AXTI Historical Prices

Summary

Key Stock Metrics

1.13

(April 7, 2025)

52-Week Low

26.66

(January 15, 2026)

52-Week High

49.56

(February 16, 2000)

All-Time High

24.06

(February 6, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-05-21	10.50	11.50	10.44	10.63	3224000
1998-05-22	10.63	10.94	10.50	10.88	234400
1998-05-26	10.75	11.38	10.63	10.94	180200
1998-05-27	11.13	11.13	10.81	10.81	85500
1998-05-28	11.13	11.13	10.81	11.00	43400
1998-05-29	11.19	11.19	10.81	11.13	55600
1998-06-01	11.19	11.56	10.81	11.56	101700
1998-06-02	11.75	12.00	11.25	12.00	236800
1998-06-03	12.00	12.38	11.75	12.13	160200
1998-06-04	12.13	12.38	11.75	11.88	279400
1998-06-05	11.75	11.88	11.00	11.50	210900
1998-06-08	11.13	11.25	11.00	11.25	37300
1998-06-09	11.00	11.50	11.00	11.38	24400
1998-06-10	11.25	11.44	11.25	11.38	85500
1998-06-11	11.25	11.38	11.19	11.19	69100
1998-06-12	11.13	11.38	10.63	11.00	48400
1998-06-15	10.88	10.88	10.25	10.25	91700
1998-06-16	10.63	10.69	10.25	10.38	43400
1998-06-17	10.50	10.50	10.13	10.13	129600
1998-06-18	10.38	10.38	10.13	10.13	69700
1998-06-19	10.13	10.63	10.13	10.63	48800
1998-06-22	10.63	10.69	10.50	10.50	27000
1998-06-23	10.75	11.13	10.63	11.06	81000
1998-06-24	11.00	11.25	11.00	11.25	33900
1998-06-25	11.50	13.25	11.13	13.25	145200
1998-06-26	13.50	16.75	13.25	15.00	243300
1998-06-29	15.50	15.63	14.63	14.63	116600
1998-06-30	14.75	14.75	14.13	14.38	67600
1998-07-01	14.75	14.75	14.38	14.75	21900
1998-07-02	14.75	14.81	14.38	14.50	10600
1998-07-06	14.88	15.38	14.75	14.75	51200
1998-07-07	15.13	15.13	14.13	14.13	78100
1998-07-08	14.13	14.50	13.88	14.06	45700
1998-07-09	14.00	14.38	13.88	14.25	9700
1998-07-10	13.88	14.25	13.88	13.88	3900
1998-07-13	14.13	14.13	13.00	13.50	178800
1998-07-14	13.75	13.75	13.13	13.75	11200
1998-07-15	13.75	13.75	13.38	13.50	4700
1998-07-16	13.38	13.94	13.38	13.94	4100
1998-07-17	13.50	14.63	13.50	14.63	16600
1998-07-20	14.75	15.75	14.13	15.50	140500
1998-07-21	15.38	15.75	14.88	14.88	54500
1998-07-22	14.75	15.13	14.63	14.69	7500
1998-07-23	15.00	15.00	14.63	15.00	15100
1998-07-24	15.38	15.38	12.25	12.63	102100
1998-07-27	12.50	12.75	11.81	11.88	39100
1998-07-28	12.25	12.50	11.63	12.13	48500
1998-07-29	12.38	12.38	11.75	11.81	10500
1998-07-30	12.00	12.25	11.88	12.19	54000
1998-07-31	12.38	12.38	12.13	12.13	8400
1998-08-03	13.75	14.50	13.50	13.94	299300
1998-08-04	14.25	14.25	13.88	14.00	171200
1998-08-05	14.00	14.13	13.50	13.50	42600
1998-08-06	13.75	13.75	13.25	13.63	8200
1998-08-07	13.63	13.63	13.00	13.00	24200
1998-08-10	13.63	13.75	13.13	13.44	62200
1998-08-11	12.75	13.50	12.75	12.88	47400
1998-08-12	13.00	13.00	12.25	12.75	30600
1998-08-13	12.75	12.75	11.38	11.88	90800
1998-08-14	12.13	12.25	12.00	12.25	10400
1998-08-17	12.06	12.50	12.00	12.00	35200
1998-08-18	12.25	12.25	12.00	12.00	38700
1998-08-19	12.06	12.13	11.75	11.88	60900
1998-08-20	11.81	12.00	11.81	12.00	85100
1998-08-21	12.00	12.00	11.31	11.81	65300
1998-08-24	11.88	11.88	11.25	11.50	8900
1998-08-25	11.88	12.13	11.50	11.56	60400
1998-08-26	11.50	11.50	11.25	11.38	55100
1998-08-27	11.50	11.50	10.75	10.75	27700
1998-08-28	11.19	11.19	10.25	10.50	35900
1998-08-31	10.50	11.25	9.50	9.50	175000
1998-09-01	9.50	10.38	9.50	9.63	4900
1998-09-02	10.00	10.00	9.38	9.38	21200
1998-09-03	10.00	10.50	8.00	8.00	34500
1998-09-04	8.25	8.50	7.63	8.00	51100
1998-09-08	8.13	8.63	8.13	8.25	33300
1998-09-09	8.50	8.75	8.25	8.75	2500
1998-09-10	8.25	8.25	7.50	7.53	29800
1998-09-11	8.00	8.50	7.50	8.00	44700
1998-09-14	8.50	8.50	8.00	8.03	72500
1998-09-15	8.25	8.25	8.00	8.25	19100
1998-09-16	8.25	8.25	7.50	7.63	21700
1998-09-17	8.25	8.25	7.50	7.50	9800
1998-09-18	7.50	7.88	7.50	7.81	15700
1998-09-21	7.50	7.56	7.00	7.00	23100
1998-09-22	7.38	7.50	7.00	7.19	102500
1998-09-23	8.63	9.63	8.00	9.63	62400
1998-09-24	9.25	10.25	9.00	9.88	18700
1998-09-25	9.50	9.50	9.00	9.38	12000
1998-09-28	9.00	9.50	8.88	9.00	18400
1998-09-29	8.81	9.00	8.81	8.94	6900
1998-09-30	8.88	8.88	8.25	8.25	6200
1998-10-01	8.25	8.25	7.25	7.56	20900
1998-10-02	7.03	7.75	7.03	7.25	34500
1998-10-05	7.50	7.50	6.75	6.94	38100
1998-10-06	7.25	7.25	6.75	7.00	9300
1998-10-07	7.00	7.00	6.63	6.75	34600
1998-10-08	6.75	6.88	6.50	6.50	4400
1998-10-09	6.88	6.88	5.94	6.13	44700
1998-10-12	5.94	6.50	5.88	6.00	85900
1998-10-13	5.88	6.13	5.25	6.00	109200
1998-10-14	6.00	6.50	6.00	6.50	40300
1998-10-15	6.75	6.88	6.38	6.88	140000
1998-10-16	7.25	8.13	7.25	8.00	50700
1998-10-19	8.00	8.13	7.38	7.50	27900
1998-10-20	8.13	8.72	8.00	8.50	45100
1998-10-21	8.50	8.75	8.25	8.38	58700
1998-10-22	8.38	8.75	8.25	8.75	9700
1998-10-23	8.88	9.00	8.50	8.63	81900
1998-10-26	9.00	9.00	8.00	8.00	9700
1998-10-27	8.00	8.50	8.00	8.00	22400
1998-10-28	8.25	8.25	7.75	7.88	76900
1998-10-29	7.88	7.88	7.25	7.63	9300
1998-10-30	7.38	8.31	7.38	8.25	57500
1998-11-02	8.25	8.50	7.75	8.25	50500
1998-11-03	8.63	8.75	8.38	8.56	65300
1998-11-04	8.50	8.75	8.50	8.50	67900
1998-11-05	8.75	10.06	8.63	10.06	195800
1998-11-06	10.13	10.13	9.63	9.69	135800
1998-11-09	9.63	10.00	9.63	9.69	27500
1998-11-10	9.69	9.88	9.50	9.75	96900
1998-11-11	9.75	10.00	9.56	9.63	65300
1998-11-12	9.66	9.75	9.56	9.75	89900
1998-11-13	9.50	10.00	9.50	9.63	34400
1998-11-16	9.63	9.81	9.50	9.56	63100
1998-11-17	9.56	9.63	9.50	9.63	84300
1998-11-18	9.63	9.75	9.56	9.75	77800
1998-11-19	9.75	9.88	9.63	9.75	11600
1998-11-20	9.81	11.25	9.69	10.81	122200
1998-11-23	10.88	10.88	10.25	10.25	90100
1998-11-24	10.25	10.44	9.63	9.81	162700
1998-11-25	9.88	9.88	9.25	9.50	61000
1998-11-27	9.13	9.63	9.13	9.56	15000
1998-11-30	9.44	9.44	8.13	8.25	20600
1998-12-01	8.13	8.38	7.31	7.50	42100
1998-12-02	7.63	7.63	7.00	7.63	114100
1998-12-03	7.88	8.63	7.88	8.13	55700
1998-12-04	8.13	8.13	7.75	8.00	23900
1998-12-07	7.88	8.00	7.75	7.81	54300
1998-12-08	8.00	8.25	7.75	8.19	115300
1998-12-09	8.06	8.19	7.81	8.00	76900
1998-12-10	8.00	8.00	7.63	7.63	76800
1998-12-11	7.94	7.94	7.38	7.56	58900
1998-12-14	7.50	7.88	7.38	7.56	49300
1998-12-15	7.50	7.75	7.38	7.56	12900
1998-12-16	7.38	7.50	7.25	7.25	57900
1998-12-17	7.00	8.13	7.00	8.00	279200
1998-12-18	7.75	7.75	7.50	7.50	46100
1998-12-21	7.63	7.69	7.50	7.63	107900
1998-12-22	7.63	8.13	7.50	8.00	226400
1998-12-23	7.88	8.19	7.88	8.00	307600
1998-12-24	8.19	9.06	8.19	8.75	76500
1998-12-28	8.63	9.06	8.50	8.81	86100
1998-12-29	9.00	9.13	8.50	9.00	69500
1998-12-30	9.13	9.19	8.38	8.44	109700
1998-12-31	8.19	9.13	8.19	9.13	103400
1999-01-04	9.25	9.38	8.88	9.06	34600
1999-01-05	8.75	9.25	8.75	9.13	132700
1999-01-06	9.31	11.38	9.00	11.31	420600
1999-01-07	11.25	11.38	10.44	10.88	83500
1999-01-08	11.00	11.31	10.75	11.13	204700
1999-01-11	11.13	11.88	11.13	11.75	266200
1999-01-12	11.94	12.38	11.25	12.13	355200
1999-01-13	11.75	17.00	11.50	16.38	825200
1999-01-14	16.63	16.75	14.50	14.94	313800
1999-01-15	14.38	15.50	14.00	15.38	211200
1999-01-19	16.06	17.06	15.56	16.63	1463300
1999-01-20	16.75	17.19	16.25	17.00	514100
1999-01-21	16.88	16.88	16.00	16.19	225300
1999-01-22	16.25	16.25	15.06	15.38	99200
1999-01-25	15.00	16.38	14.50	16.19	434400
1999-01-26	16.13	19.88	15.56	19.44	902000
1999-01-27	19.00	19.81	18.88	19.00	435700
1999-01-28	19.00	19.06	17.13	18.13	287000
1999-01-29	18.00	18.00	14.75	15.63	505900
1999-02-01	16.13	17.25	16.00	17.13	606900
1999-02-02	17.19	17.88	15.63	17.00	544000
1999-02-03	17.06	17.13	16.50	17.00	160100
1999-02-04	17.00	17.13	16.63	16.88	133600
1999-02-05	16.63	16.81	16.25	16.56	181900
1999-02-08	16.50	16.63	15.38	16.63	129100
1999-02-09	16.63	16.63	15.75	15.75	47700
1999-02-10	15.63	16.00	14.31	15.00	121900
1999-02-11	15.19	18.19	15.19	18.19	529500
1999-02-12	18.00	18.13	16.50	16.75	411600
1999-02-16	17.25	17.88	17.13	17.75	153600
1999-02-17	17.50	18.00	16.75	17.00	96800
1999-02-18	17.00	17.00	16.13	16.38	34600
1999-02-19	16.56	16.88	16.06	16.06	28300
1999-02-22	16.00	16.50	16.00	16.19	31700
1999-02-23	16.50	16.69	16.00	16.22	46400
1999-02-24	16.13	16.50	15.63	15.69	58800
1999-02-25	15.44	15.50	14.38	15.25	61900
1999-02-26	15.13	15.50	14.00	14.88	61000
1999-03-01	14.75	15.25	14.50	15.00	38000
1999-03-02	15.00	15.50	14.50	15.38	119100
1999-03-03	15.38	15.38	15.00	15.13	232500
1999-03-04	15.13	15.38	15.13	15.31	53700
1999-03-05	15.63	15.63	15.13	15.44	82100
1999-03-08	15.38	16.38	15.25	16.13	578500
1999-03-09	16.19	17.69	16.19	17.50	583900
1999-03-10	17.56	19.13	17.50	18.63	593900
1999-03-11	19.00	19.00	18.38	18.50	280000
1999-03-12	18.56	19.13	18.38	19.13	335200
1999-03-15	19.13	19.38	18.63	18.75	191800
1999-03-16	18.88	18.88	18.44	18.75	63900
1999-03-17	18.50	18.94	18.50	18.94	156200
1999-03-18	18.88	22.63	18.75	22.50	856600
1999-03-19	22.81	23.00	21.06	21.13	270400
1999-03-22	21.75	21.88	20.69	21.69	245900
1999-03-23	21.75	22.25	21.38	21.69	185200
1999-03-24	21.63	21.75	20.81	21.06	58400
1999-03-25	21.06	22.31	21.00	21.75	110500
1999-03-26	21.75	22.06	21.25	21.38	77100
1999-03-29	21.75	22.13	21.31	21.94	64900
1999-03-30	21.94	21.94	21.50	21.88	277500
1999-03-31	22.00	22.75	21.50	22.50	296100
1999-04-01	22.63	22.63	21.50	22.50	142000
1999-04-05	22.50	22.63	20.88	21.06	66000
1999-04-06	21.00	21.25	19.38	19.38	224200
1999-04-07	19.38	19.63	18.88	19.38	195200
1999-04-08	19.75	22.50	19.31	22.50	165800
1999-04-09	22.50	22.50	21.38	21.75	89500
1999-04-12	19.94	21.13	19.63	20.31	38500
1999-04-13	20.25	20.88	19.00	19.75	40900
1999-04-14	19.75	20.19	19.25	19.63	78600
1999-04-15	19.50	20.50	19.50	20.31	95800
1999-04-16	20.31	22.50	20.13	21.75	213800
1999-04-19	22.38	22.50	21.38	21.69	92600
1999-04-20	21.38	21.88	20.75	21.56	63300
1999-04-21	21.75	24.63	21.50	24.50	354900
1999-04-22	24.63	24.69	22.75	24.25	217700
1999-04-23	23.88	24.25	21.25	22.00	227500
1999-04-26	22.25	22.75	21.75	22.13	91500
1999-04-27	22.13	22.25	21.63	21.69	99900
1999-04-28	21.88	22.06	21.69	21.88	57900
1999-04-29	21.69	22.25	21.69	22.00	34700
1999-04-30	22.50	23.19	22.25	22.56	58600
1999-05-03	22.75	22.75	22.06	22.25	20800
1999-05-04	22.38	22.50	21.69	22.38	49400
1999-05-05	22.13	22.38	21.38	21.81	42000
1999-05-06	21.63	22.63	21.63	22.13	64400
1999-05-07	22.38	22.88	22.00	22.88	49500
1999-05-10	22.56	24.88	22.31	24.38	262000
1999-05-11	24.56	26.13	24.44	26.13	293500
1999-05-12	26.31	26.63	25.63	26.50	169100
1999-05-13	26.13	27.00	25.81	27.00	102000
1999-05-14	26.50	27.00	25.81	26.50	52600
1999-05-17	25.75	26.38	25.75	26.00	47300
1999-05-18	25.94	26.00	24.94	25.00	63900
1999-05-19	25.63	26.00	25.19	25.38	45100
1999-05-20	24.75	26.63	24.63	26.50	109300
1999-05-21	26.50	26.50	26.00	26.19	57200
1999-05-24	25.00	25.63	24.88	25.50	64200
1999-05-25	25.63	26.38	25.38	25.63	22200
1999-05-26	26.06	26.06	23.38	23.88	115500
1999-05-27	23.88	24.13	23.44	23.88	122900
1999-05-28	23.00	23.25	19.88	20.94	928800
1999-06-01	20.88	20.94	19.88	20.69	123500
1999-06-02	20.38	20.56	19.63	19.94	75000
1999-06-03	20.00	20.88	19.88	20.75	213100
1999-06-04	20.63	20.63	20.00	20.13	33100
1999-06-07	20.13	20.31	20.06	20.19	110600
1999-06-08	20.06	20.44	20.00	20.25	56400
1999-06-09	20.56	22.50	20.38	22.25	211300
1999-06-10	22.06	22.13	21.25	22.13	94600
1999-06-11	21.88	22.00	21.63	21.75	90000
1999-06-14	22.00	22.13	20.81	20.88	81200
1999-06-15	20.91	21.69	20.75	20.75	101000
1999-06-16	21.00	21.06	20.63	20.75	150800
1999-06-17	21.00	21.00	19.69	20.25	140100
1999-06-18	20.19	20.25	18.19	19.63	239800
1999-06-21	19.75	21.75	19.50	20.75	472800
1999-06-22	20.63	21.38	20.50	21.19	181100
1999-06-23	21.25	23.63	21.13	22.56	267900
1999-06-24	22.56	22.88	21.75	22.75	335000
1999-06-25	22.63	22.69	22.44	22.63	54400
1999-06-28	22.38	23.44	22.38	23.06	116800
1999-06-29	24.03	24.25	23.50	23.63	261700
1999-06-30	23.63	24.50	23.25	23.81	336600
1999-07-01	23.69	25.31	23.31	25.19	248600
1999-07-02	25.25	27.00	24.81	26.69	214100
1999-07-06	27.00	31.00	26.69	29.16	464600
1999-07-07	28.94	30.50	28.75	30.19	340400
1999-07-08	29.88	31.50	29.13	31.13	168700
1999-07-09	31.72	33.38	31.25	32.00	160900
1999-07-12	32.38	32.38	29.63	30.00	473500
1999-07-13	29.75	31.63	29.44	31.63	294200
1999-07-14	31.69	32.00	31.13	31.75	92900
1999-07-15	32.13	33.63	31.63	33.50	125700
1999-07-16	33.13	35.25	33.00	35.13	206700
1999-07-19	35.00	36.19	34.38	34.63	181200
1999-07-20	34.41	34.41	31.38	32.06	202600
1999-07-21	32.25	32.38	31.75	32.13	122000
1999-07-22	32.31	32.75	31.63	31.63	53400
1999-07-23	31.63	31.81	27.63	29.25	120900
1999-07-26	28.69	28.97	26.13	27.25	144400
1999-07-27	27.63	31.94	27.50	29.69	62300
1999-07-28	29.66	30.50	29.13	30.50	66300
1999-07-29	29.69	30.13	29.25	29.44	115700
1999-07-30	29.56	30.88	29.56	30.75	72700
1999-08-02	30.13	30.13	25.25	25.69	147400
1999-08-03	27.06	28.00	25.88	25.94	230900
1999-08-04	26.22	26.31	23.50	23.75	185700
1999-08-05	22.75	24.00	21.88	23.69	218200
1999-08-06	23.50	25.06	23.38	25.06	380300
1999-08-09	24.75	26.25	24.63	25.69	217300
1999-08-10	25.75	25.75	24.44	25.19	140700
1999-08-11	25.25	25.50	23.56	25.19	61500
1999-08-12	25.19	25.75	25.06	25.75	110400
1999-08-13	25.75	25.88	24.25	24.25	193900
1999-08-16	24.50	24.94	23.69	23.75	37800
1999-08-17	23.63	23.88	21.94	23.19	511000
1999-08-18	23.13	23.75	22.13	22.88	207400
1999-08-19	23.06	23.06	22.50	22.69	38300
1999-08-20	22.44	23.00	21.88	23.00	104300
1999-08-23	22.97	24.19	22.94	24.13	216400
1999-08-24	24.16	25.25	23.88	24.88	274700
1999-08-25	25.00	26.00	24.88	26.00	264200
1999-08-26	26.13	26.88	26.00	26.00	331000
1999-08-27	26.13	26.31	23.50	23.63	180400
1999-08-30	23.81	24.38	23.69	24.38	178900
1999-08-31	23.38	24.88	23.31	24.88	102200
1999-09-01	24.75	25.63	24.50	25.38	205500
1999-09-02	24.91	25.75	24.63	25.50	106600
1999-09-03	24.88	26.88	24.69	26.88	98700
1999-09-07	26.84	28.13	26.75	27.94	92200
1999-09-08	27.69	29.63	27.63	28.00	180600
1999-09-09	25.81	25.81	23.88	24.44	628900
1999-09-10	24.44	24.44	23.00	23.25	316300
1999-09-13	23.06	23.44	22.50	22.50	130500
1999-09-14	22.56	23.38	22.34	23.06	144300
1999-09-15	23.13	24.00	23.00	23.00	103300
1999-09-16	23.06	23.13	20.94	21.06	299400
1999-09-17	21.25	21.63	19.75	20.06	473700
1999-09-20	20.09	20.19	18.75	19.00	156000
1999-09-21	18.50	18.75	17.25	17.75	622300
1999-09-22	18.31	19.19	18.19	19.13	609400
1999-09-23	19.88	20.88	19.50	19.63	858700
1999-09-24	19.25	21.50	18.88	21.44	493100
1999-09-27	23.00	23.13	20.00	20.75	182100
1999-09-28	20.44	20.63	19.56	20.31	375600
1999-09-29	20.31	20.31	19.38	19.44	247200
1999-09-30	21.00	21.38	20.38	21.38	603900
1999-10-01	21.38	21.63	21.13	21.38	156300
1999-10-04	21.38	21.50	21.13	21.13	79400
1999-10-05	21.22	21.22	20.06	20.50	222000
1999-10-06	20.00	20.63	19.94	20.50	116000
1999-10-07	20.47	21.00	19.38	19.38	95000
1999-10-08	19.31	20.75	19.31	20.63	412500
1999-10-11	20.44	23.00	20.44	22.50	332800
1999-10-12	22.41	23.63	22.31	23.00	403500
1999-10-13	22.19	23.13	22.00	22.19	202300
1999-10-14	22.13	23.50	22.00	22.75	215100
1999-10-15	22.63	23.25	21.50	23.25	182400
1999-10-18	22.97	23.56	22.81	23.38	172900
1999-10-19	23.50	24.50	23.13	23.50	435800
1999-10-20	23.41	24.13	23.38	23.88	560100
1999-10-21	23.50	23.63	22.88	23.44	165000
1999-10-22	22.94	23.13	21.75	22.75	268900
1999-10-25	22.50	23.25	22.50	23.25	87100
1999-10-26	23.38	23.38	22.50	22.63	117200
1999-10-27	22.81	23.25	21.25	22.38	484900
1999-10-28	22.31	23.38	22.31	22.44	221100
1999-10-29	15.25	15.25	12.38	12.94	5960300
1999-11-01	13.13	13.50	12.75	12.81	810600
1999-11-02	13.19	13.25	12.06	12.06	401400
1999-11-03	12.38	12.50	10.88	12.38	1614600
1999-11-04	12.63	13.50	12.31	13.44	845400
1999-11-05	13.81	14.13	13.38	13.63	564800
1999-11-08	13.63	13.75	13.31	13.56	359100
1999-11-09	13.94	17.19	13.81	16.88	717600
1999-11-10	16.88	19.25	16.19	18.88	622400
1999-11-11	18.91	19.44	15.94	16.13	575000
1999-11-12	16.47	18.00	15.00	15.63	209800
1999-11-15	15.56	17.00	15.56	16.75	87400
1999-11-16	17.44	18.25	17.25	17.50	114100
1999-11-17	17.50	17.50	15.88	16.25	160800
1999-11-18	16.34	17.00	15.88	17.00	108400
1999-11-19	18.25	18.63	17.50	17.94	471000
1999-11-22	17.78	18.56	17.75	17.88	379900
1999-11-23	17.84	18.44	16.38	17.75	805200
1999-11-24	17.56	18.19	16.75	17.38	229100
1999-11-26	17.44	17.50	17.25	17.25	56800
1999-11-29	17.25	17.38	16.50	16.81	89100
1999-11-30	16.94	17.06	15.50	15.50	218200
1999-12-01	16.00	16.25	14.75	14.94	335300
1999-12-02	14.91	14.94	14.69	14.81	203100
1999-12-03	14.88	15.00	14.13	14.69	242700
1999-12-06	14.63	14.75	14.06	14.50	267700
1999-12-07	14.31	16.31	14.25	16.19	322900
1999-12-08	16.06	16.50	15.25	15.25	236500
1999-12-09	15.06	16.17	14.56	15.88	331300
1999-12-10	16.25	17.63	16.19	17.38	239100
1999-12-13	17.50	19.38	17.25	18.75	635600
1999-12-14	18.56	18.63	17.63	18.06	419600
1999-12-15	18.13	18.25	17.88	18.19	126000
1999-12-16	18.13	18.63	17.94	18.44	154700
1999-12-17	18.56	19.38	18.50	19.00	241700
1999-12-20	19.06	19.38	18.13	18.63	152700
1999-12-21	18.75	19.00	18.25	18.31	76200
1999-12-22	18.50	19.38	18.44	18.94	337200
1999-12-23	18.00	18.50	17.38	17.38	158900
1999-12-27	17.75	18.50	17.25	18.00	50300
1999-12-28	18.13	19.38	18.00	18.00	144700
1999-12-29	18.13	18.13	17.38	17.56	161900
1999-12-30	17.75	17.75	17.50	17.56	74200
1999-12-31	17.69	17.69	17.00	17.44	268200
2000-01-03	17.88	18.88	17.81	18.75	231500
2000-01-04	18.50	19.25	18.00	18.31	299300
2000-01-05	18.25	18.50	17.88	18.06	398800
2000-01-06	18.13	18.88	17.88	18.56	214700
2000-01-07	18.84	18.88	18.25	18.31	340800
2000-01-10	18.44	19.00	18.25	18.88	126400
2000-01-11	18.88	19.00	15.56	16.41	844100
2000-01-12	16.63	16.69	15.00	16.31	579200
2000-01-13	16.31	16.88	16.13	16.81	463800
2000-01-14	16.75	16.88	16.00	16.31	152400
2000-01-18	16.56	16.69	16.38	16.44	253000
2000-01-19	16.56	16.69	16.38	16.50	767400
2000-01-20	16.75	16.88	16.50	16.50	274700
2000-01-21	16.81	16.88	16.38	16.38	128200
2000-01-24	16.44	16.75	15.75	15.75	398400
2000-01-25	15.75	15.81	14.50	14.50	572300
2000-01-26	14.69	15.25	14.63	14.69	504600
2000-01-27	15.00	17.00	14.94	16.06	248000
2000-01-28	16.38	16.38	14.75	15.06	203700
2000-01-31	15.09	15.81	15.00	15.69	277400
2000-02-01	16.13	20.88	16.06	20.03	1226800
2000-02-02	20.06	25.69	19.50	25.25	1730500
2000-02-03	25.75	38.16	25.31	36.88	3588200
2000-02-04	35.34	40.13	33.00	38.00	2104400
2000-02-07	37.00	38.38	36.06	38.38	813600
2000-02-08	37.63	37.69	34.00	34.00	579300
2000-02-09	29.50	30.00	24.38	25.75	2405000
2000-02-10	26.38	31.00	23.69	31.00	2076200
2000-02-11	29.81	35.00	29.63	31.94	956900
2000-02-14	31.94	39.88	31.94	39.13	1304800
2000-02-15	39.25	48.56	34.44	46.63	893100
2000-02-16	42.50	49.56	41.31	44.38	521900
2000-02-17	42.75	48.00	42.69	44.19	505800
2000-02-18	44.38	44.50	31.13	39.00	1647200
2000-02-22	40.00	40.63	34.41	40.00	769000
2000-02-23	38.78	41.38	37.75	39.13	684800
2000-02-24	38.50	39.63	37.50	39.06	356800
2000-02-25	39.25	39.50	37.50	38.00	317400
2000-02-28	38.88	39.50	38.13	39.00	865400
2000-02-29	39.00	46.88	38.88	43.63	1009200
2000-03-01	43.50	44.13	42.00	43.16	505000
2000-03-02	42.56	43.88	41.00	41.75	248900
2000-03-03	42.19	46.00	40.50	45.75	397200
2000-03-06	46.63	46.81	41.50	42.75	223200
2000-03-07	44.38	44.63	42.56	42.63	107400
2000-03-08	42.50	43.75	36.88	40.13	398000
2000-03-09	38.75	41.44	38.75	40.63	151900
2000-03-10	40.50	42.50	39.25	40.50	239000
2000-03-13	40.50	44.38	39.25	44.25	184300
2000-03-14	45.25	45.25	40.75	40.75	303100
2000-03-15	40.63	41.00	32.50	34.06	730700
2000-03-16	34.38	34.88	31.44	32.50	498800
2000-03-17	26.44	32.50	25.25	30.06	3459800
2000-03-20	29.69	30.13	27.19	27.75	428800
2000-03-21	27.88	29.63	26.25	29.63	329100
2000-03-22	29.63	34.50	28.69	33.94	505600
2000-03-23	31.88	40.00	31.44	39.00	725400
2000-03-24	40.00	43.50	38.25	38.25	383500
2000-03-27	38.13	38.22	34.25	34.50	147100
2000-03-28	34.31	35.31	33.50	34.50	115800
2000-03-29	34.59	34.88	32.63	32.81	110400
2000-03-30	32.75	33.00	29.13	30.19	230300
2000-03-31	31.13	32.75	29.00	32.38	286700
2000-04-03	32.44	32.44	29.00	29.56	170600
2000-04-04	29.63	29.94	25.50	29.50	363800
2000-04-05	26.00	30.00	25.63	28.63	230100
2000-04-06	28.38	30.63	28.38	29.94	114100
2000-04-07	30.19	31.25	29.69	31.13	63700
2000-04-10	31.00	31.25	27.38	27.63	84300
2000-04-11	27.50	28.75	26.00	28.56	109600
2000-04-12	28.38	28.75	25.50	26.00	89700
2000-04-13	25.75	26.25	23.00	23.50	179900
2000-04-14	24.00	24.00	21.00	22.44	204400
2000-04-17	21.56	22.44	19.00	21.88	145500
2000-04-18	21.50	25.38	21.00	23.88	182000
2000-04-19	25.50	25.94	24.38	24.94	86100
2000-04-20	24.81	24.81	23.38	23.63	66900
2000-04-24	23.63	24.00	21.00	21.25	130500
2000-04-25	21.50	24.38	21.50	22.97	100200
2000-04-26	22.88	25.00	21.00	21.25	224700
2000-04-27	21.56	24.25	21.25	24.00	150700
2000-04-28	24.88	25.94	24.00	24.39	143800
2000-05-01	24.72	26.88	24.72	26.38	134200
2000-05-02	26.69	26.75	22.75	22.75	335200
2000-05-03	23.88	24.31	21.06	23.31	260900
2000-05-04	23.66	24.50	23.22	24.31	81100
2000-05-05	26.69	35.94	26.00	34.75	2645200
2000-05-08	32.25	34.00	31.00	33.19	500800
2000-05-09	32.81	35.88	32.63	33.31	295700
2000-05-10	32.91	33.00	31.44	31.94	275900
2000-05-11	32.00	33.31	32.00	32.94	206000
2000-05-12	32.88	36.50	32.88	35.00	380400
2000-05-15	35.00	36.00	34.75	36.00	137200
2000-05-16	36.00	38.69	35.88	37.81	188100
2000-05-17	37.25	38.38	36.00	37.00	86700
2000-05-18	36.38	37.38	34.50	34.50	142800
2000-05-19	34.81	36.63	34.50	36.63	130400
2000-05-22	36.56	36.63	33.25	35.06	152300
2000-05-23	34.56	36.13	33.63	33.63	64400
2000-05-24	33.25	34.50	31.50	34.50	124700
2000-05-25	34.69	36.00	32.50	32.50	79700
2000-05-26	32.50	34.19	30.56	32.75	135400
2000-05-30	33.38	34.00	32.50	33.16	266600
2000-05-31	33.00	35.38	32.63	34.63	215600
2000-06-01	35.75	36.13	34.63	36.00	137000
2000-06-02	36.00	38.00	36.00	36.94	438200
2000-06-05	37.88	42.25	37.75	40.94	421000
2000-06-06	40.81	41.06	39.94	40.50	223200
2000-06-07	41.00	41.50	40.00	41.50	270000
2000-06-08	40.88	42.94	40.25	40.56	147000
2000-06-09	40.88	42.00	40.00	41.00	99700
2000-06-12	40.25	40.75	39.75	40.06	91100
2000-06-13	39.88	42.63	39.63	42.44	336200
2000-06-14	41.63	42.31	40.75	41.31	89900
2000-06-15	41.03	42.00	40.50	41.44	102200
2000-06-16	42.13	42.50	40.75	41.38	66800
2000-06-19	40.81	47.00	40.81	47.00	521400
2000-06-20	47.06	47.19	44.50	45.25	135700
2000-06-21	45.00	46.50	44.94	46.00	70700
2000-06-22	46.00	46.88	45.13	45.25	140400
2000-06-23	46.00	46.00	43.50	44.16	98100
2000-06-26	44.44	44.50	42.94	44.25	89900
2000-06-27	44.25	45.00	42.63	43.02	89900
2000-06-28	43.13	44.38	42.00	44.13	117700
2000-06-29	43.00	44.63	42.25	42.25	46500
2000-06-30	42.00	43.25	40.13	43.25	199900
2000-07-03	43.00	43.31	42.50	42.50	38800
2000-07-05	42.00	42.63	40.31	40.31	137800
2000-07-06	41.44	42.00	38.06	41.81	145000
2000-07-07	41.38	42.19	40.38	41.94	94500
2000-07-10	40.94	43.00	40.50	42.50	88600
2000-07-11	41.97	42.94	41.97	42.19	193100
2000-07-12	42.13	42.19	41.63	42.00	90700
2000-07-13	41.84	42.75	41.63	42.50	54500
2000-07-14	42.00	44.88	42.00	44.38	136100
2000-07-17	44.00	45.25	44.00	45.00	93200
2000-07-18	44.38	44.86	41.63	42.75	49900
2000-07-19	43.25	43.25	42.00	42.50	49800
2000-07-20	41.59	42.94	40.88	42.44	32700
2000-07-21	41.13	42.50	40.75	41.44	34800
2000-07-24	41.00	41.31	39.88	39.88	38600
2000-07-25	39.75	39.81	36.25	37.88	134900
2000-07-26	37.13	37.69	35.19	37.31	137500
2000-07-27	37.13	37.13	34.50	34.75	115100
2000-07-28	34.50	35.00	31.19	33.50	129300
2000-07-31	33.44	36.38	32.63	35.63	87100
2000-08-01	35.13	36.23	33.94	33.94	51000
2000-08-02	34.44	35.50	33.88	35.25	85100
2000-08-03	34.25	34.25	31.06	32.13	223000
2000-08-04	32.63	32.63	31.50	31.50	289200
2000-08-07	32.25	33.13	31.00	31.13	86300
2000-08-08	31.00	32.13	31.00	31.63	82200
2000-08-09	31.75	31.81	30.88	31.63	142000
2000-08-10	31.75	34.50	31.00	33.75	444900
2000-08-11	34.00	37.50	33.97	36.50	205100
2000-08-14	36.72	37.00	34.25	36.00	117100
2000-08-15	36.00	40.50	36.00	40.38	212400
2000-08-16	39.75	40.50	39.13	40.38	107500
2000-08-17	40.38	42.00	40.00	40.44	83800
2000-08-18	41.50	41.75	39.88	39.88	54800
2000-08-21	40.06	41.88	39.44	40.94	302500
2000-08-22	40.63	41.50	40.00	40.63	60600
2000-08-23	40.63	42.19	40.50	41.13	67500
2000-08-24	41.75	43.00	41.06	41.75	156500
2000-08-25	41.22	41.31	40.50	40.88	60200
2000-08-28	41.00	41.00	39.31	39.88	32100
2000-08-29	38.00	38.75	37.13	38.00	174300
2000-08-30	38.13	39.00	37.75	38.13	73500
2000-08-31	38.44	38.75	37.94	38.63	55900
2000-09-01	38.56	40.13	38.00	39.63	57800
2000-09-05	39.94	39.94	37.81	38.38	58100
2000-09-06	38.56	38.56	36.50	36.56	63300
2000-09-07	38.00	38.31	36.94	38.31	46000
2000-09-08	38.13	39.50	38.13	39.19	58200
2000-09-11	38.44	38.69	37.31	37.31	49900
2000-09-12	37.31	37.63	36.00	36.06	56700
2000-09-13	36.00	38.13	35.94	37.75	50100
2000-09-14	37.81	37.81	36.56	36.63	40700
2000-09-15	36.03	36.81	34.63	34.63	151200
2000-09-18	34.44	35.25	32.38	32.88	197900
2000-09-19	33.09	35.25	32.06	35.25	190000
2000-09-20	34.38	37.44	34.38	36.69	1365100
2000-09-21	37.44	39.06	37.00	38.88	271900
2000-09-22	35.25	39.88	34.25	39.69	313500
2000-09-25	39.00	39.44	37.50	37.75	243400
2000-09-26	37.75	38.38	37.00	37.50	369900
2000-09-27	37.38	38.13	34.88	35.38	161500
2000-09-28	35.03	39.75	35.00	39.38	233400
2000-09-29	39.69	42.00	37.25	41.81	305700
2000-10-02	41.06	41.38	39.88	40.13	287000
2000-10-03	40.44	41.13	39.88	40.06	170800
2000-10-04	40.38	41.00	39.50	40.94	88300
2000-10-05	40.00	42.00	40.00	40.13	145900
2000-10-06	40.23	40.23	38.13	38.94	170900
2000-10-09	39.06	40.11	38.69	40.06	136300
2000-10-10	39.00	40.06	36.31	36.83	101400
2000-10-11	36.44	37.06	33.50	35.38	124500
2000-10-12	36.56	37.25	33.88	35.50	147500
2000-10-13	31.88	35.11	31.38	33.25	464200
2000-10-16	33.63	36.38	33.00	36.13	231600
2000-10-17	36.44	36.44	29.88	30.44	637100
2000-10-18	29.00	29.06	22.44	24.50	589900
2000-10-19	26.25	31.69	26.00	27.63	855900
2000-10-20	28.50	33.25	28.39	32.69	540100
2000-10-23	32.75	35.38	31.88	34.50	351900
2000-10-24	34.44	36.25	33.94	34.13	345000
2000-10-25	32.50	32.88	30.00	30.38	234000
2000-10-26	31.38	37.00	31.13	36.63	490200
2000-10-27	37.00	37.13	34.00	34.00	214200
2000-10-30	34.88	34.94	33.81	34.75	120100
2000-10-31	35.23	38.50	34.75	38.50	317800
2000-11-01	37.00	38.88	36.50	36.95	157900
2000-11-02	37.86	37.94	36.25	36.88	259500
2000-11-03	37.38	39.44	36.69	38.88	250400
2000-11-06	38.25	39.75	37.50	37.89	67800
2000-11-07	38.36	38.36	36.75	38.00	115900
2000-11-08	38.00	38.25	35.50	35.50	84900
2000-11-09	36.00	37.00	34.50	36.50	86800
2000-11-10	36.00	36.00	34.19	34.19	92300
2000-11-13	33.66	34.75	31.88	33.75	177300
2000-11-14	34.00	38.19	34.00	37.25	316000
2000-11-15	37.27	38.00	36.63	36.88	128200
2000-11-16	37.06	37.06	33.52	33.88	141600
2000-11-17	34.50	35.69	31.50	33.44	124600
2000-11-20	32.69	34.63	30.38	32.63	172700
2000-11-21	32.59	33.31	31.94	32.00	72700
2000-11-22	31.94	32.13	31.13	31.13	113600
2000-11-24	31.50	33.88	31.00	33.72	39000
2000-11-27	33.75	35.38	32.00	32.03	77200
2000-11-28	31.75	32.63	29.25	29.31	84000
2000-11-29	29.25	30.38	28.25	29.56	228500
2000-11-30	29.50	30.13	28.50	30.06	298000
2000-12-01	29.63	33.56	29.63	31.88	248700
2000-12-04	32.25	32.25	29.75	30.56	140900
2000-12-05	31.50	36.00	31.13	35.56	178400
2000-12-06	35.81	37.50	35.25	35.69	261400
2000-12-07	35.75	35.75	34.06	34.81	114400
2000-12-08	35.19	38.16	35.17	37.38	1184300
2000-12-11	37.31	42.13	37.06	41.00	743900
2000-12-12	40.56	41.44	40.50	40.56	493800
2000-12-13	40.86	42.00	40.38	41.69	612900
2000-12-14	41.39	41.88	37.38	38.94	229500
2000-12-15	38.56	39.06	36.50	38.00	120700
2000-12-18	38.94	41.81	38.91	39.25	370700
2000-12-19	40.25	42.06	37.88	37.94	237200
2000-12-20	37.00	37.00	30.94	33.75	512800
2000-12-21	34.00	34.00	28.94	29.63	821100
2000-12-22	30.25	32.13	30.25	32.06	446100
2000-12-26	32.31	32.38	29.94	31.56	112100
2000-12-27	31.61	36.50	30.88	36.50	174900
2000-12-28	35.00	36.50	34.00	35.00	407800
2000-12-29	36.00	36.25	32.94	33.06	186000
2001-01-02	34.00	34.63	28.63	30.00	301600
2001-01-03	29.75	37.00	27.00	35.38	499700
2001-01-04	35.98	37.75	34.69	35.56	282700
2001-01-05	34.63	36.00	31.75	33.13	402400
2001-01-08	32.75	34.13	31.63	34.03	294800
2001-01-09	34.19	37.00	34.19	36.25	189100
2001-01-10	35.77	42.19	35.75	40.13	1207400
2001-01-11	39.34	43.00	39.31	42.06	746900
2001-01-12	42.13	44.50	41.00	42.13	522500
2001-01-16	42.38	44.06	39.69	43.88	448800
2001-01-17	45.13	46.44	42.00	42.56	700500
2001-01-18	42.50	42.50	37.88	39.31	650300
2001-01-19	39.63	40.56	37.50	39.63	384400
2001-01-22	39.00	41.69	38.75	40.94	110200
2001-01-23	40.13	43.25	40.13	42.63	276300
2001-01-24	42.52	43.75	41.50	42.13	149700
2001-01-25	42.22	42.25	38.00	38.13	130900
2001-01-26	37.69	39.00	36.50	37.55	296600
2001-01-29	38.00	39.38	37.00	39.31	121000
2001-01-30	39.36	39.38	37.38	37.94	352200
2001-01-31	37.81	38.50	36.81	37.00	370600
2001-02-01	36.88	37.13	34.00	34.38	257100
2001-02-02	35.00	36.00	32.00	32.13	264200
2001-02-05	32.50	34.88	31.06	33.75	224300
2001-02-06	33.98	33.98	31.50	32.00	327000
2001-02-07	31.81	33.13	31.81	32.75	261500
2001-02-08	36.00	40.88	36.00	38.94	849000
2001-02-09	37.75	40.13	37.63	37.63	307000
2001-02-12	36.31	40.75	35.88	40.75	556400
2001-02-13	39.89	41.50	39.75	41.00	889600
2001-02-14	40.81	41.75	39.88	41.50	166800
2001-02-15	42.56	45.06	41.94	44.56	854100
2001-02-16	42.00	43.00	37.00	38.69	881600
2001-02-20	40.13	40.19	34.44	34.63	518800
2001-02-21	33.00	36.88	33.00	33.77	387200
2001-02-22	34.09	34.09	32.50	32.56	644200
2001-02-23	32.61	32.63	26.06	28.56	1439100
2001-02-26	27.00	28.38	24.75	26.88	684300
2001-02-27	27.00	27.44	25.00	25.25	456900
2001-02-28	25.48	25.50	22.14	22.56	792300
2001-03-01	22.56	26.63	20.69	26.27	990400
2001-03-02	25.44	25.50	23.75	23.94	744600
2001-03-05	22.50	25.19	22.50	24.13	197200
2001-03-06	24.56	27.06	24.31	26.44	390500
2001-03-07	26.44	26.50	25.06	25.94	403800
2001-03-08	25.00	25.75	23.50	23.56	336800
2001-03-09	23.19	23.19	20.06	20.50	589300
2001-03-12	20.44	20.94	18.00	18.69	439100
2001-03-13	18.66	21.88	18.06	21.61	507500
2001-03-14	19.25	20.94	18.94	19.56	432200
2001-03-15	21.25	21.38	17.75	17.88	646800
2001-03-16	19.25	19.25	16.00	16.94	404300
2001-03-19	17.09	17.38	16.13	17.19	284100
2001-03-20	17.13	18.00	15.75	16.56	527800
2001-03-21	16.13	18.06	16.13	17.81	231800
2001-03-22	17.56	19.81	15.56	19.50	388700
2001-03-23	20.25	21.38	18.94	20.50	718500
2001-03-26	20.63	22.50	19.75	19.75	268000
2001-03-27	20.30	20.31	18.81	19.06	201100
2001-03-28	18.88	19.00	17.06	17.06	145100
2001-03-29	17.25	17.25	14.50	14.50	779500
2001-03-30	14.44	15.50	14.25	15.00	539500
2001-04-02	15.25	15.25	13.63	13.75	366300
2001-04-03	13.25	14.44	13.25	14.19	438100
2001-04-04	13.88	15.56	13.63	13.72	465000
2001-04-05	14.63	17.00	14.63	15.88	540800
2001-04-06	15.73	15.73	14.06	14.50	171100
2001-04-09	14.75	15.25	14.07	14.89	112200
2001-04-10	15.69	16.60	15.25	15.41	358200
2001-04-11	17.40	20.25	17.01	19.58	872600
2001-04-12	19.97	20.86	19.45	20.39	854200
2001-04-16	20.15	20.16	18.60	18.95	376300
2001-04-17	18.16	20.00	17.80	20.00	271600
2001-04-18	21.00	27.76	20.99	26.40	2041200
2001-04-19	27.60	30.02	25.99	29.49	793200
2001-04-20	29.04	29.19	26.69	28.26	906200
2001-04-23	27.50	27.51	25.00	26.55	1017900
2001-04-24	26.90	29.30	25.45	26.04	607900
2001-04-25	25.75	27.49	24.50	27.00	724500
2001-04-26	31.99	33.18	30.19	30.95	986200
2001-04-27	31.79	32.50	29.99	30.04	418600
2001-04-30	30.20	32.80	30.20	31.43	466100
2001-05-01	30.99	34.00	30.99	33.92	565900
2001-05-02	34.53	36.01	33.91	34.51	703600
2001-05-03	34.55	36.13	33.12	35.99	434700
2001-05-04	35.19	36.73	34.53	36.04	465400
2001-05-07	36.00	37.10	35.79	36.00	375000
2001-05-08	36.35	36.74	35.85	35.95	390000
2001-05-09	35.60	36.53	33.57	34.21	377100
2001-05-10	35.10	36.53	34.81	35.52	392500
2001-05-11	35.50	36.39	34.70	36.03	233300
2001-05-14	34.76	35.74	33.75	34.55	257200
2001-05-15	34.22	36.73	34.22	36.00	231900
2001-05-16	35.50	38.83	35.17	37.90	332500
2001-05-17	38.20	38.88	37.56	38.34	563800
2001-05-18	38.22	39.74	38.22	39.50	204300
2001-05-21	39.74	41.65	39.07	40.67	665500
2001-05-22	40.80	40.80	39.00	39.80	620800
2001-05-23	39.60	39.71	38.00	38.50	249100
2001-05-24	38.59	38.59	34.05	34.88	1117300
2001-05-25	34.80	35.81	33.20	33.43	477300
2001-05-29	33.76	33.97	28.52	28.84	993200
2001-05-30	28.01	29.34	28.00	28.60	641400
2001-05-31	28.45	30.15	26.50	27.09	942300
2001-06-01	27.21	27.92	26.25	26.45	609500
2001-06-04	22.80	25.90	22.80	24.73	1305600
2001-06-05	24.59	26.65	24.58	25.99	445200
2001-06-06	25.64	26.40	25.30	25.61	206500
2001-06-07	25.34	26.99	24.87	26.06	302400
2001-06-08	25.95	26.45	25.10	25.51	153100
2001-06-11	25.31	25.50	24.12	25.06	222800
2001-06-12	24.00	26.10	22.50	25.30	514700
2001-06-13	25.12	26.11	24.25	24.25	435100
2001-06-14	24.12	24.24	22.75	23.06	325400
2001-06-15	22.74	23.03	22.00	22.72	174700
2001-06-18	23.99	24.10	21.54	21.59	421600
2001-06-19	22.42	22.81	21.13	21.60	387100
2001-06-20	21.33	21.55	20.29	21.30	312300
2001-06-21	20.97	22.83	20.75	21.65	422700
2001-06-22	22.34	23.26	21.07	21.99	313300
2001-06-25	22.05	23.02	22.00	22.31	283900
2001-06-26	21.50	22.63	20.35	22.50	350900
2001-06-27	22.52	23.85	22.37	23.12	210900
2001-06-28	23.21	24.64	23.20	23.26	98500
2001-06-29	24.04	27.00	23.20	26.70	218600
2001-07-02	25.40	26.01	24.60	25.18	172400
2001-07-03	25.16	25.25	24.43	25.16	79200
2001-07-05	24.76	25.05	23.89	23.89	97700
2001-07-06	23.41	23.64	22.71	22.73	150500
2001-07-09	22.47	23.42	22.24	23.00	177900
2001-07-10	23.47	24.25	21.80	21.97	251900
2001-07-11	22.00	23.59	21.78	22.55	86700
2001-07-12	22.80	25.60	22.75	25.45	283700
2001-07-13	25.65	26.77	25.25	26.50	176800
2001-07-16	25.92	26.25	24.26	25.13	95600
2001-07-17	24.66	26.10	24.25	25.86	133900
2001-07-18	25.26	25.76	24.16	24.25	158800
2001-07-19	24.50	26.55	24.30	26.43	311200
2001-07-20	25.76	25.76	24.51	24.83	284900
2001-07-23	25.60	25.75	24.45	24.50	89200
2001-07-24	24.67	24.87	22.00	22.75	402400
2001-07-25	21.98	22.75	20.39	20.78	514300
2001-07-26	20.10	24.30	20.10	23.61	452000
2001-07-27	24.60	24.61	22.64	22.96	171800
2001-07-30	23.19	23.19	22.11	22.42	195400
2001-07-31	22.50	22.98	21.27	21.48	216700
2001-08-01	22.20	23.92	21.65	23.35	528800
2001-08-02	23.90	24.30	23.10	23.54	442100
2001-08-03	23.34	23.58	22.76	23.40	322300
2001-08-06	22.91	23.58	22.80	23.46	275400
2001-08-07	22.93	24.05	22.86	23.50	229400
2001-08-08	22.95	24.00	22.00	22.00	202200
2001-08-09	21.97	22.85	21.50	22.40	113500
2001-08-10	22.36	22.40	21.17	21.17	178400
2001-08-13	21.50	21.64	21.00	21.34	183600
2001-08-14	21.41	21.41	20.88	20.88	154000
2001-08-15	21.20	21.34	17.04	17.70	686400
2001-08-16	17.50	19.20	17.50	18.00	608600
2001-08-17	17.95	18.15	16.84	17.08	297100
2001-08-20	17.90	18.50	17.60	17.86	244800
2001-08-21	18.00	18.15	16.35	16.35	174100
2001-08-22	17.00	17.40	16.11	16.95	255400
2001-08-23	16.85	17.50	16.71	17.10	262700
2001-08-24	17.15	17.40	16.89	17.14	353200
2001-08-27	17.30	17.70	17.05	17.30	133400
2001-08-28	17.00	18.09	16.98	17.91	308700
2001-08-29	18.00	18.00	17.22	17.50	68900
2001-08-30	17.25	17.50	16.86	17.30	98500
2001-08-31	16.91	18.30	16.90	18.25	192600
2001-09-04	18.20	18.20	17.20	17.43	152800
2001-09-05	17.48	17.50	16.35	16.74	114100
2001-09-06	16.70	16.89	15.99	16.03	285200
2001-09-07	16.30	16.35	15.46	15.86	266700
2001-09-10	15.51	16.75	15.22	15.41	315300
2001-09-17	14.25	14.80	13.15	13.16	449800
2001-09-18	13.89	14.26	12.33	12.45	320600
2001-09-19	10.91	11.32	9.90	10.87	1346300
2001-09-20	10.51	11.34	10.15	10.79	424400
2001-09-21	10.29	10.71	9.99	10.20	442800
2001-09-24	10.40	11.20	10.40	11.05	312500
2001-09-25	10.78	11.10	10.65	11.00	184000
2001-09-26	11.03	11.05	10.10	10.34	258100
2001-09-27	10.06	10.55	9.90	10.46	357300
2001-09-28	10.55	11.19	10.45	10.60	232800
2001-10-01	10.55	10.60	10.12	10.30	229200
2001-10-02	10.27	10.63	10.27	10.38	122800
2001-10-03	10.27	10.70	10.00	10.36	570600
2001-10-04	10.35	11.44	10.35	11.02	790800
2001-10-05	10.86	11.24	10.15	10.43	613800
2001-10-08	10.32	11.10	10.21	10.94	433700
2001-10-09	11.05	11.20	10.62	10.75	470000
2001-10-10	10.85	12.30	10.61	12.20	711600
2001-10-11	12.47	13.30	12.31	13.10	413800
2001-10-12	13.00	13.30	11.51	12.45	311200
2001-10-15	12.05	12.74	11.45	12.10	161300
2001-10-16	11.55	12.70	11.30	12.60	193200
2001-10-17	13.00	13.00	11.96	11.97	104600
2001-10-18	11.30	12.00	11.24	11.53	97800
2001-10-19	11.64	11.82	11.20	11.70	72500
2001-10-22	11.70	11.90	11.05	11.40	87700
2001-10-23	11.38	11.65	11.19	11.32	63100
2001-10-24	11.16	11.79	11.10	11.71	119400
2001-10-25	10.53	12.65	10.39	12.39	298900
2001-10-26	12.39	12.69	11.95	12.50	99200
2001-10-29	12.03	12.25	11.00	11.30	134000
2001-10-30	11.04	11.39	10.65	10.75	480700
2001-10-31	10.77	11.20	10.71	10.92	356100
2001-11-01	11.17	11.35	10.95	11.28	66400
2001-11-02	11.39	11.51	11.15	11.29	86900
2001-11-05	11.40	12.46	11.16	12.08	294700
2001-11-06	12.21	12.45	11.86	12.32	126200
2001-11-07	12.39	12.50	11.76	12.12	85900
2001-11-08	12.15	13.98	12.05	12.67	242800
2001-11-09	12.10	13.25	11.63	13.25	128200
2001-11-12	13.24	13.75	12.41	13.57	116800
2001-11-13	14.00	14.13	13.66	14.05	255400
2001-11-14	14.11	14.67	13.57	14.42	170200
2001-11-15	14.41	14.60	13.90	14.05	81800
2001-11-16	14.40	14.40	13.65	14.15	105200
2001-11-19	14.51	14.75	14.18	14.75	127900
2001-11-20	14.75	14.89	14.21	14.26	214100
2001-11-21	14.21	14.31	13.68	13.95	174200
2001-11-23	13.65	14.39	13.55	14.20	37200
2001-11-26	14.21	14.60	14.16	14.30	201100
2001-11-27	14.26	14.44	13.77	14.25	186200
2001-11-28	14.05	14.40	13.80	13.80	61400
2001-11-29	14.04	14.24	13.20	13.84	101300
2001-11-30	13.80	13.90	13.04	13.35	271400
2001-12-03	13.40	13.40	12.53	12.90	154400
2001-12-04	12.90	13.64	12.64	13.58	151900
2001-12-05	13.80	15.22	13.79	15.00	457800
2001-12-06	15.10	15.87	15.00	15.15	523800
2001-12-07	15.40	16.00	15.20	15.57	348900
2001-12-10	15.58	16.39	15.57	16.11	223800
2001-12-11	16.15	16.98	16.11	16.65	361400
2001-12-12	16.72	17.06	16.51	16.85	205900
2001-12-13	16.55	16.56	15.82	15.85	230000
2001-12-14	15.80	16.12	14.81	14.84	388200
2001-12-17	15.00	15.24	13.87	14.39	359000
2001-12-18	14.01	15.21	14.01	15.05	322700
2001-12-19	14.60	15.17	13.81	13.82	360400
2001-12-20	14.37	14.50	13.47	13.47	204300
2001-12-21	13.47	14.50	13.47	14.38	507000
2001-12-24	13.65	14.27	13.42	13.95	194300
2001-12-26	13.76	15.10	13.69	13.69	249200
2001-12-27	13.70	14.85	13.65	14.46	282600
2001-12-28	14.34	14.87	13.83	14.17	211900
2001-12-31	14.05	14.90	14.05	14.43	364600
2002-01-02	14.73	15.05	14.26	15.05	116800
2002-01-03	15.10	16.00	14.67	16.00	261100
2002-01-04	15.90	17.03	15.89	16.89	388700
2002-01-07	17.00	17.15	15.85	15.85	431800
2002-01-08	15.85	16.38	15.33	15.99	151200
2002-01-09	15.91	16.43	15.90	15.90	255500
2002-01-10	15.90	15.99	15.16	15.43	141900
2002-01-11	15.30	15.52	14.50	14.56	165800
2002-01-14	14.40	15.05	13.00	13.01	353000
2002-01-15	13.40	13.40	12.23	12.50	799400
2002-01-16	12.40	12.71	12.23	12.25	148100
2002-01-17	12.40	12.70	11.97	12.37	210600
2002-01-18	12.70	12.70	11.93	11.98	111800
2002-01-22	12.20	12.20	11.60	11.60	132900
2002-01-23	11.83	12.01	11.19	11.44	180200
2002-01-24	11.48	12.05	11.31	11.45	219200
2002-01-25	11.59	11.85	11.15	11.50	180900
2002-01-28	11.54	11.84	11.25	11.66	180200
2002-01-29	11.85	11.85	11.00	11.18	210600
2002-01-30	11.25	11.44	11.02	11.10	685600
2002-01-31	11.30	11.30	10.81	11.00	377200
2002-02-01	10.90	11.39	10.80	11.24	158000
2002-02-04	11.06	11.24	10.15	10.38	164200
2002-02-05	10.28	10.73	9.21	9.91	528700
2002-02-06	9.90	10.24	9.61	9.83	568400
2002-02-07	10.10	11.10	10.00	10.00	493600
2002-02-08	10.09	10.55	9.85	10.45	234400
2002-02-11	10.40	10.90	10.25	10.47	323500
2002-02-12	10.50	10.75	10.11	10.53	241500
2002-02-13	10.53	10.86	10.40	10.63	181400
2002-02-14	10.63	10.73	10.32	10.68	309400
2002-02-15	10.72	10.72	9.91	10.00	337700
2002-02-19	10.09	10.09	9.00	9.10	252900
2002-02-20	9.35	9.72	9.16	9.36	256200
2002-02-21	9.31	9.31	8.55	8.85	546900
2002-02-22	8.69	9.10	8.65	9.10	203400
2002-02-25	8.91	9.43	8.87	9.40	96900
2002-02-26	9.55	9.84	9.09	9.61	132900
2002-02-27	9.66	9.75	9.10	9.22	56600
2002-02-28	9.12	9.31	8.75	8.99	263200
2002-03-01	9.00	9.59	9.00	9.38	203500
2002-03-04	9.43	10.40	9.25	10.26	328900
2002-03-05	10.25	10.54	9.85	10.07	100900
2002-03-06	10.02	10.88	9.60	10.71	469200
2002-03-07	10.79	11.25	10.32	10.56	345400
2002-03-08	10.70	11.50	10.69	10.98	332100
2002-03-11	10.98	11.30	10.68	11.05	391900
2002-03-12	10.80	10.97	10.20	10.97	200200
2002-03-13	10.75	10.78	9.83	10.41	212800
2002-03-14	10.45	10.85	10.27	10.56	194200
2002-03-15	10.56	10.66	10.30	10.34	238500
2002-03-18	10.30	11.03	10.30	10.70	188500
2002-03-19	10.70	10.84	10.45	10.57	259100
2002-03-20	10.53	10.75	10.30	10.31	72100
2002-03-21	10.30	10.79	10.30	10.65	140200
2002-03-22	10.66	11.20	10.56	10.80	179600
2002-03-25	10.91	11.01	10.15	10.32	121600
2002-03-26	10.15	10.38	10.01	10.30	87300
2002-03-27	10.30	10.70	10.25	10.34	110000
2002-03-28	10.42	10.72	10.29	10.70	127700
2002-04-01	10.34	10.71	10.25	10.25	100200
2002-04-02	10.31	10.32	10.00	10.00	182400
2002-04-03	10.10	10.40	9.90	10.00	335500
2002-04-04	10.00	10.37	9.77	9.80	366200
2002-04-05	9.98	9.98	9.25	9.42	159000
2002-04-08	9.41	9.53	9.21	9.34	62800
2002-04-09	9.52	9.93	9.42	9.68	84700
2002-04-10	9.69	9.85	9.30	9.60	145600
2002-04-11	9.75	9.75	9.07	9.13	122700
2002-04-12	9.21	9.33	8.96	9.08	295900
2002-04-15	9.14	9.25	8.82	8.88	139000
2002-04-16	9.09	10.07	9.02	9.90	398900
2002-04-17	10.00	10.95	9.91	10.56	270600
2002-04-18	10.55	10.77	10.02	10.62	273200
2002-04-19	10.79	10.92	10.27	10.56	109100
2002-04-22	10.41	10.41	9.62	9.94	99800
2002-04-23	10.45	10.90	10.10	10.15	218400
2002-04-24	10.44	10.76	10.30	10.45	303800
2002-04-25	10.40	11.15	10.15	10.50	205900
2002-04-26	10.70	10.89	10.40	10.55	331200
2002-04-29	10.65	11.02	10.55	10.95	406600
2002-04-30	10.92	11.62	10.88	11.60	386300
2002-05-01	11.68	12.00	10.95	11.44	222000
2002-05-02	11.44	11.87	11.30	11.32	104900
2002-05-03	11.28	11.34	10.77	10.93	127600
2002-05-06	10.90	11.00	10.44	10.50	69200
2002-05-07	10.51	10.65	9.30	9.50	290100
2002-05-08	10.00	10.30	9.72	10.20	402100
2002-05-09	10.07	10.44	9.80	9.80	193800
2002-05-10	9.95	10.08	9.48	9.55	122200
2002-05-13	9.60	10.18	9.40	10.09	163100
2002-05-14	10.20	10.61	10.11	10.50	248000
2002-05-15	10.35	10.73	10.00	10.48	365500
2002-05-16	10.50	10.71	10.30	10.42	263700
2002-05-17	10.55	10.73	10.35	10.45	149700
2002-05-20	10.46	10.65	10.34	10.37	117900
2002-05-21	10.35	10.58	9.80	9.99	140300
2002-05-22	9.80	10.50	9.80	10.50	99800
2002-05-23	10.30	10.56	10.10	10.53	148400
2002-05-24	10.24	10.33	9.50	9.71	191800
2002-05-28	9.90	9.90	9.25	9.69	127200
2002-05-29	9.81	9.81	9.15	9.23	157600
2002-05-30	9.18	9.81	9.11	9.74	86200
2002-05-31	9.82	10.05	9.75	9.87	158600
2002-06-03	9.80	9.80	7.85	8.38	310700
2002-06-04	8.40	8.65	8.00	8.65	135700
2002-06-05	8.66	8.66	8.05	8.34	226200
2002-06-06	8.45	8.55	7.50	7.51	192000
2002-06-07	7.50	7.81	7.11	7.72	220400
2002-06-10	7.85	7.96	7.38	7.61	138300
2002-06-11	7.68	7.83	7.42	7.42	79100
2002-06-12	7.40	7.48	6.86	7.37	162700
2002-06-13	7.41	7.73	7.25	7.27	60200
2002-06-14	7.27	8.26	7.27	8.26	93600
2002-06-17	8.25	8.60	7.85	7.86	112300
2002-06-18	7.85	8.05	7.65	7.91	115800
2002-06-19	7.80	7.97	7.37	7.51	151700
2002-06-20	7.65	7.70	7.21	7.21	102300
2002-06-21	7.10	7.50	7.05	7.34	204400
2002-06-24	7.33	7.61	7.11	7.52	146700
2002-06-25	7.53	7.60	6.90	7.00	403600
2002-06-26	6.93	7.30	6.75	7.24	98300
2002-06-27	7.25	7.58	6.90	7.45	126100
2002-06-28	7.45	7.99	7.45	7.98	223800
2002-07-01	7.75	8.30	7.50	7.52	222400
2002-07-02	7.35	7.58	7.07	7.25	135500
2002-07-03	7.26	7.42	7.10	7.18	70300
2002-07-05	7.43	8.00	7.43	7.95	36800
2002-07-08	7.93	7.95	7.60	7.80	29900
2002-07-09	7.82	8.00	7.50	7.50	104600
2002-07-10	7.63	7.87	7.47	7.87	83700
2002-07-11	7.81	7.81	7.25	7.77	73700
2002-07-12	7.96	8.10	7.60	7.74	77000
2002-07-15	7.70	7.70	7.41	7.49	211200
2002-07-16	7.49	8.06	7.39	7.80	208600
2002-07-17	7.94	8.15	7.50	7.65	76600
2002-07-18	7.58	7.60	7.26	7.30	58200
2002-07-19	7.25	7.60	7.10	7.38	105800
2002-07-22	7.35	7.77	7.16	7.45	61800
2002-07-23	7.46	7.46	6.73	6.75	123800
2002-07-24	6.65	6.75	5.77	6.10	202900
2002-07-25	6.36	7.05	6.33	6.90	172800
2002-07-26	6.94	7.50	6.75	7.19	222700
2002-07-29	7.71	8.24	7.70	8.20	171100
2002-07-30	8.25	8.50	7.87	8.39	115200
2002-07-31	8.18	8.45	7.75	7.75	162500
2002-08-01	8.00	8.04	7.32	7.60	73200
2002-08-02	7.64	7.77	7.10	7.55	102400
2002-08-05	7.55	7.56	7.10	7.21	32800
2002-08-06	7.39	7.58	7.20	7.55	46100
2002-08-07	7.48	7.53	7.17	7.18	72100
2002-08-08	7.23	7.67	7.08	7.62	103700
2002-08-09	7.50	7.75	7.33	7.49	58600
2002-08-12	7.60	7.60	7.30	7.32	29600
2002-08-13	7.30	7.36	6.81	6.88	124400
2002-08-14	6.85	7.32	6.49	7.31	112900
2002-08-15	7.34	7.65	7.27	7.35	120900
2002-08-16	7.41	7.90	7.33	7.67	180300
2002-08-19	7.66	7.97	7.64	7.90	47100
2002-08-20	7.90	7.95	7.62	7.62	34100
2002-08-21	7.65	7.73	7.25	7.50	611900
2002-08-22	7.43	8.27	7.33	8.10	153400
2002-08-23	7.60	7.60	6.35	6.45	682000
2002-08-26	6.41	6.49	5.87	6.07	368000
2002-08-27	6.10	6.24	5.88	6.02	59600
2002-08-28	6.09	6.09	5.40	5.50	66600
2002-08-29	5.53	5.81	5.10	5.77	79200
2002-08-30	5.88	5.89	5.20	5.44	73600
2002-09-03	5.45	5.45	4.55	4.65	125600
2002-09-04	4.58	5.00	4.57	4.92	90900
2002-09-05	4.94	4.95	4.60	4.65	72600
2002-09-06	4.83	4.94	4.60	4.65	88800
2002-09-09	4.62	4.62	4.24	4.44	223400
2002-09-10	4.50	4.66	4.26	4.39	110900
2002-09-11	4.56	4.61	4.27	4.27	62100
2002-09-12	4.26	4.32	4.09	4.29	31300
2002-09-13	4.23	4.29	4.01	4.16	53700
2002-09-16	4.17	4.24	4.02	4.05	34000
2002-09-17	4.17	4.20	3.50	3.76	145300
2002-09-18	3.76	3.78	3.42	3.66	155800
2002-09-19	3.65	3.65	3.21	3.36	76800
2002-09-20	3.60	3.60	3.33	3.40	123100
2002-09-23	3.30	3.37	2.87	2.99	81700
2002-09-24	2.85	3.00	2.78	3.00	149800
2002-09-25	3.05	3.10	3.00	3.09	45700
2002-09-26	3.10	3.19	2.85	2.89	77900
2002-09-27	2.93	2.93	2.07	2.17	437900
2002-09-30	2.20	2.36	1.84	2.08	1101900
2002-10-01	2.07	2.08	1.85	1.92	300000
2002-10-02	2.08	2.08	1.78	1.83	141100
2002-10-03	1.81	1.91	1.81	1.91	72000
2002-10-04	2.00	2.07	1.75	1.82	57500
2002-10-07	1.81	1.86	1.59	1.61	36600
2002-10-08	1.60	1.65	1.27	1.40	417000
2002-10-09	1.40	1.49	1.05	1.19	289000
2002-10-10	1.13	1.25	1.08	1.12	265900
2002-10-11	1.00	1.24	0.94	1.03	4277700
2002-10-14	1.10	1.28	1.06	1.25	438500
2002-10-15	1.14	1.27	0.94	1.27	1137500
2002-10-16	1.22	1.22	1.04	1.09	200800
2002-10-17	1.14	1.23	1.09	1.17	238200
2002-10-18	1.24	1.25	1.00	1.10	91000
2002-10-21	1.07	1.17	1.01	1.09	70700
2002-10-22	1.08	1.09	1.03	1.08	35500
2002-10-23	1.10	1.20	1.08	1.19	65400
2002-10-24	1.19	1.19	0.96	0.97	316400
2002-10-25	1.05	1.13	0.96	1.13	167400
2002-10-28	1.15	1.16	1.01	1.07	82200
2002-10-29	1.11	1.20	1.02	1.14	108700
2002-10-30	1.08	1.16	1.08	1.14	248300
2002-10-31	1.14	1.19	1.10	1.13	309900
2002-11-01	1.19	1.40	1.14	1.35	169700
2002-11-04	1.37	1.69	1.33	1.55	384500
2002-11-05	1.54	1.64	1.50	1.58	70400
2002-11-06	1.58	1.64	1.41	1.63	161100
2002-11-07	1.63	1.69	1.56	1.56	73700
2002-11-08	1.55	1.75	1.48	1.75	112800
2002-11-11	1.69	1.72	1.45	1.55	114500
2002-11-12	1.52	1.66	1.44	1.48	93400
2002-11-13	1.54	1.59	1.49	1.57	66500
2002-11-14	1.57	1.69	1.55	1.66	194400
2002-11-15	1.66	1.69	1.58	1.60	64500
2002-11-18	1.65	1.68	1.60	1.60	153200
2002-11-19	1.59	1.61	1.50	1.54	39000
2002-11-20	1.51	1.62	1.50	1.58	74200
2002-11-21	1.58	1.95	1.58	1.90	310700
2002-11-22	1.90	2.21	1.85	2.19	210000
2002-11-25	2.35	2.62	2.30	2.38	305100
2002-11-26	2.40	2.55	2.24	2.31	153900
2002-11-27	2.45	2.58	2.39	2.57	1063600
2002-11-29	2.61	2.76	2.55	2.69	420300
2002-12-02	2.70	3.49	2.53	2.82	657500
2002-12-03	2.78	2.79	2.56	2.66	511900
2002-12-04	2.63	2.63	2.30	2.36	180200
2002-12-05	2.23	2.37	2.00	2.01	117600
2002-12-06	2.02	2.34	1.90	2.25	108700
2002-12-09	2.16	2.34	1.90	1.95	107300
2002-12-10	1.95	2.10	1.85	2.00	162400
2002-12-11	1.95	2.00	1.90	1.93	98400
2002-12-12	2.03	2.24	1.84	1.90	124800
2002-12-13	1.84	1.90	1.80	1.81	75200
2002-12-16	1.79	1.87	1.56	1.59	167600
2002-12-17	1.55	1.59	1.39	1.53	55800
2002-12-18	1.52	1.76	1.47	1.71	249700
2002-12-19	1.72	1.86	1.62	1.69	142200
2002-12-20	1.75	1.95	1.63	1.75	158100
2002-12-23	1.77	1.90	1.77	1.90	48100
2002-12-24	1.89	1.90	1.54	1.75	45000
2002-12-26	1.81	1.83	1.81	1.82	17500
2002-12-27	1.81	1.85	1.80	1.80	36200
2002-12-30	1.76	1.82	1.68	1.69	78100
2002-12-31	1.68	1.95	1.68	1.80	185000
2003-01-02	1.92	1.95	1.70	1.95	40800
2003-01-03	1.90	1.98	1.76	1.82	44400
2003-01-06	1.76	1.91	1.75	1.85	18400
2003-01-07	1.85	1.85	1.70	1.83	29500
2003-01-08	1.78	1.82	1.69	1.70	102900
2003-01-09	1.71	1.83	1.66	1.78	107700
2003-01-10	1.75	1.78	1.70	1.70	31400
2003-01-13	1.72	1.76	1.65	1.66	29200
2003-01-14	1.65	1.72	1.51	1.68	43400
2003-01-15	1.69	1.72	1.55	1.72	42200
2003-01-16	1.75	1.75	1.59	1.62	35100
2003-01-17	1.58	1.63	1.39	1.44	94200
2003-01-21	1.50	1.50	1.30	1.34	37100
2003-01-22	1.37	1.52	1.26	1.41	52900
2003-01-23	1.43	1.44	1.30	1.33	20500
2003-01-24	1.38	1.38	1.22	1.22	48800
2003-01-27	1.22	1.22	1.16	1.18	32200
2003-01-28	1.16	1.24	1.14	1.16	26500
2003-01-29	1.19	1.19	1.06	1.15	67800
2003-01-30	1.15	1.20	1.08	1.10	39200
2003-01-31	1.07	1.15	1.07	1.10	40100
2003-02-03	1.10	1.11	1.04	1.06	187600
2003-02-04	1.06	1.06	0.99	0.99	223400
2003-02-05	1.00	1.02	0.95	0.95	105100
2003-02-06	1.00	1.05	0.95	1.00	220700
2003-02-07	1.06	1.10	1.02	1.10	94700
2003-02-10	1.05	1.20	1.05	1.20	85600
2003-02-11	1.20	1.20	1.08	1.10	56200
2003-02-12	1.16	1.16	1.02	1.08	50700
2003-02-13	1.07	1.10	1.02	1.03	14000
2003-02-14	1.09	1.11	1.05	1.08	24700
2003-02-18	1.13	1.13	1.01	1.04	143400
2003-02-19	1.06	1.06	1.02	1.05	71500
2003-02-20	1.05	1.05	1.02	1.02	129700
2003-02-21	1.02	1.04	0.97	1.03	170600
2003-02-24	1.05	1.05	0.97	0.97	82500
2003-02-25	0.99	0.99	0.94	0.97	91300
2003-02-26	0.95	0.98	0.95	0.96	17700
2003-02-27	1.00	1.00	0.93	0.94	53000
2003-02-28	0.94	0.99	0.92	0.92	70000
2003-03-03	0.93	0.97	0.92	0.92	52800
2003-03-04	0.93	0.95	0.90	0.90	45900
2003-03-05	0.90	0.92	0.83	0.84	162200
2003-03-06	0.84	0.84	0.75	0.83	179200
2003-03-07	0.80	0.81	0.75	0.79	132400
2003-03-10	0.80	0.80	0.75	0.76	56000
2003-03-11	0.76	0.79	0.72	0.72	71000
2003-03-12	0.76	0.76	0.69	0.75	125200
2003-03-13	0.76	0.84	0.73	0.84	102900
2003-03-14	0.85	1.08	0.79	0.91	203200
2003-03-17	0.88	0.94	0.87	0.94	64300
2003-03-18	0.94	0.97	0.81	0.84	126900
2003-03-19	0.84	0.98	0.84	0.89	89900
2003-03-20	0.92	0.94	0.88	0.92	43200
2003-03-21	0.91	0.95	0.87	0.90	90700
2003-03-24	0.90	0.90	0.79	0.80	180100
2003-03-25	0.83	0.83	0.76	0.76	221300
2003-03-26	0.77	0.78	0.72	0.73	172200
2003-03-27	0.76	0.79	0.70	0.76	330900
2003-03-28	0.75	0.78	0.70	0.71	112100
2003-03-31	0.74	0.74	0.66	0.67	184800
2003-04-01	0.69	0.71	0.67	0.69	214400
2003-04-02	0.71	0.74	0.68	0.68	174900
2003-04-03	0.72	0.74	0.68	0.73	272000
2003-04-04	0.77	0.95	0.75	0.91	606700
2003-04-07	0.97	1.07	0.85	0.93	638700
2003-04-08	0.93	0.93	0.85	0.87	71500
2003-04-09	0.86	0.90	0.82	0.84	122000
2003-04-10	0.87	0.87	0.78	0.80	71100
2003-04-11	0.82	0.88	0.80	0.81	87000
2003-04-14	0.84	0.87	0.81	0.85	34500
2003-04-15	0.85	0.87	0.81	0.87	80600
2003-04-16	0.89	0.93	0.86	0.92	104600
2003-04-17	0.94	0.95	0.90	0.90	161000
2003-04-21	0.94	0.96	0.89	0.95	120900
2003-04-22	0.95	0.96	0.90	0.94	71400
2003-04-23	0.95	0.98	0.92	0.95	85500
2003-04-24	0.97	1.09	0.96	0.99	331800
2003-04-25	1.03	1.10	1.00	1.09	336600
2003-04-28	1.09	1.30	0.99	1.24	394100
2003-04-29	1.25	1.45	1.25	1.34	349800
2003-04-30	1.45	1.55	1.38	1.55	447600
2003-05-01	1.55	1.80	1.54	1.65	539100
2003-05-02	1.73	1.78	1.42	1.45	410400
2003-05-05	1.49	1.51	1.35	1.37	232800
2003-05-06	1.36	1.50	1.27	1.45	440100
2003-05-07	1.49	1.50	1.39	1.46	242900
2003-05-08	1.46	1.52	1.38	1.52	233300
2003-05-09	1.52	1.52	1.46	1.50	64000
2003-05-12	1.46	1.50	1.40	1.48	155400
2003-05-13	1.45	1.48	1.41	1.45	93800
2003-05-14	1.42	1.43	1.21	1.25	354200
2003-05-15	1.20	1.26	1.15	1.25	408600
2003-05-16	1.22	1.34	1.22	1.33	146000
2003-05-19	1.34	1.37	1.21	1.23	206900
2003-05-20	1.23	1.30	1.18	1.24	106100
2003-05-21	1.27	1.30	1.22	1.23	100900
2003-05-22	1.28	1.28	1.18	1.21	151200
2003-05-23	1.20	1.33	1.20	1.31	190100
2003-05-27	1.35	1.49	1.28	1.42	327200
2003-05-28	1.44	1.53	1.44	1.45	185400
2003-05-29	1.44	1.55	1.42	1.43	203100
2003-05-30	1.46	1.54	1.42	1.45	156600
2003-06-02	1.49	1.53	1.45	1.45	191700
2003-06-03	1.45	1.52	1.42	1.52	143100
2003-06-04	1.53	1.70	1.52	1.62	229500
2003-06-05	1.65	1.65	1.50	1.50	131300
2003-06-06	1.51	1.59	1.40	1.45	416200
2003-06-09	1.49	1.49	1.36	1.40	124100
2003-06-10	1.47	1.49	1.38	1.44	138200
2003-06-11	1.40	1.44	1.36	1.44	138400
2003-06-12	1.40	1.46	1.40	1.43	55200
2003-06-13	1.42	1.45	1.40	1.40	123200
2003-06-16	1.40	1.41	1.34	1.39	70100
2003-06-17	1.35	1.37	1.30	1.32	108400
2003-06-18	1.29	1.36	1.28	1.36	69000
2003-06-19	1.32	1.35	1.31	1.31	218400
2003-06-20	1.30	1.32	1.22	1.24	162800
2003-06-23	1.24	1.25	1.06	1.10	321700
2003-06-24	1.15	1.21	1.08	1.13	266600
2003-06-25	1.30	1.41	1.22	1.30	1406000
2003-06-26	1.42	1.47	1.31	1.35	449000
2003-06-27	1.33	1.47	1.25	1.25	302700
2003-06-30	1.40	1.41	1.15	1.22	439600
2003-07-01	1.23	1.29	1.18	1.20	413900
2003-07-02	1.25	1.34	1.22	1.34	218700
2003-07-03	1.34	1.34	1.20	1.25	170900
2003-07-07	1.32	1.32	1.23	1.28	117600
2003-07-08	1.32	1.32	1.25	1.29	68900
2003-07-09	1.30	1.64	1.27	1.64	925700
2003-07-10	1.64	1.64	1.48	1.54	412300
2003-07-11	1.56	1.59	1.45	1.54	165200
2003-07-14	1.59	1.59	1.50	1.56	166100
2003-07-15	1.60	1.60	1.45	1.52	93600
2003-07-16	1.53	1.54	1.40	1.43	130400
2003-07-17	1.45	1.45	1.37	1.37	70200
2003-07-18	1.35	1.47	1.31	1.40	94700
2003-07-21	1.44	1.45	1.37	1.38	84200
2003-07-22	1.38	1.54	1.37	1.48	198300
2003-07-23	1.55	1.58	1.45	1.53	207800
2003-07-24	1.52	1.85	1.52	1.78	1177900
2003-07-25	1.85	1.88	1.62	1.70	290700
2003-07-28	1.73	1.79	1.63	1.75	185900
2003-07-29	1.84	1.84	1.69	1.75	164700
2003-07-30	1.75	1.98	1.69	1.94	585200
2003-07-31	1.96	2.26	1.93	2.04	1005900
2003-08-01	2.10	2.27	2.00	2.24	391900
2003-08-04	2.20	2.25	2.01	2.03	277300
2003-08-05	2.10	2.22	1.82	1.93	317200
2003-08-06	1.81	1.91	1.71	1.77	365700
2003-08-07	1.80	2.00	1.79	1.90	120300
2003-08-08	1.90	1.91	1.80	1.85	90800
2003-08-11	1.79	1.91	1.79	1.91	61500
2003-08-12	1.88	1.91	1.85	1.88	56400
2003-08-13	1.85	2.07	1.85	2.04	105300
2003-08-14	1.95	2.15	1.95	2.08	68600
2003-08-15	2.14	2.14	2.06	2.08	57300
2003-08-18	2.05	2.15	2.05	2.10	105100
2003-08-19	2.12	2.17	2.02	2.17	110200
2003-08-20	2.03	2.22	2.03	2.08	68100
2003-08-21	2.05	2.70	2.05	2.55	678800
2003-08-22	2.75	2.81	2.55	2.58	368200
2003-08-25	2.68	2.78	2.35	2.59	284600
2003-08-26	2.62	2.62	2.46	2.59	114300
2003-08-27	2.62	2.68	2.55	2.62	74500
2003-08-28	2.69	2.69	2.53	2.62	112400
2003-08-29	2.57	2.69	2.57	2.68	99600
2003-09-02	2.73	3.07	2.69	2.86	571000
2003-09-03	2.95	3.16	2.86	3.12	342400
2003-09-04	3.18	3.24	2.89	2.99	403300
2003-09-05	2.98	3.15	2.80	2.81	275500
2003-09-08	2.81	3.07	2.81	3.00	293000
2003-09-09	3.00	3.06	2.90	2.97	160000
2003-09-10	2.95	3.00	2.55	2.82	296100
2003-09-11	2.65	2.97	2.64	2.93	117800
2003-09-12	2.86	2.95	2.86	2.95	71700
2003-09-15	2.99	3.03	2.76	2.94	73100
2003-09-16	2.85	3.19	2.85	3.10	132100
2003-09-17	2.97	3.15	2.97	3.04	103800
2003-09-18	2.96	3.00	2.89	3.00	126500
2003-09-19	2.99	2.99	2.85	2.92	71100
2003-09-22	2.81	2.91	2.71	2.83	199900
2003-09-23	2.83	2.83	2.71	2.73	184700
2003-09-24	2.76	2.76	2.50	2.50	299900
2003-09-25	2.51	2.59	2.35	2.35	181900
2003-09-26	2.38	2.45	2.06	2.06	411000
2003-09-29	2.12	2.72	2.12	2.53	312300
2003-09-30	2.61	2.65	2.43	2.49	150200
2003-10-01	2.50	2.58	2.43	2.48	187700
2003-10-02	2.48	2.57	2.36	2.57	171500
2003-10-03	2.60	2.65	2.38	2.40	154500
2003-10-06	2.48	2.57	2.40	2.52	44600
2003-10-07	2.48	2.57	2.45	2.52	69300
2003-10-08	2.53	2.59	2.42	2.49	113000
2003-10-09	2.49	2.50	2.40	2.40	136300
2003-10-10	2.42	2.50	2.33	2.35	115500
2003-10-13	2.37	2.42	2.30	2.33	185700
2003-10-14	2.37	2.42	2.33	2.33	52000
2003-10-15	2.53	2.60	2.35	2.46	135600
2003-10-16	2.50	2.57	2.37	2.44	52900
2003-10-17	2.40	2.43	2.36	2.36	113400
2003-10-20	2.37	2.42	2.37	2.39	67100
2003-10-21	2.38	2.38	2.25	2.30	104200
2003-10-22	2.30	2.45	2.25	2.45	76700
2003-10-23	2.25	2.35	2.05	2.10	254500
2003-10-24	2.12	2.12	1.72	1.89	572400
2003-10-27	1.87	2.08	1.87	1.99	109800
2003-10-28	2.02	2.04	1.95	1.96	105700
2003-10-29	1.91	2.08	1.91	2.02	104900
2003-10-30	2.09	2.40	2.02	2.34	226400
2003-10-31	2.40	2.51	2.28	2.35	203000
2003-11-03	2.50	2.50	2.30	2.36	66900
2003-11-04	2.25	2.48	2.23	2.44	135200
2003-11-05	2.43	2.50	2.36	2.36	73400
2003-11-06	2.37	2.48	2.31	2.42	120900
2003-11-07	2.46	2.77	2.46	2.60	425800
2003-11-10	2.60	2.89	2.57	2.62	228700
2003-11-11	2.74	2.74	2.47	2.51	61000
2003-11-12	2.67	2.77	2.59	2.77	110200
2003-11-13	2.75	2.77	2.62	2.65	73300
2003-11-14	2.60	2.66	2.45	2.60	170400
2003-11-17	2.60	2.65	2.50	2.65	96000
2003-11-18	2.60	2.92	2.60	2.80	376400
2003-11-19	2.81	2.93	2.79	2.86	225600
2003-11-20	2.82	2.90	2.75	2.85	120600
2003-11-21	2.68	2.90	2.68	2.81	100400
2003-11-24	2.75	3.11	2.75	3.08	450000
2003-11-25	3.10	3.47	3.05	3.36	733700
2003-11-26	3.49	3.69	3.28	3.36	435800
2003-11-28	3.53	3.62	3.32	3.42	54100
2003-12-01	3.45	3.55	3.16	3.24	240700
2003-12-02	3.13	3.20	3.03	3.15	181300
2003-12-03	3.20	3.35	3.08	3.13	108400
2003-12-04	3.20	3.30	3.05	3.08	92100
2003-12-05	3.05	3.20	2.95	3.10	160200
2003-12-08	2.96	3.09	2.94	3.01	79900
2003-12-09	2.90	3.08	2.89	2.89	96100
2003-12-10	2.89	2.99	2.55	2.69	257400
2003-12-11	2.56	2.96	2.55	2.90	120000
2003-12-12	2.96	3.06	2.90	2.90	65400
2003-12-15	3.05	3.05	2.70	2.74	61800
2003-12-16	2.98	2.98	2.69	2.85	74900
2003-12-17	2.84	2.90	2.75	2.82	49400
2003-12-18	2.75	2.89	2.75	2.76	53600
2003-12-19	2.94	2.94	2.78	2.83	29600
2003-12-22	2.93	3.00	2.70	2.92	88800
2003-12-23	2.80	2.91	2.74	2.89	31400
2003-12-24	2.86	3.00	2.85	2.87	15600
2003-12-26	2.75	3.05	2.75	3.02	46700
2003-12-29	2.83	3.02	2.80	2.99	81900
2003-12-30	2.99	3.18	2.99	3.09	58600
2003-12-31	3.18	3.20	3.04	3.11	73000
2004-01-02	3.31	3.31	3.10	3.14	154600
2004-01-05	3.30	3.30	3.14	3.23	179700
2004-01-06	3.31	3.31	3.20	3.27	199900
2004-01-07	3.30	3.70	3.30	3.68	1124000
2004-01-08	3.72	3.72	3.50	3.52	482600
2004-01-09	3.54	4.03	3.50	3.77	772100
2004-01-12	4.05	4.17	3.90	4.08	544700
2004-01-13	4.16	4.26	4.05	4.23	462300
2004-01-14	4.26	4.34	4.10	4.15	187400
2004-01-15	4.03	4.20	3.88	4.07	206700
2004-01-16	4.14	4.20	4.06	4.15	238200
2004-01-20	4.31	4.62	4.25	4.58	382800
2004-01-21	4.49	4.65	4.25	4.30	415700
2004-01-22	4.35	4.45	4.09	4.16	189100
2004-01-23	4.10	4.40	4.10	4.25	90000
2004-01-26	4.34	4.43	4.17	4.33	100900
2004-01-27	4.28	4.41	4.07	4.34	198200
2004-01-28	4.26	4.34	3.97	4.00	214100
2004-01-29	3.96	4.00	3.70	3.95	340200
2004-01-30	4.00	4.04	3.83	3.86	163200
2004-02-02	4.10	4.10	3.78	3.95	197900
2004-02-03	3.95	4.00	3.71	3.98	124100
2004-02-04	3.85	4.04	3.72	3.90	121500
2004-02-05	3.96	4.40	3.82	4.31	347800
2004-02-06	4.38	4.54	4.32	4.45	391600
2004-02-09	4.51	4.68	4.24	4.28	230400
2004-02-10	4.40	4.55	4.20	4.24	327200
2004-02-11	4.29	4.50	4.29	4.38	436300
2004-02-12	4.50	4.53	4.30	4.44	130200
2004-02-13	4.52	4.53	4.30	4.48	92200
2004-02-17	4.48	4.49	4.29	4.40	70900
2004-02-18	4.24	4.49	4.21	4.40	132900
2004-02-19	4.42	4.42	4.11	4.34	144300
2004-02-20	4.20	4.30	4.10	4.23	124900
2004-02-23	4.24	4.30	4.10	4.26	200800
2004-02-24	4.08	4.28	4.05	4.17	225000
2004-02-25	4.21	4.26	3.91	4.17	210200
2004-02-26	4.10	4.20	3.99	4.17	95000
2004-02-27	4.20	4.20	4.01	4.08	110200
2004-03-01	3.93	4.09	3.80	3.85	225600
2004-03-02	3.75	3.86	3.65	3.70	257000
2004-03-03	3.62	3.75	3.40	3.50	308800
2004-03-04	3.47	3.95	3.43	3.89	185900
2004-03-05	3.90	4.10	3.72	3.79	99100
2004-03-08	3.90	3.90	3.76	3.80	28000
2004-03-09	4.02	4.02	3.82	3.87	52900
2004-03-10	3.78	3.82	3.58	3.66	209200
2004-03-11	3.55	3.69	3.40	3.46	229800
2004-03-12	3.39	3.57	3.28	3.44	101100
2004-03-15	3.27	3.35	3.26	3.28	101900
2004-03-16	3.22	3.39	3.05	3.20	127000
2004-03-17	3.06	3.35	3.05	3.34	57600
2004-03-18	3.34	3.34	3.16	3.16	59800
2004-03-19	3.16	3.32	3.11	3.27	63500
2004-03-22	3.25	3.25	3.11	3.22	44800
2004-03-23	3.18	3.35	3.00	3.30	84300
2004-03-24	3.25	3.40	3.21	3.39	71100
2004-03-25	3.49	3.50	3.40	3.45	62300
2004-03-26	3.53	3.53	3.30	3.45	69500
2004-03-29	3.30	3.50	3.30	3.36	69500
2004-03-30	3.35	3.39	3.25	3.32	73000
2004-03-31	3.18	3.34	3.15	3.26	54600
2004-04-01	3.25	3.52	3.25	3.34	78800
2004-04-02	3.39	3.47	3.30	3.45	57600
2004-04-05	3.57	3.57	3.35	3.45	50000
2004-04-06	3.33	3.49	3.33	3.43	13300
2004-04-07	3.38	3.46	3.35	3.42	29500
2004-04-08	3.40	3.50	3.32	3.42	61200
2004-04-12	3.40	3.50	3.40	3.42	31100
2004-04-13	3.40	3.40	3.30	3.32	46500
2004-04-14	3.43	3.43	3.26	3.26	56800
2004-04-15	3.35	3.35	3.24	3.25	48400
2004-04-16	3.35	3.42	3.26	3.35	48800
2004-04-19	3.37	3.44	3.23	3.34	111500
2004-04-20	3.50	3.50	3.28	3.28	32100
2004-04-21	3.33	3.37	3.28	3.30	53700
2004-04-22	3.28	3.40	3.28	3.30	37700
2004-04-23	3.35	3.39	3.31	3.36	8900
2004-04-26	3.36	3.42	3.30	3.31	62300
2004-04-27	3.30	3.36	3.30	3.30	48200
2004-04-28	3.09	3.20	2.80	2.85	210100
2004-04-29	2.69	2.73	2.12	2.20	299900
2004-04-30	2.26	2.30	1.93	2.11	206900
2004-05-03	2.12	2.25	2.01	2.14	75300
2004-05-04	2.25	2.25	2.00	2.05	69700
2004-05-05	2.19	2.19	1.85	1.99	125400
2004-05-06	1.99	1.99	1.85	1.90	104800
2004-05-07	1.86	2.18	1.86	1.97	118200
2004-05-10	1.94	2.09	1.90	1.99	54000
2004-05-11	2.08	2.14	2.02	2.08	76600
2004-05-12	2.10	2.26	2.07	2.25	29700
2004-05-13	2.26	2.28	2.07	2.26	135600
2004-05-14	2.28	2.35	2.12	2.30	70700
2004-05-17	2.30	2.32	2.22	2.24	15300
2004-05-18	2.22	2.27	2.02	2.15	47600
2004-05-19	2.15	2.23	2.06	2.14	47000
2004-05-20	2.23	2.23	2.06	2.15	48100
2004-05-21	2.05	2.17	2.01	2.12	76600
2004-05-24	2.12	2.19	2.10	2.16	56000
2004-05-25	2.00	2.14	1.99	2.10	220100
2004-05-26	2.03	2.13	2.01	2.05	270600
2004-05-27	2.00	2.14	2.00	2.09	129500
2004-05-28	2.02	2.12	2.02	2.11	25900
2004-06-01	2.06	2.21	2.06	2.20	21500
2004-06-02	2.27	2.29	2.16	2.23	46100
2004-06-03	2.16	2.26	2.16	2.22	19700
2004-06-04	2.26	2.32	2.17	2.32	31800
2004-06-07	2.35	2.35	2.17	2.30	54700
2004-06-08	2.26	2.32	2.26	2.32	9200
2004-06-09	2.30	2.30	2.18	2.27	21300
2004-06-10	2.20	2.23	2.11	2.11	33000
2004-06-14	2.06	2.13	1.90	2.00	81400
2004-06-15	1.97	2.11	1.95	2.09	46300
2004-06-16	2.04	2.07	1.97	2.00	78000
2004-06-17	1.93	1.95	1.88	1.95	98800
2004-06-18	1.90	1.98	1.87	1.95	165200
2004-06-21	1.87	1.93	1.87	1.90	40100
2004-06-22	1.85	1.88	1.85	1.88	72500
2004-06-23	1.83	1.98	1.73	1.95	155400
2004-06-24	1.95	1.99	1.94	1.97	80600
2004-06-25	1.95	2.03	1.95	1.97	13000
2004-06-28	2.02	2.02	1.95	1.96	17900
2004-06-29	1.97	2.02	1.97	1.99	11000
2004-06-30	1.97	2.01	1.95	1.96	28300
2004-07-01	1.95	1.97	1.93	1.95	18500
2004-07-02	1.95	1.97	1.95	1.96	21500
2004-07-06	1.95	1.95	1.81	1.86	88500
2004-07-07	1.82	1.90	1.82	1.89	77800
2004-07-08	1.84	1.90	1.77	1.83	47400
2004-07-09	1.82	1.82	1.80	1.82	40900
2004-07-12	1.79	1.82	1.78	1.79	54300
2004-07-13	1.82	1.84	1.72	1.78	36700
2004-07-14	1.78	1.78	1.72	1.75	23900
2004-07-15	1.75	1.83	1.72	1.72	24000
2004-07-16	1.71	1.85	1.65	1.72	130300
2004-07-19	1.62	1.71	1.58	1.58	46500
2004-07-20	1.60	1.70	1.53	1.70	69700
2004-07-21	1.70	1.70	1.55	1.65	19000
2004-07-22	1.53	1.66	1.46	1.50	71100
2004-07-23	1.50	1.56	1.47	1.51	32100
2004-07-26	1.48	1.53	1.41	1.44	19600
2004-07-27	1.44	1.45	1.41	1.44	66300
2004-07-28	1.42	1.42	1.22	1.35	101700
2004-07-29	1.36	1.40	1.27	1.30	54900
2004-07-30	1.29	1.29	1.23	1.29	70300
2004-08-02	1.35	1.35	1.25	1.28	81400
2004-08-03	1.30	1.30	1.18	1.23	56400
2004-08-04	1.20	1.28	1.20	1.25	47800
2004-08-05	1.20	1.25	1.19	1.23	56300
2004-08-06	1.16	1.23	1.15	1.19	31900
2004-08-09	1.19	1.27	1.13	1.17	49300
2004-08-10	1.20	1.32	1.19	1.30	125400
2004-08-11	1.29	1.30	1.15	1.16	90200
2004-08-12	1.29	1.29	1.05	1.14	113300
2004-08-13	1.14	1.22	1.08	1.18	37700
2004-08-16	1.15	1.24	1.15	1.18	16000
2004-08-17	1.16	1.21	1.16	1.20	10300
2004-08-18	1.20	1.21	1.16	1.20	24700
2004-08-19	1.20	1.23	1.15	1.18	84800
2004-08-20	1.21	1.21	1.17	1.20	17200
2004-08-23	1.20	1.39	1.20	1.36	149200
2004-08-24	1.37	1.47	1.26	1.40	79300
2004-08-25	1.34	1.53	1.28	1.45	155500
2004-08-26	1.46	1.52	1.37	1.45	28200
2004-08-27	1.50	1.50	1.43	1.46	67800
2004-08-30	1.47	1.50	1.47	1.49	26600
2004-08-31	1.50	1.50	1.37	1.47	76700
2004-09-01	1.42	1.50	1.40	1.45	7900
2004-09-02	1.48	1.50	1.39	1.49	6600
2004-09-03	1.49	1.50	1.41	1.48	33000
2004-09-07	1.41	1.48	1.41	1.48	2600
2004-09-08	1.45	1.49	1.37	1.45	42500
2004-09-09	1.44	1.52	1.42	1.50	44900
2004-09-10	1.44	1.50	1.42	1.49	40900
2004-09-13	1.45	1.56	1.43	1.56	66300
2004-09-14	1.57	1.57	1.44	1.49	56000
2004-09-15	1.44	1.54	1.42	1.45	41200
2004-09-16	1.49	1.50	1.39	1.49	35100
2004-09-17	1.47	1.54	1.47	1.50	23200
2004-09-20	1.50	1.51	1.46	1.50	4000
2004-09-21	1.46	1.49	1.45	1.45	10300
2004-09-22	1.42	1.53	1.42	1.50	34200
2004-09-23	1.42	1.70	1.41	1.51	62300
2004-09-24	1.53	1.53	1.45	1.49	6900
2004-09-27	1.50	1.55	1.42	1.47	19600
2004-09-28	1.42	1.55	1.42	1.50	25400
2004-09-29	1.42	1.50	1.42	1.47	16200
2004-09-30	1.46	1.50	1.45	1.48	42700
2004-10-01	1.49	1.53	1.43	1.50	21100
2004-10-04	1.53	1.68	1.50	1.55	31200
2004-10-05	1.55	1.66	1.55	1.60	28700
2004-10-06	1.64	1.65	1.56	1.64	25300
2004-10-07	1.62	2.04	1.62	1.67	78400
2004-10-08	1.90	1.90	1.65	1.79	42700
2004-10-11	1.89	1.89	1.80	1.82	40800
2004-10-12	1.81	1.92	1.75	1.83	21100
2004-10-13	1.75	1.90	1.65	1.89	31700
2004-10-14	1.90	1.95	1.85	1.89	50700
2004-10-15	1.85	1.93	1.83	1.90	7100
2004-10-18	1.90	1.90	1.49	1.53	111900
2004-10-19	1.48	1.74	1.48	1.68	90300
2004-10-20	1.75	1.84	1.61	1.83	40100
2004-10-21	1.87	1.87	1.56	1.63	38100
2004-10-22	1.64	1.67	1.61	1.64	20800
2004-10-25	1.58	1.66	1.54	1.64	23700
2004-10-26	1.58	1.70	1.54	1.66	36400
2004-10-27	1.61	1.80	1.60	1.74	29700
2004-10-28	1.63	1.89	1.63	1.75	49400
2004-10-29	1.86	1.90	1.76	1.86	32000
2004-11-01	1.90	1.95	1.73	1.83	75000
2004-11-02	1.79	1.90	1.76	1.82	10700
2004-11-03	1.87	1.87	1.75	1.81	14300
2004-11-04	1.75	1.85	1.60	1.72	45900
2004-11-05	1.64	1.74	1.57	1.65	26900
2004-11-08	1.65	1.74	1.61	1.72	27200
2004-11-09	1.70	1.90	1.60	1.71	119400
2004-11-10	1.67	1.80	1.66	1.76	14900
2004-11-11	1.81	1.84	1.70	1.76	7900
2004-11-12	1.73	1.83	1.60	1.71	53200
2004-11-15	1.65	1.75	1.65	1.71	26900
2004-11-16	1.71	1.75	1.62	1.68	27100
2004-11-17	1.63	1.75	1.63	1.71	12600
2004-11-18	1.68	1.73	1.65	1.71	16200
2004-11-19	1.72	1.80	1.65	1.71	23600
2004-11-22	1.71	1.72	1.65	1.70	11700
2004-11-23	1.66	1.72	1.60	1.64	33100
2004-11-24	1.61	1.70	1.61	1.66	18400
2004-11-26	1.62	1.70	1.62	1.65	62700
2004-11-29	1.60	1.73	1.59	1.67	191400
2004-11-30	1.65	1.71	1.63	1.71	32700
2004-12-01	1.69	1.74	1.65	1.69	62900
2004-12-02	1.74	1.74	1.65	1.74	108500
2004-12-03	1.75	1.94	1.69	1.85	152700
2004-12-06	1.89	1.90	1.75	1.80	106800
2004-12-07	1.75	1.87	1.75	1.75	62900
2004-12-08	1.75	1.77	1.70	1.71	42600
2004-12-09	1.68	1.78	1.66	1.70	39400
2004-12-10	1.69	1.74	1.65	1.74	34500
2004-12-13	1.73	1.73	1.65	1.72	52700
2004-12-14	1.71	1.71	1.63	1.66	68900
2004-12-15	1.65	1.67	1.60	1.64	103300
2004-12-16	1.60	1.63	1.56	1.63	26500
2004-12-17	1.56	1.63	1.56	1.63	40400
2004-12-20	1.59	1.63	1.56	1.58	58200
2004-12-21	1.57	1.57	1.50	1.51	164800
2004-12-22	1.50	1.56	1.37	1.53	162100
2004-12-23	1.47	1.51	1.45	1.51	92300
2004-12-27	1.50	1.51	1.45	1.48	86400
2004-12-28	1.41	1.58	1.41	1.57	61400
2004-12-29	1.52	1.59	1.52	1.55	42100
2004-12-30	1.52	1.59	1.50	1.57	65600
2004-12-31	1.55	1.63	1.49	1.58	91100
2005-01-03	1.53	1.56	1.49	1.50	29500
2005-01-04	1.53	1.53	1.40	1.43	80700
2005-01-05	1.37	1.51	1.37	1.39	23400
2005-01-06	1.40	1.44	1.30	1.31	47400
2005-01-07	1.30	1.40	1.30	1.38	35400
2005-01-10	1.45	1.45	1.37	1.39	23100
2005-01-11	1.36	1.40	1.36	1.40	39200
2005-01-12	1.42	1.45	1.38	1.42	13900
2005-01-13	1.38	1.50	1.38	1.48	22400
2005-01-14	1.49	1.53	1.41	1.43	27300
2005-01-18	1.41	1.54	1.41	1.52	19400
2005-01-19	1.46	1.47	1.39	1.43	39300
2005-01-20	1.43	1.46	1.40	1.41	32300
2005-01-21	1.40	1.50	1.37	1.40	31800
2005-01-24	1.38	1.38	1.29	1.30	72100
2005-01-25	1.30	1.34	1.14	1.19	158300
2005-01-26	1.25	1.30	1.18	1.28	118600
2005-01-27	1.33	1.33	1.23	1.23	26900
2005-01-28	1.26	1.30	1.20	1.25	35900
2005-01-31	1.26	1.29	1.21	1.26	24300
2005-02-01	1.27	1.35	1.21	1.35	41200
2005-02-02	1.38	1.43	1.34	1.36	36900
2005-02-03	1.35	1.42	1.35	1.40	26600
2005-02-04	1.44	1.46	1.35	1.40	7300
2005-02-07	1.38	1.45	1.30	1.38	25200
2005-02-08	1.31	1.40	1.31	1.39	23500
2005-02-09	1.32	1.38	1.32	1.38	14800
2005-02-10	1.38	1.57	1.38	1.41	75300
2005-02-11	1.38	1.50	1.38	1.42	43900
2005-02-14	1.50	1.50	1.33	1.40	20500
2005-02-15	1.36	1.49	1.36	1.48	39400
2005-02-16	1.48	1.50	1.45	1.49	13400
2005-02-17	1.50	1.50	1.39	1.48	28200
2005-02-18	1.39	1.48	1.39	1.47	11400
2005-02-22	1.43	1.47	1.39	1.44	19100
2005-02-23	1.36	1.43	1.36	1.43	13000
2005-02-24	1.37	1.47	1.36	1.38	32600
2005-02-25	1.36	1.46	1.32	1.35	18400
2005-02-28	1.30	1.39	1.30	1.39	8400
2005-03-01	1.31	1.44	1.31	1.44	10200
2005-03-02	1.36	1.37	1.31	1.34	18800
2005-03-03	1.34	1.44	1.26	1.35	16500
2005-03-04	1.37	1.37	1.31	1.34	28000
2005-03-07	1.34	1.39	1.30	1.32	24800
2005-03-08	1.29	1.44	1.29	1.42	93400
2005-03-09	1.38	1.48	1.34	1.48	19300
2005-03-10	1.44	1.50	1.42	1.48	28300
2005-03-11	1.50	1.50	1.42	1.45	36400
2005-03-14	1.41	1.43	1.36	1.40	9500
2005-03-15	1.37	1.43	1.37	1.42	4400
2005-03-16	1.42	1.49	1.36	1.40	24000
2005-03-17	1.43	1.50	1.30	1.35	36100
2005-03-18	1.31	1.32	1.22	1.25	63600
2005-03-21	1.23	1.32	1.23	1.27	26000
2005-03-22	1.33	1.33	1.27	1.31	14200
2005-03-23	1.35	1.35	1.21	1.24	14300
2005-03-24	1.20	1.27	1.15	1.23	41300
2005-03-28	1.20	1.21	1.14	1.17	25800
2005-03-29	1.14	1.20	1.10	1.20	41000
2005-03-30	1.17	1.29	1.13	1.20	25400
2005-03-31	1.17	1.25	1.17	1.23	9600
2005-04-01	1.20	1.24	1.16	1.20	10000
2005-04-04	1.23	1.25	1.19	1.19	11400
2005-04-05	1.24	1.30	1.20	1.26	14300
2005-04-06	1.30	1.35	1.27	1.30	18200
2005-04-07	1.22	1.31	1.22	1.24	30800
2005-04-08	1.08	1.22	1.08	1.22	16100
2005-04-11	1.18	1.29	1.15	1.28	17400
2005-04-12	1.29	1.30	1.25	1.30	4800
2005-04-13	1.21	1.29	1.20	1.22	13200
2005-04-14	1.21	1.21	1.18	1.19	11200
2005-04-15	1.19	1.25	1.10	1.19	20200
2005-04-18	1.24	1.24	1.10	1.14	27800
2005-04-19	1.21	1.29	1.11	1.25	35400
2005-04-20	1.13	1.29	1.13	1.19	26200
2005-04-21	1.14	1.24	1.14	1.15	23300
2005-04-22	1.14	1.14	1.10	1.10	37200
2005-04-25	1.10	1.20	1.10	1.20	10700
2005-04-26	1.16	1.17	1.10	1.11	38500
2005-04-27	1.10	1.20	1.10	1.15	22800
2005-04-28	1.16	1.18	1.10	1.17	21900
2005-04-29	1.11	1.20	1.11	1.17	12800
2005-05-02	1.19	1.42	1.19	1.26	52300
2005-05-03	1.19	1.23	1.13	1.20	28000
2005-05-04	1.14	1.20	1.14	1.19	11200
2005-05-05	1.12	1.32	1.11	1.24	54200
2005-05-06	1.29	1.35	1.20	1.35	27600
2005-05-09	1.30	1.31	1.20	1.22	30100
2005-05-10	1.20	1.27	1.20	1.22	32700
2005-05-11	1.20	1.25	1.16	1.23	29600
2005-05-12	1.21	1.27	1.19	1.19	11700
2005-05-13	1.21	1.38	1.20	1.28	26100
2005-05-16	1.24	1.26	1.19	1.24	13100
2005-05-17	1.26	1.31	1.21	1.27	7800
2005-05-18	1.23	1.35	1.23	1.25	19700
2005-05-19	1.26	1.29	1.26	1.29	1600
2005-05-20	1.33	1.33	1.29	1.32	11200
2005-05-23	1.27	1.30	1.27	1.30	4000
2005-05-24	1.27	1.30	1.27	1.30	5300
2005-05-25	1.30	1.33	1.28	1.31	55300
2005-05-26	1.32	1.32	1.28	1.30	25300
2005-05-27	1.28	1.31	1.28	1.30	7300
2005-05-31	1.29	1.29	1.23	1.26	27100
2005-06-01	1.32	1.34	1.29	1.32	14400
2005-06-02	1.29	1.33	1.16	1.25	76300
2005-06-03	1.20	1.26	1.12	1.14	65500
2005-06-06	1.17	1.20	1.10	1.15	49800
2005-06-07	1.12	1.12	1.10	1.12	23100
2005-06-08	1.10	1.16	1.10	1.15	18000
2005-06-09	1.16	1.25	1.14	1.23	34300
2005-06-10	1.16	1.17	1.15	1.17	4400
2005-06-13	1.17	1.25	1.17	1.22	13200
2005-06-14	1.21	1.23	1.21	1.23	5400
2005-06-15	1.21	1.22	1.20	1.20	8500
2005-06-16	1.21	1.23	1.16	1.21	7300
2005-06-17	1.18	1.40	1.16	1.29	111700
2005-06-20	1.35	1.35	1.25	1.34	41800
2005-06-21	1.35	1.38	1.31	1.31	18800
2005-06-22	1.32	1.32	1.20	1.23	18600
2005-06-23	1.23	1.24	1.16	1.19	45100
2005-06-24	1.20	1.25	1.16	1.22	38100
2005-06-27	1.21	1.25	1.20	1.20	13400
2005-06-28	1.24	1.29	1.24	1.29	53400
2005-06-29	1.29	1.31	1.27	1.31	15800
2005-06-30	1.27	1.30	1.27	1.30	22800
2005-07-01	1.27	1.29	1.24	1.29	4000
2005-07-05	1.20	1.30	1.20	1.25	21400
2005-07-06	1.28	1.28	1.22	1.23	10300
2005-07-07	1.22	1.24	1.20	1.21	2200
2005-07-08	1.23	1.24	1.21	1.24	4700
2005-07-11	1.22	1.23	1.20	1.21	11500
2005-07-12	1.21	1.28	1.14	1.23	100600
2005-07-13	1.18	1.27	1.15	1.22	38500
2005-07-14	1.28	1.30	1.20	1.26	36600
2005-07-15	1.19	1.25	1.19	1.22	6900
2005-07-18	1.22	1.29	1.22	1.28	28400
2005-07-19	1.22	1.30	1.21	1.24	10600
2005-07-20	1.22	1.22	1.22	1.22	15200
2005-07-21	1.21	1.25	1.21	1.22	10700
2005-07-22	1.21	1.23	1.21	1.23	33000
2005-07-25	1.25	1.31	1.21	1.31	42300
2005-07-26	1.28	1.30	1.20	1.27	12500
2005-07-27	1.28	1.31	1.21	1.26	16300
2005-07-28	1.28	1.28	1.20	1.21	14700
2005-07-29	1.25	1.27	1.21	1.26	6000
2005-08-01	1.23	1.25	1.20	1.22	28900
2005-08-02	1.25	1.25	1.20	1.22	13700
2005-08-03	1.25	1.25	1.19	1.19	12300
2005-08-04	1.22	1.22	1.14	1.15	60200
2005-08-05	1.17	1.19	1.15	1.18	12600
2005-08-08	1.17	1.19	1.17	1.19	4800
2005-08-09	1.23	1.23	1.16	1.16	20200
2005-08-10	1.17	1.20	1.16	1.19	22600
2005-08-11	1.18	1.23	1.17	1.23	5800
2005-08-12	1.18	1.25	1.18	1.22	18500
2005-08-15	1.19	1.23	1.19	1.19	11000
2005-08-16	1.19	1.19	1.19	1.19	1600
2005-08-17	1.20	1.21	1.16	1.19	35700
2005-08-18	1.22	1.22	1.16	1.16	14200
2005-08-19	1.15	1.21	1.15	1.15	18200
2005-08-22	1.20	1.21	1.16	1.16	6600
2005-08-23	1.15	1.18	1.15	1.17	4400
2005-08-24	1.16	1.19	1.15	1.16	17600
2005-08-25	1.17	1.21	1.16	1.20	27700
2005-08-26	1.17	1.27	1.17	1.27	30000
2005-08-29	1.21	1.30	1.21	1.25	29300
2005-08-30	1.24	1.25	1.24	1.25	5100
2005-08-31	1.21	1.28	1.21	1.27	8300
2005-09-01	1.22	1.34	1.22	1.31	75300
2005-09-02	1.30	1.34	1.24	1.33	26800
2005-09-06	1.34	1.35	1.30	1.35	15900
2005-09-07	1.33	1.36	1.33	1.35	84900
2005-09-08	1.35	1.38	1.32	1.36	31800
2005-09-09	1.42	1.42	1.35	1.36	11400
2005-09-12	1.35	1.40	1.30	1.35	23800
2005-09-13	1.34	1.38	1.33	1.37	27700
2005-09-14	1.34	1.39	1.34	1.37	22700
2005-09-15	1.36	1.38	1.35	1.36	27100
2005-09-16	1.37	1.37	1.31	1.33	8200
2005-09-19	1.30	1.48	1.29	1.48	94400
2005-09-20	1.57	1.64	1.47	1.56	94000
2005-09-21	1.60	1.65	1.51	1.51	43300
2005-09-22	1.48	1.56	1.47	1.55	12600
2005-09-23	1.60	1.60	1.41	1.49	27700
2005-09-26	1.58	1.58	1.50	1.52	30800
2005-09-27	1.48	1.49	1.47	1.49	3700
2005-09-28	1.48	1.48	1.46	1.46	7000
2005-09-29	1.47	1.47	1.38	1.47	11900
2005-09-30	1.41	1.48	1.40	1.44	24400
2005-10-03	1.44	1.44	1.42	1.43	6800
2005-10-04	1.44	1.45	1.40	1.44	16900
2005-10-05	1.44	1.44	1.40	1.42	3900
2005-10-06	1.40	1.40	1.38	1.40	33300
2005-10-07	1.40	1.40	1.37	1.39	11900
2005-10-10	1.37	1.37	1.30	1.30	9300
2005-10-11	1.30	1.32	1.30	1.30	18300
2005-10-12	1.27	1.30	1.25	1.25	2800
2005-10-13	1.40	1.40	1.21	1.30	4200
2005-10-14	1.24	1.31	1.24	1.28	11300
2005-10-17	1.34	1.40	1.34	1.40	15400
2005-10-18	1.39	1.39	1.29	1.34	4200
2005-10-19	1.34	1.44	1.34	1.41	14500
2005-10-20	1.37	1.59	1.37	1.55	67000
2005-10-21	1.46	1.60	1.45	1.50	104800
2005-10-24	1.52	1.65	1.50	1.60	123900
2005-10-25	1.65	1.70	1.49	1.61	103300
2005-10-26	1.65	1.66	1.57	1.63	28100
2005-10-27	1.56	1.62	1.56	1.59	175100
2005-10-28	1.55	1.65	1.51	1.60	25500
2005-10-31	1.51	1.60	1.41	1.60	52949
2005-11-01	1.56	1.67	1.55	1.62	13100
2005-11-02	1.65	1.65	1.60	1.60	9900
2005-11-03	1.60	1.61	1.53	1.58	45900
2005-11-04	1.54	1.55	1.54	1.55	10300
2005-11-07	1.68	1.68	1.58	1.61	28200
2005-11-08	1.67	1.70	1.67	1.68	91400
2005-11-09	1.70	1.85	1.69	1.75	155800
2005-11-10	1.86	1.96	1.79	1.89	195900
2005-11-11	1.89	2.07	1.85	1.97	227200
2005-11-14	2.03	2.09	1.89	1.91	256800
2005-11-15	1.88	1.98	1.77	1.78	93000
2005-11-16	1.77	1.84	1.77	1.78	40800
2005-11-17	1.79	1.90	1.79	1.87	23500
2005-11-18	2.00	2.09	1.86	1.92	44900
2005-11-21	1.92	2.01	1.90	1.92	54400
2005-11-22	1.90	2.03	1.83	1.87	66200
2005-11-23	1.84	1.91	1.77	1.80	45700
2005-11-25	1.80	1.88	1.80	1.80	14100
2005-11-28	1.80	1.88	1.79	1.82	76500
2005-11-29	1.86	1.86	1.74	1.75	32800
2005-11-30	1.91	1.91	1.63	1.71	122000
2005-12-01	1.61	1.77	1.61	1.75	41900
2005-12-02	1.85	2.03	1.80	1.93	107300
2005-12-05	1.95	1.96	1.84	1.88	35400
2005-12-06	1.84	1.95	1.78	1.81	64300
2005-12-07	1.75	2.00	1.75	1.95	215000
2005-12-08	1.95	2.43	1.91	2.37	1151400
2005-12-09	2.32	2.35	2.20	2.22	283600
2005-12-12	2.29	2.35	2.21	2.25	174000
2005-12-13	2.28	2.45	2.10	2.36	191800
2005-12-14	2.39	2.47	2.28	2.35	87600
2005-12-15	2.40	2.43	2.24	2.27	72100
2005-12-16	2.29	2.33	2.08	2.23	96500
2005-12-19	2.21	2.35	2.13	2.19	19600
2005-12-20	2.10	2.21	2.08	2.14	19200
2005-12-21	2.09	2.25	2.03	2.11	66700
2005-12-22	2.01	2.15	2.01	2.08	70900
2005-12-23	2.05	2.11	2.05	2.10	26800
2005-12-27	2.14	2.15	1.97	2.06	95300
2005-12-28	1.99	2.08	1.99	2.04	34700
2005-12-29	2.00	2.11	1.97	2.03	30200
2005-12-30	1.90	2.14	1.88	2.14	118100
2006-01-03	2.18	2.18	2.01	2.08	397900
2006-01-04	2.08	2.10	1.95	2.08	128100
2006-01-05	2.08	2.09	2.01	2.05	83200
2006-01-06	2.03	2.06	1.92	1.99	122500
2006-01-09	1.95	2.10	1.91	2.08	52200
2006-01-10	2.04	2.05	1.90	1.98	74200
2006-01-11	1.91	2.10	1.90	2.02	116600
2006-01-12	2.14	2.15	1.90	2.07	91700
2006-01-13	2.14	2.15	2.08	2.10	34000
2006-01-17	2.13	2.38	2.11	2.35	203600
2006-01-18	2.30	2.32	2.23	2.30	69700
2006-01-19	2.34	2.35	2.24	2.25	185400
2006-01-20	2.21	2.37	2.21	2.26	152400
2006-01-23	2.23	2.25	2.13	2.19	121300
2006-01-24	2.22	2.26	2.13	2.21	102600
2006-01-25	2.30	2.38	2.21	2.22	119600
2006-01-26	2.22	2.30	2.18	2.19	68900
2006-01-27	2.15	2.34	2.15	2.26	62700
2006-01-30	2.29	2.33	2.18	2.32	60800
2006-01-31	2.31	2.34	2.23	2.34	77700
2006-02-01	2.33	2.75	2.30	2.58	301000
2006-02-02	2.74	2.74	2.53	2.60	115200
2006-02-03	2.55	2.72	2.50	2.69	115800
2006-02-06	2.61	2.74	2.59	2.61	73200
2006-02-07	2.69	2.69	2.53	2.55	140700
2006-02-08	2.71	2.71	2.55	2.60	48000
2006-02-09	2.58	2.60	2.53	2.60	39100
2006-02-10	2.60	2.68	2.49	2.55	60300
2006-02-13	2.52	2.62	2.50	2.55	37600
2006-02-14	2.55	2.85	2.52	2.75	1507100
2006-02-15	2.76	3.06	2.76	2.80	602800
2006-02-16	2.80	2.80	2.40	2.62	738600
2006-02-17	2.56	2.70	2.56	2.67	69200
2006-02-21	2.63	2.72	2.60	2.70	205900
2006-02-22	2.70	2.86	2.59	2.78	300200
2006-02-23	2.72	2.92	2.72	2.89	321100
2006-02-24	2.93	3.00	2.89	2.99	281800
2006-02-27	3.01	3.05	2.91	2.97	139400
2006-02-28	2.98	3.00	2.76	2.91	222400
2006-03-01	2.90	3.18	2.84	3.18	214900
2006-03-02	3.15	3.26	3.04	3.12	103000
2006-03-03	3.22	3.25	3.03	3.19	114200
2006-03-06	3.29	3.40	3.20	3.36	149500
2006-03-07	3.38	3.40	3.12	3.23	170000
2006-03-08	3.29	3.29	3.01	3.08	207600
2006-03-09	3.08	3.22	3.02	3.20	99300
2006-03-10	3.22	3.35	3.09	3.25	171000
2006-03-13	3.40	3.40	3.22	3.30	60100
2006-03-14	3.31	3.31	3.12	3.15	112200
2006-03-15	3.06	3.17	3.05	3.08	100000
2006-03-16	3.06	3.24	3.06	3.19	84200
2006-03-17	3.09	3.46	3.09	3.42	332200
2006-03-20	3.33	3.46	3.26	3.30	146200
2006-03-21	3.13	3.32	3.13	3.22	149100
2006-03-22	3.20	3.24	3.15	3.18	116400
2006-03-23	3.15	3.32	3.15	3.24	54000
2006-03-24	3.25	3.50	3.25	3.35	156400
2006-03-27	3.20	3.47	3.20	3.39	58800
2006-03-28	3.31	3.42	3.31	3.34	46000
2006-03-29	3.41	3.80	3.33	3.64	290100
2006-03-30	3.73	3.80	3.53	3.75	117100
2006-03-31	3.78	3.88	3.69	3.87	163500
2006-04-03	3.88	4.00	3.75	3.96	157500
2006-04-04	3.99	4.26	3.96	4.26	444500
2006-04-05	4.29	4.48	4.27	4.47	340300
2006-04-06	4.44	4.59	4.14	4.45	257000
2006-04-07	4.41	4.42	4.03	4.28	190100
2006-04-10	4.31	4.36	4.13	4.16	119500
2006-04-11	4.15	4.19	3.42	3.82	411800
2006-04-12	3.67	3.82	3.48	3.50	295200
2006-04-13	3.51	3.72	3.50	3.61	206000
2006-04-17	3.47	3.70	3.47	3.70	97900
2006-04-18	3.70	3.78	3.60	3.72	150300
2006-04-19	3.71	4.20	3.69	4.20	348100
2006-04-20	4.28	4.41	4.07	4.26	284000
2006-04-21	4.27	4.31	4.03	4.20	227800
2006-04-24	4.23	4.25	4.03	4.25	98600
2006-04-25	4.21	4.33	4.10	4.33	113700
2006-04-26	4.35	4.40	4.21	4.28	123300
2006-04-27	4.29	4.40	4.20	4.32	66800
2006-04-28	4.34	4.38	4.11	4.18	45500
2006-05-01	4.18	4.21	3.95	4.09	82800
2006-05-02	4.10	4.10	3.95	4.01	47800
2006-05-03	3.94	4.02	3.76	4.02	98000
2006-05-04	4.02	4.20	4.02	4.14	160500
2006-05-05	4.17	4.50	3.83	4.35	235300
2006-05-08	4.37	4.45	4.05	4.26	121500
2006-05-09	4.20	4.35	4.14	4.33	43000
2006-05-10	4.29	4.49	4.25	4.36	279900
2006-05-11	4.39	4.45	4.28	4.33	209100
2006-05-12	4.33	4.40	4.09	4.13	123400
2006-05-15	4.09	4.16	3.60	3.70	329700
2006-05-16	3.63	3.93	3.63	3.91	181800
2006-05-17	3.89	3.92	3.71	3.87	69600
2006-05-18	3.85	3.93	3.79	3.86	65700
2006-05-19	3.83	3.89	3.69	3.80	88900
2006-05-22	3.71	3.82	3.42	3.75	194700
2006-05-23	3.79	3.84	3.73	3.80	74600
2006-05-24	3.73	3.73	3.20	3.47	238500
2006-05-25	3.29	3.54	3.29	3.45	83200
2006-05-26	3.44	3.56	3.42	3.50	60600
2006-05-30	3.51	3.54	3.32	3.49	103000
2006-05-31	3.40	3.61	3.33	3.45	73700
2006-06-01	3.43	3.75	3.43	3.75	95200
2006-06-02	3.83	3.84	3.65	3.78	58400
2006-06-05	3.73	3.77	3.62	3.72	30300
2006-06-06	3.67	3.76	3.51	3.61	85600
2006-06-07	3.66	3.81	3.58	3.68	36700
2006-06-08	3.62	3.62	3.31	3.45	127000
2006-06-09	3.45	3.45	3.27	3.27	40300
2006-06-12	3.25	3.29	2.76	2.87	154800
2006-06-13	2.84	3.37	2.68	2.84	311700
2006-06-14	2.78	3.25	2.75	3.01	117200
2006-06-15	3.02	3.22	2.90	3.21	80000
2006-06-16	3.10	3.24	3.03	3.08	34100
2006-06-19	3.09	3.09	2.93	2.94	53400
2006-06-20	2.91	2.97	2.76	2.93	124100
2006-06-21	2.88	3.11	2.88	3.10	85800
2006-06-22	3.09	3.35	3.09	3.24	154600
2006-06-23	3.24	3.30	3.20	3.28	41800
2006-06-26	3.26	3.27	3.07	3.20	28100
2006-06-27	3.13	3.15	3.08	3.11	32300
2006-06-28	3.15	3.16	2.98	3.07	96100
2006-06-29	3.06	3.27	3.03	3.23	39800
2006-06-30	3.22	3.34	3.21	3.24	132600
2006-07-03	3.25	3.39	3.18	3.37	82300
2006-07-05	3.30	3.48	3.26	3.46	73100
2006-07-06	3.46	3.76	3.37	3.76	75500
2006-07-07	3.76	3.76	3.53	3.64	32000
2006-07-10	3.64	3.65	3.53	3.59	48900
2006-07-11	3.59	3.69	3.57	3.69	39000
2006-07-12	3.65	3.71	3.63	3.71	62800
2006-07-13	3.65	3.67	3.55	3.55	38500
2006-07-14	3.58	3.60	3.33	3.41	30000
2006-07-17	3.40	3.69	3.34	3.38	57300
2006-07-18	3.42	3.44	3.00	3.03	105200
2006-07-19	3.03	3.22	3.03	3.14	119800
2006-07-20	3.12	3.12	2.95	3.03	60800
2006-07-21	3.00	3.14	2.92	2.93	125200
2006-07-24	2.95	3.03	2.81	2.97	51500
2006-07-25	3.00	3.21	2.98	3.05	45600
2006-07-26	3.10	3.18	3.03	3.03	27800
2006-07-27	3.03	3.13	3.03	3.11	35700
2006-07-28	3.07	3.09	2.96	2.98	30500
2006-07-31	2.84	2.91	2.76	2.84	104500
2006-08-01	2.87	3.10	2.80	3.08	86700
2006-08-02	3.14	3.36	3.06	3.27	79400
2006-08-03	3.20	3.27	3.14	3.21	42900
2006-08-04	3.26	3.26	3.14	3.14	28700
2006-08-07	3.14	3.18	3.05	3.13	29100
2006-08-08	3.13	3.17	3.11	3.15	36200
2006-08-09	3.17	3.18	3.15	3.16	26300
2006-08-10	3.14	3.18	3.14	3.17	55900
2006-08-11	3.14	3.15	3.03	3.15	69700
2006-08-14	3.17	3.18	3.10	3.11	33000
2006-08-15	3.11	3.11	3.04	3.06	67500
2006-08-16	3.08	3.10	3.06	3.10	40700
2006-08-17	3.05	3.11	3.05	3.08	55100
2006-08-18	3.10	3.11	3.05	3.10	100200
2006-08-21	3.05	3.11	3.05	3.10	22900
2006-08-22	3.08	3.27	3.07	3.26	78300
2006-08-23	3.27	3.27	3.15	3.16	78700
2006-08-24	3.20	3.34	3.17	3.34	94700
2006-08-25	3.34	3.41	3.31	3.39	156800
2006-08-28	3.41	3.59	3.01	3.42	71700
2006-08-29	3.42	3.56	3.30	3.37	55900
2006-08-30	3.40	3.41	3.21	3.33	39200
2006-08-31	3.30	3.39	3.24	3.32	165800
2006-09-01	3.30	3.36	3.20	3.26	33600
2006-09-05	3.19	3.32	3.19	3.26	52200
2006-09-06	3.25	3.39	3.21	3.31	91900
2006-09-07	3.25	3.43	3.24	3.43	91500
2006-09-08	3.43	3.51	3.38	3.43	71700
2006-09-11	3.37	3.48	3.35	3.48	64600
2006-09-12	3.45	3.69	3.45	3.65	240500
2006-09-13	3.64	3.70	3.61	3.69	44700
2006-09-14	3.67	3.89	3.61	3.89	83600
2006-09-15	3.90	4.00	3.79	3.94	119100
2006-09-18	3.91	4.04	3.91	4.04	77100
2006-09-19	4.00	4.00	3.78	3.88	68600
2006-09-20	3.90	3.95	3.85	3.88	21800
2006-09-21	3.90	3.90	3.79	3.81	24300
2006-09-22	3.81	4.00	3.80	3.99	31500
2006-09-25	3.99	3.99	3.83	3.86	24400
2006-09-26	3.92	3.97	3.79	3.93	41600
2006-09-27	3.96	4.10	3.84	3.92	235800
2006-09-28	3.90	3.97	3.81	3.91	100500
2006-09-29	3.90	4.36	3.90	4.26	224000
2006-10-02	4.30	4.39	4.16	4.30	139200
2006-10-03	4.15	4.35	4.15	4.19	84300
2006-10-04	4.40	4.68	4.21	4.67	283700
2006-10-05	4.70	5.11	4.70	4.98	574500
2006-10-06	5.00	5.20	4.76	4.99	140200
2006-10-09	5.01	5.15	4.74	4.99	107700
2006-10-10	4.99	4.99	4.77	4.87	75100
2006-10-11	4.87	4.89	4.75	4.75	71800
2006-10-12	4.80	4.88	4.70	4.73	50200
2006-10-13	4.75	4.75	4.42	4.56	205900
2006-10-16	4.59	4.62	4.50	4.53	99300
2006-10-17	4.52	4.75	4.52	4.59	121800
2006-10-18	4.59	4.67	4.43	4.50	105900
2006-10-19	4.49	4.59	4.47	4.57	41100
2006-10-20	4.52	4.58	4.46	4.52	42000
2006-10-23	4.47	4.70	4.45	4.70	45900
2006-10-24	4.56	4.69	4.55	4.65	42100
2006-10-25	4.61	4.89	4.58	4.81	91200
2006-10-26	4.93	4.93	4.76	4.78	53300
2006-10-27	4.78	4.90	4.75	4.81	36300
2006-10-30	4.80	4.81	4.54	4.54	148626
2006-10-31	5.05	5.05	4.58	4.67	293057
2006-11-01	4.73	4.91	4.64	4.76	336488
2006-11-02	4.76	4.89	4.70	4.76	130345
2006-11-03	4.80	4.84	4.70	4.75	70224
2006-11-06	4.87	5.12	4.85	4.96	349844
2006-11-07	4.92	5.03	4.83	4.85	108438
2006-11-08	4.85	5.05	4.72	5.04	201303
2006-11-09	5.05	5.38	5.04	5.18	508989
2006-11-10	5.22	5.37	4.93	4.93	248540
2006-11-13	4.93	5.33	4.90	5.29	140441
2006-11-14	5.31	5.33	5.02	5.15	135560
2006-11-15	5.15	5.49	5.03	5.22	234393
2006-11-16	5.24	5.49	5.20	5.37	267393
2006-11-17	5.32	5.43	5.26	5.36	96445
2006-11-20	5.41	5.47	5.13	5.27	293912
2006-11-21	5.24	5.39	5.17	5.35	73720
2006-11-22	5.34	5.39	5.20	5.31	98536
2006-11-24	5.31	5.31	5.15	5.19	63656
2006-11-27	5.25	5.39	5.20	5.35	172791
2006-11-28	5.33	5.33	5.15	5.24	110036
2006-11-29	5.22	5.31	5.16	5.22	99505
2006-11-30	5.20	5.25	5.15	5.18	124993
2006-12-01	5.01	5.15	4.75	5.05	340292
2006-12-04	4.98	5.28	4.98	5.15	122832
2006-12-05	5.14	5.17	5.03	5.11	140467
2006-12-06	5.13	5.19	5.01	5.18	56668
2006-12-07	5.17	5.17	5.04	5.09	68332
2006-12-08	5.05	5.09	4.93	4.99	164101
2006-12-11	4.95	5.10	4.90	5.08	89642
2006-12-12	5.10	5.10	4.89	4.99	108017
2006-12-13	4.95	5.01	4.82	4.90	81143
2006-12-14	4.88	5.05	4.81	4.99	129760
2006-12-15	4.90	5.09	4.61	4.63	1617612
2006-12-18	4.60	4.83	4.56	4.72	306385
2006-12-19	4.66	4.85	4.66	4.74	132743
2006-12-20	4.82	4.85	4.74	4.81	116653
2006-12-21	4.81	4.90	4.66	4.67	52419
2006-12-22	4.65	4.70	4.60	4.65	54287
2006-12-26	4.62	4.70	4.46	4.57	107039
2006-12-27	4.54	4.76	4.54	4.69	100552
2006-12-28	4.65	4.77	4.64	4.72	63670
2006-12-29	4.75	4.85	4.72	4.72	58894
2007-01-03	4.71	4.85	4.65	4.71	151394
2007-01-04	4.68	4.72	4.66	4.68	165088
2007-01-05	4.67	4.73	4.58	4.58	93179
2007-01-08	4.55	4.64	4.55	4.61	103738
2007-01-09	4.60	4.60	4.47	4.52	131342
2007-01-10	4.41	4.55	4.16	4.52	211718
2007-01-11	4.51	4.74	4.51	4.68	55331
2007-01-12	4.68	4.84	4.66	4.84	94213
2007-01-16	4.84	4.92	4.76	4.87	65933
2007-01-17	4.83	4.91	4.70	4.72	163257
2007-01-18	4.72	4.72	4.35	4.43	149110
2007-01-19	4.40	4.72	4.27	4.70	159021
2007-01-22	4.67	4.74	4.62	4.66	85063
2007-01-23	4.63	4.73	4.63	4.71	76971
2007-01-24	4.72	4.73	4.67	4.70	63853
2007-01-25	4.69	4.79	4.67	4.70	172984
2007-01-26	4.70	4.73	4.70	4.73	17625
2007-01-29	4.69	4.77	4.69	4.77	38966
2007-01-30	4.79	4.79	4.70	4.73	28487
2007-01-31	4.72	4.79	4.70	4.78	46126
2007-02-01	4.79	4.95	4.76	4.86	96668
2007-02-02	4.81	4.91	4.80	4.88	100899
2007-02-05	4.72	5.19	4.72	5.02	82662
2007-02-06	5.06	5.06	4.97	5.00	91212
2007-02-07	5.00	5.02	4.98	5.02	55459
2007-02-08	5.04	5.05	4.79	5.00	169447
2007-02-09	5.00	5.08	4.86	4.94	64124
2007-02-12	4.90	4.95	4.85	4.88	72025
2007-02-13	4.98	5.06	4.86	5.05	240707
2007-02-14	5.03	5.14	5.03	5.12	55198
2007-02-15	5.09	5.45	5.04	5.31	153542
2007-02-16	5.33	5.33	5.26	5.30	35010
2007-02-20	5.32	5.41	5.27	5.34	103895
2007-02-21	5.35	5.38	5.30	5.33	163535
2007-02-22	5.31	5.32	5.07	5.13	96044
2007-02-23	5.17	5.21	5.11	5.18	120568
2007-02-26	5.16	5.24	5.15	5.23	96641
2007-02-27	5.18	5.20	4.82	4.92	361003
2007-02-28	4.91	5.00	4.71	4.91	327923
2007-03-01	4.75	4.85	4.55	4.72	577647
2007-03-02	4.68	4.77	4.63	4.77	155288
2007-03-05	4.81	4.96	4.72	4.81	243024
2007-03-06	4.81	4.93	4.81	4.93	148992
2007-03-07	4.83	5.04	4.83	4.88	71999
2007-03-08	4.90	4.92	4.85	4.87	65326
2007-03-09	4.92	5.04	4.91	5.02	222341
2007-03-12	4.98	5.23	4.98	5.16	289475
2007-03-13	5.13	5.24	5.05	5.20	112487
2007-03-14	5.25	5.26	5.05	5.09	123979
2007-03-15	5.06	5.09	4.91	4.99	154073
2007-03-16	5.00	5.06	4.97	5.03	71781
2007-03-19	5.05	5.17	5.05	5.11	133079
2007-03-20	5.12	5.17	5.01	5.06	79277
2007-03-21	5.06	5.06	4.96	5.03	53871
2007-03-22	5.00	5.15	5.00	5.11	101773
2007-03-23	5.12	5.15	5.07	5.08	75430
2007-03-26	5.12	5.19	5.09	5.12	77012
2007-03-27	5.08	5.12	5.06	5.10	75252
2007-03-28	5.10	5.10	4.90	4.94	68003
2007-03-29	4.99	5.02	4.90	4.95	81026
2007-03-30	4.94	4.94	4.75	4.79	68412
2007-04-02	4.79	4.95	4.76	4.95	60544
2007-04-03	5.00	5.05	4.88	5.05	44882
2007-04-04	4.97	5.02	4.75	4.84	263851
2007-04-05	4.91	4.91	4.48	4.60	351534
2007-04-09	4.62	4.64	4.45	4.45	202428
2007-04-10	4.42	4.49	4.25	4.34	304457
2007-04-11	4.21	4.33	4.21	4.26	255660
2007-04-12	4.22	4.32	4.18	4.23	1620719
2007-04-13	4.20	4.25	4.11	4.21	191078
2007-04-16	4.25	4.25	3.93	3.97	712155
2007-04-17	4.00	4.04	3.82	3.89	398847
2007-04-18	3.86	3.97	3.76	3.93	211260
2007-04-19	3.99	4.05	3.89	3.95	204056
2007-04-20	3.95	4.04	3.90	4.02	76806
2007-04-23	4.05	4.06	3.90	3.96	106049
2007-04-24	3.99	4.02	3.92	4.00	105911
2007-04-25	4.03	4.03	3.96	4.00	82852
2007-04-26	4.00	4.11	3.98	4.09	121817
2007-04-27	4.05	4.10	3.98	3.98	125118
2007-04-30	4.00	4.23	3.92	4.01	159975
2007-05-01	3.98	4.00	3.84	3.88	158771
2007-05-02	3.89	3.89	3.80	3.83	138803
2007-05-03	4.15	4.16	3.95	4.15	379364
2007-05-04	4.17	4.19	4.04	4.09	223467
2007-05-07	4.06	4.17	4.00	4.05	100619
2007-05-08	4.01	4.05	3.95	3.99	355995
2007-05-09	3.97	4.00	3.92	3.95	116379
2007-05-10	3.93	3.95	3.76	3.91	213530
2007-05-11	3.77	4.02	3.75	3.99	360489
2007-05-14	3.96	4.10	3.96	4.02	232857
2007-05-15	4.03	4.07	3.97	4.01	277521
2007-05-16	3.98	3.98	3.87	3.93	107174
2007-05-17	3.93	3.93	3.82	3.89	155903
2007-05-18	3.90	3.90	3.75	3.81	121482
2007-05-21	3.81	3.84	3.78	3.80	93165
2007-05-22	3.83	3.83	3.77	3.81	100618
2007-05-23	3.79	4.06	3.79	3.90	183653
2007-05-24	3.95	3.95	3.74	3.77	259329
2007-05-25	3.75	3.86	3.75	3.85	91067
2007-05-29	3.82	3.86	3.78	3.79	134155
2007-05-30	3.78	3.81	3.53	3.77	463201
2007-05-31	3.75	3.91	3.75	3.85	435298
2007-06-01	3.86	3.97	3.85	3.95	171385
2007-06-04	3.97	4.06	3.90	4.06	242592
2007-06-05	4.08	4.15	4.00	4.10	295683
2007-06-06	4.15	4.18	4.07	4.14	134117
2007-06-07	4.14	4.17	4.10	4.12	176513
2007-06-08	4.13	4.17	4.10	4.14	64002
2007-06-11	4.13	4.13	4.05	4.08	174256
2007-06-12	4.03	4.11	4.03	4.04	139824
2007-06-13	4.09	4.15	3.95	4.05	132408
2007-06-14	4.02	4.19	4.02	4.07	137239
2007-06-15	4.20	4.34	4.08	4.12	234950
2007-06-18	4.12	4.24	4.05	4.10	102836
2007-06-19	4.08	4.16	4.06	4.13	47666
2007-06-20	4.15	4.15	4.05	4.15	64352
2007-06-21	4.17	4.17	4.10	4.12	47283
2007-06-22	4.10	4.10	4.02	4.03	92906
2007-06-25	4.02	4.09	4.00	4.06	98248
2007-06-26	4.09	4.09	4.03	4.09	63681
2007-06-27	4.05	4.25	4.05	4.24	193511
2007-06-28	4.22	4.22	4.13	4.19	83192
2007-06-29	4.20	4.34	4.15	4.33	147754
2007-07-02	4.34	4.42	4.18	4.39	111208
2007-07-03	4.41	4.43	4.37	4.43	52108
2007-07-05	4.46	4.64	4.41	4.58	122043
2007-07-06	4.59	4.82	4.51	4.77	144568
2007-07-09	4.77	4.77	4.60	4.70	132427
2007-07-10	4.70	4.71	4.58	4.63	102726
2007-07-11	4.62	4.78	4.62	4.72	72368
2007-07-12	4.74	4.76	4.64	4.72	56981
2007-07-13	4.69	4.74	4.63	4.74	49322
2007-07-16	4.71	4.75	4.66	4.67	76703
2007-07-17	4.70	4.79	4.65	4.73	70236
2007-07-18	4.75	4.75	4.68	4.75	31606
2007-07-19	4.77	4.78	4.72	4.78	27825
2007-07-20	4.79	4.79	4.66	4.72	44146
2007-07-23	4.69	4.72	4.65	4.68	60798
2007-07-24	4.66	4.74	4.56	4.71	134507
2007-07-25	4.70	4.71	4.65	4.70	119021
2007-07-26	4.66	4.74	4.60	4.71	117945
2007-07-27	4.73	4.73	4.63	4.71	73973
2007-07-30	4.68	4.98	4.68	4.92	201392
2007-07-31	4.89	4.98	4.80	4.85	216837
2007-08-01	4.80	4.85	4.73	4.78	91290
2007-08-02	4.85	4.85	4.60	4.83	151662
2007-08-03	4.81	4.83	4.65	4.71	66423
2007-08-06	4.70	4.71	4.26	4.66	408181
2007-08-07	4.64	4.65	4.38	4.57	138863
2007-08-08	4.57	4.86	4.57	4.75	146289
2007-08-09	4.76	4.91	4.67	4.91	194861
2007-08-10	4.89	4.92	4.79	4.92	152177
2007-08-13	4.88	4.91	4.71	4.75	40196
2007-08-14	4.71	4.80	4.69	4.70	45288
2007-08-15	4.71	4.71	4.62	4.69	33072
2007-08-16	4.65	4.68	4.56	4.67	54296
2007-08-17	4.73	4.73	4.61	4.68	53588
2007-08-20	4.69	4.79	4.65	4.75	84284
2007-08-21	4.77	4.80	4.68	4.72	47046
2007-08-22	4.76	4.83	4.71	4.79	201503
2007-08-23	4.78	4.85	4.78	4.81	40422
2007-08-24	4.84	4.84	4.69	4.77	43864
2007-08-27	4.74	4.80	4.64	4.74	53791
2007-08-28	4.73	4.76	4.55	4.60	76133
2007-08-29	4.59	4.65	4.39	4.65	132877
2007-08-30	4.66	4.66	4.46	4.56	35651
2007-08-31	4.56	4.63	4.48	4.61	95816
2007-09-04	4.64	4.68	4.52	4.67	53135
2007-09-05	4.69	4.75	4.57	4.74	64146
2007-09-06	4.75	5.06	4.72	4.88	196780
2007-09-07	4.89	4.95	4.74	4.92	88491
2007-09-10	4.90	4.94	4.81	4.87	67920
2007-09-11	4.85	5.00	4.83	4.96	218869
2007-09-12	4.99	5.14	4.96	5.07	248196
2007-09-13	5.11	5.20	4.94	5.00	176190
2007-09-14	5.00	5.02	4.86	4.92	87728
2007-09-17	4.94	4.94	4.65	4.71	158803
2007-09-18	4.73	5.16	4.73	5.16	314021
2007-09-19	5.18	5.23	5.08	5.19	244743
2007-09-20	5.18	5.35	5.08	5.35	255535
2007-09-21	5.40	5.84	5.31	5.69	604194
2007-09-24	5.75	6.00	5.69	5.93	362630
2007-09-25	5.88	5.95	5.70	5.92	192136
2007-09-26	5.89	5.99	5.75	5.92	95206
2007-09-27	5.90	6.19	5.89	6.05	321700
2007-09-28	6.04	6.20	5.96	6.19	238138
2007-10-01	6.22	6.48	6.20	6.40	311336
2007-10-02	6.40	6.51	6.12	6.22	337229
2007-10-03	6.23	6.53	6.15	6.30	246509
2007-10-04	6.34	6.45	6.27	6.36	112805
2007-10-05	6.40	6.84	6.30	6.65	494438
2007-10-08	6.75	6.75	6.47	6.50	163074
2007-10-09	6.49	6.59	6.35	6.54	111023
2007-10-10	6.56	6.57	6.45	6.50	91295
2007-10-11	6.56	6.56	5.98	6.02	358659
2007-10-12	6.04	6.29	6.04	6.23	150761
2007-10-15	6.26	6.26	6.06	6.16	118115
2007-10-16	6.13	6.22	6.01	6.17	101624
2007-10-17	6.27	6.38	6.11	6.24	137862
2007-10-18	6.30	6.30	6.11	6.23	85147
2007-10-19	6.21	6.38	6.00	6.20	220253
2007-10-22	6.07	6.27	6.03	6.13	134149
2007-10-23	6.20	6.54	6.20	6.47	181158
2007-10-24	6.47	6.47	6.30	6.37	91090
2007-10-25	6.40	6.48	5.88	5.93	279895
2007-10-26	4.75	4.94	4.25	4.87	1240986
2007-10-29	4.83	4.83	4.50	4.53	561160
2007-10-30	4.53	4.81	4.50	4.64	182920
2007-10-31	4.65	4.68	4.52	4.58	226130
2007-11-01	4.52	4.63	4.50	4.55	164045
2007-11-02	4.57	4.69	4.50	4.59	155124
2007-11-05	4.53	4.56	4.33	4.53	62669
2007-11-06	4.61	4.65	4.41	4.57	122131
2007-11-07	4.51	4.52	4.44	4.45	98767
2007-11-08	4.39	4.46	4.10	4.36	349101
2007-11-09	4.20	4.47	4.05	4.16	336908
2007-11-12	4.27	4.38	3.97	4.07	157900
2007-11-13	4.06	4.22	3.83	4.17	416370
2007-11-14	4.30	4.54	4.29	4.47	233838
2007-11-15	4.49	4.52	4.36	4.40	193565
2007-11-16	4.35	4.38	4.26	4.32	174934
2007-11-19	4.26	4.39	4.26	4.27	65651
2007-11-20	4.27	4.30	4.09	4.12	111703
2007-11-21	4.12	4.12	4.05	4.09	62088
2007-11-23	4.14	4.15	4.00	4.00	44925
2007-11-26	4.01	4.06	3.96	4.01	136558
2007-11-27	3.99	4.11	3.89	4.02	128136
2007-11-28	4.14	4.33	4.09	4.21	187173
2007-11-29	4.15	4.19	4.07	4.16	80179
2007-11-30	4.12	4.33	4.06	4.33	143382
2007-12-03	4.35	4.51	4.26	4.39	59478
2007-12-04	4.34	4.36	4.20	4.32	57246
2007-12-05	4.35	4.48	4.13	4.20	180914
2007-12-06	4.20	4.29	4.17	4.23	92493
2007-12-07	4.21	4.32	4.20	4.31	108658
2007-12-10	4.31	4.36	4.26	4.32	65178
2007-12-11	4.32	4.36	4.25	4.29	80966
2007-12-12	4.35	4.48	4.21	4.45	153842
2007-12-13	4.40	4.60	4.38	4.48	609010
2007-12-14	4.52	4.58	4.39	4.45	173560
2007-12-17	4.47	4.81	4.47	4.63	181704
2007-12-18	4.69	5.19	4.69	5.04	1092215
2007-12-19	5.09	5.50	4.98	5.06	399114
2007-12-20	5.05	5.27	4.82	5.11	198538
2007-12-21	5.10	5.43	5.08	5.32	159488
2007-12-24	5.25	6.24	5.25	5.81	591144
2007-12-26	5.83	6.36	5.67	6.21	545955
2007-12-27	6.25	6.27	5.85	6.00	289039
2007-12-28	6.02	6.19	5.82	6.17	153418
2007-12-31	6.19	6.55	5.97	6.20	562486
2008-01-02	6.48	7.20	6.00	6.75	2200109
2008-01-03	6.54	6.58	5.81	5.90	1736040
2008-01-04	5.90	6.24	5.65	5.97	769014
2008-01-07	6.10	6.23	5.32	5.64	534254
2008-01-08	5.62	5.97	5.40	5.70	389758
2008-01-09	5.70	5.70	4.85	5.42	666408
2008-01-10	5.30	5.60	5.20	5.45	289672
2008-01-11	5.31	5.34	5.08	5.26	329807
2008-01-14	5.26	5.35	4.94	5.29	364556
2008-01-15	5.23	5.23	4.75	4.83	387272
2008-01-16	4.79	5.21	4.60	5.13	277655
2008-01-17	5.15	5.22	4.85	5.00	143230
2008-01-18	5.00	5.06	4.68	4.83	152345
2008-01-22	4.50	4.83	4.22	4.69	260259
2008-01-23	4.66	4.71	4.40	4.45	213108
2008-01-24	4.50	5.34	4.50	5.25	380902
2008-01-25	5.31	5.31	4.98	5.06	95263
2008-01-28	5.07	5.29	5.00	5.16	76075
2008-01-29	5.20	5.25	4.97	5.18	161020
2008-01-30	5.19	5.37	5.11	5.16	160980
2008-01-31	5.04	5.63	5.03	5.62	196776
2008-02-01	5.67	5.67	5.32	5.49	215411
2008-02-04	5.51	6.12	5.40	6.09	399888
2008-02-05	6.00	6.25	5.50	5.53	486927
2008-02-06	5.54	5.65	5.20	5.33	114657
2008-02-07	5.29	5.56	5.20	5.42	104713
2008-02-08	5.41	5.47	5.32	5.38	43437
2008-02-11	5.41	5.46	5.35	5.40	82271
2008-02-12	5.39	5.59	5.35	5.41	62895
2008-02-13	5.42	5.55	5.28	5.30	317291
2008-02-14	5.34	5.55	5.29	5.37	103766
2008-02-15	5.35	5.35	5.15	5.27	59743
2008-02-19	5.33	5.46	5.11	5.11	62595
2008-02-20	5.12	5.37	5.05	5.22	59139
2008-02-21	5.26	5.48	5.22	5.29	62360
2008-02-22	5.35	5.45	5.06	5.20	110727
2008-02-25	5.20	5.20	5.01	5.09	111327
2008-02-26	5.10	5.10	4.92	4.95	187001
2008-02-27	5.77	6.12	5.65	5.93	1251759
2008-02-28	5.88	5.96	5.63	5.66	275565
2008-02-29	5.50	5.66	5.27	5.52	249096
2008-03-03	5.52	5.52	5.10	5.16	279055
2008-03-04	5.13	5.20	4.95	5.07	187026
2008-03-05	5.06	5.23	5.06	5.12	55632
2008-03-06	5.12	5.14	4.98	5.03	74060
2008-03-07	5.04	5.11	4.88	5.04	143380
2008-03-10	4.96	5.02	4.75	4.78	123440
2008-03-11	4.85	4.96	4.64	4.82	100451
2008-03-12	4.85	5.00	4.76	4.85	54919
2008-03-13	4.81	4.91	4.67	4.79	76873
2008-03-14	4.82	4.86	4.63	4.72	47821
2008-03-17	4.61	4.69	4.51	4.59	60306
2008-03-18	4.66	4.98	4.65	4.80	126924
2008-03-19	4.82	4.96	4.55	4.86	228866
2008-03-20	4.84	4.90	4.65	4.65	174774
2008-03-24	4.66	5.00	4.66	4.87	72143
2008-03-25	4.91	4.92	4.76	4.81	68475
2008-03-26	4.79	4.84	4.74	4.82	45175
2008-03-27	4.82	5.05	4.72	4.84	143454
2008-03-28	4.87	4.94	4.71	4.78	73163
2008-03-31	4.81	4.88	4.61	4.77	103638
2008-04-01	4.81	4.87	4.63	4.76	138729
2008-04-02	4.77	4.85	4.65	4.65	70146
2008-04-03	4.66	4.88	4.65	4.80	67957
2008-04-04	4.79	4.87	4.68	4.87	91508
2008-04-07	4.90	5.04	4.85	4.99	125420
2008-04-08	4.97	5.00	4.85	4.89	55754
2008-04-09	4.85	4.89	4.82	4.87	20955
2008-04-10	4.88	4.90	4.81	4.86	25312
2008-04-11	4.85	4.91	4.75	4.76	40791
2008-04-14	4.73	4.96	4.66	4.67	71731
2008-04-15	4.67	4.67	4.54	4.54	93896
2008-04-16	4.78	4.86	4.51	4.86	185846
2008-04-17	4.90	4.92	4.61	4.85	93115
2008-04-18	4.94	4.95	4.68	4.95	86143
2008-04-21	4.95	4.96	4.84	4.96	26375
2008-04-22	4.88	4.90	4.71	4.83	29835
2008-04-23	4.81	4.96	4.77	4.87	30521
2008-04-24	4.91	4.99	4.81	4.98	26096
2008-04-25	4.95	4.98	4.85	4.97	29489
2008-04-28	4.90	5.00	4.69	4.82	259891
2008-04-29	4.89	4.97	4.69	4.75	175734
2008-04-30	4.89	4.89	4.71	4.75	186467
2008-05-01	5.11	5.11	4.68	4.68	592972
2008-05-02	4.74	4.91	4.73	4.90	126585
2008-05-05	4.89	4.97	4.73	4.88	76750
2008-05-06	4.90	4.90	4.75	4.81	136985
2008-05-07	4.79	4.86	4.72	4.77	173162
2008-05-08	4.80	4.85	4.75	4.79	146714
2008-05-09	4.79	4.81	4.73	4.77	42180
2008-05-12	4.80	4.82	4.71	4.80	58789
2008-05-13	4.83	4.83	4.76	4.80	70087
2008-05-14	4.83	4.85	4.71	4.82	132868
2008-05-15	4.79	4.86	4.76	4.79	222803
2008-05-16	4.80	4.82	4.74	4.82	38628
2008-05-19	4.83	4.90	4.75	4.75	147123
2008-05-20	4.74	4.79	4.63	4.79	85519
2008-05-21	4.79	4.79	4.58	4.60	108634
2008-05-22	4.64	4.80	4.62	4.73	115363
2008-05-23	4.72	4.76	4.65	4.70	31208
2008-05-27	4.68	4.74	4.53	4.67	129644
2008-05-28	4.67	4.70	4.55	4.63	84069
2008-05-29	4.56	4.65	4.56	4.65	41799
2008-05-30	4.61	4.79	4.59	4.62	138798
2008-06-02	4.64	4.73	4.61	4.72	45011
2008-06-03	4.70	4.83	4.63	4.73	313967
2008-06-04	4.67	4.81	4.67	4.75	87444
2008-06-05	4.76	4.95	4.75	4.89	162651
2008-06-06	4.90	4.90	4.70	4.86	206996
2008-06-09	4.89	4.92	4.75	4.79	51236
2008-06-10	4.79	4.81	4.73	4.78	48232
2008-06-11	4.75	4.86	4.69	4.70	57752
2008-06-12	4.69	4.78	4.60	4.65	36138
2008-06-13	4.67	4.81	4.67	4.81	41098
2008-06-16	4.78	4.84	4.78	4.84	28611
2008-06-17	4.84	4.85	4.78	4.84	29323
2008-06-18	4.77	4.80	4.74	4.75	65542
2008-06-19	4.77	4.82	4.70	4.82	315522
2008-06-20	4.82	4.82	4.70	4.73	47140
2008-06-23	4.75	4.75	4.60	4.65	46683
2008-06-24	4.66	4.68	4.58	4.60	53529
2008-06-25	4.65	4.65	4.57	4.61	15846
2008-06-26	4.55	4.58	4.37	4.40	169800
2008-06-27	4.43	4.49	4.31	4.31	167068
2008-06-30	4.26	4.28	4.11	4.19	168640
2008-07-01	4.19	4.19	3.90	4.00	106637
2008-07-02	4.04	4.25	3.90	4.25	143853
2008-07-03	4.25	4.25	4.05	4.19	24519
2008-07-07	4.14	4.26	4.03	4.19	103992
2008-07-08	4.21	4.48	4.19	4.45	89699
2008-07-09	4.71	4.71	4.45	4.51	157293
2008-07-10	4.55	4.61	4.44	4.61	65553
2008-07-11	4.61	4.74	4.58	4.70	72739
2008-07-14	4.68	4.76	4.68	4.72	95001
2008-07-15	4.64	4.69	4.45	4.45	41942
2008-07-16	4.39	4.47	4.24	4.42	51246
2008-07-17	4.41	4.54	4.26	4.46	90449
2008-07-18	4.44	4.54	4.44	4.49	40584
2008-07-21	4.55	4.55	4.37	4.44	45509
2008-07-22	4.44	4.48	4.31	4.40	39719
2008-07-23	4.27	4.50	4.27	4.27	36322
2008-07-24	4.32	4.35	4.09	4.17	65846
2008-07-25	4.26	4.26	4.12	4.16	14850
2008-07-28	4.21	4.21	4.02	4.08	64257
2008-07-29	4.15	4.28	4.06	4.10	60807
2008-07-30	4.08	4.16	4.05	4.09	119513
2008-07-31	3.62	4.00	3.38	3.92	620701
2008-08-01	3.94	4.00	3.75	3.97	104904
2008-08-04	3.97	3.98	3.86	3.94	57895
2008-08-05	3.91	3.92	3.77	3.83	44494
2008-08-06	3.80	3.80	3.65	3.74	40946
2008-08-07	3.69	3.75	3.69	3.69	51425
2008-08-08	3.69	3.69	3.49	3.58	209496
2008-08-11	3.60	3.69	3.56	3.67	106896
2008-08-12	3.66	3.70	3.52	3.70	102324
2008-08-13	3.69	3.74	3.50	3.52	69773
2008-08-14	3.55	3.69	3.37	3.48	106079
2008-08-15	3.51	3.53	3.44	3.49	57371
2008-08-18	3.42	3.45	3.31	3.40	30239
2008-08-19	3.41	3.41	3.37	3.39	37263
2008-08-20	3.39	3.39	3.17	3.26	124888
2008-08-21	3.21	3.30	3.09	3.19	50543
2008-08-22	3.16	3.39	3.16	3.37	22145
2008-08-25	3.38	3.39	3.32	3.36	18729
2008-08-26	3.32	3.39	3.30	3.34	53411
2008-08-27	3.35	3.40	3.34	3.40	68920
2008-08-28	3.40	3.75	3.40	3.59	78969
2008-08-29	3.58	3.71	3.49	3.61	68703
2008-09-02	3.62	3.73	3.62	3.69	51772
2008-09-03	3.65	3.82	3.64	3.72	54457
2008-09-04	3.66	3.66	3.60	3.64	45919
2008-09-05	3.66	3.66	3.33	3.57	36677
2008-09-08	3.62	3.69	3.29	3.54	53819
2008-09-09	3.42	3.46	3.40	3.41	20900
2008-09-10	3.41	3.42	3.25	3.27	22767
2008-09-11	3.26	3.31	3.14	3.23	72738
2008-09-12	3.16	3.21	3.13	3.15	47312
2008-09-15	3.11	3.11	2.81	2.91	66763
2008-09-16	2.83	2.86	2.62	2.66	183448
2008-09-17	2.65	2.65	2.23	2.23	187031
2008-09-18	2.25	2.38	1.99	2.16	225688
2008-09-19	2.19	2.39	2.18	2.34	194379
2008-09-22	2.34	2.35	2.08	2.17	128490
2008-09-23	2.16	2.23	2.09	2.16	92680
2008-09-24	2.17	2.25	2.10	2.11	185731
2008-09-25	2.12	2.23	2.12	2.16	97308
2008-09-26	2.16	2.19	2.10	2.19	60684
2008-09-29	2.16	2.17	1.85	2.09	134113
2008-09-30	2.04	2.09	1.86	1.88	332204
2008-10-01	1.91	2.00	1.87	2.00	131217
2008-10-02	1.76	1.90	1.57	1.71	451151
2008-10-03	1.75	2.09	1.56	1.75	565771
2008-10-06	1.73	1.90	1.53	1.90	127533
2008-10-07	1.90	1.93	1.61	1.61	96204
2008-10-08	1.56	1.64	1.50	1.51	140196
2008-10-09	1.85	1.85	1.48	1.51	128151
2008-10-10	1.45	1.50	1.23	1.26	218666
2008-10-13	1.44	1.44	1.26	1.27	212435
2008-10-14	1.35	1.37	1.21	1.24	138768
2008-10-15	1.25	1.33	1.22	1.33	42691
2008-10-16	1.40	1.42	1.20	1.21	63571
2008-10-17	1.21	1.61	1.15	1.25	155706
2008-10-20	1.29	1.34	1.26	1.33	67200
2008-10-21	1.34	1.47	1.30	1.35	1952642
2008-10-22	1.35	1.44	1.35	1.42	134146
2008-10-23	1.44	1.47	1.31	1.35	274605
2008-10-24	1.24	1.32	1.20	1.20	104643
2008-10-27	1.22	1.36	1.21	1.25	65319
2008-10-28	1.25	1.33	1.25	1.29	24928
2008-10-29	1.33	1.41	1.21	1.31	50101
2008-10-30	1.36	1.50	1.36	1.50	88730
2008-10-31	1.50	1.59	1.45	1.59	115372
2008-11-03	1.65	1.65	1.50	1.60	125994
2008-11-04	1.47	1.62	1.41	1.59	183186
2008-11-05	1.50	1.60	1.50	1.51	92728
2008-11-06	1.50	1.51	1.46	1.46	14202
2008-11-07	1.45	1.45	1.26	1.31	119234
2008-11-10	1.34	1.37	1.22	1.27	99808
2008-11-11	1.28	1.30	1.20	1.22	75480
2008-11-12	1.22	1.22	1.07	1.09	202853
2008-11-13	1.12	1.15	0.98	1.10	212671
2008-11-14	1.02	1.08	1.02	1.08	363277
2008-11-17	1.03	1.10	1.01	1.03	30990
2008-11-18	1.05	1.07	1.01	1.07	44614
2008-11-19	1.05	1.09	1.04	1.04	270650
2008-11-20	1.03	1.03	0.95	0.95	111533
2008-11-21	0.95	0.95	0.86	0.88	103113
2008-11-24	0.90	0.91	0.88	0.89	60910
2008-11-25	0.94	0.95	0.91	0.95	13485
2008-11-26	0.93	1.15	0.92	1.11	55700
2008-11-28	1.10	1.18	1.10	1.11	18806
2008-12-01	1.10	1.11	1.06	1.07	59124
2008-12-02	0.99	1.07	0.97	1.02	51456
2008-12-03	1.06	1.09	1.05	1.05	17411
2008-12-04	1.04	1.05	0.95	1.05	53392
2008-12-05	1.05	1.14	0.96	1.11	70380
2008-12-08	1.12	1.16	1.11	1.16	53947
2008-12-09	1.18	1.20	1.15	1.19	37635
2008-12-10	1.20	1.29	1.20	1.25	40134
2008-12-11	1.28	1.29	1.15	1.21	19048
2008-12-12	1.15	1.41	1.15	1.38	131583
2008-12-15	1.35	1.47	1.35	1.47	24926
2008-12-16	1.50	1.57	1.37	1.43	44729
2008-12-17	1.46	1.50	1.40	1.47	24016
2008-12-18	1.52	1.52	1.38	1.38	14290
2008-12-19	1.36	1.48	1.30	1.33	26094
2008-12-22	1.36	1.41	1.20	1.38	83071
2008-12-23	1.38	1.38	1.26	1.36	44929
2008-12-24	1.31	1.33	1.00	1.21	42623
2008-12-26	1.25	1.30	1.23	1.27	15054
2008-12-29	1.30	1.35	1.25	1.30	27473
2008-12-30	1.28	1.28	1.22	1.22	20566
2008-12-31	1.24	1.35	1.20	1.35	196308
2009-01-02	1.35	1.40	1.27	1.38	26124
2009-01-05	1.37	1.40	1.20	1.34	43716
2009-01-06	1.35	1.50	1.35	1.47	76684
2009-01-07	1.47	1.47	1.37	1.37	15040
2009-01-08	1.42	1.42	1.31	1.40	17930
2009-01-09	1.41	1.41	1.34	1.34	4190
2009-01-12	1.40	1.43	1.33	1.41	63479
2009-01-13	1.41	1.41	1.29	1.32	15250
2009-01-14	1.33	1.41	1.31	1.40	52519
2009-01-15	1.37	1.37	1.32	1.34	12497
2009-01-16	1.31	1.33	1.23	1.25	108204
2009-01-20	1.25	1.26	1.15	1.20	38710
2009-01-21	1.11	1.18	1.10	1.11	29618
2009-01-22	1.11	1.14	1.02	1.09	45549
2009-01-23	1.05	1.08	1.03	1.05	31750
2009-01-26	1.09	1.14	1.01	1.06	53366
2009-01-27	1.03	1.06	1.02	1.05	47220
2009-01-28	1.06	1.09	1.01	1.01	117825
2009-01-29	1.12	1.15	0.99	1.07	55183
2009-01-30	1.07	1.40	1.04	1.40	106861
2009-02-02	1.33	1.33	1.20	1.26	54392
2009-02-03	1.24	1.32	1.24	1.30	15312
2009-02-04	1.30	1.30	1.23	1.25	20670
2009-02-05	1.21	1.21	1.08	1.17	13340
2009-02-06	1.23	1.25	1.21	1.24	31841
2009-02-09	1.21	1.25	1.05	1.17	253246
2009-02-10	1.17	1.20	1.17	1.17	22467
2009-02-11	1.19	1.20	1.12	1.12	4950
2009-02-12	1.08	1.11	1.08	1.08	13250
2009-02-13	1.08	1.12	1.07	1.09	62810
2009-02-17	1.08	1.08	1.02	1.04	40810
2009-02-18	1.05	1.08	1.02	1.04	7950
2009-02-19	1.24	1.24	1.03	1.05	7767
2009-02-20	1.05	1.06	1.00	1.05	11880
2009-02-23	1.07	1.08	0.92	1.01	64987
2009-02-24	1.02	1.04	0.96	1.04	45488
2009-02-25	1.07	1.09	1.01	1.08	42564
2009-02-26	0.92	0.96	0.87	0.91	457796
2009-02-27	0.92	0.95	0.89	0.91	26790
2009-03-02	0.91	0.91	0.81	0.84	81159
2009-03-03	0.86	0.88	0.82	0.88	20555
2009-03-04	0.89	0.90	0.82	0.82	11870
2009-03-05	0.84	0.84	0.76	0.80	83564
2009-03-06	0.80	0.89	0.80	0.84	42395
2009-03-09	0.84	0.84	0.78	0.80	16777
2009-03-10	0.79	0.89	0.78	0.89	25278
2009-03-11	0.89	0.91	0.82	0.86	29902
2009-03-12	0.83	0.90	0.82	0.85	70684
2009-03-13	0.87	0.94	0.86	0.91	92543
2009-03-16	0.91	0.93	0.87	0.87	32975
2009-03-17	0.89	0.92	0.86	0.92	60725
2009-03-18	0.90	0.90	0.68	0.76	229569
2009-03-19	0.77	0.77	0.71	0.75	66144
2009-03-20	0.75	0.75	0.68	0.69	86547
2009-03-23	0.70	0.73	0.69	0.69	244200
2009-03-24	0.69	0.73	0.69	0.71	111467
2009-03-25	0.71	0.73	0.70	0.73	69402
2009-03-26	0.75	0.76	0.70	0.76	140388
2009-03-27	0.75	0.76	0.71	0.74	110964
2009-03-30	0.73	0.75	0.72	0.72	37755
2009-03-31	0.72	0.86	0.71	0.86	225716
2009-04-01	0.80	0.80	0.76	0.80	75829
2009-04-02	0.80	0.82	0.78	0.79	101023
2009-04-03	0.83	0.89	0.80	0.89	135303
2009-04-06	0.88	0.88	0.82	0.85	35673
2009-04-07	0.88	0.88	0.83	0.85	19237
2009-04-08	0.88	0.88	0.82	0.84	7570
2009-04-09	0.86	0.87	0.85	0.86	52650
2009-04-13	0.88	0.88	0.85	0.87	32385
2009-04-14	0.85	0.88	0.85	0.86	44319
2009-04-15	0.83	0.88	0.83	0.84	21500
2009-04-16	0.84	0.87	0.84	0.87	13825
2009-04-17	0.87	0.89	0.86	0.89	50042
2009-04-20	0.87	0.87	0.85	0.85	32110
2009-04-21	0.84	0.87	0.84	0.84	80920
2009-04-22	0.87	0.88	0.86	0.86	28900
2009-04-23	0.88	0.93	0.87	0.92	88370
2009-04-24	0.93	0.94	0.90	0.93	104928
2009-04-27	0.92	0.95	0.88	0.88	148259
2009-04-28	0.86	0.93	0.86	0.91	62628
2009-04-29	0.86	0.91	0.86	0.86	56111
2009-04-30	0.85	0.90	0.84	0.85	285663
2009-05-01	0.85	0.85	0.80	0.80	87343
2009-05-04	0.81	0.83	0.80	0.82	210479
2009-05-05	0.85	0.85	0.81	0.84	90624
2009-05-06	0.85	0.87	0.83	0.84	108247
2009-05-07	0.85	0.88	0.84	0.88	64713
2009-05-08	0.88	0.95	0.88	0.90	101542
2009-05-11	0.90	0.96	0.90	0.95	89949
2009-05-12	0.97	1.00	0.91	0.93	209192
2009-05-13	0.92	0.95	0.86	0.90	671846
2009-05-14	0.90	0.95	0.89	0.95	67385
2009-05-15	0.95	0.96	0.91	0.91	62322
2009-05-18	0.92	0.98	0.92	0.98	85259
2009-05-19	0.97	1.13	0.94	1.05	884470
2009-05-20	1.10	1.10	1.00	1.08	2289459
2009-05-21	1.08	1.10	1.04	1.10	78811
2009-05-22	1.10	1.10	1.02	1.03	284031
2009-05-26	1.02	1.09	1.01	1.04	243172
2009-05-27	1.03	1.12	1.03	1.08	1626929
2009-05-28	1.14	1.20	1.07	1.20	354202
2009-05-29	1.16	1.20	1.12	1.17	378185
2009-06-01	1.17	1.23	1.14	1.21	504854
2009-06-02	1.21	1.21	1.11	1.12	295185
2009-06-03	1.11	1.14	1.09	1.09	126066
2009-06-04	1.11	1.12	1.06	1.10	184193
2009-06-05	1.14	1.14	1.09	1.14	495937
2009-06-08	1.14	1.14	1.07	1.13	227466
2009-06-09	1.09	1.18	1.08	1.17	356503
2009-06-10	1.18	1.23	1.13	1.20	240768
2009-06-11	1.18	1.46	1.18	1.45	596038
2009-06-12	1.55	1.55	1.31	1.39	334798
2009-06-15	1.36	1.39	1.30	1.36	72250
2009-06-16	1.25	1.35	1.21	1.28	320638
2009-06-17	1.28	1.28	1.21	1.21	152275
2009-06-18	1.25	1.35	1.25	1.33	81372
2009-06-19	1.33	1.42	1.33	1.42	141354
2009-06-22	1.41	1.41	1.33	1.34	205787
2009-06-23	1.34	1.34	1.30	1.32	58496
2009-06-24	1.35	1.37	1.30	1.30	51233
2009-06-25	1.30	1.40	1.30	1.34	58158
2009-06-26	1.34	1.47	1.34	1.41	80321
2009-06-29	1.43	1.43	1.30	1.40	54600
2009-06-30	1.40	1.41	1.34	1.38	76630
2009-07-01	1.41	1.45	1.33	1.43	69580
2009-07-02	1.46	1.50	1.32	1.40	56401
2009-07-06	1.33	1.35	1.29	1.30	74943
2009-07-07	1.35	1.38	1.35	1.38	43835
2009-07-08	1.35	1.35	1.34	1.35	58580
2009-07-09	1.35	1.35	1.29	1.30	16884
2009-07-10	1.31	1.35	1.29	1.34	13095
2009-07-13	1.35	1.38	1.35	1.38	9100
2009-07-14	1.41	1.41	1.36	1.40	332686
2009-07-15	1.41	1.48	1.41	1.47	180302
2009-07-16	1.50	1.67	1.47	1.59	171415
2009-07-17	1.62	1.69	1.56	1.63	99191
2009-07-20	1.65	1.65	1.47	1.49	153239
2009-07-21	1.50	1.55	1.49	1.52	36307
2009-07-22	1.54	1.63	1.52	1.57	106286
2009-07-23	1.54	1.77	1.54	1.72	257844
2009-07-24	1.77	1.77	1.67	1.74	112918
2009-07-27	1.71	1.84	1.67	1.80	87494
2009-07-28	1.83	1.90	1.74	1.87	91716
2009-07-29	1.87	1.87	1.80	1.84	44530
2009-07-30	1.91	1.92	1.70	1.88	236137
2009-07-31	1.92	1.92	1.82	1.91	178340
2009-08-03	1.99	2.09	1.90	2.06	232784
2009-08-04	2.02	2.19	2.02	2.11	204250
2009-08-05	2.09	2.11	1.99	2.11	176009
2009-08-06	2.15	2.15	1.95	2.07	86774
2009-08-07	2.04	2.05	1.96	2.05	106524
2009-08-10	1.98	2.01	1.95	1.96	58296
2009-08-11	1.95	1.96	1.76	1.95	185361
2009-08-12	1.91	2.03	1.83	1.98	61669
2009-08-13	1.98	1.99	1.88	1.88	34872
2009-08-14	1.90	1.91	1.76	1.82	130701
2009-08-17	1.75	1.79	1.71	1.73	56481
2009-08-18	1.73	1.88	1.73	1.88	77681
2009-08-19	1.82	1.82	1.75	1.80	71806
2009-08-20	1.80	1.80	1.65	1.68	178061
2009-08-21	1.75	1.80	1.71	1.76	135867
2009-08-24	1.80	1.84	1.72	1.80	121081
2009-08-25	1.80	1.90	1.78	1.89	127942
2009-08-26	1.89	1.89	1.80	1.83	81372
2009-08-27	1.82	1.84	1.76	1.83	42955
2009-08-28	1.84	1.84	1.81	1.81	46875
2009-08-31	1.79	1.85	1.68	1.75	130182
2009-09-01	1.72	1.81	1.68	1.69	75391
2009-09-02	1.70	1.84	1.69	1.84	80287
2009-09-03	1.88	1.88	1.79	1.85	40868
2009-09-04	1.99	2.02	1.71	1.90	84515
2009-09-08	1.95	1.95	1.82	1.87	45453
2009-09-09	1.87	1.98	1.85	1.98	133741
2009-09-10	1.91	2.10	1.87	2.04	262464
2009-09-11	2.06	2.13	2.04	2.11	93800
2009-09-14	2.11	2.13	2.08	2.11	144640
2009-09-15	2.11	2.20	2.04	2.15	120322
2009-09-16	2.09	2.18	2.08	2.11	69954
2009-09-17	2.10	2.13	2.09	2.12	30228
2009-09-18	2.10	2.13	2.05	2.05	71375
2009-09-21	2.02	2.08	1.97	2.01	66534
2009-09-22	2.05	2.13	1.95	2.11	70407
2009-09-23	2.10	2.12	2.06	2.07	39017
2009-09-24	2.04	2.04	1.98	1.99	37765
2009-09-25	1.98	1.99	1.86	1.86	111903
2009-09-28	1.86	1.97	1.84	1.90	197560
2009-09-29	1.91	1.96	1.90	1.96	78073
2009-09-30	1.95	1.96	1.86	1.92	105219
2009-10-01	1.91	2.08	1.84	1.89	75045
2009-10-02	1.83	1.99	1.71	1.78	202179
2009-10-05	1.80	1.84	1.74	1.83	88680
2009-10-06	1.83	1.95	1.76	1.76	143578
2009-10-07	1.76	1.96	1.76	1.96	54061
2009-10-08	1.98	1.98	1.85	1.89	285994
2009-10-09	1.85	1.95	1.84	1.89	45882
2009-10-12	1.86	1.90	1.83	1.85	81512
2009-10-13	1.84	1.87	1.77	1.82	48220
2009-10-14	1.80	1.85	1.79	1.79	83004
2009-10-15	1.79	2.00	1.77	1.95	477525
2009-10-16	1.90	2.07	1.90	2.05	233809
2009-10-19	2.09	2.33	2.05	2.30	647085
2009-10-20	2.35	2.38	2.21	2.25	240923
2009-10-21	2.29	2.37	2.24	2.29	348420
2009-10-22	2.26	2.26	2.06	2.25	191881
2009-10-23	2.22	2.24	2.03	2.24	155041
2009-10-26	2.21	2.21	2.04	2.04	257971
2009-10-27	2.03	2.09	1.93	1.96	149828
2009-10-28	1.99	2.00	1.86	1.90	173608
2009-10-29	1.94	2.00	1.90	1.92	145501
2009-10-30	2.40	2.55	2.22	2.31	1370002
2009-11-02	2.29	2.36	2.18	2.32	863490
2009-11-03	2.30	2.44	2.16	2.44	367644
2009-11-04	2.45	2.45	2.30	2.40	172317
2009-11-05	2.42	2.60	2.34	2.60	436748
2009-11-06	2.57	2.60	2.48	2.51	193805
2009-11-09	2.51	2.69	2.47	2.51	310855
2009-11-10	2.53	2.61	2.45	2.50	185495
2009-11-11	2.55	2.57	2.46	2.52	471166
2009-11-12	2.51	2.55	2.35	2.38	162772
2009-11-13	2.42	2.42	2.23	2.39	115916
2009-11-16	2.40	2.47	2.33	2.41	321510
2009-11-17	2.44	2.47	2.40	2.42	133963
2009-11-18	2.46	2.46	2.36	2.41	73626
2009-11-19	2.40	2.42	2.30	2.40	204047
2009-11-20	2.36	2.39	2.25	2.26	248813
2009-11-23	2.25	2.33	2.25	2.29	209554
2009-11-24	2.27	2.49	2.26	2.37	333251
2009-11-25	2.35	2.43	2.31	2.42	132677
2009-11-27	2.32	2.42	2.22	2.42	38052
2009-11-30	2.37	2.42	2.28	2.41	123543
2009-12-01	2.40	2.49	2.38	2.47	330574
2009-12-02	2.47	2.55	2.47	2.52	233146
2009-12-03	2.54	2.59	2.48	2.55	152945
2009-12-04	2.56	2.79	2.55	2.66	261784
2009-12-07	2.64	2.80	2.64	2.77	121410
2009-12-08	2.81	2.81	2.64	2.71	111696
2009-12-09	2.74	2.75	2.63	2.70	79402
2009-12-10	2.71	2.74	2.69	2.70	119481
2009-12-11	2.76	2.87	2.72	2.81	130176
2009-12-14	2.84	2.89	2.75	2.78	90486
2009-12-15	2.78	2.86	2.78	2.83	75622
2009-12-16	2.83	2.89	2.72	2.72	171380
2009-12-17	2.73	2.80	2.68	2.68	157363
2009-12-18	2.45	2.92	2.45	2.92	150040
2009-12-21	2.90	3.08	2.87	2.99	289814
2009-12-22	3.04	3.18	3.00	3.07	259110
2009-12-23	3.14	3.20	3.00	3.00	195274
2009-12-24	3.00	3.19	3.00	3.18	62704
2009-12-28	3.22	3.40	3.16	3.20	349785
2009-12-29	3.22	3.31	3.19	3.27	59425
2009-12-30	3.26	3.30	3.20	3.24	62108
2009-12-31	3.24	3.27	3.16	3.25	147373
2010-01-04	3.32	3.39	3.26	3.39	193904
2010-01-05	3.41	3.49	3.28	3.36	237138
2010-01-06	3.39	3.40	3.15	3.21	246416
2010-01-07	3.25	3.26	3.08	3.10	327301
2010-01-08	3.10	3.20	3.10	3.13	260696
2010-01-11	3.19	3.44	3.14	3.39	445230
2010-01-12	3.42	3.50	3.10	3.24	266553
2010-01-13	3.18	3.56	3.13	3.44	466728
2010-01-14	3.47	3.60	3.33	3.56	642892
2010-01-15	3.59	3.77	3.49	3.60	613169
2010-01-19	3.60	3.63	3.51	3.55	194942
2010-01-20	3.53	3.53	3.40	3.48	153795
2010-01-21	3.48	3.50	3.40	3.40	171950
2010-01-22	3.44	3.44	3.19	3.25	264841
2010-01-25	3.23	3.23	3.10	3.11	273532
2010-01-26	3.10	3.20	3.10	3.12	120737
2010-01-27	3.12	3.17	3.07	3.08	207386
2010-01-28	3.07	3.09	2.86	2.96	218384
2010-01-29	2.99	3.08	2.85	2.90	333818
2010-02-01	2.89	3.02	2.89	2.91	227107
2010-02-02	3.10	3.28	3.03	3.07	195217
2010-02-03	3.10	3.13	3.07	3.07	57675
2010-02-04	3.06	3.12	2.78	2.84	198450
2010-02-05	2.82	2.85	2.65	2.80	114684
2010-02-08	2.83	2.90	2.79	2.80	94868
2010-02-09	2.84	2.90	2.67	2.90	103598
2010-02-10	2.89	2.89	2.77	2.88	65812
2010-02-11	2.74	3.01	2.74	2.95	102879
2010-02-12	2.93	3.00	2.81	3.00	73981
2010-02-16	2.99	3.13	2.98	3.07	66956
2010-02-17	3.04	3.10	2.97	3.03	77200
2010-02-18	3.02	3.30	3.02	3.24	265774
2010-02-19	3.26	3.50	3.24	3.40	215778
2010-02-22	3.41	3.45	3.38	3.42	155087
2010-02-23	3.42	3.42	3.20	3.39	214220
2010-02-24	3.80	3.84	3.31	3.38	473551
2010-02-25	3.35	3.42	3.17	3.40	137566
2010-02-26	3.40	3.50	3.25	3.50	302594
2010-03-01	3.50	3.54	3.44	3.45	98522
2010-03-02	3.45	3.51	3.30	3.45	75177
2010-03-03	3.48	3.48	3.36	3.41	110396
2010-03-04	3.36	3.40	3.30	3.39	78564
2010-03-05	3.40	3.45	3.38	3.40	94070
2010-03-08	3.42	3.53	3.40	3.53	67880
2010-03-09	3.53	3.54	3.47	3.48	150343
2010-03-10	3.48	3.49	3.40	3.47	100021
2010-03-11	3.45	3.47	3.40	3.43	55553
2010-03-12	3.45	3.46	3.39	3.43	74828
2010-03-15	3.43	3.43	3.15	3.24	200016
2010-03-16	3.28	3.28	3.11	3.26	214163
2010-03-17	3.30	3.40	3.26	3.36	77341
2010-03-18	3.39	3.39	3.27	3.32	61362
2010-03-19	3.30	3.30	3.12	3.25	122943
2010-03-22	3.17	3.34	3.14	3.24	197417
2010-03-23	3.22	3.37	3.21	3.33	80945
2010-03-24	3.35	3.35	3.18	3.21	319348
2010-03-25	3.27	3.27	3.15	3.17	217464
2010-03-26	3.20	3.25	3.07	3.13	103799
2010-03-29	3.13	3.15	3.05	3.12	190889
2010-03-30	3.15	3.24	3.14	3.24	183177
2010-03-31	3.21	3.24	3.18	3.19	116199
2010-04-01	3.20	3.32	3.17	3.23	164280
2010-04-05	3.24	3.39	3.24	3.34	199282
2010-04-06	3.29	3.37	3.29	3.34	87272
2010-04-07	3.27	3.43	3.27	3.33	187184
2010-04-08	3.35	3.41	3.20	3.31	106693
2010-04-09	3.32	3.39	3.23	3.39	51344
2010-04-12	3.36	3.42	3.30	3.32	106974
2010-04-13	3.28	3.33	3.20	3.28	83470
2010-04-14	3.30	3.40	3.25	3.37	244609
2010-04-15	3.35	3.47	3.32	3.37	210076
2010-04-16	3.38	3.42	3.26	3.30	108256
2010-04-19	3.30	3.35	3.23	3.30	149347
2010-04-20	3.31	3.36	3.30	3.32	101504
2010-04-21	3.35	3.37	3.31	3.35	72111
2010-04-22	3.34	3.49	3.30	3.49	113888
2010-04-23	3.50	3.73	3.50	3.70	378184
2010-04-26	3.74	3.93	3.72	3.85	319734
2010-04-27	3.88	4.05	3.61	3.71	507333
2010-04-28	3.76	4.22	3.76	4.09	1468685
2010-04-29	4.41	4.50	4.01	4.23	1386662
2010-04-30	4.20	4.38	4.10	4.37	532823
2010-05-03	4.44	4.65	4.26	4.61	500765
2010-05-04	4.55	4.57	4.12	4.39	426046
2010-05-05	4.20	4.53	4.06	4.33	361213
2010-05-06	4.30	4.45	3.51	3.99	371948
2010-05-07	4.00	4.04	3.58	3.68	562819
2010-05-10	3.96	4.10	3.87	4.10	443073
2010-05-11	4.10	4.79	4.07	4.47	703737
2010-05-12	4.47	4.84	4.47	4.76	553408
2010-05-13	4.80	4.89	4.58	4.75	495495
2010-05-14	4.63	4.71	4.55	4.60	253314
2010-05-17	4.60	4.67	4.41	4.67	256741
2010-05-18	4.69	4.80	4.55	4.63	426223
2010-05-19	4.60	4.63	4.06	4.36	587250
2010-05-20	4.21	4.22	3.92	4.08	334424
2010-05-21	4.00	4.45	3.95	4.19	541539
2010-05-24	4.21	4.49	4.13	4.32	385036
2010-05-25	4.09	4.20	3.96	4.06	632879
2010-05-26	4.17	4.50	4.15	4.23	384720
2010-05-27	4.40	4.50	4.32	4.40	377007
2010-05-28	4.39	4.41	4.21	4.35	299201
2010-06-01	4.34	4.50	4.20	4.45	313895
2010-06-02	4.50	4.55	4.30	4.48	173540
2010-06-03	4.53	4.98	4.44	4.98	702509
2010-06-04	4.80	4.88	4.39	4.43	1040584
2010-06-07	4.45	4.63	4.21	4.27	323524
2010-06-08	4.26	4.38	3.95	4.19	427748
2010-06-09	4.21	4.39	4.02	4.05	253448
2010-06-10	4.18	4.30	4.12	4.25	244305
2010-06-11	4.10	4.41	4.07	4.35	152013
2010-06-14	4.47	4.61	4.34	4.51	201564
2010-06-15	4.57	4.68	4.42	4.68	255218
2010-06-16	4.55	4.67	4.42	4.64	253292
2010-06-17	4.67	4.67	4.48	4.54	122396
2010-06-18	4.58	4.88	4.54	4.86	473790
2010-06-21	4.97	5.20	4.81	4.87	750381
2010-06-22	4.88	4.98	4.66	4.75	540901
2010-06-23	4.77	4.77	4.41	4.61	316228
2010-06-24	4.56	4.60	4.38	4.43	227396
2010-06-25	4.39	4.52	4.26	4.50	4429560
2010-06-28	4.42	4.88	4.42	4.80	507320
2010-06-29	4.68	4.78	4.48	4.54	338773
2010-06-30	4.51	4.69	4.44	4.51	442287
2010-07-01	4.48	4.59	4.14	4.48	460627
2010-07-02	4.53	4.53	4.30	4.33	161558
2010-07-06	4.41	4.54	4.05	4.08	457699
2010-07-07	4.08	4.38	4.08	4.29	368662
2010-07-08	4.36	4.47	4.27	4.45	285251
2010-07-09	4.42	4.78	4.40	4.77	306366
2010-07-12	4.74	4.84	4.58	4.67	218795
2010-07-13	4.77	4.88	4.66	4.75	204218
2010-07-14	4.76	4.92	4.71	4.72	186110
2010-07-15	4.75	4.85	4.52	4.63	172245
2010-07-16	4.57	4.57	4.37	4.39	203452
2010-07-19	4.46	4.58	4.25	4.57	200055
2010-07-20	4.45	4.48	4.30	4.47	241594
2010-07-21	4.52	4.68	4.36	4.64	238646
2010-07-22	4.71	4.75	4.65	4.71	335436
2010-07-23	4.70	4.84	4.57	4.84	238568
2010-07-26	4.81	5.40	4.75	5.36	885031
2010-07-27	5.45	5.50	5.12	5.19	506768
2010-07-28	5.19	5.22	4.85	4.95	390456
2010-07-29	5.05	5.19	4.77	4.96	511649
2010-07-30	5.20	5.92	5.09	5.89	1568786
2010-08-02	5.98	6.00	5.71	5.83	859298
2010-08-03	5.84	5.90	5.62	5.67	514991
2010-08-04	5.70	6.10	5.69	5.98	574260
2010-08-05	5.93	6.02	5.85	5.89	323229
2010-08-06	5.77	5.91	5.67	5.90	271387
2010-08-09	5.99	6.24	5.93	6.24	614809
2010-08-10	6.12	6.12	5.80	5.93	607552
2010-08-11	5.72	5.72	5.20	5.23	931215
2010-08-12	5.23	5.48	4.99	5.39	748311
2010-08-13	5.39	5.54	5.33	5.41	357155
2010-08-16	5.37	5.60	5.31	5.57	305548
2010-08-17	5.61	5.88	5.54	5.83	376466
2010-08-18	5.85	6.07	5.79	5.97	547475
2010-08-19	5.94	5.96	5.66	5.67	351260
2010-08-20	5.62	5.75	5.47	5.69	327004
2010-08-23	5.72	5.79	5.36	5.36	257763
2010-08-24	5.20	5.36	5.17	5.19	411715
2010-08-25	5.17	5.56	5.10	5.54	517832
2010-08-26	5.58	5.62	5.23	5.24	403171
2010-08-27	5.25	5.48	5.11	5.40	467321
2010-08-30	5.39	5.47	5.18	5.19	311607
2010-08-31	5.20	5.47	5.12	5.41	458896
2010-09-01	5.51	5.95	5.50	5.94	629641
2010-09-02	5.95	6.00	5.76	5.85	239164
2010-09-03	5.95	6.05	5.80	5.94	439455
2010-09-07	5.93	5.99	5.80	5.84	309219
2010-09-08	5.84	5.95	5.79	5.87	465616
2010-09-09	5.95	6.40	5.92	6.00	1711595
2010-09-10	6.09	6.14	5.69	5.74	639355
2010-09-13	5.84	5.99	5.80	5.95	403720
2010-09-14	5.95	6.18	5.85	6.11	338941
2010-09-15	6.10	6.10	5.89	6.01	260848
2010-09-16	5.98	5.98	5.85	5.86	255637
2010-09-17	5.96	5.96	5.70	5.73	418508
2010-09-20	5.73	6.24	5.73	6.21	672380
2010-09-21	6.24	6.36	6.08	6.25	443907
2010-09-22	6.25	6.34	6.14	6.25	378279
2010-09-23	6.21	6.44	6.10	6.18	696293
2010-09-24	6.31	6.43	6.27	6.42	400977
2010-09-27	6.43	6.74	6.42	6.71	824551
2010-09-28	6.75	6.87	6.38	6.82	739324
2010-09-29	6.82	7.03	6.80	6.89	786028
2010-09-30	6.90	6.95	6.50	6.62	604644
2010-10-01	6.70	6.77	6.50	6.73	328266
2010-10-04	6.73	6.73	6.41	6.47	390148
2010-10-05	6.60	6.95	6.56	6.85	667996
2010-10-06	6.88	7.04	6.79	7.04	485046
2010-10-07	7.09	7.19	6.76	6.76	642120
2010-10-08	6.70	6.72	6.47	6.58	692940
2010-10-11	6.57	6.80	6.56	6.66	260254
2010-10-12	6.66	7.06	6.66	6.99	643217
2010-10-13	7.02	7.14	6.89	6.91	421997
2010-10-14	6.92	7.06	6.85	7.00	375188
2010-10-15	7.13	7.13	6.80	6.89	350403
2010-10-18	6.93	6.93	6.73	6.86	213062
2010-10-19	6.77	6.82	6.47	6.59	539489
2010-10-20	6.63	6.79	6.56	6.66	243025
2010-10-21	6.69	6.79	6.26	6.46	534219
2010-10-22	6.50	6.55	6.45	6.54	245039
2010-10-25	6.56	6.75	6.56	6.65	237623
2010-10-26	6.60	6.75	6.45	6.61	246073
2010-10-27	6.58	7.09	6.58	7.07	648075
2010-10-28	7.20	7.33	6.80	7.04	738891
2010-10-29	7.60	8.48	7.45	8.25	3176717
2010-11-01	8.28	8.33	7.65	7.82	879602
2010-11-02	7.90	8.30	7.90	8.23	824791
2010-11-03	8.21	8.39	8.06	8.33	354590
2010-11-04	8.41	8.65	8.32	8.42	465806
2010-11-05	8.47	8.99	8.38	8.70	569807
2010-11-08	8.71	8.95	8.71	8.90	407460
2010-11-09	8.98	8.98	8.50	8.52	417658
2010-11-10	8.46	8.80	8.20	8.59	598964
2010-11-11	8.48	8.57	8.28	8.39	383552
2010-11-12	8.25	8.39	8.00	8.12	388587
2010-11-15	8.16	8.27	7.80	8.06	683767
2010-11-16	7.99	8.00	7.50	7.63	887791
2010-11-17	7.61	7.80	7.53	7.54	330996
2010-11-18	7.67	8.15	7.65	8.00	432476
2010-11-19	8.02	8.29	8.00	8.16	292310
2010-11-22	8.16	8.57	8.10	8.56	467036
2010-11-23	8.37	8.40	8.11	8.17	700228
2010-11-24	8.25	8.54	8.16	8.48	440434
2010-11-26	8.39	8.47	8.26	8.35	119399
2010-11-29	8.30	8.68	8.12	8.57	542680
2010-11-30	8.44	8.52	8.21	8.25	309648
2010-12-01	8.65	8.75	8.39	8.62	800966
2010-12-02	8.67	8.67	8.44	8.51	374486
2010-12-03	8.48	9.30	8.45	9.21	1102848
2010-12-06	9.24	9.25	8.85	8.99	890318
2010-12-07	9.13	9.24	8.62	8.69	830409
2010-12-08	8.66	8.84	8.27	8.52	782323
2010-12-09	8.62	8.94	8.55	8.70	479868
2010-12-10	8.75	8.91	8.56	8.81	336702
2010-12-13	8.95	9.09	8.67	8.67	468472
2010-12-14	8.75	8.76	8.34	8.38	654154
2010-12-15	8.35	8.58	8.34	8.44	334850
2010-12-16	8.44	8.70	8.43	8.59	278281
2010-12-17	8.61	8.64	8.50	8.58	455452
2010-12-20	8.69	8.74	8.50	8.69	343534
2010-12-21	8.77	8.83	8.59	8.73	222140
2010-12-22	8.76	8.96	8.68	8.93	313719
2010-12-23	8.98	9.20	8.92	9.17	754177
2010-12-27	9.17	9.28	9.04	9.23	320339
2010-12-28	9.21	10.23	9.15	10.08	1808466
2010-12-29	10.00	10.59	9.85	10.30	1350607
2010-12-30	10.34	10.74	10.30	10.52	913159
2010-12-31	10.43	10.54	9.89	10.44	885820
2011-01-03	10.55	10.70	10.23	10.31	857516
2011-01-04	10.31	10.45	9.85	10.03	564885
2011-01-05	10.06	10.43	9.85	10.31	570874
2011-01-06	10.34	10.46	10.18	10.37	316172
2011-01-07	10.41	10.48	10.11	10.46	727754
2011-01-10	10.45	11.11	10.05	10.90	1243330
2011-01-11	10.93	11.27	10.93	11.04	529183
2011-01-12	11.13	11.48	11.04	11.06	447571
2011-01-13	10.99	11.05	10.58	10.97	465921
2011-01-14	10.99	11.72	10.80	11.70	553817
2011-01-18	11.70	11.88	11.51	11.71	434374
2011-01-19	11.72	11.72	10.61	10.70	1164781
2011-01-20	10.54	10.55	10.07	10.45	734806
2011-01-21	10.53	11.01	10.52	10.71	595408
2011-01-24	10.77	11.23	10.55	11.02	532057
2011-01-25	11.05	11.27	10.95	11.09	479591
2011-01-26	11.17	11.35	10.88	11.29	329611
2011-01-27	11.33	11.43	11.02	11.19	285402
2011-01-28	11.16	11.34	10.70	10.81	504761
2011-01-31	10.85	10.85	10.55	10.83	408270
2011-02-01	11.03	11.50	11.03	11.41	553778
2011-02-02	11.40	11.60	11.17	11.42	437527
2011-02-03	11.47	11.58	11.15	11.23	439884
2011-02-04	11.25	11.30	11.02	11.28	318742
2011-02-07	11.42	12.23	11.32	12.08	959557
2011-02-08	12.04	12.10	11.65	11.98	526577
2011-02-09	11.97	12.20	11.69	11.78	440584
2011-02-10	11.36	11.50	10.93	11.18	1438701
2011-02-11	11.10	11.29	11.01	11.22	599172
2011-02-14	10.68	10.68	9.60	9.67	2306153
2011-02-15	9.73	9.82	9.03	9.18	1936772
2011-02-16	9.25	9.44	9.18	9.20	710070
2011-02-17	9.16	9.22	8.91	9.03	1022982
2011-02-18	9.11	9.33	9.04	9.15	700520
2011-02-22	8.98	9.04	8.64	8.72	842229
2011-02-23	8.69	8.92	8.31	8.36	1246105
2011-02-24	7.67	7.71	6.78	7.06	4543760
2011-02-25	7.17	7.45	7.04	7.42	1609923
2011-02-28	7.53	7.73	7.20	7.42	1139691
2011-03-01	7.43	7.46	6.97	7.09	1115211
2011-03-02	7.09	7.36	7.01	7.21	854553
2011-03-03	7.32	7.44	7.13	7.25	608221
2011-03-04	7.25	7.30	6.96	7.14	592136
2011-03-07	7.20	7.20	6.43	6.66	1296674
2011-03-08	6.67	6.87	6.46	6.75	625407
2011-03-09	6.75	6.76	6.33	6.44	713367
2011-03-10	6.28	6.30	5.80	5.91	2055799
2011-03-11	5.85	6.41	5.77	6.25	974216
2011-03-14	6.25	6.37	6.00	6.09	547945
2011-03-15	5.75	6.09	5.65	6.07	825131
2011-03-16	6.03	6.45	5.95	6.26	1283594
2011-03-17	6.36	6.56	6.24	6.50	1141572
2011-03-18	6.61	6.68	6.39	6.48	1333429
2011-03-21	6.60	6.66	6.41	6.49	1038171
2011-03-22	6.51	6.59	6.35	6.48	576142
2011-03-23	6.45	6.67	6.27	6.66	467066
2011-03-24	6.69	7.07	6.56	6.89	765878
2011-03-25	6.98	7.22	6.94	7.04	766974
2011-03-28	7.06	7.33	7.06	7.15	756550
2011-03-29	7.12	7.21	7.01	7.10	470867
2011-03-30	7.21	7.21	7.02	7.08	362200
2011-03-31	7.07	7.28	7.07	7.17	460268
2011-04-01	7.22	7.24	6.69	6.74	818976
2011-04-04	6.77	6.91	6.67	6.76	672881
2011-04-05	6.78	6.82	6.47	6.73	691745
2011-04-06	6.81	6.92	6.68	6.70	623620
2011-04-07	6.71	6.80	6.55	6.73	476003
2011-04-08	6.76	6.85	6.48	6.53	458326
2011-04-11	6.51	6.55	6.08	6.19	920138
2011-04-12	6.08	6.11	5.94	6.03	618076
2011-04-13	6.07	6.24	6.01	6.08	456747
2011-04-14	6.06	6.21	5.96	6.15	471492
2011-04-15	6.13	6.15	6.00	6.06	421850
2011-04-18	5.98	6.06	5.85	6.01	360324
2011-04-19	6.03	6.11	5.95	6.10	244583
2011-04-20	6.20	6.52	6.20	6.52	577610
2011-04-21	6.62	6.73	6.52	6.63	452050
2011-04-25	6.63	6.71	6.56	6.68	245076
2011-04-26	6.73	7.00	6.69	6.96	455610
2011-04-27	6.94	7.02	6.80	6.86	358995
2011-04-28	6.85	6.85	6.52	6.78	418840
2011-04-29	6.77	6.99	6.72	6.99	337025
2011-05-02	7.02	7.12	6.67	6.67	439459
2011-05-03	6.70	7.30	6.70	7.19	1495567
2011-05-04	8.00	8.19	7.59	8.00	2852092
2011-05-05	7.79	8.04	7.70	7.92	913034
2011-05-06	8.00	8.41	7.99	8.27	775742
2011-05-09	8.30	8.32	8.12	8.21	452447
2011-05-10	8.26	8.48	8.19	8.20	591546
2011-05-11	8.15	8.21	7.82	8.00	528947
2011-05-12	7.95	8.19	7.77	8.15	461230
2011-05-13	8.15	8.18	7.87	7.87	383920
2011-05-16	7.80	7.97	7.63	7.68	490066
2011-05-17	7.61	7.75	7.45	7.60	443045
2011-05-18	7.60	7.91	7.50	7.82	475492
2011-05-19	7.83	7.89	7.66	7.78	327192
2011-05-20	7.74	7.80	7.60	7.64	233538
2011-05-23	7.43	7.45	7.20	7.25	478183
2011-05-24	7.30	7.42	7.19	7.25	322893
2011-05-25	7.25	7.64	7.21	7.47	491828
2011-05-26	7.46	7.91	7.38	7.86	561548
2011-05-27	7.89	8.09	7.81	7.92	433222
2011-05-31	8.09	8.15	7.85	8.14	428548
2011-06-01	8.11	8.11	7.83	7.84	585700
2011-06-02	7.86	7.86	7.63	7.69	384044
2011-06-03	7.52	7.81	7.45	7.74	385416
2011-06-06	7.69	7.84	7.55	7.58	380472
2011-06-07	7.64	7.77	7.43	7.75	401201
2011-06-08	7.68	7.86	7.52	7.52	458062
2011-06-09	7.51	7.84	7.47	7.68	382303
2011-06-10	7.59	7.82	7.39	7.73	424585
2011-06-13	7.80	7.96	7.65	7.77	563014
2011-06-14	7.85	8.43	7.83	8.42	1054874
2011-06-15	8.25	8.60	8.13	8.19	934964
2011-06-16	8.18	8.39	7.85	7.96	452409
2011-06-17	8.12	8.30	7.92	8.07	499389
2011-06-20	8.05	8.11	7.93	7.98	257588
2011-06-21	8.03	8.27	8.01	8.15	462037
2011-06-22	8.06	8.14	7.86	7.90	378096
2011-06-23	7.79	8.12	7.50	8.12	444212
2011-06-24	8.12	8.14	7.90	7.99	487785
2011-06-27	8.02	8.13	7.88	7.94	395556
2011-06-28	8.01	8.36	8.00	8.35	623705
2011-06-29	8.41	8.72	8.16	8.68	773004
2011-06-30	8.66	8.90	8.35	8.48	636832
2011-07-01	8.46	8.86	8.22	8.25	1119535
2011-07-05	8.23	8.27	7.81	8.10	875090
2011-07-06	8.06	8.17	7.90	8.10	364334
2011-07-07	8.22	8.34	8.10	8.13	391674
2011-07-08	8.01	8.15	7.87	8.13	532215
2011-07-11	7.91	8.08	7.87	7.89	568314
2011-07-12	7.80	7.85	7.01	7.05	1089693
2011-07-13	7.15	7.36	7.12	7.19	540556
2011-07-14	7.20	7.47	7.13	7.30	524038
2011-07-15	7.32	7.49	7.20	7.27	307553
2011-07-18	7.22	7.25	7.00	7.03	419101
2011-07-19	7.13	7.28	7.13	7.22	359473
2011-07-20	7.24	7.47	7.01	7.25	140232
2011-07-21	7.25	7.36	7.09	7.35	339973
2011-07-22	7.35	7.70	7.28	7.70	430144
2011-07-25	7.59	7.69	7.49	7.49	237044
2011-07-26	7.50	7.53	7.26	7.41	275636
2011-07-27	7.31	7.43	7.16	7.25	457910
2011-07-28	8.33	8.80	8.19	8.74	2147060
2011-07-29	8.53	8.78	8.23	8.73	988395
2011-08-01	8.92	9.24	8.82	9.16	1274828
2011-08-02	9.04	9.10	8.77	8.96	780887
2011-08-03	8.94	9.02	8.45	8.71	858458
2011-08-04	8.56	8.60	8.02	8.02	711405
2011-08-05	8.17	8.33	7.58	7.89	754710
2011-08-08	7.56	7.90	7.05	7.14	1141684
2011-08-09	7.39	8.13	7.35	8.13	1135535
2011-08-10	7.88	8.43	7.65	8.00	833216
2011-08-11	8.11	8.47	8.01	8.34	603212
2011-08-12	8.44	8.48	8.10	8.21	332554
2011-08-15	8.36	8.47	8.22	8.45	184019
2011-08-16	8.35	8.41	8.05	8.18	325914
2011-08-17	8.21	8.35	7.95	8.17	205566
2011-08-18	7.77	7.91	7.36	7.39	597234
2011-08-19	7.24	7.48	7.05	7.10	416642
2011-08-22	7.33	7.35	6.89	6.99	571764
2011-08-23	7.05	7.77	7.05	7.69	423670
2011-08-24	7.68	7.81	7.43	7.66	198400
2011-08-25	7.70	7.84	7.31	7.33	272626
2011-08-26	7.25	7.47	7.02	7.43	326759
2011-08-29	7.55	7.90	7.55	7.89	294718
2011-08-30	7.83	8.30	7.55	8.21	653665
2011-08-31	8.25	8.28	7.70	7.77	682578
2011-09-01	7.81	7.96	7.61	7.63	268350
2011-09-02	7.50	7.75	7.29	7.32	351780
2011-09-06	7.07	7.62	7.03	7.61	365076
2011-09-07	7.80	7.88	7.33	7.34	619543
2011-09-08	7.32	7.48	6.96	7.11	567135
2011-09-09	7.23	7.30	6.90	6.92	615169
2011-09-12	6.81	7.04	6.51	6.83	790053
2011-09-13	6.83	6.97	6.68	6.83	606047
2011-09-14	6.89	6.89	6.63	6.64	629900
2011-09-15	6.76	6.76	6.08	6.19	948576
2011-09-16	6.25	6.27	6.13	6.17	738539
2011-09-19	6.07	6.07	5.91	5.94	447346
2011-09-20	5.99	6.00	5.80	5.82	574709
2011-09-21	5.84	6.01	5.66	5.67	338144
2011-09-22	5.49	5.63	5.20	5.27	501920
2011-09-23	5.19	5.40	5.06	5.33	572543
2011-09-26	5.33	5.39	5.16	5.39	534270
2011-09-27	5.53	5.74	5.34	5.40	327555
2011-09-28	5.40	5.67	5.25	5.40	743236
2011-09-29	5.56	5.60	5.23	5.33	498578
2011-09-30	5.21	5.24	4.98	5.03	600890
2011-10-03	4.96	5.10	4.56	4.61	659743
2011-10-04	4.56	4.97	4.53	4.93	591043
2011-10-05	4.95	5.15	4.72	4.98	508377
2011-10-06	4.98	5.20	4.84	5.09	496087
2011-10-07	5.16	5.26	5.00	5.10	419102
2011-10-10	5.23	5.37	5.04	5.20	387097
2011-10-11	5.13	5.14	4.95	5.09	319091
2011-10-12	5.16	5.31	5.05	5.16	381143
2011-10-13	5.11	5.68	5.10	5.54	887222
2011-10-14	5.65	5.81	5.34	5.36	701969
2011-10-17	5.32	5.52	5.29	5.33	365346
2011-10-18	5.35	5.42	5.21	5.39	274356
2011-10-19	5.38	5.45	5.10	5.12	273147
2011-10-20	5.12	5.26	4.97	5.23	263199
2011-10-21	5.36	5.40	5.21	5.34	249357
2011-10-24	5.39	5.94	5.38	5.88	469145
2011-10-25	5.83	5.84	5.54	5.55	353052
2011-10-26	5.64	5.97	5.54	5.92	662288
2011-10-27	4.96	4.99	4.31	4.60	3882228
2011-10-28	4.64	4.94	4.63	4.79	815861
2011-10-31	4.81	4.87	4.65	4.70	440336
2011-11-01	4.54	4.55	4.35	4.49	665753
2011-11-02	4.57	4.70	4.52	4.68	569402
2011-11-03	4.75	4.75	4.47	4.51	582656
2011-11-04	4.47	4.74	4.44	4.69	456581
2011-11-07	4.70	4.75	4.57	4.73	305394
2011-11-08	4.78	4.90	4.73	4.79	606506
2011-11-09	4.64	4.74	4.56	4.57	359203
2011-11-10	4.65	4.65	4.45	4.50	312893
2011-11-11	4.57	4.75	4.52	4.73	249697
2011-11-14	4.69	4.72	4.52	4.56	251430
2011-11-15	4.55	4.62	4.44	4.58	319105
2011-11-16	4.53	4.68	4.53	4.55	165712
2011-11-17	4.55	4.61	4.37	4.42	292895
2011-11-18	4.42	4.45	4.24	4.26	346673
2011-11-21	4.16	4.16	3.91	3.98	400847
2011-11-22	3.97	4.04	3.90	3.94	203082
2011-11-23	3.88	3.96	3.75	3.80	197142
2011-11-25	3.78	3.82	3.69	3.74	290940
2011-11-28	3.87	4.07	3.85	4.02	310583
2011-11-29	4.02	4.02	3.90	3.97	227534
2011-11-30	4.10	4.21	4.02	4.19	375607
2011-12-01	4.18	4.19	3.91	3.92	384855
2011-12-02	3.99	4.11	3.99	4.05	649336
2011-12-05	4.11	4.13	3.95	4.03	268208
2011-12-06	4.02	4.13	4.00	4.08	143857
2011-12-07	4.06	4.09	3.99	4.01	235534
2011-12-08	3.98	4.04	3.90	3.90	267323
2011-12-09	3.93	4.03	3.91	3.95	387503
2011-12-12	3.83	3.95	3.76	3.85	239778
2011-12-13	3.88	3.94	3.70	3.75	190948
2011-12-14	3.72	3.84	3.63	3.84	314549
2011-12-15	3.89	3.90	3.80	3.88	180806
2011-12-16	3.91	3.98	3.84	3.87	215663
2011-12-19	3.91	3.91	3.79	3.82	140390
2011-12-20	3.90	4.10	3.85	4.01	297401
2011-12-21	3.99	4.01	3.87	3.96	84634
2011-12-22	3.99	4.10	3.98	4.08	160165
2011-12-23	4.09	4.27	4.05	4.26	152465
2011-12-27	4.21	4.30	4.17	4.26	301391
2011-12-28	4.25	4.25	4.02	4.16	210140
2011-12-29	4.19	4.25	4.15	4.22	349385
2011-12-30	4.09	4.27	4.08	4.17	221545
2012-01-03	4.25	4.62	4.25	4.54	246942
2012-01-04	4.51	4.58	4.40	4.50	139323
2012-01-05	4.49	4.57	4.42	4.52	138210
2012-01-06	4.51	4.55	4.41	4.42	171491
2012-01-09	4.45	4.57	4.44	4.51	144890
2012-01-10	4.58	4.73	4.56	4.64	314566
2012-01-11	4.64	4.92	4.61	4.91	281869
2012-01-12	4.93	4.93	4.78	4.83	147761
2012-01-13	4.77	4.77	4.70	4.72	173452
2012-01-17	4.73	4.78	4.47	4.50	231687
2012-01-18	4.52	4.80	4.52	4.78	175921
2012-01-19	4.81	5.02	4.80	4.90	303536
2012-01-20	4.89	5.04	4.83	5.02	208995
2012-01-23	5.01	5.04	4.90	4.99	148896
2012-01-24	4.95	5.17	4.94	5.17	182184
2012-01-25	5.20	5.33	5.10	5.13	294936
2012-01-26	5.14	5.22	5.09	5.09	111271
2012-01-27	5.07	5.48	5.01	5.41	221936
2012-01-30	5.39	5.42	5.22	5.31	225230
2012-01-31	5.33	5.34	5.12	5.13	199548
2012-02-01	5.17	5.48	5.12	5.39	247091
2012-02-02	5.43	5.68	5.41	5.57	284744
2012-02-03	5.73	5.80	5.40	5.45	323922
2012-02-06	5.43	5.57	5.32	5.51	137908
2012-02-07	5.52	5.52	5.36	5.37	97267
2012-02-08	5.38	5.58	5.38	5.55	129769
2012-02-09	5.55	5.60	5.20	5.23	376441
2012-02-10	5.17	5.25	5.06	5.15	211181
2012-02-13	5.21	5.27	4.99	5.12	237237
2012-02-14	5.06	5.15	5.00	5.11	186555
2012-02-15	5.14	5.18	5.03	5.07	120664
2012-02-16	5.06	5.33	5.06	5.23	152263
2012-02-17	5.27	5.34	5.23	5.32	277647
2012-02-21	5.32	5.42	5.15	5.16	123274
2012-02-22	5.15	5.20	5.00	5.01	112896
2012-02-23	5.01	5.16	4.88	5.10	339039
2012-02-24	5.30	5.88	5.30	5.68	1229697
2012-02-27	5.65	5.83	5.60	5.73	394859
2012-02-28	5.74	5.98	5.73	5.84	214775
2012-02-29	5.84	5.91	5.67	5.73	269577
2012-03-01	5.75	5.79	5.61	5.61	318770
2012-03-02	5.61	5.72	5.35	5.35	163834
2012-03-05	5.32	5.39	5.15	5.27	204336
2012-03-06	5.20	5.28	5.15	5.23	208693
2012-03-07	5.23	5.30	5.17	5.26	135552
2012-03-08	5.30	5.40	5.23	5.34	162162
2012-03-09	5.37	5.69	5.37	5.61	182597
2012-03-12	5.59	5.67	5.53	5.57	50632
2012-03-13	5.62	5.65	5.54	5.63	121707
2012-03-14	5.61	5.81	5.43	5.79	144270
2012-03-15	5.80	6.18	5.67	6.15	403603
2012-03-16	6.37	6.68	6.27	6.53	1067968
2012-03-19	6.49	6.58	6.35	6.43	377850
2012-03-20	6.39	6.40	6.26	6.30	206030
2012-03-21	6.36	6.37	6.13	6.23	206793
2012-03-22	6.19	6.58	6.16	6.49	550097
2012-03-23	6.48	6.56	6.40	6.54	229586
2012-03-26	6.60	6.63	6.44	6.51	272409
2012-03-27	6.51	6.80	6.38	6.65	348031
2012-03-28	6.67	6.84	6.55	6.74	249161
2012-03-29	6.67	6.68	6.42	6.56	240596
2012-03-30	6.62	6.62	6.34	6.35	227368
2012-04-02	6.34	6.38	6.25	6.33	252769
2012-04-03	6.32	6.50	6.20	6.22	155173
2012-04-04	6.13	6.13	5.85	5.99	533979
2012-04-05	5.98	6.08	5.90	5.99	223810
2012-04-09	5.79	5.99	5.71	5.84	235976
2012-04-10	5.84	6.00	5.56	5.63	409384
2012-04-11	5.71	6.03	5.66	5.89	207356
2012-04-12	5.89	6.29	5.89	6.14	397007
2012-04-13	6.10	6.10	5.92	6.00	162858
2012-04-16	6.00	6.25	5.95	6.19	249266
2012-04-17	6.28	6.53	6.24	6.40	284907
2012-04-18	6.32	6.47	6.26	6.35	188133
2012-04-19	6.38	6.45	6.04	6.13	193049
2012-04-20	6.22	6.22	6.00	6.02	196333
2012-04-23	5.87	5.96	5.73	5.80	290685
2012-04-24	5.80	5.91	5.76	5.85	136613
2012-04-25	5.94	6.17	5.94	6.07	166951
2012-04-26	5.45	5.45	4.97	5.15	1223885
2012-04-27	5.14	5.17	4.98	5.15	398225
2012-04-30	5.11	5.23	5.08	5.09	191014
2012-05-01	5.07	5.12	5.01	5.04	372269
2012-05-02	5.02	5.09	4.90	5.05	419449
2012-05-03	4.70	4.70	3.97	4.06	1477234
2012-05-04	4.05	4.13	4.01	4.06	359937
2012-05-07	4.02	4.26	4.02	4.17	385351
2012-05-08	4.14	4.24	4.10	4.19	338130
2012-05-09	4.11	4.20	4.03	4.16	199800
2012-05-10	4.20	4.20	4.06	4.13	108177
2012-05-11	4.09	4.18	4.01	4.02	135108
2012-05-14	4.00	4.02	3.83	3.85	317870
2012-05-15	3.85	3.98	3.83	3.90	188566
2012-05-16	3.93	3.98	3.87	3.88	156122
2012-05-17	3.90	3.95	3.76	3.77	207917
2012-05-18	3.76	3.88	3.76	3.81	161012
2012-05-21	3.82	3.99	3.81	3.94	471075
2012-05-22	3.93	4.00	3.76	3.81	200129
2012-05-23	3.77	3.92	3.75	3.90	127621
2012-05-24	3.89	3.91	3.75	3.81	187782
2012-05-25	3.80	3.86	3.77	3.81	83046
2012-05-29	3.85	3.93	3.79	3.89	131917
2012-05-30	3.83	3.90	3.80	3.81	131671
2012-05-31	3.81	3.89	3.80	3.85	204819
2012-06-01	3.79	3.85	3.65	3.67	144888
2012-06-04	3.67	3.75	3.55	3.60	158997
2012-06-05	3.60	3.81	3.60	3.68	147314
2012-06-06	3.85	4.10	3.81	4.02	374721
2012-06-07	4.08	4.11	3.96	3.98	243859
2012-06-08	3.96	4.06	3.90	4.04	73380
2012-06-11	4.10	4.10	3.76	3.77	137959
2012-06-12	3.80	3.95	3.75	3.95	143433
2012-06-13	3.93	3.99	3.76	3.79	178978
2012-06-14	3.80	3.85	3.68	3.82	167377
2012-06-15	3.80	3.85	3.76	3.76	182969
2012-06-18	3.74	3.87	3.74	3.78	126380
2012-06-19	3.80	3.90	3.80	3.86	113060
2012-06-20	3.88	3.93	3.85	3.91	109845
2012-06-21	3.92	3.92	3.75	3.75	117844
2012-06-22	3.78	3.91	3.77	3.91	813397
2012-06-25	3.83	4.01	3.72	4.00	170082
2012-06-26	3.98	4.05	3.90	3.99	175186
2012-06-27	3.99	4.06	3.92	4.02	246876
2012-06-28	3.95	4.01	3.75	3.80	257719
2012-06-29	3.91	3.97	3.84	3.95	137077
2012-07-02	3.96	4.05	3.91	4.05	127180
2012-07-03	4.06	4.14	4.03	4.11	120930
2012-07-05	4.11	4.11	3.99	4.06	66347
2012-07-06	4.02	4.08	3.94	3.99	65575
2012-07-09	4.00	4.00	3.87	3.98	39232
2012-07-10	3.99	4.02	3.87	3.93	75363
2012-07-11	3.93	3.96	3.89	3.93	71828
2012-07-12	3.89	3.95	3.81	3.83	87169
2012-07-13	3.84	3.99	3.84	3.95	56034
2012-07-16	3.93	3.97	3.85	3.94	32399
2012-07-17	3.97	3.99	3.88	3.92	57774
2012-07-18	3.93	4.05	3.93	3.98	63887
2012-07-19	3.96	3.97	3.78	3.79	481530
2012-07-20	3.78	3.79	3.72	3.72	110485
2012-07-23	3.65	3.65	3.48	3.48	334937
2012-07-24	3.51	3.55	3.35	3.38	193934
2012-07-25	3.40	3.47	3.37	3.41	115112
2012-07-26	3.50	3.50	3.40	3.40	197602
2012-07-27	3.46	3.53	3.42	3.52	200381
2012-07-30	3.53	3.57	3.50	3.51	175630
2012-07-31	3.48	3.58	3.44	3.49	291254
2012-08-01	3.50	3.60	3.42	3.43	343095
2012-08-02	3.37	3.37	2.75	2.76	1489346
2012-08-03	2.85	2.85	2.75	2.79	675900
2012-08-06	2.80	2.95	2.80	2.85	535074
2012-08-07	2.88	2.97	2.85	2.87	527310
2012-08-08	2.85	2.85	2.79	2.80	428810
2012-08-09	2.80	3.02	2.80	2.99	201649
2012-08-10	2.99	3.20	2.98	3.16	345212
2012-08-13	3.17	3.18	3.04	3.15	140618
2012-08-14	3.19	3.30	3.15	3.16	251679
2012-08-15	3.15	3.27	3.15	3.23	274235
2012-08-16	3.25	3.29	3.06	3.09	338233
2012-08-17	3.10	3.24	3.10	3.21	180221
2012-08-20	3.19	3.29	3.11	3.28	177217
2012-08-21	3.28	3.43	3.24	3.24	196650
2012-08-22	3.25	3.35	3.25	3.27	76846
2012-08-23	3.27	3.29	3.25	3.25	50505
2012-08-24	3.25	3.29	3.24	3.26	112824
2012-08-27	3.27	3.30	3.14	3.18	126197
2012-08-28	3.18	3.24	3.18	3.24	62080
2012-08-29	3.26	3.26	3.18	3.24	38301
2012-08-30	3.22	3.22	3.17	3.20	85670
2012-08-31	3.22	3.36	3.17	3.35	91221
2012-09-04	3.35	3.36	3.23	3.36	160595
2012-09-05	3.37	3.37	3.29	3.31	164119
2012-09-06	3.31	3.37	3.26	3.28	208811
2012-09-07	3.30	3.33	3.23	3.30	225178
2012-09-10	3.29	3.34	3.21	3.23	359309
2012-09-11	3.22	3.28	3.08	3.09	148416
2012-09-12	3.11	3.15	3.06	3.14	147636
2012-09-13	3.07	3.12	3.02	3.07	201209
2012-09-14	3.07	3.12	3.02	3.04	180233
2012-09-17	3.03	3.08	3.03	3.06	146782
2012-09-18	3.05	3.15	3.05	3.13	212961
2012-09-19	3.16	3.17	3.10	3.12	193405
2012-09-20	3.10	3.14	3.06	3.08	96090
2012-09-21	3.13	3.50	3.08	3.47	2147450
2012-09-24	3.45	3.48	3.40	3.46	279642
2012-09-25	3.47	3.57	3.44	3.47	350443
2012-09-26	3.47	3.47	3.27	3.38	409843
2012-09-27	3.40	3.51	3.39	3.48	181263
2012-09-28	3.45	3.47	3.38	3.38	220074
2012-10-01	3.41	3.44	3.31	3.43	97976
2012-10-02	3.45	3.45	3.33	3.37	87235
2012-10-03	3.37	3.37	3.30	3.34	130250
2012-10-04	3.36	3.41	3.31	3.34	135629
2012-10-05	3.35	3.43	3.34	3.38	204255
2012-10-08	3.35	3.37	3.33	3.34	47304
2012-10-09	3.34	3.35	3.23	3.26	205186
2012-10-10	3.27	3.27	3.19	3.21	139311
2012-10-11	3.25	3.30	3.19	3.27	101971
2012-10-12	3.28	3.28	3.19	3.21	72539
2012-10-15	3.21	3.33	3.20	3.32	200347
2012-10-16	3.35	3.43	3.34	3.43	108311
2012-10-17	3.43	3.52	3.39	3.48	84358
2012-10-18	3.49	3.55	3.44	3.50	110781
2012-10-19	3.46	3.46	3.25	3.29	139799
2012-10-22	3.28	3.31	3.25	3.29	42346
2012-10-23	3.26	3.30	3.19	3.24	52731
2012-10-24	3.28	3.30	3.22	3.26	55799
2012-10-25	3.30	3.30	3.18	3.24	74889
2012-10-26	3.23	3.27	3.13	3.23	69204
2012-10-31	3.22	3.25	3.10	3.21	89168
2012-11-01	3.22	3.22	3.16	3.19	157266
2012-11-02	2.90	2.92	2.60	2.76	1006535
2012-11-05	2.77	2.93	2.73	2.91	291388
2012-11-06	2.94	3.07	2.92	3.00	292880
2012-11-07	2.98	3.00	2.84	2.84	143283
2012-11-08	2.86	2.91	2.80	2.82	70509
2012-11-09	2.82	2.97	2.82	2.91	123822
2012-11-12	2.94	2.96	2.91	2.94	102611
2012-11-13	2.91	3.00	2.91	2.97	165432
2012-11-14	2.97	2.98	2.73	2.74	126398
2012-11-15	2.77	2.78	2.72	2.73	146322
2012-11-16	2.73	2.85	2.73	2.76	232916
2012-11-19	2.80	2.83	2.75	2.77	236018
2012-11-20	2.77	2.82	2.73	2.79	211161
2012-11-21	2.79	2.87	2.79	2.84	173919
2012-11-23	2.84	2.88	2.84	2.85	45011
2012-11-26	2.87	2.88	2.78	2.80	317824
2012-11-27	2.80	2.83	2.79	2.80	89647
2012-11-28	2.80	2.82	2.76	2.80	138439
2012-11-29	2.82	2.82	2.78	2.80	182407
2012-11-30	2.82	2.85	2.79	2.82	445570
2012-12-03	2.86	2.90	2.83	2.85	184544
2012-12-04	2.85	2.95	2.85	2.89	77171
2012-12-05	2.90	2.90	2.83	2.90	106932
2012-12-06	2.89	2.99	2.85	2.98	88883
2012-12-07	3.00	3.00	2.92	2.97	85305
2012-12-10	2.97	3.00	2.94	2.98	84098
2012-12-11	2.97	3.02	2.97	3.00	119617
2012-12-12	3.00	3.03	3.00	3.01	60413
2012-12-13	3.04	3.04	3.00	3.01	69269
2012-12-14	3.02	3.05	2.98	3.05	151060
2012-12-17	3.00	3.04	3.00	3.04	146918
2012-12-18	3.03	3.04	2.88	2.96	381458
2012-12-19	2.95	3.01	2.95	2.99	203089
2012-12-20	2.99	3.01	2.94	3.00	116151
2012-12-21	2.97	2.97	2.82	2.84	321687
2012-12-24	2.83	2.90	2.83	2.86	48626
2012-12-26	2.87	2.91	2.85	2.86	68169
2012-12-27	2.87	2.90	2.85	2.89	95043
2012-12-28	2.87	2.88	2.80	2.81	103565
2012-12-31	2.80	2.85	2.69	2.81	586224
2013-01-02	2.88	3.00	2.86	2.95	257287
2013-01-03	2.96	3.00	2.90	3.00	140113
2013-01-04	3.02	3.14	3.01	3.09	327461
2013-01-07	3.07	3.14	3.05	3.05	156622
2013-01-08	3.05	3.07	2.97	3.00	86652
2013-01-09	3.02	3.12	2.99	3.02	174756
2013-01-10	3.03	3.05	2.98	2.99	132427
2013-01-11	3.00	3.01	2.89	2.90	103422
2013-01-14	2.90	3.01	2.83	2.83	111770
2013-01-15	2.84	2.89	2.84	2.87	85434
2013-01-16	2.87	2.92	2.86	2.90	77530
2013-01-17	2.92	2.92	2.83	2.88	125053
2013-01-18	2.87	2.90	2.83	2.86	96206
2013-01-22	2.86	2.97	2.85	2.93	97854
2013-01-23	2.93	2.93	2.82	2.85	144985
2013-01-24	2.86	2.93	2.82	2.91	84851
2013-01-25	2.92	2.93	2.84	2.90	74791
2013-01-28	2.88	2.88	2.81	2.83	142303
2013-01-29	2.82	2.88	2.80	2.85	192104
2013-01-30	2.87	2.92	2.83	2.83	68596
2013-01-31	2.83	2.84	2.73	2.78	219496
2013-02-01	2.80	2.90	2.77	2.89	222472
2013-02-04	2.87	2.89	2.76	2.78	116756
2013-02-05	2.80	2.85	2.79	2.80	108489
2013-02-06	2.79	2.81	2.78	2.79	77393
2013-02-07	2.80	2.82	2.76	2.77	130038
2013-02-08	2.79	2.88	2.77	2.83	106793
2013-02-11	2.84	2.85	2.78	2.78	46918
2013-02-12	2.79	2.86	2.79	2.85	69373
2013-02-13	2.86	3.05	2.85	2.96	299969
2013-02-14	2.91	3.09	2.82	3.05	227899
2013-02-15	3.09	3.10	3.00	3.03	107023
2013-02-19	3.03	3.05	2.97	3.05	79892
2013-02-20	3.05	3.08	2.90	2.90	91476
2013-02-21	2.89	2.89	2.83	2.84	63330
2013-02-22	2.86	2.86	2.81	2.86	70258
2013-02-25	2.89	2.95	2.80	2.80	227516
2013-02-26	3.10	3.10	2.91	2.96	285239
2013-02-27	2.97	3.07	2.92	3.02	161620
2013-02-28	2.99	2.99	2.83	2.85	476757
2013-03-01	2.83	2.91	2.82	2.85	149626
2013-03-04	2.83	2.85	2.79	2.84	135537
2013-03-05	2.84	2.88	2.82	2.85	125711
2013-03-06	2.86	2.87	2.81	2.86	83451
2013-03-07	2.85	2.95	2.84	2.90	74709
2013-03-08	2.90	2.94	2.89	2.92	109432
2013-03-11	2.92	2.99	2.90	2.98	124192
2013-03-12	2.99	3.04	2.94	3.00	112714
2013-03-13	3.01	3.03	3.00	3.01	90141
2013-03-14	3.03	3.03	2.97	3.00	63485
2013-03-15	3.00	3.02	2.95	3.01	185038
2013-03-18	2.96	3.09	2.96	3.09	88237
2013-03-19	3.09	3.43	3.01	3.21	699323
2013-03-20	3.27	3.37	3.27	3.30	384748
2013-03-21	3.26	3.27	3.08	3.08	138758
2013-03-22	3.08	3.14	2.97	2.98	210200
2013-03-25	2.98	3.06	2.95	3.00	88732
2013-03-26	3.03	3.05	2.97	2.98	60088
2013-03-27	2.95	2.99	2.92	2.96	84028
2013-03-28	2.98	2.98	2.90	2.94	223138
2013-04-01	2.93	3.00	2.88	2.94	190236
2013-04-02	2.96	2.96	2.80	2.81	218899
2013-04-03	2.81	2.86	2.78	2.83	154907
2013-04-04	2.83	2.84	2.80	2.81	147763
2013-04-05	2.75	2.83	2.75	2.79	48600
2013-04-08	2.77	2.82	2.75	2.82	103586
2013-04-09	2.84	2.90	2.80	2.85	121493
2013-04-10	2.86	2.95	2.89	2.92	111329
2013-04-11	2.91	2.94	2.86	2.92	74170
2013-04-12	2.91	2.94	2.86	2.94	81991
2013-04-15	2.92	2.92	2.76	2.77	123706
2013-04-16	2.80	2.84	2.75	2.78	96484
2013-04-17	2.75	2.78	2.59	2.61	343629
2013-04-18	2.61	2.68	2.59	2.65	123791
2013-04-19	2.65	2.74	2.65	2.71	111395
2013-04-22	2.72	2.82	2.70	2.81	127604
2013-04-23	2.83	2.85	2.76	2.85	56122
2013-04-24	2.86	2.87	2.77	2.82	45352
2013-04-25	2.82	2.87	2.78	2.84	115250
2013-04-26	2.82	2.95	2.76	2.83	181897
2013-04-29	2.91	2.97	2.87	2.95	244102
2013-04-30	2.94	2.95	2.83	2.87	342202
2013-05-01	2.86	2.88	2.75	2.75	257525
2013-05-02	2.77	2.79	2.70	2.76	160103
2013-05-03	2.80	2.85	2.76	2.82	114766
2013-05-06	2.83	2.83	2.74	2.77	171789
2013-05-07	2.78	2.79	2.76	2.78	51717
2013-05-08	2.78	2.78	2.70	2.74	212207
2013-05-09	2.71	2.78	2.71	2.75	67771
2013-05-10	2.76	2.80	2.76	2.78	92289
2013-05-13	2.78	2.80	2.74	2.75	89720
2013-05-14	2.75	2.79	2.72	2.75	144367
2013-05-15	2.73	2.81	2.73	2.76	125756
2013-05-16	2.74	2.80	2.70	2.75	103070
2013-05-17	2.77	2.78	2.74	2.77	152033
2013-05-20	2.75	2.85	2.75	2.81	216125
2013-05-21	2.80	2.93	2.78	2.93	204557
2013-05-22	2.94	3.04	2.82	2.88	197698
2013-05-23	2.86	2.92	2.80	2.87	110156
2013-05-24	2.87	2.88	2.81	2.85	75910
2013-05-28	2.91	2.93	2.87	2.91	115374
2013-05-29	2.89	2.91	2.87	2.89	34626
2013-05-30	2.88	2.94	2.84	2.88	110249
2013-05-31	2.86	2.86	2.81	2.84	128725
2013-06-03	2.84	2.91	2.83	2.89	141084
2013-06-04	2.91	2.91	2.81	2.82	89717
2013-06-05	2.82	2.86	2.77	2.80	173895
2013-06-06	2.81	2.86	2.77	2.83	93393
2013-06-07	2.82	2.83	2.76	2.83	110026
2013-06-10	2.82	2.83	2.80	2.83	51633
2013-06-11	2.80	2.81	2.75	2.79	108646
2013-06-12	2.79	2.79	2.75	2.75	120757
2013-06-13	2.75	2.78	2.72	2.78	82569
2013-06-14	2.78	2.78	2.72	2.75	79262
2013-06-17	2.78	2.78	2.73	2.74	70825
2013-06-18	2.75	2.79	2.74	2.77	95853
2013-06-19	2.76	2.77	2.71	2.74	52704
2013-06-20	2.70	2.74	2.65	2.67	210053
2013-06-21	2.67	2.67	2.61	2.66	462264
2013-06-24	2.63	2.66	2.51	2.51	368986
2013-06-25	2.51	2.58	2.51	2.56	164869
2013-06-26	2.58	2.58	2.51	2.51	106546
2013-06-27	2.54	2.61	2.52	2.58	228502
2013-06-28	2.56	2.78	2.50	2.70	5234340
2013-07-01	2.72	2.79	2.69	2.71	164065
2013-07-02	2.69	2.78	2.69	2.70	61965
2013-07-03	2.70	2.70	2.67	2.69	29236
2013-07-05	2.72	2.70	2.67	2.67	48474
2013-07-08	2.68	2.75	2.64	2.71	159178
2013-07-09	2.74	2.74	2.66	2.68	198086
2013-07-10	2.69	2.72	2.65	2.70	86305
2013-07-11	2.71	2.72	2.66	2.69	155465
2013-07-12	2.70	2.73	2.67	2.70	113068
2013-07-15	2.68	2.71	2.63	2.69	69288
2013-07-16	2.68	2.71	2.65	2.70	72344
2013-07-17	2.70	2.70	2.66	2.67	64071
2013-07-18	2.66	2.72	2.66	2.72	170772
2013-07-19	2.73	2.80	2.71	2.79	90783
2013-07-22	2.80	2.82	2.75	2.78	80592
2013-07-23	2.80	2.84	2.75	2.75	63829
2013-07-24	2.78	2.78	2.72	2.73	46875
2013-07-25	2.73	2.78	2.73	2.76	34727
2013-07-26	2.75	2.84	2.75	2.80	140843
2013-07-29	2.79	2.85	2.79	2.80	96075
2013-07-30	2.81	2.85	2.79	2.83	51847
2013-07-31	2.85	2.86	2.77	2.80	110453
2013-08-01	2.66	2.72	2.57	2.67	367837
2013-08-02	2.63	2.65	2.50	2.53	291593
2013-08-05	2.52	2.59	2.50	2.55	86868
2013-08-06	2.53	2.57	2.40	2.48	444209
2013-08-07	2.47	2.47	2.42	2.45	125342
2013-08-08	2.44	2.48	2.41	2.46	207491
2013-08-09	2.45	2.49	2.42	2.45	162987
2013-08-12	2.44	2.46	2.41	2.43	107324
2013-08-13	2.44	2.44	2.39	2.40	131514
2013-08-14	2.39	2.42	2.39	2.41	100890
2013-08-15	2.39	2.41	2.38	2.38	84590
2013-08-16	2.38	2.42	2.35	2.37	47473
2013-08-19	2.36	2.38	2.35	2.35	55131
2013-08-20	2.35	2.38	2.32	2.34	99389
2013-08-21	2.37	2.38	2.35	2.36	57620
2013-08-22	2.36	2.38	2.32	2.37	53592
2013-08-23	2.38	2.38	2.31	2.35	102599
2013-08-26	2.34	2.35	2.31	2.33	55370
2013-08-27	2.29	2.32	2.27	2.29	115819
2013-08-28	2.29	2.33	2.28	2.31	60649
2013-08-29	2.29	2.37	2.27	2.35	61762
2013-08-30	2.35	2.35	2.30	2.31	93985
2013-09-03	2.31	2.36	2.28	2.29	63367
2013-09-04	2.29	2.36	2.29	2.34	78361
2013-09-05	2.33	2.36	2.32	2.32	80647
2013-09-06	2.33	2.33	2.28	2.33	63975
2013-09-09	2.29	2.38	2.29	2.38	76385
2013-09-10	2.38	2.46	2.36	2.43	70862
2013-09-11	2.43	2.44	2.40	2.42	22641
2013-09-12	2.42	2.44	2.40	2.42	43835
2013-09-13	2.41	2.43	2.38	2.40	15443
2013-09-16	2.40	2.41	2.33	2.34	29033
2013-09-17	2.35	2.42	2.33	2.38	65640
2013-09-18	2.36	2.38	2.34	2.36	43245
2013-09-19	2.35	2.36	2.33	2.33	30214
2013-09-20	2.33	2.35	2.31	2.33	62994
2013-09-23	2.31	2.34	2.30	2.31	45905
2013-09-24	2.30	2.39	2.30	2.34	71854
2013-09-25	2.37	2.40	2.32	2.35	42634
2013-09-26	2.34	2.40	2.32	2.37	62955
2013-09-27	2.34	2.36	2.31	2.35	13859
2013-09-30	2.33	2.34	2.30	2.34	153016
2013-10-01	2.33	2.49	2.31	2.48	116324
2013-10-02	2.45	2.46	2.39	2.43	47208
2013-10-03	2.40	2.44	2.37	2.39	39884
2013-10-04	2.38	2.44	2.37	2.41	24064
2013-10-07	2.37	2.37	2.32	2.36	71464
2013-10-08	2.35	2.35	2.32	2.34	20607
2013-10-09	2.33	2.35	2.27	2.30	178129
2013-10-10	2.32	2.32	2.25	2.27	55639
2013-10-11	2.29	2.30	2.28	2.29	19060
2013-10-14	2.29	2.29	2.25	2.29	16892
2013-10-15	2.28	2.33	2.21	2.22	143473
2013-10-16	2.22	2.28	2.22	2.24	25976
2013-10-17	2.22	2.31	2.19	2.30	560003
2013-10-18	2.30	2.30	2.25	2.29	27338
2013-10-21	2.27	2.29	2.26	2.27	32222
2013-10-22	2.27	2.27	2.20	2.23	86944
2013-10-23	2.22	2.27	2.21	2.23	107970
2013-10-24	2.22	2.25	2.19	2.23	136418
2013-10-25	2.22	2.23	2.18	2.22	95710
2013-10-28	2.21	2.23	2.17	2.18	90344
2013-10-29	2.16	2.23	2.16	2.23	97805
2013-10-30	2.22	2.22	2.17	2.20	89896
2013-10-31	2.22	2.27	2.10	2.26	307775
2013-11-01	2.25	2.30	2.20	2.30	76290
2013-11-04	2.30	2.38	2.30	2.36	125808
2013-11-05	2.37	2.49	2.35	2.47	157271
2013-11-06	2.47	2.50	2.44	2.46	67799
2013-11-07	2.45	2.45	2.38	2.44	82252
2013-11-08	2.42	2.45	2.41	2.41	27911
2013-11-11	2.40	2.40	2.35	2.37	32383
2013-11-12	2.36	2.40	2.35	2.37	23026
2013-11-13	2.35	2.44	2.33	2.38	27230
2013-11-14	2.37	2.41	2.38	2.39	42349
2013-11-15	2.37	2.41	2.37	2.39	28075
2013-11-18	2.40	2.41	2.32	2.32	49210
2013-11-19	2.32	2.37	2.26	2.27	61693
2013-11-20	2.25	2.32	2.25	2.27	49850
2013-11-21	2.26	2.36	2.25	2.34	67809
2013-11-22	2.36	2.39	2.33	2.34	39153
2013-11-25	2.37	2.38	2.30	2.30	63455
2013-11-26	2.30	2.38	2.29	2.30	58587
2013-11-27	2.28	2.34	2.28	2.30	42300
2013-11-29	2.29	2.40	2.29	2.36	61095
2013-12-02	2.35	2.35	2.28	2.31	45324
2013-12-03	2.31	2.33	2.29	2.29	15536
2013-12-04	2.31	2.31	2.25	2.28	48996
2013-12-05	2.29	2.32	2.26	2.28	28506
2013-12-06	2.28	2.31	2.21	2.28	378427
2013-12-09	2.26	2.33	2.20	2.29	46583
2013-12-10	2.27	2.31	2.25	2.31	65207
2013-12-11	2.29	2.32	2.21	2.30	63499
2013-12-12	2.24	2.34	2.23	2.30	33052
2013-12-13	2.34	2.34	2.27	2.30	96639
2013-12-16	2.31	2.37	2.30	2.33	51814
2013-12-17	2.31	2.37	2.31	2.35	114849
2013-12-18	2.38	2.46	2.34	2.39	98359
2013-12-19	2.38	2.43	2.35	2.40	69950
2013-12-20	2.36	2.45	2.35	2.45	106511
2013-12-23	2.46	2.50	2.44	2.49	98562
2013-12-24	2.47	2.56	2.47	2.55	75946
2013-12-26	2.52	2.56	2.49	2.52	108006
2013-12-27	2.50	2.59	2.49	2.55	140413
2013-12-30	2.52	2.59	2.52	2.56	33191
2013-12-31	2.60	2.64	2.57	2.61	110815
2014-01-02	2.63	2.63	2.48	2.62	62848
2014-01-03	2.64	2.67	2.58	2.58	42353
2014-01-06	2.56	2.56	2.52	2.53	27422
2014-01-07	2.52	2.60	2.51	2.52	45406
2014-01-08	2.53	2.54	2.48	2.48	31276
2014-01-09	2.47	2.51	2.41	2.44	62701
2014-01-10	2.43	2.43	2.36	2.38	78488
2014-01-13	2.38	2.41	2.36	2.40	57147
2014-01-14	2.39	2.46	2.38	2.46	57839
2014-01-15	2.44	2.50	2.40	2.46	80532
2014-01-16	2.44	2.50	2.43	2.48	46959
2014-01-17	2.46	2.50	2.41	2.42	38053
2014-01-21	2.42	2.43	2.37	2.38	44562
2014-01-22	2.40	2.46	2.38	2.42	39541
2014-01-23	2.41	2.41	2.38	2.38	20422
2014-01-24	2.39	2.41	2.31	2.33	50017
2014-01-27	2.32	2.34	2.32	2.32	27539
2014-01-28	2.33	2.35	2.32	2.34	55695
2014-01-29	2.32	2.36	2.32	2.35	28249
2014-01-31	2.41	2.50	2.40	2.44	43164
2014-02-03	2.44	2.49	2.35	2.42	86169
2014-02-04	2.41	2.45	2.33	2.38	58753
2014-02-05	2.39	2.39	2.32	2.34	36252
2014-02-06	2.35	2.48	2.35	2.44	66572
2014-02-07	2.43	2.49	2.37	2.41	17739
2014-02-10	2.43	2.50	2.38	2.43	74169
2014-02-11	2.44	2.51	2.43	2.43	33595
2014-02-12	2.48	2.48	2.44	2.44	63199
2014-02-13	2.43	2.49	2.43	2.45	19410
2014-02-14	2.47	2.48	2.39	2.42	46494
2014-02-18	2.45	2.45	2.41	2.44	69915
2014-02-19	2.39	2.44	2.38	2.40	67221
2014-02-20	2.37	2.44	2.36	2.39	56215
2014-02-21	2.42	2.42	2.35	2.36	78543
2014-02-24	2.35	2.40	2.35	2.39	60968
2014-02-25	2.37	2.42	2.35	2.35	72567
2014-02-26	2.35	2.41	2.35	2.37	97912
2014-02-27	2.35	2.39	2.33	2.34	83928
2014-02-28	2.35	2.35	2.28	2.29	111041
2014-03-03	2.26	2.33	2.25	2.31	206262
2014-03-04	2.36	2.37	2.30	2.30	54876
2014-03-05	2.28	2.30	2.27	2.29	78127
2014-03-06	2.30	2.30	2.26	2.27	52113
2014-03-07	2.26	2.29	2.25	2.26	59669
2014-03-10	2.27	2.35	2.26	2.35	107218
2014-03-11	2.37	2.37	2.30	2.33	38574
2014-03-12	2.30	2.37	2.27	2.35	67064
2014-03-13	2.34	2.35	2.27	2.28	34991
2014-03-14	2.29	2.31	2.27	2.27	11950
2014-03-17	2.27	2.31	2.27	2.27	30839
2014-03-18	2.27	2.34	2.27	2.31	22667
2014-03-19	2.29	2.33	2.27	2.28	45819
2014-03-20	2.30	2.33	2.28	2.28	27878
2014-03-21	2.31	2.32	2.25	2.25	185604
2014-03-24	2.29	2.31	2.26	2.28	64515
2014-03-25	2.26	2.29	2.25	2.27	44275
2014-03-26	2.24	2.28	2.22	2.25	58874
2014-03-27	2.22	2.27	2.21	2.22	40633
2014-03-28	2.21	2.25	2.20	2.20	30078
2014-03-31	2.20	2.24	2.20	2.20	23502
2014-04-01	2.20	2.22	2.15	2.22	83297
2014-04-02	2.26	2.26	2.16	2.24	38242
2014-04-03	2.21	2.27	2.21	2.27	20666
2014-04-04	2.27	2.27	2.21	2.24	40459
2014-04-07	2.22	2.28	2.22	2.28	33743
2014-04-08	2.24	2.31	2.24	2.30	45313
2014-04-09	2.30	2.32	2.27	2.30	19591
2014-04-10	2.26	2.30	2.21	2.27	50368
2014-04-11	2.29	2.31	2.24	2.28	8818
2014-04-14	2.28	2.31	2.25	2.27	32134
2014-04-15	2.23	2.25	2.21	2.25	21013
2014-04-16	2.22	2.29	2.21	2.27	34724
2014-04-17	2.28	2.29	2.24	2.27	82705
2014-04-21	2.22	2.22	2.15	2.16	127537
2014-04-22	2.16	2.25	2.15	2.22	36520
2014-04-23	2.24	2.24	2.19	2.21	10281
2014-04-24	2.22	2.22	2.18	2.22	23782
2014-04-25	2.18	2.22	2.18	2.19	15288
2014-04-28	2.18	2.18	2.13	2.16	77476
2014-04-29	2.16	2.18	2.15	2.17	16249
2014-04-30	2.12	2.18	2.11	2.13	56519
2014-05-01	2.20	2.21	2.13	2.15	75819
2014-05-02	2.13	2.17	2.11	2.14	29640
2014-05-05	2.15	2.19	2.14	2.16	73667
2014-05-06	2.16	2.22	2.16	2.19	121768
2014-05-07	2.19	2.21	2.16	2.20	28028
2014-05-08	2.17	2.21	2.14	2.17	108675
2014-05-09	2.16	2.28	2.16	2.23	136523
2014-05-12	2.19	2.26	2.19	2.25	31749
2014-05-13	2.22	2.26	2.16	2.18	20230
2014-05-14	2.21	2.21	2.16	2.17	30164
2014-05-15	2.16	2.20	2.16	2.17	52273
2014-05-16	2.16	2.18	2.15	2.15	36169
2014-05-19	2.16	2.19	2.15	2.17	23596
2014-05-20	2.19	2.20	2.16	2.18	23470
2014-05-21	2.16	2.20	2.16	2.16	22982
2014-05-22	2.20	2.20	2.15	2.15	16532
2014-05-23	2.16	2.19	2.13	2.16	164914
2014-05-27	2.16	2.22	2.15	2.20	21811
2014-05-28	2.20	2.22	2.16	2.20	45627
2014-05-29	2.19	2.24	2.18	2.24	49063
2014-05-30	2.22	2.24	2.19	2.20	45363
2014-06-02	2.19	2.22	2.16	2.19	28918
2014-06-03	2.18	2.19	2.15	2.16	28075
2014-06-04	2.15	2.22	2.14	2.22	43339
2014-06-05	2.19	2.21	2.15	2.16	42127
2014-06-06	2.15	2.18	2.14	2.15	43566
2014-06-09	2.15	2.16	2.13	2.14	69887
2014-06-10	2.15	2.16	2.13	2.13	38894
2014-06-11	2.12	2.15	2.12	2.14	29905
2014-06-12	2.11	2.19	2.11	2.13	28528
2014-06-13	2.13	2.15	2.12	2.14	31982
2014-06-16	2.11	2.18	2.11	2.13	32766
2014-06-17	2.14	2.17	2.10	2.11	42748
2014-06-18	2.12	2.15	2.10	2.11	78590
2014-06-19	2.11	2.13	2.10	2.10	40725
2014-06-20	2.10	2.14	2.09	2.12	122615
2014-06-23	2.10	2.14	2.09	2.09	61813
2014-06-24	2.08	2.13	2.06	2.07	54572
2014-06-25	2.06	2.20	2.06	2.18	124116
2014-06-26	2.20	2.20	2.12	2.16	44697
2014-06-27	2.13	2.20	2.12	2.16	38524
2014-06-30	2.10	2.17	2.09	2.14	33031
2014-07-01	2.13	2.18	2.10	2.17	53597
2014-07-02	2.11	2.17	2.11	2.14	22511
2014-07-03	2.14	2.25	2.13	2.23	162290
2014-07-07	2.20	2.20	2.15	2.17	90927
2014-07-08	2.15	2.18	2.10	2.13	52450
2014-07-09	2.11	2.12	2.05	2.08	67975
2014-07-10	2.07	2.10	2.04	2.08	35721
2014-07-11	2.08	2.11	2.05	2.05	57257
2014-07-14	2.08	2.10	2.04	2.08	104164
2014-07-15	2.05	2.09	2.04	2.04	73181
2014-07-16	2.05	2.13	2.05	2.11	93049
2014-07-17	2.08	2.10	2.06	2.07	23154
2014-07-18	2.05	2.12	2.05	2.10	58322
2014-07-21	2.12	2.12	2.08	2.09	22758
2014-07-22	2.07	2.12	2.07	2.07	17223
2014-07-23	2.07	2.10	2.06	2.10	44333
2014-07-24	2.08	2.11	2.08	2.11	67080
2014-07-25	2.10	2.27	2.08	2.22	186820
2014-07-28	2.22	2.31	2.18	2.25	199678
2014-07-29	2.25	2.25	2.13	2.14	86331
2014-07-30	2.14	2.23	2.14	2.21	27234
2014-07-31	2.16	2.19	2.12	2.15	85330
2014-08-01	2.31	2.39	2.26	2.30	207541
2014-08-04	2.33	2.39	2.23	2.29	83363
2014-08-05	2.31	2.39	2.31	2.34	85473
2014-08-06	2.36	2.38	2.33	2.37	98192
2014-08-07	2.39	2.39	2.33	2.34	41163
2014-08-08	2.38	2.49	2.36	2.48	161838
2014-08-11	2.50	2.57	2.45	2.47	120838
2014-08-12	2.50	2.59	2.46	2.50	215390
2014-08-13	2.53	2.53	2.38	2.44	122136
2014-08-14	2.41	2.49	2.39	2.47	78179
2014-08-15	2.48	2.48	2.39	2.43	71185
2014-08-18	2.43	2.54	2.42	2.51	64527
2014-08-19	2.57	2.68	2.53	2.61	168707
2014-08-20	2.61	2.66	2.53	2.61	70827
2014-08-21	2.64	2.64	2.41	2.49	180557
2014-08-22	2.44	2.50	2.42	2.44	46974
2014-08-25	2.45	2.50	2.43	2.48	64045
2014-08-26	2.48	2.52	2.41	2.42	83966
2014-08-27	2.44	2.44	2.38	2.41	37518
2014-08-28	2.41	2.41	2.39	2.40	18469
2014-08-29	2.42	2.49	2.40	2.43	77962
2014-09-02	2.45	2.63	2.44	2.62	147640
2014-09-03	2.64	2.79	2.63	2.76	429255
2014-09-04	3.04	3.04	2.78	2.80	374192
2014-09-05	2.80	2.87	2.67	2.76	87563
2014-09-08	2.80	2.83	2.73	2.77	130912
2014-09-09	2.74	2.75	2.67	2.67	42694
2014-09-10	2.65	2.75	2.58	2.65	80867
2014-09-11	2.59	2.64	2.56	2.58	52562
2014-09-12	2.60	2.71	2.55	2.58	97139
2014-09-15	2.58	2.60	2.50	2.50	59155
2014-09-16	2.44	2.63	2.43	2.57	176083
2014-09-17	2.58	2.66	2.57	2.61	44292
2014-09-18	2.66	2.72	2.59	2.72	163310
2014-09-19	2.75	2.75	2.66	2.66	99486
2014-09-22	2.68	2.69	2.56	2.57	73106
2014-09-23	2.56	2.62	2.49	2.57	45623
2014-09-24	2.56	2.59	2.51	2.58	40182
2014-09-25	2.54	2.59	2.46	2.53	84663
2014-09-26	2.50	2.54	2.42	2.48	104142
2014-09-29	2.48	2.52	2.42	2.49	46429
2014-09-30	2.48	2.55	2.42	2.44	55339
2014-10-01	2.41	2.45	2.33	2.42	122931
2014-10-02	2.39	2.45	2.38	2.40	23793
2014-10-03	2.39	2.45	2.39	2.40	25783
2014-10-06	2.43	2.43	2.35	2.38	47097
2014-10-07	2.36	2.39	2.35	2.35	36318
2014-10-08	2.37	2.37	2.33	2.33	44546
2014-10-09	2.33	2.40	2.33	2.33	57517
2014-10-10	2.33	2.39	2.33	2.34	104692
2014-10-13	2.33	2.38	2.16	2.20	160571
2014-10-14	2.23	2.26	2.19	2.23	62479
2014-10-15	2.21	2.21	2.12	2.16	295777
2014-10-16	2.15	2.18	2.14	2.16	77026
2014-10-17	2.16	2.22	2.16	2.17	117054
2014-10-20	2.16	2.20	2.14	2.16	120685
2014-10-21	2.17	2.20	2.14	2.15	196996
2014-10-22	2.20	2.20	2.13	2.16	71643
2014-10-23	2.16	2.19	2.15	2.15	117868
2014-10-24	2.13	2.17	2.11	2.15	97484
2014-10-27	2.10	2.14	2.08	2.10	95033
2014-10-28	2.09	2.16	2.09	2.16	193346
2014-10-29	2.18	2.19	2.15	2.19	135315
2014-10-30	2.18	2.19	2.13	2.18	144152
2014-10-31	2.36	2.48	2.33	2.36	625973
2014-11-03	2.46	2.55	2.44	2.47	416419
2014-11-04	2.51	2.51	2.41	2.45	167759
2014-11-05	2.47	2.47	2.39	2.46	171472
2014-11-06	2.43	2.45	2.38	2.38	86422
2014-11-07	2.40	2.42	2.25	2.37	436640
2014-11-10	2.37	2.40	2.34	2.36	94796
2014-11-11	2.36	2.41	2.35	2.41	109986
2014-11-12	2.38	2.44	2.35	2.40	88817
2014-11-13	2.42	2.45	2.40	2.44	22065
2014-11-14	2.42	2.45	2.36	2.45	34726
2014-11-17	2.40	2.45	2.39	2.41	100612
2014-11-18	2.42	2.49	2.42	2.45	73475
2014-11-19	2.50	2.56	2.47	2.50	240210
2014-11-20	2.51	2.57	2.47	2.56	55630
2014-11-21	2.58	2.59	2.51	2.58	107249
2014-11-24	2.52	2.60	2.48	2.57	83327
2014-11-25	2.60	2.60	2.55	2.57	18229
2014-11-26	2.57	2.59	2.54	2.57	25907
2014-11-28	2.55	2.57	2.53	2.54	35438
2014-12-01	2.55	2.58	2.52	2.55	165270
2014-12-02	2.58	2.64	2.55	2.60	112417
2014-12-03	2.57	2.72	2.53	2.70	137934
2014-12-04	2.72	2.80	2.69	2.76	88253
2014-12-05	2.75	2.83	2.72	2.77	125958
2014-12-08	2.84	2.87	2.62	2.66	152046
2014-12-09	2.66	2.75	2.59	2.71	61325
2014-12-10	2.72	2.75	2.64	2.64	48521
2014-12-11	2.62	2.76	2.62	2.68	60199
2014-12-12	2.64	2.68	2.60	2.65	30002
2014-12-15	2.65	2.69	2.64	2.64	41327
2014-12-16	2.65	2.70	2.62	2.67	86124
2014-12-17	2.67	2.68	2.63	2.65	27110
2014-12-18	2.65	2.78	2.65	2.65	101852
2014-12-19	2.67	2.70	2.65	2.65	44737
2014-12-22	2.64	2.68	2.64	2.66	58465
2014-12-23	2.68	2.78	2.66	2.74	120432
2014-12-24	2.72	2.75	2.65	2.65	9427
2014-12-26	2.68	2.76	2.68	2.70	21911
2014-12-29	2.73	2.80	2.68	2.76	73292
2014-12-30	2.76	2.82	2.72	2.80	333938
2014-12-31	2.78	2.88	2.78	2.80	81649
2015-01-02	2.80	2.85	2.80	2.81	41812
2015-01-05	2.86	2.86	2.79	2.82	167500
2015-01-06	2.82	2.85	2.79	2.85	157082
2015-01-07	2.83	3.00	2.80	2.84	218607
2015-01-08	2.87	3.05	2.87	2.90	141032
2015-01-09	2.92	2.92	2.80	2.82	83167
2015-01-12	2.81	2.86	2.80	2.84	51668
2015-01-13	2.83	2.90	2.82	2.84	39807
2015-01-14	2.83	2.90	2.75	2.81	68771
2015-01-15	2.80	2.84	2.80	2.80	199683
2015-01-16	2.80	2.89	2.79	2.86	692462
2015-01-20	2.85	2.91	2.80	2.80	99490
2015-01-21	2.80	2.84	2.80	2.84	32099
2015-01-22	2.80	2.82	2.75	2.81	69221
2015-01-23	2.80	2.84	2.76	2.80	17385
2015-01-26	2.81	2.88	2.71	2.88	140517
2015-01-27	2.83	2.85	2.76	2.77	19430
2015-01-28	2.77	2.77	2.62	2.71	209654
2015-01-29	2.73	2.78	2.71	2.77	81294
2015-01-30	2.74	2.84	2.74	2.78	179543
2015-02-02	2.78	2.78	2.71	2.75	293373
2015-02-03	2.72	2.79	2.62	2.63	105831
2015-02-04	2.62	2.68	2.62	2.62	33170
2015-02-05	2.49	2.55	2.36	2.51	454167
2015-02-06	2.53	2.62	2.52	2.61	513810
2015-02-09	2.61	2.65	2.55	2.59	67060
2015-02-10	2.62	2.62	2.55	2.59	126439
2015-02-11	2.56	2.64	2.54	2.55	251173
2015-02-12	2.57	2.60	2.54	2.56	64312
2015-02-13	2.58	2.63	2.55	2.55	31093
2015-02-17	2.55	2.59	2.55	2.55	115182
2015-02-18	2.57	2.58	2.55	2.55	60722
2015-02-19	2.58	2.62	2.56	2.59	246698
2015-02-20	2.58	2.64	2.57	2.64	98524
2015-02-23	2.61	2.67	2.60	2.67	119693
2015-02-24	2.70	2.83	2.63	2.74	388869
2015-02-25	2.74	2.83	2.72	2.74	71335
2015-02-26	2.75	2.80	2.73	2.76	63146
2015-02-27	2.76	2.78	2.72	2.74	8684
2015-03-02	2.72	2.79	2.72	2.78	63474
2015-03-03	2.79	2.75	2.69	2.74	59244
2015-03-04	2.76	2.77	2.71	2.77	30438
2015-03-05	2.76	2.80	2.73	2.75	70369
2015-03-06	2.75	2.75	2.67	2.73	91559
2015-03-09	2.72	2.77	2.72	2.76	67339
2015-03-10	2.73	2.77	2.58	2.63	65127
2015-03-11	2.64	2.73	2.58	2.64	92929
2015-03-12	2.64	2.69	2.62	2.65	51632
2015-03-13	2.68	2.70	2.61	2.62	70649
2015-03-16	2.66	2.70	2.65	2.66	37862
2015-03-17	2.62	2.66	2.57	2.59	65782
2015-03-18	2.60	2.62	2.56	2.60	41920
2015-03-19	2.58	2.70	2.58	2.65	48034
2015-03-20	2.65	2.70	2.61	2.70	64691
2015-03-23	2.69	2.78	2.64	2.73	98710
2015-03-24	2.72	2.78	2.68	2.75	42387
2015-03-25	2.77	2.77	2.63	2.63	53893
2015-03-26	2.63	2.64	2.57	2.57	30173
2015-03-27	2.57	2.58	2.52	2.53	33001
2015-03-30	2.53	2.63	2.53	2.59	14558
2015-03-31	2.57	2.69	2.59	2.69	25988
2015-04-01	2.67	2.70	2.58	2.58	66102
2015-04-02	2.60	2.62	2.55	2.58	31677
2015-04-06	2.57	2.64	2.57	2.62	41005
2015-04-07	2.62	2.69	2.57	2.57	54939
2015-04-08	2.56	2.57	2.43	2.43	126519
2015-04-09	2.43	2.53	2.43	2.53	33398
2015-04-10	2.41	2.62	2.41	2.60	37051
2015-04-13	2.59	2.65	2.54	2.56	20827
2015-04-14	2.55	2.58	2.53	2.53	15825
2015-04-15	2.56	2.64	2.56	2.59	38545
2015-04-16	2.60	2.64	2.55	2.61	33591
2015-04-17	2.61	2.62	2.51	2.55	30868
2015-04-20	2.57	2.59	2.46	2.48	6656
2015-04-21	2.51	2.52	2.47	2.49	15151
2015-04-22	2.48	2.49	2.42	2.47	11056
2015-04-23	2.45	2.50	2.45	2.47	15798
2015-04-24	2.46	2.48	2.43	2.47	17231
2015-04-27	2.45	2.46	2.39	2.41	36357
2015-04-28	2.39	2.45	2.39	2.43	37471
2015-04-29	2.40	2.48	2.40	2.48	10165
2015-04-30	2.47	2.43	2.35	2.38	59481
2015-05-01	2.35	2.43	2.26	2.33	57235
2015-05-04	2.30	2.38	2.30	2.30	48048
2015-05-05	2.29	2.29	2.22	2.26	41587
2015-05-06	2.28	2.32	2.23	2.31	33010
2015-05-07	2.30	2.33	2.28	2.29	16455
2015-05-08	2.30	2.33	2.28	2.28	19609
2015-05-11	2.29	2.39	2.29	2.36	50612
2015-05-12	2.36	2.36	2.31	2.34	6412
2015-05-13	2.34	2.36	2.31	2.36	12557
2015-05-14	2.34	2.37	2.30	2.36	36641
2015-05-15	2.36	2.41	2.32	2.41	24688
2015-05-18	2.41	2.41	2.33	2.38	7832
2015-05-19	2.35	2.47	2.33	2.42	59120
2015-05-20	2.39	2.48	2.28	2.35	45464
2015-05-21	2.36	2.40	2.35	2.40	38470
2015-05-22	2.40	2.48	2.40	2.45	20747
2015-05-26	2.41	2.45	2.41	2.43	9125
2015-05-27	2.41	2.59	2.41	2.51	57213
2015-05-28	2.51	2.62	2.44	2.56	30245
2015-05-29	2.50	2.53	2.50	2.53	2853
2015-06-01	2.51	2.56	2.51	2.53	7049
2015-06-02	2.50	2.54	2.46	2.54	10278
2015-06-03	2.54	2.55	2.46	2.49	24175
2015-06-04	2.45	2.46	2.41	2.43	47690
2015-06-05	2.40	2.44	2.40	2.42	26409
2015-06-08	2.41	2.47	2.40	2.40	25630
2015-06-09	2.41	2.42	2.40	2.41	21870
2015-06-10	2.40	2.51	2.40	2.51	141548
2015-06-11	2.52	2.55	2.48	2.52	38857
2015-06-12	2.49	2.53	2.45	2.49	24334
2015-06-15	2.45	2.50	2.45	2.48	17432
2015-06-16	2.50	2.53	2.47	2.51	27729
2015-06-17	2.50	2.51	2.46	2.48	26627
2015-06-18	2.48	2.58	2.46	2.53	48876
2015-06-19	2.50	2.52	2.48	2.48	17818
2015-06-22	2.52	2.56	2.50	2.54	36825
2015-06-23	2.56	2.68	2.54	2.63	91436
2015-06-24	2.63	2.68	2.53	2.58	52905
2015-06-25	2.56	2.67	2.54	2.59	35851
2015-06-26	2.63	2.61	2.52	2.53	42787
2015-06-29	2.50	2.58	2.50	2.57	84860
2015-06-30	2.59	2.59	2.48	2.52	66145
2015-07-01	2.55	2.59	2.45	2.47	51353
2015-07-02	2.49	2.52	2.48	2.50	32091
2015-07-06	2.50	2.53	2.49	2.50	97756
2015-07-07	2.50	2.52	2.48	2.48	148551
2015-07-08	2.45	2.53	2.45	2.48	340628
2015-07-09	2.51	2.51	2.40	2.42	59859
2015-07-10	2.40	2.47	2.40	2.43	16302
2015-07-13	2.41	2.49	2.40	2.45	25035
2015-07-14	2.47	2.47	2.40	2.41	47695
2015-07-15	2.40	2.46	2.40	2.44	22188
2015-07-16	2.41	2.44	2.40	2.42	9500
2015-07-17	2.42	2.47	2.40	2.45	22025
2015-07-20	2.47	2.47	2.39	2.42	32316
2015-07-21	2.41	2.48	2.40	2.43	27373
2015-07-22	2.41	2.46	2.40	2.41	20077
2015-07-23	2.43	2.47	2.38	2.43	89006
2015-07-24	2.41	2.47	2.39	2.40	77724
2015-07-27	2.40	2.42	2.38	2.40	36677
2015-07-28	2.40	2.43	2.38	2.42	73963
2015-07-29	2.41	2.41	2.32	2.34	95481
2015-07-30	2.38	2.41	2.32	2.38	55199
2015-07-31	2.38	2.44	2.35	2.35	38234
2015-08-03	2.35	2.35	2.28	2.28	20080
2015-08-04	2.24	2.29	2.21	2.22	23642
2015-08-05	2.20	2.20	2.15	2.17	16509
2015-08-06	2.13	2.14	2.12	2.14	15223
2015-08-07	2.08	2.22	1.98	2.20	79030
2015-08-10	2.20	2.24	2.05	2.24	98913
2015-08-11	2.19	2.26	2.18	2.21	63642
2015-08-12	2.17	2.21	2.14	2.21	20072
2015-08-13	2.23	2.24	2.17	2.21	23039
2015-08-14	2.12	2.22	2.12	2.21	39559
2015-08-17	2.17	2.25	2.15	2.21	49555
2015-08-18	2.21	2.26	2.19	2.21	59146
2015-08-19	2.23	2.25	2.16	2.18	51873
2015-08-20	2.17	2.18	2.13	2.13	38508
2015-08-21	2.12	2.20	2.10	2.15	43183
2015-08-24	2.10	2.17	2.05	2.14	106478
2015-08-25	2.15	2.21	2.11	2.16	146673
2015-08-26	2.16	2.17	2.11	2.16	76327
2015-08-27	2.18	2.19	2.14	2.14	17031
2015-08-28	2.17	2.26	2.17	2.20	44853
2015-08-31	2.17	2.29	2.17	2.19	45235
2015-09-01	2.17	2.23	2.15	2.17	23921
2015-09-02	2.19	2.19	2.13	2.14	31213
2015-09-03	2.15	2.16	2.11	2.13	30596
2015-09-04	2.10	2.15	2.10	2.15	10082
2015-09-08	2.18	2.18	2.12	2.14	26497
2015-09-09	2.16	2.20	2.14	2.18	11098
2015-09-10	2.17	2.31	2.17	2.22	14812
2015-09-11	2.18	2.29	2.13	2.22	14551
2015-09-14	2.20	2.20	2.11	2.13	18524
2015-09-15	2.13	2.18	2.13	2.17	19572
2015-09-16	2.17	2.17	2.11	2.15	20452
2015-09-17	2.12	2.21	2.12	2.14	11611
2015-09-18	2.12	2.17	2.12	2.17	28157
2015-09-21	2.16	2.18	2.13	2.17	3687
2015-09-22	2.16	2.16	2.09	2.09	28701
2015-09-23	2.09	2.11	2.06	2.08	12564
2015-09-24	2.06	2.08	1.98	1.99	38709
2015-09-25	2.00	2.08	1.98	1.98	38915
2015-09-28	2.01	2.01	1.94	1.97	23966
2015-09-29	1.97	2.04	1.96	1.99	11253
2015-09-30	1.95	2.00	1.91	1.92	37927
2015-10-01	1.93	1.97	1.90	1.92	38197
2015-10-02	1.95	2.00	1.91	1.99	21272
2015-10-05	1.98	2.02	1.92	2.02	121341
2015-10-06	2.00	2.09	1.98	2.09	212059
2015-10-07	2.08	2.10	1.93	2.09	11689
2015-10-08	2.07	2.10	2.05	2.06	84399
2015-10-09	2.06	2.13	2.06	2.11	41986
2015-10-12	2.12	2.12	2.06	2.11	20759
2015-10-13	2.15	2.28	2.15	2.21	106888
2015-10-14	2.21	2.25	2.16	2.19	19996
2015-10-15	2.25	2.25	2.17	2.22	12610
2015-10-16	2.25	2.28	2.22	2.25	96714
2015-10-19	2.26	2.28	2.23	2.24	3701
2015-10-20	2.27	2.28	2.21	2.28	10513
2015-10-21	2.29	2.29	2.17	2.26	40382
2015-10-22	2.26	2.27	2.20	2.22	2332
2015-10-23	2.17	2.28	2.17	2.25	14981
2015-10-26	2.24	2.25	2.20	2.22	14314
2015-10-27	2.22	2.23	2.20	2.22	57521
2015-10-28	2.21	2.25	2.20	2.21	28749
2015-10-29	2.25	2.25	2.17	2.17	21314
2015-10-30	2.23	2.28	2.17	2.20	14289
2015-11-02	2.17	2.23	2.17	2.18	16603
2015-11-03	2.13	2.25	2.12	2.18	60097
2015-11-04	2.17	2.27	2.17	2.26	28021
2015-11-05	2.26	2.30	2.26	2.30	25928
2015-11-06	2.29	2.29	2.20	2.21	25777
2015-11-09	2.20	2.31	2.20	2.21	32749
2015-11-10	2.21	2.31	2.21	2.28	32627
2015-11-11	2.28	2.32	2.27	2.31	20406
2015-11-12	2.28	2.30	2.26	2.30	21243
2015-11-13	2.29	2.33	2.29	2.31	7248
2015-11-16	2.33	2.33	2.29	2.33	11494
2015-11-17	2.32	2.35	2.29	2.31	7115
2015-11-18	2.30	2.35	2.29	2.34	69470
2015-11-19	2.35	2.39	2.28	2.33	170120
2015-11-20	2.35	2.36	2.29	2.32	262832
2015-11-23	2.32	2.35	2.30	2.31	43417
2015-11-24	2.34	2.45	2.30	2.44	185464
2015-11-25	2.45	2.46	2.35	2.45	15699
2015-11-27	2.47	2.47	2.41	2.42	14665
2015-11-30	2.42	2.48	2.40	2.40	21643
2015-12-01	2.40	2.54	2.40	2.53	92417
2015-12-02	2.51	2.56	2.50	2.53	96412
2015-12-03	2.53	2.54	2.50	2.51	15602
2015-12-04	2.47	2.54	2.45	2.52	28899
2015-12-07	2.50	2.55	2.50	2.51	37369
2015-12-08	2.47	2.53	2.46	2.50	35273
2015-12-09	2.55	2.70	2.55	2.65	146544
2015-12-10	2.68	2.69	2.63	2.67	88015
2015-12-11	2.67	2.67	2.50	2.53	28819
2015-12-14	2.53	2.56	2.45	2.50	106798
2015-12-15	2.50	2.54	2.42	2.46	34523
2015-12-16	2.44	2.45	2.42	2.42	20172
2015-12-17	2.45	2.52	2.42	2.50	16530
2015-12-18	2.50	2.54	2.49	2.51	25921
2015-12-21	2.55	2.55	2.50	2.53	19985
2015-12-22	2.52	2.53	2.50	2.50	18864
2015-12-23	2.50	2.54	2.49	2.50	16109
2015-12-24	2.50	2.54	2.50	2.53	3739
2015-12-28	2.52	2.53	2.50	2.50	18528
2015-12-29	2.50	2.51	2.50	2.50	8522
2015-12-30	2.50	2.52	2.44	2.44	30258
2015-12-31	2.46	2.52	2.42	2.48	48639
2016-01-04	2.45	2.63	2.45	2.61	150891
2016-01-05	2.60	2.67	2.53	2.62	24291
2016-01-06	2.58	2.64	2.58	2.60	21959
2016-01-07	2.60	2.60	2.46	2.47	25504
2016-01-08	2.45	2.59	2.44	2.47	62966
2016-01-11	2.46	2.54	2.44	2.50	39733
2016-01-12	2.52	2.60	2.47	2.47	18635
2016-01-13	2.49	2.49	2.40	2.40	184050
2016-01-14	2.40	2.50	2.39	2.50	32590
2016-01-15	2.48	2.49	2.35	2.39	123128
2016-01-19	2.36	2.46	2.35	2.35	42385
2016-01-20	2.35	2.46	2.28	2.42	31632
2016-01-21	2.29	2.44	2.29	2.44	5893
2016-01-22	2.46	2.58	2.42	2.57	37585
2016-01-25	2.55	2.58	2.40	2.41	58426
2016-01-26	2.46	2.59	2.40	2.45	30987
2016-01-27	2.56	2.61	2.50	2.51	26921
2016-01-28	2.59	2.59	2.49	2.53	23112
2016-01-29	2.52	2.59	2.51	2.51	31867
2016-02-01	2.51	2.56	2.50	2.50	50781
2016-02-02	2.49	2.65	2.48	2.62	77916
2016-02-03	2.56	2.97	2.55	2.84	241511
2016-02-04	2.84	2.89	2.77	2.80	95085
2016-02-05	2.82	2.83	2.74	2.78	28554
2016-02-08	2.77	2.77	2.53	2.72	44542
2016-02-09	2.78	2.79	2.71	2.78	184495
2016-02-10	2.78	2.78	2.67	2.68	14457
2016-02-11	2.70	2.71	2.62	2.65	5033
2016-02-12	2.71	2.74	2.54	2.63	6221
2016-02-16	2.63	2.76	2.63	2.63	7170
2016-02-17	2.68	2.76	2.60	2.67	6322
2016-02-18	2.64	2.75	2.59	2.65	8112
2016-02-19	2.66	2.66	2.58	2.59	8876
2016-02-22	2.57	2.78	2.54	2.71	81392
2016-02-23	2.66	2.76	2.60	2.66	34689
2016-02-24	2.66	2.73	2.66	2.73	37652
2016-02-25	2.75	2.75	2.62	2.62	12795
2016-02-26	2.62	2.75	2.53	2.56	20822
2016-02-29	2.51	2.57	2.48	2.51	46626
2016-03-01	2.49	2.75	2.49	2.52	2625
2016-03-02	2.69	2.69	2.59	2.68	7980
2016-03-03	2.60	2.69	2.59	2.60	40262
2016-03-04	2.68	2.69	2.50	2.57	31783
2016-03-07	2.53	2.70	2.52	2.67	51335
2016-03-08	2.61	2.71	2.61	2.67	18618
2016-03-09	2.71	2.87	2.70	2.66	130420
2016-03-10	2.85	2.92	2.71	2.71	54022
2016-03-11	2.68	2.81	2.67	2.70	13143
2016-03-14	2.66	2.89	2.64	2.67	5399
2016-03-15	2.65	2.65	2.56	2.61	17938
2016-03-16	2.58	2.67	2.55	2.67	19025
2016-03-17	2.85	2.85	2.56	2.61	38335
2016-03-18	2.59	2.61	2.53	2.57	34725
2016-03-21	2.55	2.70	2.50	2.54	3347
2016-03-22	2.53	2.53	2.50	2.50	9269
2016-03-23	2.50	2.50	2.48	2.48	8732
2016-03-24	2.48	2.48	2.45	2.45	2727
2016-03-28	2.45	2.58	2.43	2.46	14247
2016-03-29	2.55	2.63	2.53	2.55	22002
2016-03-30	2.60	2.60	2.54	2.57	22371
2016-03-31	2.55	2.55	2.47	2.47	39481
2016-04-01	2.53	2.69	2.52	2.55	78810
2016-04-04	2.55	2.55	2.49	2.55	28318
2016-04-05	2.55	2.55	2.51	2.53	17066
2016-04-06	2.52	2.55	2.50	2.50	39186
2016-04-07	2.54	2.55	2.51	2.55	31331
2016-04-08	2.55	2.55	2.52	2.55	20940
2016-04-11	2.52	2.55	2.52	2.55	23659
2016-04-12	2.54	2.55	2.52	2.52	7692
2016-04-13	2.53	2.55	2.52	2.52	33418
2016-04-14	2.52	2.55	2.52	2.55	9259
2016-04-15	2.55	2.58	2.52	2.52	112645
2016-04-18	2.56	2.69	2.55	2.55	91358
2016-04-19	2.63	2.65	2.56	2.63	54229
2016-04-20	2.65	2.65	2.58	2.61	32869
2016-04-21	2.64	2.64	2.54	2.55	51516
2016-04-22	2.56	2.60	2.54	2.57	19253
2016-04-25	2.75	2.77	2.64	2.67	121359
2016-04-26	2.66	2.77	2.66	2.68	15070
2016-04-27	2.70	2.71	2.63	2.70	32458
2016-04-28	2.67	2.78	2.64	2.71	41650
2016-04-29	2.67	2.67	2.55	2.57	112772
2016-05-02	2.64	2.70	2.56	2.65	36229
2016-05-03	2.85	3.92	2.80	3.00	6363184
2016-05-04	3.05	3.16	2.94	3.06	966265
2016-05-05	3.12	3.19	2.99	3.18	514680
2016-05-06	3.18	3.20	3.06	3.12	140093
2016-05-09	3.17	3.20	3.09	3.13	156260
2016-05-10	3.13	3.16	3.11	3.15	116170
2016-05-11	3.15	3.18	3.12	3.15	81857
2016-05-12	3.13	3.20	3.12	3.20	126990
2016-05-13	3.12	3.20	3.12	3.18	145110
2016-05-16	3.18	3.36	3.18	3.30	483752
2016-05-17	3.33	3.41	3.30	3.38	858326
2016-05-18	3.40	3.40	3.31	3.38	136625
2016-05-19	3.40	3.41	3.23	3.23	174925
2016-05-20	3.20	3.23	3.16	3.22	132082
2016-05-23	3.22	3.36	3.20	3.25	133605
2016-05-24	3.26	3.42	3.26	3.37	226528
2016-05-25	3.44	3.60	3.39	3.58	430989
2016-05-26	3.65	3.75	3.59	3.69	513346
2016-05-27	3.70	3.80	3.37	3.41	420748
2016-05-31	3.45	3.69	3.44	3.56	444217
2016-06-01	3.56	3.68	3.46	3.54	129242
2016-06-02	3.54	3.67	3.54	3.63	177570
2016-06-03	3.63	3.63	3.46	3.56	140250
2016-06-06	3.46	3.56	3.41	3.52	281726
2016-06-07	3.50	3.54	3.41	3.53	197581
2016-06-08	3.48	3.56	3.42	3.50	147449
2016-06-09	3.47	3.56	3.44	3.54	55346
2016-06-10	3.49	3.55	3.45	3.52	113162
2016-06-13	3.49	3.52	3.41	3.47	90049
2016-06-14	3.42	3.50	3.42	3.45	57764
2016-06-15	3.48	3.50	3.41	3.46	56275
2016-06-16	3.45	3.45	3.22	3.31	175827
2016-06-17	3.27	3.30	3.22	3.28	63896
2016-06-20	3.25	3.44	3.20	3.41	97415
2016-06-21	3.44	3.44	3.36	3.40	26121
2016-06-22	3.39	3.41	3.30	3.33	42998
2016-06-23	3.49	3.49	3.27	3.38	28533
2016-06-24	3.27	3.27	3.18	3.20	71047
2016-06-27	3.13	3.13	2.95	2.97	161151
2016-06-28	2.99	3.17	2.99	3.13	37305
2016-06-29	3.17	3.17	3.10	3.15	118145
2016-06-30	3.15	3.22	3.13	3.19	90514
2016-07-01	3.19	3.33	3.12	3.30	170476
2016-07-05	3.25	3.34	3.21	3.29	251012
2016-07-06	3.28	3.34	3.21	3.29	80296
2016-07-07	3.33	3.44	3.29	3.36	45091
2016-07-08	3.38	3.42	3.34	3.40	14930
2016-07-11	3.37	3.43	3.32	3.37	44768
2016-07-12	3.44	3.44	3.33	3.33	57331
2016-07-13	3.31	3.35	3.31	3.34	14193
2016-07-14	3.39	3.39	3.35	3.37	10277
2016-07-15	3.37	3.37	3.31	3.32	15585
2016-07-18	3.30	3.37	3.30	3.37	24340
2016-07-19	3.33	3.43	3.33	3.40	42140
2016-07-20	3.40	3.49	3.36	3.48	73933
2016-07-21	3.50	3.50	3.33	3.41	42346
2016-07-22	3.40	3.55	3.36	3.52	111368
2016-07-25	3.56	3.62	3.50	3.59	175434
2016-07-26	3.62	3.70	3.51	3.64	83616
2016-07-27	3.65	3.70	3.62	3.66	121216
2016-07-28	4.00	4.01	3.77	3.78	769880
2016-07-29	3.83	3.86	3.71	3.75	196310
2016-08-01	3.75	3.82	3.74	3.78	131737
2016-08-02	3.80	3.84	3.64	3.65	409992
2016-08-03	3.62	3.77	3.62	3.74	76526
2016-08-04	3.75	3.82	3.74	3.78	166682
2016-08-05	3.78	3.87	3.73	3.87	112955
2016-08-08	3.84	4.00	3.78	3.99	226720
2016-08-09	3.99	4.05	3.87	3.96	181398
2016-08-10	3.96	3.97	3.90	3.90	64203
2016-08-11	3.91	3.98	3.91	3.98	85965
2016-08-12	3.98	3.98	3.93	3.98	114726
2016-08-15	3.88	3.95	3.81	3.92	166081
2016-08-16	3.77	3.90	3.77	3.86	110632
2016-08-17	3.83	3.92	3.83	3.84	48438
2016-08-18	3.86	3.91	3.84	3.86	56023
2016-08-19	3.88	4.00	3.80	3.96	184057
2016-08-22	3.92	4.04	3.92	4.02	239269
2016-08-23	4.05	4.48	4.04	4.35	588364
2016-08-24	4.43	4.48	4.32	4.40	266872
2016-08-25	4.44	4.52	4.37	4.49	186411
2016-08-26	4.46	4.46	4.30	4.44	200643
2016-08-29	4.39	4.39	4.25	4.38	175623
2016-08-30	4.35	4.40	4.31	4.34	96149
2016-08-31	4.33	4.36	4.25	4.27	81903
2016-09-01	4.22	4.34	4.22	4.29	69480
2016-09-02	4.31	4.39	4.31	4.37	89681
2016-09-06	4.33	4.48	4.31	4.45	173738
2016-09-07	4.39	4.47	4.38	4.39	101890
2016-09-08	4.33	4.33	4.26	4.31	89970
2016-09-09	4.26	4.30	4.14	4.15	82424
2016-09-12	4.09	4.20	3.85	4.12	168435
2016-09-13	4.15	4.30	4.07	4.23	129882
2016-09-14	4.27	4.33	4.17	4.31	114213
2016-09-15	4.31	4.49	4.27	4.44	140879
2016-09-16	4.45	4.95	4.38	4.75	1446441
2016-09-19	4.90	4.90	4.74	4.80	503507
2016-09-20	4.82	4.82	4.75	4.78	250295
2016-09-21	4.78	5.08	4.78	4.99	822648
2016-09-22	4.99	5.04	4.91	4.99	405307
2016-09-23	5.03	5.03	4.86	4.87	167289
2016-09-26	4.82	4.95	4.78	4.86	116933
2016-09-27	4.81	4.95	4.81	4.87	152747
2016-09-28	4.91	5.00	4.82	4.99	256956
2016-09-29	5.00	5.01	4.92	4.94	217925
2016-09-30	5.00	5.21	4.94	5.19	494303
2016-10-03	5.23	5.63	5.22	5.54	999152
2016-10-04	5.54	5.62	5.40	5.50	338863
2016-10-05	5.49	5.70	5.41	5.70	424180
2016-10-06	5.73	5.97	5.50	5.93	692976
2016-10-07	5.84	5.94	5.73	5.85	405084
2016-10-10	5.84	5.90	5.75	5.76	308725
2016-10-11	5.76	5.80	5.55	5.64	223866
2016-10-12	5.65	5.66	5.47	5.52	261850
2016-10-13	5.43	5.45	5.20	5.32	417559
2016-10-14	5.35	5.56	5.35	5.55	230921
2016-10-17	5.48	5.63	5.33	5.59	182830
2016-10-18	5.48	5.70	5.36	5.50	243547
2016-10-19	5.48	5.64	5.40	5.59	207110
2016-10-20	5.48	5.57	5.47	5.52	168291
2016-10-21	5.48	5.79	5.43	5.75	521408
2016-10-24	5.70	5.90	5.69	5.74	449880
2016-10-25	5.65	5.70	5.44	5.60	301471
2016-10-26	5.60	5.80	5.57	5.73	478925
2016-10-27	5.38	5.39	4.76	5.17	882981
2016-10-28	5.19	5.43	5.17	5.21	287913
2016-10-31	5.10	5.30	4.95	5.15	393630
2016-11-01	5.20	5.30	5.00	5.00	204227
2016-11-02	5.00	5.15	4.90	5.00	338486
2016-11-03	5.00	5.10	4.75	4.80	224206
2016-11-04	4.75	5.30	4.56	5.15	982614
2016-11-07	5.30	5.50	5.20	5.20	355793
2016-11-08	5.25	5.40	4.93	5.00	266433
2016-11-09	4.75	5.30	4.70	5.05	242737
2016-11-10	5.20	5.20	4.80	4.90	221626
2016-11-11	4.80	4.90	4.75	4.75	185000
2016-11-14	4.80	4.95	4.75	4.85	223879
2016-11-15	4.95	5.05	4.85	5.05	214963
2016-11-16	5.05	5.25	5.02	5.20	323676
2016-11-17	5.25	5.25	4.98	5.05	97810
2016-11-18	5.05	5.25	5.00	5.10	87249
2016-11-21	5.20	5.30	5.10	5.25	352863
2016-11-22	5.25	5.30	4.95	5.05	292241
2016-11-23	5.10	5.18	4.96	5.10	140232
2016-11-25	5.20	5.20	5.05	5.10	96993
2016-11-28	5.15	5.20	5.00	5.10	235485
2016-11-29	5.05	5.10	4.85	4.95	204778
2016-11-30	4.95	5.10	4.70	4.80	298607
2016-12-01	4.75	4.90	4.35	4.35	412101
2016-12-02	4.35	4.80	4.35	4.70	269825
2016-12-05	4.70	4.90	4.60	4.65	199794
2016-12-06	4.65	4.80	4.65	4.70	90267
2016-12-07	4.65	4.80	4.55	4.65	140995
2016-12-08	4.60	4.95	4.56	4.85	195787
2016-12-09	4.90	5.10	4.87	5.05	260837
2016-12-12	5.00	5.10	4.91	5.05	183621
2016-12-13	5.10	5.23	4.85	4.95	236720
2016-12-14	5.00	5.00	4.70	4.85	185674
2016-12-15	4.85	4.95	4.65	4.70	189587
2016-12-16	4.65	4.90	4.61	4.70	171435
2016-12-19	4.65	4.90	4.65	4.80	131490
2016-12-20	4.85	5.00	4.80	4.95	160148
2016-12-21	4.95	5.05	4.91	4.95	162640
2016-12-22	5.10	5.25	4.95	5.00	137810
2016-12-23	4.95	5.25	4.95	5.25	252510
2016-12-27	5.25	5.25	4.95	5.15	221315
2016-12-28	5.10	5.20	5.03	5.10	112228
2016-12-29	5.10	5.15	4.95	5.00	68944
2016-12-30	5.00	5.00	4.80	4.80	205525
2017-01-03	4.85	4.90	4.68	4.90	293589
2017-01-04	4.90	5.00	4.75	4.85	224122
2017-01-05	4.90	5.10	4.85	5.00	157285
2017-01-06	5.05	5.05	4.90	5.00	139444
2017-01-09	5.00	5.60	5.00	5.45	729432
2017-01-10	5.40	5.50	5.15	5.30	397036
2017-01-11	5.30	5.94	5.25	5.80	812208
2017-01-12	5.85	5.90	5.50	5.60	375187
2017-01-13	5.55	6.20	5.55	6.00	767026
2017-01-17	5.85	6.10	5.70	5.85	293007
2017-01-18	5.80	5.95	5.71	5.80	313580
2017-01-19	5.80	6.15	5.70	5.85	433404
2017-01-20	5.85	6.18	5.85	6.00	528217
2017-01-23	6.00	6.20	5.90	5.95	367793
2017-01-24	5.90	6.20	5.85	6.10	436570
2017-01-25	6.20	6.68	6.15	6.60	1313446
2017-01-26	6.60	6.60	6.25	6.30	512872
2017-01-27	6.35	6.35	6.05	6.20	269164
2017-01-30	6.20	6.20	5.95	5.95	330253
2017-01-31	5.90	6.00	5.65	5.75	352010
2017-02-01	5.75	5.88	5.70	5.70	242589
2017-02-02	5.70	5.85	5.70	5.75	164703
2017-02-03	5.75	5.85	5.72	5.75	173289
2017-02-06	5.70	5.85	5.57	5.65	191408
2017-02-07	5.60	5.83	5.60	5.80	161163
2017-02-08	5.70	6.35	5.65	6.20	599202
2017-02-09	6.25	6.30	6.10	6.10	184228
2017-02-10	6.15	6.33	6.05	6.20	226051
2017-02-13	6.45	6.80	6.45	6.70	833401
2017-02-14	6.80	7.05	6.75	6.90	947030
2017-02-15	6.95	7.14	6.75	7.05	440678
2017-02-16	7.15	7.25	7.05	7.15	322662
2017-02-17	7.15	7.45	7.05	7.35	712191
2017-02-21	7.45	7.60	7.10	7.25	621316
2017-02-22	7.25	7.28	6.85	6.90	621821
2017-02-23	7.05	8.65	7.03	7.60	2442140
2017-02-24	7.65	7.95	7.51	7.95	496601
2017-02-27	7.65	7.80	6.95	7.00	1101303
2017-02-28	7.00	7.35	6.95	7.10	469594
2017-03-01	7.20	7.55	7.15	7.50	614999
2017-03-02	6.75	6.95	6.55	6.70	6076215
2017-03-03	6.65	7.10	6.65	7.00	656485
2017-03-06	7.00	7.00	6.55	6.85	571683
2017-03-07	6.90	6.95	6.65	6.80	312248
2017-03-08	6.85	6.88	6.61	6.75	495719
2017-03-09	6.75	7.13	6.65	6.90	549889
2017-03-10	6.95	7.00	6.70	6.70	370264
2017-03-13	6.75	6.90	6.73	6.80	350106
2017-03-14	6.75	6.95	6.70	6.95	382471
2017-03-15	7.00	7.50	6.84	7.40	767445
2017-03-16	6.75	7.00	5.90	6.60	3034792
2017-03-17	6.30	6.40	5.50	5.55	3589800
2017-03-20	5.95	6.15	5.60	5.75	2270300
2017-03-21	5.85	5.95	5.55	5.55	883584
2017-03-22	5.65	5.65	5.10	5.10	1558556
2017-03-23	5.25	5.75	5.20	5.70	1316244
2017-03-24	5.75	5.85	5.50	5.65	699304
2017-03-27	5.60	5.75	5.50	5.60	775266
2017-03-28	5.65	5.65	5.50	5.60	810480
2017-03-29	5.60	5.68	5.55	5.60	456230
2017-03-30	5.60	5.85	5.55	5.80	367651
2017-03-31	5.85	5.85	5.60	5.80	428257
2017-04-03	5.85	5.90	5.55	5.70	602500
2017-04-04	5.70	5.75	5.55	5.65	400606
2017-04-05	5.70	5.80	5.52	5.65	617472
2017-04-06	5.65	5.80	5.55	5.75	343092
2017-04-07	5.75	6.05	5.73	6.00	914857
2017-04-10	6.00	6.18	5.55	5.70	1002744
2017-04-11	5.65	5.95	5.50	5.60	960039
2017-04-12	5.65	5.83	5.55	5.75	835280
2017-04-13	5.80	5.80	5.60	5.75	490978
2017-04-17	5.80	5.90	5.60	5.70	361594
2017-04-18	5.70	5.90	5.64	5.85	390107
2017-04-19	5.95	6.10	5.78	6.05	668488
2017-04-20	6.10	6.50	6.00	6.40	796462
2017-04-21	6.35	6.53	6.16	6.40	698015
2017-04-24	6.50	6.53	6.15	6.30	704550
2017-04-25	6.45	6.50	6.30	6.40	417334
2017-04-26	6.35	6.50	6.05	6.15	964150
2017-04-27	6.60	7.00	6.35	7.00	1970732
2017-04-28	7.05	7.05	6.75	6.75	506383
2017-05-01	6.95	7.18	6.75	7.10	611117
2017-05-02	7.05	7.13	6.85	7.05	515194
2017-05-03	7.05	7.05	6.70	6.75	446568
2017-05-04	6.85	6.95	6.70	6.75	395947
2017-05-05	6.75	6.90	6.50	6.90	399947
2017-05-08	6.85	7.00	6.80	6.80	327667
2017-05-09	6.90	7.15	6.87	7.10	368230
2017-05-10	7.10	7.10	6.90	7.10	311492
2017-05-11	7.05	7.20	6.95	7.05	305692
2017-05-12	7.00	7.45	7.00	7.20	614761
2017-05-15	7.25	7.40	7.20	7.35	357699
2017-05-16	7.20	7.83	6.85	7.65	742844
2017-05-17	7.45	7.55	6.95	6.95	608177
2017-05-18	6.95	6.98	6.80	6.95	493042
2017-05-19	7.00	7.03	6.85	6.95	285489
2017-05-22	6.95	7.01	6.84	6.90	279517
2017-05-23	6.90	6.98	6.85	6.95	215480
2017-05-24	7.00	7.00	6.59	6.70	400221
2017-05-25	6.70	6.85	6.60	6.80	245293
2017-05-26	6.80	6.85	6.60	6.70	200775
2017-05-30	6.75	7.00	6.75	6.95	305724
2017-05-31	7.00	7.00	6.65	6.65	392379
2017-06-01	6.65	6.73	6.40	6.65	373908
2017-06-02	6.65	6.80	6.25	6.30	625479
2017-06-05	6.25	6.65	6.20	6.60	302197
2017-06-06	6.60	6.65	6.48	6.60	117938
2017-06-07	6.65	6.70	6.45	6.45	202948
2017-06-08	6.85	7.00	6.68	7.00	700818
2017-06-09	7.05	7.10	6.55	6.60	556548
2017-06-12	6.60	6.74	6.50	6.50	330324
2017-06-13	6.55	6.63	6.40	6.45	337129
2017-06-14	6.50	6.60	6.30	6.30	344840
2017-06-15	6.30	6.34	6.04	6.20	568557
2017-06-16	6.25	6.55	6.25	6.45	481211
2017-06-19	6.65	6.80	6.55	6.80	574747
2017-06-20	6.85	6.85	6.60	6.80	427054
2017-06-21	6.80	6.90	6.46	6.60	574164
2017-06-22	6.60	6.80	6.50	6.60	492348
2017-06-23	6.55	6.90	6.50	6.85	4580504
2017-06-26	6.80	7.10	6.65	6.70	539601
2017-06-27	6.65	6.65	6.25	6.35	487000
2017-06-28	6.40	6.75	6.38	6.60	477687
2017-06-29	6.50	6.55	6.30	6.50	384429
2017-06-30	6.45	6.55	6.30	6.35	386877
2017-07-03	6.35	6.40	5.95	6.10	408128
2017-07-05	6.15	6.40	6.10	6.35	325144
2017-07-06	6.30	6.60	6.23	6.35	479277
2017-07-07	6.40	6.60	6.38	6.60	399612
2017-07-10	6.55	6.80	6.50	6.70	431015
2017-07-11	6.65	6.90	6.60	6.80	369392
2017-07-12	6.95	7.00	6.85	6.95	308031
2017-07-13	6.90	7.30	6.90	7.30	682946
2017-07-14	7.35	7.35	7.05	7.20	216144
2017-07-17	7.20	7.20	7.00	7.05	229792
2017-07-18	7.00	7.18	6.90	7.10	302714
2017-07-19	7.15	7.28	7.05	7.25	282001
2017-07-20	7.25	7.60	7.24	7.60	836765
2017-07-21	7.75	7.80	7.35	7.40	474032
2017-07-24	7.45	7.58	7.24	7.55	374903
2017-07-25	7.45	7.55	7.15	7.35	491786
2017-07-26	7.40	7.75	7.30	7.60	744998
2017-07-27	8.10	8.90	8.05	8.80	3423392
2017-07-28	8.80	8.80	8.45	8.65	770658
2017-07-31	8.65	8.80	8.45	8.75	596044
2017-08-01	8.80	9.50	8.75	9.15	2052980
2017-08-02	9.00	9.00	8.30	8.40	1144467
2017-08-03	8.60	8.90	7.60	7.75	1485214
2017-08-04	7.70	8.05	7.45	7.65	749764
2017-08-07	7.60	7.75	7.50	7.75	565428
2017-08-08	7.80	8.50	7.80	7.95	906620
2017-08-09	7.90	8.20	7.90	8.05	435253
2017-08-10	8.00	8.00	7.55	7.60	549187
2017-08-11	7.55	7.70	7.40	7.60	620954
2017-08-14	7.65	7.85	7.65	7.75	558195
2017-08-15	7.85	7.85	7.58	7.60	272628
2017-08-16	7.60	7.75	7.55	7.60	340758
2017-08-17	7.60	7.90	7.50	7.55	846467
2017-08-18	7.55	7.70	7.50	7.60	237736
2017-08-21	7.65	7.65	7.05	7.15	882569
2017-08-22	7.20	7.40	7.10	7.35	587639
2017-08-23	7.25	7.65	7.21	7.55	445355
2017-08-24	7.65	7.75	7.40	7.50	300206
2017-08-25	7.50	7.60	7.33	7.45	254193
2017-08-28	7.45	7.55	7.35	7.50	235425
2017-08-29	7.40	7.70	7.36	7.55	358303
2017-08-30	7.55	7.90	7.55	7.80	356870
2017-08-31	7.85	8.00	7.70	7.80	496437
2017-09-01	7.85	8.00	7.75	8.00	373096
2017-09-05	8.00	8.00	7.55	7.75	398657
2017-09-06	7.90	8.05	7.80	7.85	350420
2017-09-07	7.95	8.00	7.73	8.00	377680
2017-09-08	7.95	8.00	7.85	7.95	504932
2017-09-11	8.00	8.15	7.90	8.00	320592
2017-09-12	8.05	8.40	8.05	8.15	602204
2017-09-13	8.10	8.75	8.10	8.70	868249
2017-09-14	8.70	8.75	8.55	8.60	364948
2017-09-15	8.65	8.80	8.60	8.80	641897
2017-09-18	8.95	8.95	8.80	8.85	535405
2017-09-19	8.80	8.90	8.70	8.85	292636
2017-09-20	8.90	8.95	8.50	8.60	497102
2017-09-21	8.60	8.60	8.26	8.50	346052
2017-09-22	8.45	8.80	8.43	8.65	304951
2017-09-25	8.65	8.68	8.40	8.50	386448
2017-09-26	8.60	8.65	8.40	8.50	338692
2017-09-27	8.50	9.25	8.43	9.10	1001144
2017-09-28	9.20	9.25	8.75	8.95	435117
2017-09-29	9.00	9.18	8.95	9.15	256261
2017-10-02	9.25	9.30	9.00	9.25	331126
2017-10-03	9.30	9.33	9.10	9.15	265673
2017-10-04	9.20	9.70	9.10	9.40	827953
2017-10-05	9.40	9.50	9.20	9.25	315789
2017-10-06	9.20	9.70	9.18	9.35	455273
2017-10-09	9.40	9.50	9.15	9.30	312124
2017-10-10	9.40	9.55	9.23	9.35	290805
2017-10-11	9.40	9.50	9.30	9.40	254184
2017-10-12	9.40	9.60	9.30	9.35	212405
2017-10-13	8.55	9.23	7.65	9.05	744073
2017-10-16	9.00	9.15	8.61	9.05	312816
2017-10-17	8.95	9.25	8.95	9.10	255361
2017-10-18	9.25	9.40	9.15	9.30	194454
2017-10-19	9.15	9.20	8.90	9.00	208366
2017-10-20	9.05	9.15	8.76	8.95	226931
2017-10-23	8.85	9.00	8.70	8.85	230006
2017-10-24	8.95	9.20	8.85	9.05	323649
2017-10-25	9.10	9.15	8.71	8.90	477002
2017-10-26	8.90	9.51	8.61	9.40	953110
2017-10-27	9.45	9.55	9.30	9.50	583610
2017-10-30	9.55	9.55	9.05	9.13	353346
2017-10-31	9.15	9.30	9.05	9.30	303957
2017-11-01	9.30	9.35	8.65	8.80	543985
2017-11-02	8.75	9.05	8.65	8.95	326293
2017-11-03	9.00	9.00	8.70	8.80	223832
2017-11-06	8.85	9.10	8.75	9.10	460540
2017-11-07	9.10	9.10	8.70	8.80	504226
2017-11-08	8.90	9.15	8.66	9.05	374833
2017-11-09	9.00	9.00	8.55	8.70	346143
2017-11-10	8.75	8.85	8.65	8.75	269819
2017-11-13	8.70	8.80	8.60	8.75	175358
2017-11-14	8.70	8.85	8.70	8.80	235259
2017-11-15	8.65	8.80	8.60	8.65	226538
2017-11-16	8.80	9.25	8.75	9.20	562678
2017-11-17	9.20	9.55	9.20	9.30	667071
2017-11-20	9.40	10.75	9.30	10.43	1684610
2017-11-21	10.40	10.55	10.00	10.05	733728
2017-11-22	10.00	10.60	9.93	10.35	654816
2017-11-24	10.50	10.50	10.10	10.33	188852
2017-11-27	10.25	10.25	9.90	10.00	378854
2017-11-28	10.20	10.40	10.00	10.40	462196
2017-11-29	10.40	10.50	9.55	9.65	690898
2017-11-30	9.65	9.95	9.55	9.65	453245
2017-12-01	9.75	9.80	9.10	9.50	611277
2017-12-04	9.60	9.65	8.55	8.70	969711
2017-12-05	8.90	9.03	8.78	8.95	508886
2017-12-06	8.90	8.90	8.15	8.45	847653
2017-12-07	8.55	8.75	8.40	8.55	507458
2017-12-08	8.55	8.66	8.19	8.50	642839
2017-12-11	8.50	8.65	8.30	8.50	393635
2017-12-12	8.60	9.10	8.45	8.80	576508
2017-12-13	8.85	9.40	8.85	9.15	656763
2017-12-14	9.20	9.27	8.83	8.90	433926
2017-12-15	8.90	9.00	8.73	8.85	587918
2017-12-18	9.05	9.25	8.86	9.15	271858
2017-12-19	9.15	9.38	9.10	9.25	332911
2017-12-20	9.35	9.35	8.90	8.95	263302
2017-12-21	8.95	9.15	8.89	8.95	269990
2017-12-22	8.90	9.05	8.65	8.80	187125
2017-12-26	8.80	8.83	8.60	8.65	206873
2017-12-27	8.75	8.90	8.65	8.70	150313
2017-12-28	8.85	9.05	8.75	8.80	306883
2017-12-29	8.80	9.00	8.70	8.70	206400
2018-01-02	8.75	9.00	8.65	8.75	647774
2018-01-03	8.75	8.85	8.55	8.75	674464
2018-01-04	8.80	8.95	8.73	8.90	525181
2018-01-05	8.85	8.95	8.75	8.95	164853
2018-01-08	8.90	9.18	8.80	9.10	281996
2018-01-09	9.20	9.20	8.90	8.95	206657
2018-01-10	8.95	9.00	8.74	8.80	283113
2018-01-11	8.85	9.00	8.66	8.90	208672
2018-01-12	8.95	9.06	8.90	8.95	189475
2018-01-16	9.00	9.00	8.65	8.75	294932
2018-01-17	8.85	8.95	8.75	8.95	373561
2018-01-18	9.00	9.30	8.90	9.20	368311
2018-01-19	9.20	9.36	9.11	9.25	299735
2018-01-22	9.20	9.45	9.20	9.45	312071
2018-01-23	9.40	9.45	9.25	9.40	352434
2018-01-24	9.35	9.45	9.00	9.10	413543
2018-01-25	9.20	9.30	8.55	8.65	626282
2018-01-26	8.75	8.90	8.66	8.80	289532
2018-01-29	8.70	8.70	8.10	8.15	917371
2018-01-30	8.05	8.35	7.95	8.15	467433
2018-01-31	8.15	8.35	7.90	7.90	315230
2018-02-01	7.85	8.00	7.70	7.95	340047
2018-02-02	7.90	8.00	7.75	7.90	413975
2018-02-05	7.85	8.00	7.70	7.75	489483
2018-02-06	7.55	7.95	7.36	7.85	786394
2018-02-07	7.85	8.00	7.60	7.85	447737
2018-02-08	7.90	7.90	7.55	7.60	452874
2018-02-09	7.65	7.90	7.51	7.75	332419
2018-02-12	7.80	8.25	7.76	8.05	413515
2018-02-13	8.05	8.15	7.95	8.00	213724
2018-02-14	7.90	8.30	7.90	8.30	244559
2018-02-15	8.35	8.40	8.00	8.30	185770
2018-02-16	8.30	8.40	8.13	8.35	518925
2018-02-20	8.30	8.65	8.20	8.40	371572
2018-02-21	8.50	8.61	8.40	8.50	335019
2018-02-22	7.75	8.00	6.95	7.00	1925334
2018-02-23	7.15	7.55	7.10	7.48	819016
2018-02-26	7.45	7.53	7.25	7.35	558117
2018-02-27	7.45	7.50	7.20	7.25	517118
2018-02-28	7.25	7.50	7.15	7.48	769372
2018-03-01	7.45	7.50	7.05	7.20	456569
2018-03-02	7.15	7.45	7.00	7.30	355712
2018-03-05	7.25	7.55	7.25	7.25	273492
2018-03-06	7.30	7.65	7.30	7.65	318363
2018-03-07	7.55	8.05	7.55	8.00	413917
2018-03-08	8.00	8.20	7.95	8.00	335160
2018-03-09	8.05	8.20	7.95	8.13	321991
2018-03-12	8.25	8.38	8.10	8.15	414649
2018-03-13	8.25	8.35	8.10	8.20	313903
2018-03-14	8.30	8.30	7.95	7.95	543324
2018-03-15	8.05	8.20	7.93	8.00	276822
2018-03-16	8.00	8.10	7.85	7.85	591998
2018-03-19	7.85	7.85	7.40	7.60	473070
2018-03-20	7.65	7.80	7.50	7.65	384516
2018-03-21	7.70	7.93	7.63	7.85	248111
2018-03-22	7.70	7.80	7.45	7.50	422176
2018-03-23	7.50	7.60	7.25	7.30	451436
2018-03-26	7.35	7.50	7.30	7.35	359692
2018-03-27	7.40	7.60	7.03	7.20	409266
2018-03-28	7.25	7.30	6.90	7.15	486033
2018-03-29	7.15	7.38	7.10	7.25	299652
2018-04-02	7.25	7.30	6.90	6.95	483810
2018-04-03	6.95	7.15	6.95	7.05	226670
2018-04-04	6.95	7.20	6.90	7.20	219000
2018-04-05	7.20	7.33	7.10	7.25	205112
2018-04-06	7.15	7.33	6.88	6.95	367513
2018-04-09	6.95	7.10	6.85	6.85	230901
2018-04-10	6.95	7.05	6.80	6.95	388168
2018-04-11	7.00	7.45	6.95	7.30	336241
2018-04-12	6.90	7.20	6.80	7.10	765486
2018-04-13	7.15	7.25	7.00	7.20	252071
2018-04-16	7.20	7.20	6.40	6.80	724052
2018-04-17	7.15	7.23	7.05	7.10	363215
2018-04-18	7.15	7.15	6.75	6.80	411976
2018-04-19	6.75	6.75	6.45	6.50	468764
2018-04-20	6.45	6.63	6.35	6.45	327805
2018-04-23	6.50	6.60	6.35	6.35	151848
2018-04-24	6.45	6.53	6.15	6.25	326360
2018-04-25	6.25	6.38	5.89	5.95	782007
2018-04-26	6.25	6.40	6.00	6.35	809779
2018-04-27	6.35	6.35	5.80	5.80	748592
2018-04-30	5.80	6.00	5.80	5.85	453625
2018-05-01	5.80	6.20	5.80	6.15	442616
2018-05-02	6.30	6.55	6.20	6.50	407990
2018-05-03	6.40	6.55	6.30	6.35	587441
2018-05-04	6.35	6.60	6.30	6.55	293383
2018-05-07	6.60	6.60	6.40	6.45	333993
2018-05-08	6.45	6.55	6.40	6.50	152311
2018-05-09	6.45	6.55	6.40	6.40	454821
2018-05-10	6.35	6.45	6.30	6.40	184820
2018-05-11	6.45	6.45	6.28	6.35	198083
2018-05-14	6.45	6.65	6.45	6.65	337723
2018-05-15	6.60	6.65	6.50	6.60	165927
2018-05-16	6.55	6.80	6.55	6.65	236142
2018-05-17	6.70	6.70	6.60	6.65	153141
2018-05-18	6.65	6.65	6.35	6.40	202060
2018-05-21	6.40	6.55	6.40	6.55	140040
2018-05-22	6.50	6.65	6.50	6.60	194090
2018-05-23	6.55	6.65	6.45	6.65	118069
2018-05-24	7.15	8.05	7.10	7.90	1524008
2018-05-25	8.15	8.20	7.50	7.55	739279
2018-05-29	7.70	7.70	7.30	7.55	554409
2018-05-30	7.60	7.75	7.35	7.40	358335
2018-05-31	7.45	7.55	7.15	7.25	327188
2018-06-01	7.30	7.45	7.20	7.45	264488
2018-06-04	7.55	8.00	7.50	7.75	594635
2018-06-05	7.80	8.10	7.75	7.95	593081
2018-06-06	8.05	8.43	7.95	8.40	700861
2018-06-07	8.50	8.60	7.85	7.90	402639
2018-06-08	7.80	7.85	7.55	7.65	311885
2018-06-11	7.70	7.75	7.50	7.70	293087
2018-06-12	7.65	7.85	7.60	7.80	377356
2018-06-13	7.80	7.99	7.70	7.80	319232
2018-06-14	7.85	7.95	7.60	7.70	256805
2018-06-15	7.65	7.70	7.50	7.50	316719
2018-06-18	7.40	7.50	7.25	7.35	358142
2018-06-19	7.30	7.53	7.10	7.40	338056
2018-06-20	7.45	7.65	7.45	7.60	321197
2018-06-21	7.65	7.70	7.35	7.45	229514
2018-06-22	7.45	7.59	7.25	7.35	519456
2018-06-25	7.25	7.30	6.80	7.00	606721
2018-06-26	7.00	7.15	6.85	6.95	360214
2018-06-27	7.00	7.00	6.76	6.85	338957
2018-06-28	6.85	6.95	6.65	6.75	341481
2018-06-29	6.75	7.05	6.75	7.05	307425
2018-07-02	7.00	7.05	6.80	7.00	194125
2018-07-03	7.00	7.05	6.90	6.95	123895
2018-07-05	7.00	7.20	6.90	7.15	244043
2018-07-06	7.15	7.25	7.00	7.15	181076
2018-07-09	7.15	7.25	7.00	7.20	197736
2018-07-10	7.25	7.35	7.10	7.15	303108
2018-07-11	7.15	8.36	7.15	8.25	2549993
2018-07-12	8.50	8.80	8.25	8.40	1629917
2018-07-13	8.30	8.30	7.80	8.10	954861
2018-07-16	8.20	8.40	8.15	8.25	659739
2018-07-17	8.30	8.58	8.15	8.50	499734
2018-07-18	8.60	8.80	8.45	8.70	535117
2018-07-19	8.75	8.85	8.50	8.55	454218
2018-07-20	8.80	9.38	8.76	8.98	1605402
2018-07-23	9.30	9.32	8.35	8.45	1146525
2018-07-24	8.45	8.55	8.05	8.15	656910
2018-07-25	8.15	8.25	7.85	7.90	871360
2018-07-26	8.15	8.25	7.55	7.95	1253750
2018-07-27	7.90	8.00	7.68	7.85	801961
2018-07-30	7.95	7.95	7.55	7.55	429561
2018-07-31	7.50	7.70	7.38	7.55	415572
2018-08-01	7.60	7.63	7.40	7.55	272227
2018-08-02	7.60	7.95	7.50	7.85	487241
2018-08-03	7.85	8.00	7.55	7.80	468145
2018-08-06	7.80	7.85	7.65	7.75	191662
2018-08-07	7.75	7.95	7.65	7.78	302470
2018-08-08	7.70	7.80	7.60	7.73	404910
2018-08-09	7.75	7.95	7.65	7.88	388592
2018-08-10	7.80	8.00	7.60	7.70	407938
2018-08-13	7.70	7.88	7.61	7.70	252877
2018-08-14	7.70	7.73	7.45	7.55	266595
2018-08-15	7.45	7.51	7.20	7.30	496637
2018-08-16	7.30	7.41	7.05	7.10	480492
2018-08-17	7.10	7.35	7.00	7.35	292978
2018-08-20	7.35	7.45	7.20	7.35	224385
2018-08-21	7.30	7.58	7.30	7.45	204426
2018-08-22	7.50	7.60	7.25	7.35	242385
2018-08-23	7.30	7.45	7.20	7.33	381233
2018-08-24	7.30	7.50	7.30	7.45	221870
2018-08-27	7.45	7.85	7.40	7.65	431531
2018-08-28	7.70	7.72	7.45	7.65	295213
2018-08-29	7.60	7.71	7.50	7.65	316763
2018-08-30	7.60	7.90	7.59	7.85	282577
2018-08-31	7.80	7.95	7.80	7.90	373963
2018-09-04	7.80	7.87	7.70	7.80	260669
2018-09-05	7.70	7.95	7.40	7.60	441315
2018-09-06	7.60	7.60	7.35	7.40	384770
2018-09-07	7.45	7.60	7.25	7.30	241214
2018-09-10	7.25	7.35	7.06	7.35	246603
2018-09-11	7.35	7.35	7.10	7.20	237397
2018-09-12	7.15	7.30	6.95	7.20	337450
2018-09-13	7.30	7.40	7.10	7.25	341488
2018-09-14	7.20	7.44	7.15	7.35	287669
2018-09-17	7.30	7.45	7.15	7.20	250355
2018-09-18	7.15	7.30	7.15	7.20	376410
2018-09-19	7.20	7.30	7.06	7.20	291359
2018-09-20	7.25	7.35	7.20	7.25	287696
2018-09-21	7.35	7.65	7.30	7.55	500448
2018-09-24	7.50	7.53	7.40	7.50	200888
2018-09-25	7.55	7.59	7.25	7.28	180592
2018-09-26	7.25	7.30	7.10	7.15	348472
2018-09-27	7.20	7.23	7.00	7.00	384854
2018-09-28	7.05	7.20	6.90	7.15	332577
2018-10-01	7.17	7.24	7.00	7.05	440484
2018-10-02	7.05	7.21	6.93	7.07	259058
2018-10-03	7.10	7.20	6.89	7.05	267610
2018-10-04	7.00	7.00	6.60	6.69	487215
2018-10-05	6.70	6.72	6.30	6.50	541720
2018-10-08	6.41	6.56	6.16	6.35	475910
2018-10-09	6.35	6.49	6.34	6.44	372837
2018-10-10	6.44	6.46	6.03	6.06	507180
2018-10-11	6.04	6.27	6.00	6.03	411763
2018-10-12	6.28	6.49	6.18	6.29	467323
2018-10-15	6.30	6.43	6.22	6.35	239220
2018-10-16	6.40	6.66	6.35	6.60	381083
2018-10-17	6.65	6.70	6.55	6.61	183969
2018-10-18	6.61	6.61	6.35	6.44	254346
2018-10-19	6.47	6.57	6.22	6.30	239325
2018-10-22	6.39	6.54	6.31	6.39	209504
2018-10-23	6.27	6.43	6.14	6.36	209142
2018-10-24	6.30	6.41	5.85	5.86	517628
2018-10-25	5.89	6.27	5.88	6.21	508418
2018-10-26	6.21	6.27	5.92	6.13	359612
2018-10-29	6.22	6.34	6.03	6.15	339547
2018-10-30	6.16	6.48	6.16	6.38	263757
2018-10-31	6.51	6.67	6.39	6.59	367487
2018-11-01	6.56	6.61	5.27	5.39	2148184
2018-11-02	5.41	6.11	5.41	5.89	1129348
2018-11-05	6.05	6.17	5.56	5.77	711399
2018-11-06	5.78	5.99	5.76	5.92	436925
2018-11-07	6.00	6.00	5.77	5.84	371348
2018-11-08	5.78	5.96	5.74	5.93	265429
2018-11-09	5.84	5.93	5.62	5.73	304969
2018-11-12	5.73	5.75	5.47	5.50	506534
2018-11-13	5.60	5.68	5.41	5.45	471338
2018-11-14	5.49	5.69	5.48	5.56	335478
2018-11-15	5.55	5.74	5.52	5.71	228041
2018-11-16	5.67	5.70	5.45	5.54	343875
2018-11-19	5.49	5.60	5.28	5.30	312968
2018-11-20	5.28	5.33	5.17	5.24	336453
2018-11-21	5.33	5.34	5.20	5.25	372366
2018-11-23	5.20	5.30	5.20	5.24	118613
2018-11-26	5.30	5.38	5.15	5.15	282742
2018-11-27	5.30	5.84	5.26	5.71	1196609
2018-11-28	5.70	5.75	5.57	5.68	437404
2018-11-29	5.68	5.71	5.51	5.59	247105
2018-11-30	5.55	5.67	5.45	5.51	282890
2018-12-03	5.67	5.70	5.53	5.57	289336
2018-12-04	5.56	5.58	5.30	5.30	382607
2018-12-06	5.30	5.44	5.15	5.20	333281
2018-12-07	5.20	5.25	5.01	5.03	263800
2018-12-10	5.00	5.03	4.52	4.57	686548
2018-12-11	4.60	4.72	4.35	4.49	508364
2018-12-12	4.53	4.61	4.20	4.27	1105905
2018-12-13	4.23	4.46	4.17	4.35	641262
2018-12-14	4.27	4.56	4.25	4.29	352654
2018-12-17	4.25	4.46	4.19	4.22	518998
2018-12-18	4.23	4.33	4.10	4.19	396772
2018-12-19	4.17	4.39	4.15	4.20	463319
2018-12-20	4.20	4.30	4.09	4.13	361907
2018-12-21	4.14	4.15	4.05	4.06	452911
2018-12-24	4.05	4.12	3.93	4.08	253230
2018-12-26	4.08	4.14	3.99	4.10	410730
2018-12-27	4.08	4.34	4.08	4.19	441308
2018-12-28	4.22	4.42	4.19	4.33	531078
2018-12-31	4.34	4.42	4.17	4.35	433044
2019-01-02	4.30	4.50	4.21	4.50	205627
2019-01-03	4.43	4.43	4.10	4.15	918411
2019-01-04	4.15	4.34	4.13	4.28	283273
2019-01-07	4.26	4.45	4.22	4.39	272813
2019-01-08	4.41	4.54	4.33	4.45	218038
2019-01-09	4.49	4.62	4.48	4.54	223862
2019-01-10	4.53	4.68	4.51	4.60	174837
2019-01-11	4.59	4.63	4.50	4.53	132599
2019-01-14	4.17	4.17	3.70	3.90	931764
2019-01-15	3.91	4.09	3.90	4.00	514137
2019-01-16	3.99	4.02	3.90	3.92	258713
2019-01-17	3.89	3.99	3.85	3.92	231869
2019-01-18	3.96	4.05	3.92	4.00	308843
2019-01-22	3.98	4.01	3.85	3.93	239699
2019-01-23	3.92	3.97	3.86	3.93	271045
2019-01-24	3.96	4.19	3.92	4.18	245659
2019-01-25	4.20	4.26	4.13	4.14	306776
2019-01-28	4.04	4.07	3.90	4.03	213377
2019-01-29	4.04	4.04	3.90	3.93	200358
2019-01-30	3.97	4.12	3.92	4.11	231071
2019-01-31	4.11	4.32	4.06	4.11	211799
2019-02-01	4.11	4.16	4.05	4.14	170366
2019-02-04	4.13	4.18	4.10	4.15	175172
2019-02-05	4.13	4.26	4.13	4.17	292615
2019-02-06	4.20	4.28	4.16	4.18	148396
2019-02-07	4.16	4.20	3.99	4.05	242684
2019-02-08	4.00	4.07	3.94	4.05	95425
2019-02-11	4.05	4.07	3.97	4.02	77340
2019-02-12	4.06	4.20	4.02	4.18	169934
2019-02-13	4.18	4.28	4.13	4.24	118218
2019-02-14	4.25	4.35	4.25	4.28	236294
2019-02-15	4.30	4.52	4.25	4.43	336173
2019-02-19	4.43	4.56	4.37	4.38	328684
2019-02-20	4.38	4.52	4.35	4.50	342240
2019-02-21	4.25	4.35	3.93	4.11	1249188
2019-02-22	4.08	4.36	4.06	4.32	616764
2019-02-25	4.38	4.61	4.33	4.39	397490
2019-02-26	4.38	4.58	4.32	4.40	433016
2019-02-27	4.37	4.39	4.18	4.27	354060
2019-02-28	4.26	4.51	4.18	4.46	359890
2019-03-01	4.51	4.52	4.25	4.29	310156
2019-03-04	4.30	4.41	4.26	4.39	184385
2019-03-05	4.38	4.38	4.27	4.32	121211
2019-03-06	4.30	4.32	4.24	4.25	284099
2019-03-07	4.25	4.27	4.15	4.19	157865
2019-03-08	4.15	4.24	4.15	4.19	234605
2019-03-11	4.22	4.36	4.19	4.27	218176
2019-03-12	4.27	4.52	4.24	4.48	274615
2019-03-13	4.54	4.60	4.44	4.54	176791
2019-03-14	4.55	4.60	4.33	4.39	198361
2019-03-15	4.44	4.56	4.32	4.51	319353
2019-03-18	4.53	4.54	4.32	4.44	164344
2019-03-19	4.45	4.57	4.43	4.54	146110
2019-03-20	4.54	4.59	4.40	4.46	667052
2019-03-21	4.46	4.56	4.38	4.40	199360
2019-03-22	4.37	4.41	4.27	4.35	249466
2019-03-25	4.35	4.45	4.29	4.42	159299
2019-03-26	4.45	4.49	4.40	4.41	214623
2019-03-27	4.41	4.46	4.34	4.44	130892
2019-03-28	4.43	4.49	4.32	4.33	124096
2019-03-29	4.37	4.49	4.35	4.45	563636
2019-04-01	4.50	4.77	4.47	4.75	221259
2019-04-02	4.79	4.99	4.74	4.94	386956
2019-04-03	5.00	5.13	4.85	4.92	574717
2019-04-04	4.92	4.99	4.81	4.89	139315
2019-04-05	4.92	5.14	4.90	4.98	434316
2019-04-08	4.95	4.96	4.80	4.82	123463
2019-04-09	4.81	4.82	4.67	4.78	427267
2019-04-10	4.79	4.87	4.78	4.85	479216
2019-04-11	4.85	4.99	4.76	4.80	181717
2019-04-12	4.83	4.84	4.72	4.78	78502
2019-04-15	4.78	4.88	4.74	4.83	220061
2019-04-16	4.84	4.98	4.81	4.92	170435
2019-04-17	4.98	5.13	4.91	4.91	195023
2019-04-18	4.89	4.90	4.72	4.75	238867
2019-04-22	4.70	4.70	4.36	4.41	380700
2019-04-23	4.39	4.70	4.30	4.66	361855
2019-04-24	4.69	4.86	4.64	4.74	262735
2019-04-25	5.15	5.93	5.13	5.43	2162961
2019-04-26	5.50	6.14	5.50	5.55	1402474
2019-04-29	5.60	5.78	5.46	5.61	376651
2019-04-30	5.62	5.77	5.52	5.70	576002
2019-05-01	5.67	5.89	5.65	5.71	393432
2019-05-02	5.70	5.77	5.59	5.66	167325
2019-05-03	5.65	5.80	5.64	5.70	388805
2019-05-06	5.55	5.79	5.54	5.78	271457
2019-05-07	5.72	5.73	5.45	5.52	463451
2019-05-08	5.50	5.68	5.50	5.62	195364
2019-05-09	5.56	5.56	5.29	5.42	242257
2019-05-10	5.39	5.45	5.28	5.43	209051
2019-05-13	5.32	5.37	5.05	5.07	261086
2019-05-14	5.07	5.33	5.01	5.24	359990
2019-05-15	5.18	5.41	5.18	5.30	140839
2019-05-16	5.21	5.24	4.97	5.01	257844
2019-05-17	4.94	5.05	4.86	4.89	295630
2019-05-20	4.79	4.81	4.42	4.53	464471
2019-05-21	4.59	4.71	4.57	4.60	310390
2019-05-22	4.55	4.62	4.48	4.54	218220
2019-05-23	4.44	4.52	4.35	4.46	221574
2019-05-24	4.48	4.55	4.39	4.41	199506
2019-05-28	4.42	4.51	4.37	4.39	402504
2019-05-29	4.35	4.38	4.27	4.29	484776
2019-05-30	4.29	4.31	4.07	4.08	290681
2019-05-31	4.01	4.04	3.94	3.99	233786
2019-06-03	3.97	4.00	3.86	3.92	371211
2019-06-04	3.98	4.20	3.93	4.17	312984
2019-06-05	4.21	4.21	4.00	4.09	152054
2019-06-06	4.10	4.22	4.05	4.16	196201
2019-06-07	4.17	4.22	4.13	4.19	479660
2019-06-10	4.23	4.36	4.19	4.26	199319
2019-06-11	4.32	4.70	4.24	4.47	1812839
2019-06-12	4.53	4.56	4.21	4.26	306419
2019-06-13	4.28	4.34	4.21	4.23	132473
2019-06-14	4.15	4.26	3.98	4.08	232854
2019-06-17	3.98	4.17	3.91	3.96	362162
2019-06-18	4.03	4.17	4.00	4.13	291874
2019-06-19	4.17	4.19	4.06	4.12	108652
2019-06-20	4.07	4.15	3.98	4.04	185341
2019-06-21	4.02	4.08	3.98	4.06	265390
2019-06-24	4.05	4.05	3.91	3.93	162923
2019-06-25	3.92	3.95	3.55	3.57	700615
2019-06-26	3.61	3.94	3.59	3.86	388275
2019-06-27	3.86	3.96	3.75	3.89	294882
2019-06-28	3.90	4.13	3.90	3.96	362665
2019-07-01	4.22	4.35	4.16	4.22	360149
2019-07-02	4.21	4.23	4.06	4.16	148352
2019-07-03	4.15	4.21	4.10	4.17	55004
2019-07-05	4.10	4.15	4.07	4.12	80955
2019-07-08	4.12	4.14	4.01	4.01	104652
2019-07-09	4.01	4.04	3.93	4.03	123613
2019-07-10	4.07	4.13	3.98	4.01	100604
2019-07-11	4.02	4.08	3.96	3.99	160253
2019-07-12	3.98	4.06	3.90	4.00	186915
2019-07-15	4.04	4.06	4.00	4.03	91893
2019-07-16	3.99	4.09	3.93	3.95	150169
2019-07-17	3.97	4.05	3.92	4.00	143326
2019-07-18	4.00	4.05	3.90	3.91	118454
2019-07-19	3.90	4.00	3.84	3.95	189574
2019-07-22	3.97	4.12	3.94	4.05	238168
2019-07-23	4.05	4.09	3.93	3.97	140411
2019-07-24	3.96	4.25	3.91	4.17	393876
2019-07-25	4.35	4.42	4.11	4.35	594630
2019-07-26	4.37	4.41	4.19	4.27	223749
2019-07-29	4.25	4.29	4.17	4.20	141483
2019-07-30	4.13	4.37	4.13	4.32	180109
2019-07-31	4.32	4.45	4.23	4.27	275979
2019-08-01	4.25	4.47	4.15	4.16	212056
2019-08-02	4.13	4.16	4.01	4.11	106209
2019-08-05	4.02	4.02	3.81	3.86	163576
2019-08-06	3.85	3.96	3.73	3.80	134078
2019-08-07	3.75	3.87	3.75	3.85	81736
2019-08-08	3.88	4.07	3.86	4.02	112833
2019-08-09	4.00	4.00	3.80	3.84	182187
2019-08-12	3.83	3.89	3.79	3.83	84181
2019-08-13	3.80	4.00	3.80	4.00	302537
2019-08-14	3.86	3.89	3.60	3.72	234471
2019-08-15	3.72	3.72	3.50	3.55	158565
2019-08-16	3.58	3.69	3.55	3.68	181307
2019-08-19	3.76	3.78	3.68	3.69	237736
2019-08-20	3.69	3.71	3.61	3.67	158798
2019-08-21	3.69	3.71	3.58	3.58	163788
2019-08-22	3.57	3.70	3.57	3.65	206126
2019-08-23	3.60	3.62	3.24	3.45	207161
2019-08-26	3.47	3.49	3.36	3.37	161140
2019-08-27	3.40	3.40	3.24	3.29	178248
2019-08-28	3.28	3.39	3.24	3.34	121718
2019-08-29	3.38	3.44	3.26	3.40	79919
2019-08-30	3.40	3.44	3.33	3.39	125721
2019-09-03	3.33	3.39	3.26	3.37	195364
2019-09-04	3.40	3.51	3.40	3.43	115051
2019-09-05	3.50	3.60	3.49	3.56	120691
2019-09-06	3.58	3.61	3.53	3.57	99255
2019-09-09	3.61	3.80	3.60	3.80	151342
2019-09-10	3.80	3.91	3.77	3.90	105562
2019-09-11	3.90	3.99	3.88	3.95	115129
2019-09-12	3.97	4.01	3.82	3.98	133453
2019-09-13	3.99	4.03	3.95	4.00	113779
2019-09-16	3.96	4.12	3.90	4.08	126941
2019-09-17	4.07	4.07	3.93	3.95	116775
2019-09-18	3.97	3.99	3.84	3.86	99848
2019-09-19	3.86	3.93	3.82	3.84	72388
2019-09-20	3.85	3.85	3.69	3.71	315061
2019-09-23	3.70	3.77	3.61	3.72	122354
2019-09-24	3.72	3.75	3.63	3.66	146480
2019-09-25	3.67	3.75	3.58	3.69	208151
2019-09-26	3.72	3.73	3.66	3.67	161882
2019-09-27	3.66	3.70	3.56	3.62	111607
2019-09-30	3.63	3.67	3.55	3.56	187567
2019-10-01	3.56	3.65	3.39	3.40	133429
2019-10-02	3.36	3.46	3.32	3.45	114023
2019-10-03	3.05	3.20	2.79	2.87	996655
2019-10-04	2.82	2.95	2.78	2.80	450049
2019-10-07	2.84	2.91	2.75	2.87	359145
2019-10-08	2.86	2.96	2.84	2.86	343569
2019-10-09	2.88	3.00	2.84	2.99	243293
2019-10-10	2.99	3.00	2.87	2.91	215988
2019-10-11	2.95	3.04	2.92	2.99	347122
2019-10-14	3.00	3.04	2.96	2.99	131666
2019-10-15	3.00	3.12	2.99	3.09	428549
2019-10-16	3.10	3.11	3.01	3.04	171750
2019-10-17	3.05	3.08	3.00	3.05	185862
2019-10-18	3.02	3.06	2.97	3.03	104904
2019-10-21	3.06	3.10	2.97	2.99	192645
2019-10-22	3.00	3.02	2.87	2.87	112888
2019-10-23	2.86	2.87	2.72	2.72	264483
2019-10-24	2.77	2.84	2.76	2.80	239830
2019-10-25	2.82	2.99	2.82	2.93	156562
2019-10-28	2.93	3.05	2.93	3.04	133949
2019-10-29	3.05	3.17	3.05	3.15	173373
2019-10-30	3.15	3.15	3.04	3.10	202091
2019-10-31	3.18	3.24	3.08	3.12	252464
2019-11-01	3.10	3.21	3.10	3.19	179402
2019-11-04	3.17	3.24	3.00	3.05	293286
2019-11-05	3.04	3.12	3.03	3.10	199561
2019-11-06	3.07	3.12	3.04	3.06	97883
2019-11-07	3.09	3.15	2.91	2.95	218238
2019-11-08	2.95	3.04	2.91	3.01	149317
2019-11-11	3.00	3.10	2.92	3.08	103360
2019-11-12	3.08	3.15	3.02	3.05	115747
2019-11-13	3.03	3.11	2.99	3.06	110956
2019-11-14	3.06	3.09	2.93	2.98	180224
2019-11-15	2.99	3.15	2.99	3.07	244508
2019-11-18	3.05	3.09	3.00	3.07	159514
2019-11-19	3.08	3.17	3.08	3.12	138975
2019-11-20	3.09	3.16	3.03	3.04	213541
2019-11-21	3.04	3.08	2.94	2.97	120249
2019-11-22	2.99	3.00	2.92	2.96	67488
2019-11-25	2.99	3.12	2.96	3.11	130042
2019-11-26	3.10	3.21	3.10	3.17	137394
2019-11-27	3.16	3.32	3.16	3.25	156278
2019-11-29	3.25	3.25	3.14	3.16	44700
2019-12-02	3.16	3.23	3.05	3.11	1351735
2019-12-03	3.02	3.08	2.99	3.03	93399
2019-12-04	3.05	3.10	2.98	3.03	149383
2019-12-05	3.04	3.12	3.01	3.11	226554
2019-12-06	3.13	3.24	3.13	3.20	132500
2019-12-09	3.24	3.25	3.19	3.21	338368
2019-12-10	3.20	3.24	3.18	3.21	139377
2019-12-11	3.20	3.38	3.20	3.34	207461
2019-12-12	3.34	3.57	3.34	3.54	275494
2019-12-13	3.55	3.56	3.34	3.47	180754
2019-12-16	3.49	3.52	3.35	3.41	138514
2019-12-17	3.41	3.57	3.32	3.54	743615
2019-12-18	3.56	3.60	3.47	3.57	163686
2019-12-19	3.60	3.74	3.55	3.74	290639
2019-12-20	3.71	4.20	3.71	3.91	526478
2019-12-23	3.97	4.01	3.79	3.99	241930
2019-12-24	4.00	4.05	3.96	4.03	124631
2019-12-26	4.00	4.04	3.89	4.03	335740
2019-12-27	4.05	4.10	3.97	4.04	279847
2019-12-30	4.05	4.17	4.02	4.14	207647
2019-12-31	4.14	4.40	4.14	4.35	307605
2020-01-02	4.36	4.45	4.29	4.43	314143
2020-01-03	4.40	4.54	4.31	4.50	429368
2020-01-06	4.48	4.63	4.40	4.61	203591
2020-01-07	4.63	4.76	4.45	4.46	328835
2020-01-08	4.42	4.55	4.24	4.32	228826
2020-01-09	4.34	4.38	4.24	4.24	143184
2020-01-10	4.22	4.30	4.22	4.25	112436
2020-01-13	4.23	4.32	4.23	4.27	145426
2020-01-14	4.26	4.38	4.26	4.31	89587
2020-01-15	4.30	4.39	4.25	4.33	236277
2020-01-16	4.45	4.74	4.39	4.70	363262
2020-01-17	4.72	4.92	4.72	4.90	441549
2020-01-21	4.90	4.90	4.48	4.49	314601
2020-01-22	4.51	4.62	4.49	4.56	185604
2020-01-23	4.56	4.58	4.46	4.54	177967
2020-01-24	4.57	4.69	4.48	4.53	127341
2020-01-27	4.38	4.47	4.29	4.37	537651
2020-01-28	4.45	4.46	4.35	4.38	142462
2020-01-29	4.37	4.44	4.34	4.41	277153
2020-01-30	4.38	4.42	4.24	4.29	238194
2020-01-31	4.24	4.24	3.85	3.90	471017
2020-02-03	3.90	3.95	3.84	3.91	171766
2020-02-04	4.01	4.16	3.92	4.00	158687
2020-02-05	4.08	4.19	4.05	4.17	183816
2020-02-06	4.20	4.20	4.08	4.11	97335
2020-02-07	4.08	4.12	3.95	4.05	106949
2020-02-10	4.03	4.16	3.97	4.10	96346
2020-02-11	4.11	4.22	4.10	4.16	154351
2020-02-12	4.14	4.31	4.14	4.28	141583
2020-02-13	4.19	4.23	4.06	4.09	116883
2020-02-14	4.10	4.17	4.00	4.06	84926
2020-02-18	4.04	4.12	3.85	3.86	273609
2020-02-19	3.88	4.09	3.83	4.06	230267
2020-02-20	4.15	4.20	3.94	4.00	429679
2020-02-21	4.03	4.05	3.75	3.77	286007
2020-02-24	3.60	3.65	3.43	3.59	284234
2020-02-25	3.61	3.62	3.46	3.47	209497
2020-02-26	3.51	3.56	3.42	3.49	77174
2020-02-27	3.36	3.56	3.35	3.39	157828
2020-02-28	3.25	3.49	3.25	3.48	177193
2020-03-02	3.49	3.50	3.31	3.43	153257
2020-03-03	3.45	3.52	3.37	3.42	130361
2020-03-04	3.47	3.70	3.38	3.67	158901
2020-03-05	3.55	3.62	3.44	3.50	217312
2020-03-06	3.33	3.43	3.20	3.30	185949
2020-03-09	3.11	3.17	2.97	3.03	177496
2020-03-10	3.13	3.19	2.95	3.11	180959
2020-03-11	2.98	3.02	2.81	2.90	284598
2020-03-12	2.71	2.79	2.31	2.43	283301
2020-03-13	2.55	2.64	2.29	2.34	371571
2020-03-16	2.21	2.28	1.85	1.90	420547
2020-03-17	1.98	2.19	1.86	2.07	526275
2020-03-18	1.91	2.04	1.87	1.89	452359
2020-03-19	1.94	2.25	1.91	2.25	1013966
2020-03-20	2.30	2.50	2.25	2.50	463759
2020-03-23	2.57	2.73	2.37	2.47	710828
2020-03-24	2.55	2.77	2.55	2.75	600599
2020-03-25	2.74	2.78	2.60	2.69	230303
2020-03-26	2.71	3.00	2.69	3.00	300840
2020-03-27	2.84	2.97	2.69	2.78	693149
2020-03-30	2.78	2.96	2.66	2.92	225988
2020-03-31	2.97	3.22	2.95	3.21	377870
2020-04-01	3.10	3.13	2.80	2.80	235799
2020-04-02	2.77	2.99	2.76	2.97	216521
2020-04-03	2.93	2.94	2.81	2.84	240034
2020-04-06	2.98	3.10	2.91	3.08	182670
2020-04-07	3.21	3.25	3.03	3.13	464024
2020-04-08	3.19	3.25	3.12	3.21	151129
2020-04-09	3.30	3.64	3.23	3.61	309655
2020-04-13	3.58	3.64	3.49	3.61	165022
2020-04-14	3.70	3.82	3.55	3.65	268047
2020-04-15	3.51	3.78	3.42	3.69	250102
2020-04-16	3.70	3.81	3.52	3.62	199113
2020-04-17	3.74	3.75	3.52	3.69	219840
2020-04-20	3.61	3.94	3.57	3.74	218525
2020-04-21	3.62	3.79	3.41	3.73	172270
2020-04-22	3.92	4.00	3.77	4.00	177157
2020-04-23	4.20	4.45	4.00	4.02	428792
2020-04-24	4.05	4.36	4.03	4.25	327149
2020-04-27	4.37	4.80	4.29	4.69	1084816
2020-04-28	4.78	5.19	4.68	5.15	537609
2020-04-29	5.25	5.41	5.15	5.24	724641
2020-04-30	5.15	5.83	5.14	5.53	2262020
2020-05-01	5.46	5.81	5.44	5.68	839978
2020-05-04	5.77	5.81	5.43	5.66	558287
2020-05-05	5.70	5.91	5.16	5.22	576373
2020-05-06	5.20	5.78	5.04	5.39	440678
2020-05-07	5.40	5.70	5.24	5.60	284328
2020-05-08	5.66	5.66	5.43	5.51	326922
2020-05-11	5.58	5.64	5.37	5.56	304191
2020-05-12	5.54	5.54	5.27	5.29	310086
2020-05-13	5.27	5.27	4.90	5.08	298665
2020-05-14	4.97	5.05	4.63	5.04	379685
2020-05-15	4.94	5.07	4.81	5.02	184082
2020-05-18	5.20	5.40	5.08	5.33	372046
2020-05-19	5.35	5.47	5.16	5.20	296778
2020-05-20	5.38	5.52	5.31	5.50	394481
2020-05-21	5.50	5.60	5.30	5.50	399900
2020-05-22	5.50	5.50	5.21	5.30	227568
2020-05-26	5.46	5.46	5.16	5.22	352868
2020-05-27	5.27	5.51	5.01	5.50	433933
2020-05-28	5.51	5.58	5.15	5.21	461474
2020-05-29	5.23	5.36	5.06	5.29	302180
2020-06-01	5.34	5.37	5.16	5.21	305284
2020-06-02	5.33	5.41	5.23	5.32	175504
2020-06-03	5.38	5.99	5.31	5.84	787699
2020-06-04	5.79	5.79	5.25	5.37	405766
2020-06-05	5.48	5.70	5.44	5.52	252271
2020-06-08	5.50	5.73	5.36	5.61	302600
2020-06-09	5.54	5.58	5.40	5.42	428619
2020-06-10	5.40	5.43	5.17	5.25	220066
2020-06-11	5.03	5.06	4.61	4.71	579735
2020-06-12	4.77	5.02	4.75	4.87	268470
2020-06-15	4.72	4.94	4.65	4.90	201840
2020-06-16	4.98	5.14	4.90	5.04	240011
2020-06-17	5.04	5.10	4.79	4.81	297960
2020-06-18	4.75	4.86	4.70	4.70	218599
2020-06-19	4.77	4.95	4.75	4.79	312373
2020-06-22	4.76	4.84	4.71	4.76	241755
2020-06-23	4.77	4.83	4.60	4.62	295389
2020-06-24	4.60	4.61	4.39	4.47	350532
2020-06-25	4.43	4.61	4.30	4.60	208088
2020-06-26	4.50	4.59	4.37	4.38	383237
2020-06-29	4.42	4.73	4.37	4.56	262812
2020-06-30	4.52	4.82	4.52	4.76	204700
2020-07-01	4.75	4.75	4.51	4.52	189251
2020-07-02	4.61	4.70	4.49	4.56	176113
2020-07-06	4.60	4.71	4.59	4.67	162193
2020-07-07	4.64	4.64	4.42	4.45	203425
2020-07-08	4.44	4.62	4.44	4.59	152318
2020-07-09	4.60	4.80	4.58	4.78	301278
2020-07-10	4.80	4.87	4.66	4.76	185466
2020-07-13	4.75	4.85	4.63	4.75	260857
2020-07-14	4.70	4.91	4.61	4.91	198337
2020-07-15	4.95	4.98	4.69	4.80	278195
2020-07-16	4.73	4.77	4.66	4.73	213495
2020-07-17	4.69	4.89	4.69	4.83	121381
2020-07-20	4.82	5.05	4.77	5.03	299687
2020-07-21	5.05	5.44	5.04	5.37	757631
2020-07-22	5.40	5.43	5.12	5.24	353607
2020-07-23	5.50	5.54	5.13	5.28	641545
2020-07-24	5.23	5.27	4.75	4.76	446673
2020-07-27	4.75	4.98	4.74	4.86	259063
2020-07-28	4.80	4.85	4.54	4.59	410427
2020-07-29	4.66	4.71	4.53	4.68	724013
2020-07-30	4.65	4.83	4.65	4.69	264367
2020-07-31	4.70	4.85	4.66	4.79	417868
2020-08-03	4.81	4.89	4.73	4.86	237745
2020-08-04	4.86	4.99	4.79	4.96	236693
2020-08-05	5.00	5.00	4.82	4.92	440153
2020-08-06	4.92	5.14	4.76	5.08	536134
2020-08-07	5.07	5.14	4.96	5.00	246484
2020-08-10	5.05	5.05	4.85	4.89	176908
2020-08-11	4.95	5.07	4.87	4.95	268751
2020-08-12	5.03	5.06	4.95	5.04	222691
2020-08-13	5.02	5.10	4.91	5.02	288730
2020-08-14	5.04	5.04	4.79	4.92	243199
2020-08-17	4.91	5.17	4.91	5.08	231351
2020-08-18	5.13	5.19	4.95	5.03	205941
2020-08-19	5.00	5.07	4.91	5.03	121155
2020-08-20	4.96	4.98	4.86	4.94	324239
2020-08-21	4.93	4.93	4.51	4.53	438743
2020-08-24	4.52	4.96	4.52	4.95	384399
2020-08-25	5.00	5.99	5.00	5.92	3353148
2020-08-26	5.97	6.05	5.59	5.75	1376760
2020-08-27	5.86	5.87	5.47	5.60	448100
2020-08-28	5.62	5.75	5.48	5.57	232285
2020-08-31	5.70	5.70	5.43	5.64	544706
2020-09-01	5.70	6.20	5.69	6.05	1156229
2020-09-02	6.03	6.03	5.61	5.80	467137
2020-09-03	5.72	5.72	5.19	5.25	445311
2020-09-04	5.27	5.30	4.87	5.15	360792
2020-09-08	5.01	5.15	4.79	4.99	394575
2020-09-09	5.10	5.18	4.99	5.11	358116
2020-09-10	5.14	5.37	5.08	5.10	496128
2020-09-11	5.13	5.14	4.87	4.92	221352
2020-09-14	4.93	5.01	4.91	5.00	252471
2020-09-15	5.05	5.33	4.99	5.31	433100
2020-09-16	5.43	6.15	5.37	5.87	2167541
2020-09-17	5.80	5.83	5.56	5.68	328092
2020-09-18	5.80	5.80	5.22	5.40	584089
2020-09-21	5.24	5.32	5.12	5.28	306894
2020-09-22	5.28	5.28	5.04	5.12	245487
2020-09-23	5.18	5.24	4.98	5.05	417009
2020-09-24	5.03	5.13	4.91	4.92	182416
2020-09-25	4.90	5.03	4.86	4.93	242256
2020-09-28	4.94	5.08	4.94	4.97	271212
2020-09-29	4.93	6.36	4.93	5.94	9758912
2020-09-30	6.03	6.42	5.79	6.12	2418401
2020-10-01	6.34	6.44	6.13	6.42	918946
2020-10-02	6.24	6.54	6.16	6.21	638736
2020-10-05	6.39	6.74	6.36	6.55	604394
2020-10-06	6.18	6.24	5.88	5.97	1057295
2020-10-07	6.15	6.25	6.02	6.05	358621
2020-10-08	6.15	6.22	6.08	6.19	282754
2020-10-09	6.38	6.44	6.19	6.31	406739
2020-10-12	6.41	6.44	6.21	6.31	376031
2020-10-13	6.26	6.31	6.06	6.13	269312
2020-10-14	6.22	6.81	6.16	6.73	1818019
2020-10-15	6.46	6.53	6.11	6.46	760093
2020-10-16	6.47	6.52	6.28	6.39	424473
2020-10-19	6.46	6.77	6.45	6.61	388890
2020-10-20	6.68	6.75	6.26	6.31	381059
2020-10-21	6.36	6.40	6.03	6.06	313015
2020-10-22	6.06	6.09	5.55	5.76	558849
2020-10-23	5.85	5.95	5.76	5.83	241873
2020-10-26	5.80	5.96	5.71	5.80	239681
2020-10-27	5.80	6.08	5.77	5.89	386290
2020-10-28	5.79	5.83	5.44	5.56	739866
2020-10-29	5.72	6.26	5.70	6.07	631448
2020-10-30	6.04	6.06	5.81	5.95	405511
2020-11-02	5.98	6.10	5.71	5.81	268405
2020-11-03	5.86	6.08	5.75	5.81	403124
2020-11-04	5.76	6.01	5.59	5.69	424045
2020-11-05	5.70	6.18	5.70	6.14	560959
2020-11-06	6.14	6.64	6.12	6.56	430491
2020-11-09	6.65	6.98	6.51	6.78	629863
2020-11-10	6.94	6.98	6.50	6.52	726940
2020-11-11	6.62	7.10	6.60	7.10	595259
2020-11-12	7.14	7.90	7.14	7.69	1710509
2020-11-13	7.78	8.03	7.59	7.70	920549
2020-11-16	7.90	8.32	7.64	7.84	1088610
2020-11-17	8.72	9.98	8.53	9.67	3611413
2020-11-18	9.48	9.68	8.92	9.35	1097028
2020-11-19	9.35	10.12	9.09	9.91	1205759
2020-11-20	9.98	10.44	9.85	10.22	1777311
2020-11-23	10.34	10.43	9.65	10.02	1046355
2020-11-24	10.00	10.04	9.44	9.58	632474
2020-11-25	9.60	9.86	9.41	9.67	400524
2020-11-27	9.72	10.04	9.68	9.97	193994
2020-11-30	9.97	10.13	9.60	9.75	336797
2020-12-01	9.77	9.84	9.51	9.56	561386
2020-12-02	9.50	9.98	9.28	9.74	483023
2020-12-03	9.79	9.90	9.52	9.54	233985
2020-12-04	9.52	10.14	9.50	9.99	520549
2020-12-07	10.01	10.09	9.50	10.02	518842
2020-12-08	9.91	11.65	9.90	10.82	2030190
2020-12-09	10.75	10.82	9.46	9.54	1120452
2020-12-10	9.58	9.77	9.36	9.46	431059
2020-12-11	9.39	9.48	8.61	9.12	983913
2020-12-14	9.19	9.84	9.15	9.61	682308
2020-12-15	9.63	10.53	9.61	10.27	897411
2020-12-16	10.36	10.40	9.70	10.19	544802
2020-12-17	10.22	10.65	9.96	10.24	590681
2020-12-18	10.29	10.39	9.84	9.84	1089539
2020-12-21	9.62	10.32	9.60	10.07	562347
2020-12-22	10.04	10.33	9.86	10.11	384891
2020-12-23	10.10	11.26	9.98	10.49	1645853
2020-12-24	10.60	10.61	9.45	9.64	716406
2020-12-28	9.76	10.09	9.62	9.78	633128
2020-12-29	9.70	9.73	9.08	9.30	517348
2020-12-30	9.33	9.87	9.33	9.78	255973
2020-12-31	9.82	9.83	9.45	9.57	487675
2021-01-04	9.80	10.38	9.62	9.83	632221
2021-01-05	9.83	10.22	9.71	10.12	503559
2021-01-06	10.13	10.93	10.12	10.78	791109
2021-01-07	10.95	11.63	10.68	11.32	760913
2021-01-08	11.51	11.74	10.91	11.19	477467
2021-01-11	11.08	11.48	11.00	11.25	318140
2021-01-12	11.37	11.84	11.22	11.59	572577
2021-01-13	11.58	11.68	11.39	11.49	295361
2021-01-14	11.68	12.45	11.68	12.35	622771
2021-01-15	12.28	12.28	11.55	11.59	349972
2021-01-19	12.03	12.21	11.70	12.13	406797
2021-01-20	12.27	12.40	11.40	11.62	454457
2021-01-21	11.76	12.03	11.33	11.89	380129
2021-01-22	11.73	11.99	11.52	11.94	351081
2021-01-25	12.30	12.65	11.60	11.81	523247
2021-01-26	11.88	11.88	11.16	11.22	307547
2021-01-27	10.96	11.04	10.27	10.62	404269
2021-01-28	10.77	11.04	10.57	10.87	312925
2021-01-29	11.03	11.05	10.29	10.33	362811
2021-02-01	10.43	11.09	10.16	10.93	372200
2021-02-02	11.00	11.32	10.73	11.26	283075
2021-02-03	11.42	11.60	10.90	11.00	216539
2021-02-04	11.09	11.49	10.90	11.45	272155
2021-02-05	11.55	11.55	11.06	11.23	285788
2021-02-08	11.40	12.47	11.36	12.35	526656
2021-02-09	12.15	12.17	11.51	11.82	484844
2021-02-10	12.20	12.20	11.52	11.81	352593
2021-02-11	12.01	12.25	11.75	12.19	374785
2021-02-12	12.20	12.93	12.00	12.49	423625
2021-02-16	12.67	12.74	12.30	12.60	459687
2021-02-17	12.49	12.63	11.82	12.54	386719
2021-02-18	12.62	12.64	11.90	12.09	638838
2021-02-19	13.00	15.84	12.78	15.37	3190470
2021-02-22	14.88	15.75	14.39	14.43	1056441
2021-02-23	13.68	13.91	12.25	13.77	1012951
2021-02-24	13.57	14.13	13.22	14.06	533523
2021-02-25	13.79	14.00	12.70	12.73	509889
2021-02-26	12.69	13.22	12.20	12.93	445928
2021-03-01	13.41	13.80	13.20	13.78	274973
2021-03-02	13.86	13.97	13.10	13.10	404488
2021-03-03	13.19	13.60	12.65	12.77	462094
2021-03-04	12.62	12.78	11.16	11.57	832127
2021-03-05	11.80	11.85	10.11	11.29	877462
2021-03-08	11.46	11.47	10.56	10.68	544827
2021-03-09	10.93	11.67	10.85	11.48	571438
2021-03-10	11.77	12.29	11.31	11.40	688358
2021-03-11	11.88	12.77	11.80	12.75	745778
2021-03-12	12.69	13.90	12.21	13.87	974256
2021-03-15	13.87	14.09	12.85	14.01	1103586
2021-03-16	14.11	14.11	13.26	13.55	545365
2021-03-17	13.36	13.75	12.80	13.58	518180
2021-03-18	13.38	13.51	12.61	12.69	468907
2021-03-19	12.60	13.20	12.34	13.11	911931
2021-03-22	13.48	13.62	12.94	13.13	356026
2021-03-23	13.04	13.05	11.84	11.94	525861
2021-03-24	12.11	12.58	11.19	11.22	582788
2021-03-25	10.92	11.35	10.64	11.23	457639
2021-03-26	11.37	11.46	10.83	11.36	332213
2021-03-29	11.32	11.60	10.61	10.72	476412
2021-03-30	10.58	11.19	10.41	11.07	390861
2021-03-31	11.28	11.77	11.24	11.66	577617
2021-04-01	11.97	12.45	11.75	12.31	341821
2021-04-05	12.53	12.56	12.07	12.32	302552
2021-04-06	12.47	12.47	12.02	12.16	252369
2021-04-07	12.19	12.20	11.65	11.65	374475
2021-04-08	11.65	12.36	11.65	12.35	258671
2021-04-09	12.30	12.46	11.91	12.41	469035
2021-04-12	12.34	12.38	11.02	11.18	698457
2021-04-13	11.21	11.34	10.73	11.11	392903
2021-04-14	11.16	11.56	11.05	11.25	334931
2021-04-15	11.48	11.48	11.01	11.28	238283
2021-04-16	11.29	11.30	10.90	10.94	225887
2021-04-19	10.85	11.10	10.53	10.74	322764
2021-04-20	10.63	10.85	10.01	10.12	597087
2021-04-21	10.02	10.65	9.78	10.58	498297
2021-04-22	10.63	10.93	10.44	10.57	298422
2021-04-23	10.64	11.14	10.63	11.08	276114
2021-04-26	11.14	11.70	11.10	11.48	378433
2021-04-27	11.61	11.63	11.21	11.50	266949
2021-04-28	11.45	11.74	11.26	11.42	333496
2021-04-29	11.86	11.86	10.38	10.55	906916
2021-04-30	10.25	10.53	9.83	9.86	701380
2021-05-03	9.99	10.05	9.72	9.87	411279
2021-05-04	9.66	9.70	9.22	9.57	618116
2021-05-05	9.66	9.95	9.40	9.60	508005
2021-05-06	9.57	9.65	9.20	9.51	486716
2021-05-07	9.59	9.83	9.34	9.66	345214
2021-05-10	9.56	9.67	8.96	8.98	496056
2021-05-11	8.67	9.41	8.47	9.37	455726
2021-05-12	9.15	9.32	8.68	8.71	481219
2021-05-13	8.92	9.17	8.45	8.72	358620
2021-05-14	8.85	9.10	8.81	8.95	254349
2021-05-17	9.70	9.71	9.13	9.52	760485
2021-05-18	9.95	10.20	9.37	9.42	775516
2021-05-19	9.30	9.72	9.05	9.70	370134
2021-05-20	9.85	9.99	9.68	9.96	307743
2021-05-21	10.06	10.16	9.77	9.95	241371
2021-05-24	10.01	10.22	9.88	10.08	251277
2021-05-25	10.11	10.30	9.85	9.88	323431
2021-05-26	9.89	10.15	9.81	10.07	226759
2021-05-27	10.10	10.48	10.07	10.40	228868
2021-05-28	10.48	10.57	10.12	10.18	409757
2021-06-01	10.27	10.51	10.18	10.38	245390
2021-06-02	10.40	11.00	10.30	10.52	812289
2021-06-03	10.40	10.42	10.08	10.12	248625
2021-06-04	10.25	10.58	10.14	10.58	200044
2021-06-07	10.58	10.70	10.30	10.46	386877
2021-06-08	10.60	10.70	10.28	10.65	206910
2021-06-09	10.64	10.79	10.23	10.25	327045
2021-06-10	10.31	10.42	10.13	10.18	238929
2021-06-11	10.28	10.36	10.11	10.20	259624
2021-06-14	10.27	12.35	10.23	12.30	2791544
2021-06-15	12.00	12.19	11.60	11.68	701299
2021-06-16	11.70	11.86	11.41	11.75	456348
2021-06-17	11.61	12.19	11.50	11.64	444949
2021-06-18	11.45	11.70	11.08	11.10	1703396
2021-06-21	11.11	11.15	10.68	10.77	358903
2021-06-22	10.70	10.80	10.56	10.72	242458
2021-06-23	10.68	10.92	10.65	10.77	410461
2021-06-24	10.82	11.30	10.81	11.27	238236
2021-06-25	11.44	11.53	10.89	10.93	643317
2021-06-28	11.00	11.25	10.96	11.19	273919
2021-06-29	11.21	11.25	11.02	11.17	172153
2021-06-30	11.10	11.13	10.88	10.98	400159
2021-07-01	11.00	11.00	10.68	10.78	249057
2021-07-02	10.84	10.87	10.65	10.69	192768
2021-07-06	10.72	10.73	10.35	10.53	294097
2021-07-07	10.56	10.68	10.11	10.17	291184
2021-07-08	9.88	10.20	9.76	10.08	298066
2021-07-09	10.21	10.47	10.04	10.40	189811
2021-07-12	10.45	10.54	10.26	10.50	193116
2021-07-13	10.40	10.49	10.19	10.22	163141
2021-07-14	10.36	10.42	9.82	9.87	291688
2021-07-15	9.78	9.92	9.45	9.60	251134
2021-07-16	9.76	9.85	9.33	9.37	216242
2021-07-19	9.28	9.33	8.93	9.19	234886
2021-07-20	9.19	9.66	8.99	9.50	273803
2021-07-21	9.62	10.22	9.61	10.17	291956
2021-07-22	10.15	10.31	9.79	9.84	234675
2021-07-23	9.82	9.85	9.59	9.82	209393
2021-07-26	9.82	10.07	9.79	9.82	273402
2021-07-27	9.43	9.69	9.03	9.29	342939
2021-07-28	9.96	10.47	9.80	10.03	481887
2021-07-29	10.10	10.37	9.96	10.15	353883
2021-07-30	10.00	10.47	10.00	10.20	308899
2021-08-02	10.30	10.52	10.04	10.05	277766
2021-08-03	10.07	10.13	9.73	9.85	217567
2021-08-04	9.75	9.91	9.52	9.58	293645
2021-08-05	9.62	9.77	9.46	9.62	244416
2021-08-06	9.58	9.87	9.58	9.78	232328
2021-08-09	9.77	9.91	9.55	9.80	163894
2021-08-10	9.81	10.41	9.54	10.35	562719
2021-08-11	10.38	10.44	10.02	10.25	444468
2021-08-12	10.17	10.17	9.68	9.76	199737
2021-08-13	9.66	9.78	9.54	9.59	165712
2021-08-16	9.48	9.50	9.12	9.18	401450
2021-08-17	9.03	9.03	8.57	8.69	404346
2021-08-18	8.70	9.03	8.66	8.75	288926
2021-08-19	8.60	8.70	8.47	8.50	168250
2021-08-20	8.44	8.68	8.44	8.61	210784
2021-08-23	8.76	9.12	8.76	9.10	222602
2021-08-24	9.34	9.34	9.06	9.27	139245
2021-08-25	9.26	9.49	9.13	9.17	386083
2021-08-26	9.14	9.28	8.99	9.13	200293
2021-08-27	9.13	9.43	9.13	9.33	373087
2021-08-30	9.38	9.42	9.20	9.36	147545
2021-08-31	9.36	9.39	9.12	9.31	147642
2021-09-01	9.36	9.41	9.19	9.30	159028
2021-09-02	9.39	9.91	9.30	9.72	240851
2021-09-03	9.72	9.99	9.63	9.81	188797
2021-09-07	9.87	9.95	9.56	9.66	168546
2021-09-08	9.60	9.65	9.21	9.24	236969
2021-09-09	9.17	9.37	9.10	9.17	213909
2021-09-10	9.27	9.38	9.19	9.23	210487
2021-09-13	9.06	9.06	6.53	7.68	5037526
2021-09-14	7.83	8.24	7.46	7.77	1384985
2021-09-15	7.68	7.76	7.26	7.66	991621
2021-09-16	7.52	7.61	7.31	7.52	559658
2021-09-17	7.53	7.94	7.33	7.92	2954135
2021-09-20	7.68	7.70	7.36	7.50	689552
2021-09-21	7.64	8.08	7.55	7.85	1605820
2021-09-22	7.97	8.21	7.91	8.16	396564
2021-09-23	8.23	8.78	8.18	8.70	737279
2021-09-24	8.56	8.72	8.55	8.60	297568
2021-09-27	8.62	9.01	8.60	8.80	481729
2021-09-28	8.71	8.80	8.12	8.29	719721
2021-09-29	8.33	8.40	7.89	7.92	395707
2021-09-30	7.98	8.39	7.92	8.33	656675
2021-10-01	8.38	8.41	8.07	8.28	209045
2021-10-04	8.22	8.30	7.81	7.93	373042
2021-10-05	7.98	8.12	7.82	7.91	402910
2021-10-06	7.77	7.99	7.77	7.86	165071
2021-10-07	7.99	8.24	7.98	8.03	148823
2021-10-08	8.08	8.15	8.01	8.06	138279
2021-10-11	8.03	8.18	7.98	8.00	199148
2021-10-12	8.04	8.12	7.93	8.05	118210
2021-10-13	8.09	8.28	8.05	8.12	146681
2021-10-14	8.29	8.34	8.15	8.25	167787
2021-10-15	8.39	8.39	8.17	8.17	207298
2021-10-18	8.06	8.44	8.00	8.38	252888
2021-10-19	8.45	8.54	8.28	8.50	105792
2021-10-20	8.43	8.66	8.38	8.57	129255
2021-10-21	8.49	8.75	8.44	8.66	215877
2021-10-22	8.60	8.71	8.46	8.54	202246
2021-10-25	8.53	8.79	8.53	8.68	249215
2021-10-26	8.80	8.90	8.50	8.55	213179
2021-10-27	8.50	8.86	8.50	8.58	210002
2021-10-28	8.01	8.08	7.03	7.88	1111837
2021-10-29	7.83	8.25	7.67	8.17	498108
2021-11-01	8.17	8.70	8.08	8.51	275889
2021-11-02	8.43	8.63	8.32	8.55	186069
2021-11-03	8.49	8.82	8.40	8.75	174344
2021-11-04	8.92	9.30	8.87	9.17	532597
2021-11-05	9.27	9.60	9.07	9.22	310106
2021-11-08	9.30	9.45	9.25	9.32	183699
2021-11-09	9.34	9.40	8.90	9.13	197774
2021-11-10	8.96	9.03	8.65	8.73	245406
2021-11-11	8.81	9.13	8.80	9.04	173225
2021-11-12	9.08	9.18	9.01	9.11	155296
2021-11-15	9.24	9.33	9.00	9.17	232308
2021-11-16	9.08	9.14	8.96	8.99	205561
2021-11-17	9.02	9.05	8.72	8.79	179778
2021-11-18	8.89	9.16	8.62	8.76	392547
2021-11-19	8.69	8.90	8.69	8.81	131526
2021-11-22	8.90	9.15	8.67	8.67	265184
2021-11-23	8.62	8.88	8.49	8.69	160587
2021-11-24	8.55	8.75	8.40	8.68	131473
2021-11-26	8.38	8.49	8.04	8.15	225309
2021-11-29	8.37	8.49	8.21	8.27	129595
2021-11-30	8.16	8.40	7.91	8.22	222390
2021-12-01	8.43	8.72	7.99	8.03	292381
2021-12-02	7.96	8.18	7.85	8.09	290393
2021-12-03	8.14	8.15	7.77	7.86	184015
2021-12-06	7.85	8.07	7.59	7.95	187217
2021-12-07	8.16	8.67	8.15	8.49	208264
2021-12-08	8.47	8.63	8.29	8.55	77743
2021-12-09	8.53	8.67	8.44	8.54	277697
2021-12-10	8.65	8.79	8.14	8.29	156483
2021-12-13	8.21	8.25	7.93	7.96	147306
2021-12-14	7.83	7.97	7.75	7.86	259222
2021-12-15	7.89	8.26	7.64	8.19	305060
2021-12-16	8.28	8.45	7.75	7.83	202043
2021-12-17	7.89	8.30	7.83	8.20	315709
2021-12-20	8.13	8.16	7.83	8.08	228317
2021-12-21	8.29	8.65	8.26	8.63	295640
2021-12-22	8.63	8.63	8.33	8.54	205946
2021-12-23	8.53	8.95	8.53	8.80	253242
2021-12-27	8.81	8.89	8.64	8.77	150828
2021-12-28	8.77	8.77	8.56	8.59	128627
2021-12-29	8.56	8.70	8.48	8.56	149967
2021-12-30	8.56	8.81	8.56	8.64	143215
2021-12-31	8.62	9.10	8.61	8.81	458697
2022-01-03	8.94	9.13	8.86	9.05	145547
2022-01-04	9.13	9.24	8.80	9.15	373760
2022-01-05	9.13	9.30	8.63	8.67	187327
2022-01-06	8.72	9.09	8.51	8.60	163700
2022-01-07	8.63	8.68	8.35	8.41	165227
2022-01-10	8.46	8.89	8.13	8.87	409260
2022-01-11	8.85	9.04	8.72	8.84	203653
2022-01-12	8.96	9.14	8.73	8.89	206181
2022-01-13	9.02	9.11	8.43	8.45	274614
2022-01-14	8.37	8.56	8.29	8.54	130170
2022-01-18	8.37	8.45	8.08	8.13	171928
2022-01-19	8.19	8.27	7.81	7.81	163844
2022-01-20	7.86	8.14	7.66	7.67	176838
2022-01-21	7.55	7.92	7.46	7.54	194928
2022-01-24	7.35	7.47	6.93	7.45	280823
2022-01-25	7.26	7.34	7.09	7.20	211099
2022-01-26	7.35	7.52	7.00	7.11	164481
2022-01-27	7.22	7.25	6.74	6.76	244637
2022-01-28	6.71	7.07	6.47	7.06	302019
2022-01-31	7.08	7.50	7.05	7.49	184477
2022-02-01	7.48	7.70	7.36	7.47	193886
2022-02-02	7.60	7.60	7.31	7.39	165723
2022-02-03	7.19	7.34	7.08	7.10	224350
2022-02-04	7.10	7.14	6.93	7.05	131500
2022-02-07	7.09	7.53	7.09	7.36	229464
2022-02-08	7.32	7.53	7.32	7.52	118804
2022-02-09	7.62	7.78	7.52	7.72	161973
2022-02-10	7.52	7.92	7.52	7.60	193661
2022-02-11	7.61	7.69	7.17	7.31	153811
2022-02-14	7.28	7.49	7.20	7.28	91714
2022-02-15	7.41	7.95	7.40	7.83	167589
2022-02-16	7.76	7.97	7.52	7.93	139389
2022-02-17	7.90	7.95	7.36	7.61	293211
2022-02-18	7.54	7.74	7.42	7.45	137573
2022-02-22	7.24	7.42	7.20	7.22	184600
2022-02-23	7.32	7.37	6.82	6.87	156531
2022-02-24	6.51	7.28	6.39	7.25	250960
2022-02-25	7.30	7.38	7.10	7.34	178307
2022-02-28	7.25	7.61	7.25	7.45	152906
2022-03-01	7.45	7.56	7.07	7.17	161973
2022-03-02	7.26	7.55	7.24	7.51	111968
2022-03-03	7.44	7.57	7.16	7.25	96185
2022-03-04	7.10	7.25	6.80	6.97	199120
2022-03-07	7.00	7.14	6.74	6.75	131900
2022-03-08	6.79	7.20	6.70	6.92	159858
2022-03-09	7.15	7.33	7.13	7.29	145972
2022-03-10	7.21	7.30	7.05	7.28	102353
2022-03-11	7.32	7.34	6.82	6.84	148237
2022-03-14	6.84	6.84	6.33	6.38	153497
2022-03-15	6.38	6.52	6.20	6.51	216582
2022-03-16	6.67	7.08	6.60	7.06	169120
2022-03-17	7.02	7.19	6.93	7.10	103932
2022-03-18	7.07	7.32	6.98	7.25	230001
2022-03-21	7.19	7.25	7.03	7.15	98282
2022-03-22	7.18	7.37	7.17	7.34	81014
2022-03-23	7.10	7.45	7.00	7.20	102100
2022-03-24	7.20	7.35	7.05	7.34	75727
2022-03-25	7.32	7.35	7.21	7.22	86853
2022-03-28	7.25	7.31	6.96	7.31	94057
2022-03-29	7.39	7.51	7.32	7.46	197959
2022-03-30	7.43	7.50	7.19	7.24	109820
2022-03-31	7.23	7.23	6.98	7.02	122072
2022-04-01	7.02	7.10	6.80	6.90	130625
2022-04-04	6.89	7.08	6.84	7.04	119045
2022-04-05	7.04	7.04	6.65	6.78	149593
2022-04-06	6.73	6.75	6.41	6.60	244810
2022-04-07	6.62	6.70	6.44	6.51	77816
2022-04-08	6.50	6.50	6.31	6.33	112210
2022-04-11	6.25	6.35	6.07	6.24	91343
2022-04-12	6.37	6.48	6.29	6.43	215171
2022-04-13	6.46	6.61	6.44	6.46	99757
2022-04-14	6.50	6.60	6.29	6.34	102592
2022-04-18	6.29	6.47	6.21	6.39	96566
2022-04-19	6.39	6.53	6.33	6.45	86397
2022-04-20	6.45	6.54	6.29	6.31	119289
2022-04-21	6.35	6.44	6.09	6.13	140090
2022-04-22	6.09	6.26	6.09	6.11	93612
2022-04-25	6.10	6.21	6.02	6.11	154099
2022-04-26	6.04	6.04	5.73	5.77	124151
2022-04-27	5.68	5.85	5.68	5.76	146604
2022-04-28	5.81	6.03	5.71	5.95	119137
2022-04-29	6.30	6.47	5.80	5.90	229286
2022-05-02	5.95	6.11	5.81	5.92	207963
2022-05-03	5.85	6.15	5.78	6.04	151817
2022-05-04	6.09	6.19	5.78	6.16	112399
2022-05-05	6.03	6.03	5.73	5.87	97160
2022-05-06	5.81	5.87	5.65	5.73	90932
2022-05-09	5.63	5.69	5.40	5.43	191895
2022-05-10	5.52	5.54	5.23	5.47	184746
2022-05-11	5.45	5.69	5.27	5.31	164435
2022-05-12	5.21	5.38	5.00	5.18	289261
2022-05-13	5.29	5.62	5.24	5.47	217029
2022-05-16	5.40	5.47	5.30	5.32	145991
2022-05-17	5.43	5.60	5.41	5.51	139517
2022-05-18	5.42	5.56	5.22	5.26	163276
2022-05-19	5.25	5.42	5.22	5.25	204993
2022-05-20	5.38	5.44	5.01	5.20	171014
2022-05-23	5.21	5.30	5.12	5.16	131813
2022-05-24	5.09	5.20	4.97	5.14	165399
2022-05-25	5.11	5.31	5.10	5.22	129732
2022-05-26	5.22	5.58	5.21	5.49	145158
2022-05-27	5.57	5.84	5.52	5.79	141212
2022-05-31	5.78	5.90	5.64	5.85	180948
2022-06-01	5.91	6.02	5.67	5.73	232541
2022-06-02	5.76	6.14	5.75	6.09	169457
2022-06-03	6.03	6.03	5.79	5.86	121236
2022-06-06	6.02	6.29	6.01	6.15	257510
2022-06-07	6.04	6.09	5.92	6.00	200511
2022-06-08	6.03	6.06	5.80	5.88	118452
2022-06-09	5.87	6.01	5.82	5.90	108915
2022-06-10	5.76	5.88	5.67	5.74	127249
2022-06-13	5.52	5.54	5.30	5.36	138967
2022-06-14	5.42	5.62	5.38	5.59	114866
2022-06-15	5.59	5.84	5.57	5.73	197458
2022-06-16	5.52	5.60	5.39	5.53	219686
2022-06-17	5.52	5.72	5.52	5.61	202620
2022-06-21	5.67	5.89	5.66	5.87	173628
2022-06-22	5.76	5.98	5.76	5.91	102464
2022-06-23	5.94	6.02	5.83	5.97	185626
2022-06-24	5.98	6.23	5.91	6.19	264950
2022-06-27	6.38	6.40	6.12	6.26	171547
2022-06-28	6.26	6.30	5.90	5.91	116106
2022-06-29	5.87	5.87	5.70	5.78	208338
2022-06-30	5.68	5.86	5.68	5.86	141307
2022-07-01	5.75	5.80	5.66	5.73	218630
2022-07-05	5.59	5.73	5.57	5.70	132885
2022-07-06	5.68	5.89	5.67	5.82	94385
2022-07-07	5.95	6.09	5.88	5.96	118792
2022-07-08	5.90	6.04	5.90	6.03	79866
2022-07-11	5.98	5.99	5.84	5.86	91180
2022-07-12	5.97	6.35	5.97	6.23	301605
2022-07-13	6.10	6.24	6.08	6.18	108560
2022-07-14	6.18	6.30	6.00	6.29	91066
2022-07-15	6.35	6.55	6.35	6.52	143090
2022-07-18	6.60	6.65	6.36	6.36	57609
2022-07-19	6.48	6.62	6.42	6.47	125832
2022-07-20	6.47	6.77	6.43	6.73	112508
2022-07-21	6.78	6.80	6.65	6.78	63381
2022-07-22	6.79	6.80	6.57	6.67	108376
2022-07-25	6.68	6.68	6.55	6.67	78368
2022-07-26	6.64	6.67	6.55	6.65	47092
2022-07-27	6.69	7.01	6.69	6.99	183146
2022-07-28	7.04	7.06	6.84	7.02	155547
2022-07-29	8.00	8.85	7.86	8.77	1590717
2022-08-01	8.48	9.55	8.48	9.21	1075684
2022-08-02	9.11	9.34	8.86	9.16	508991
2022-08-03	9.20	9.32	9.07	9.32	422488
2022-08-04	9.35	9.70	9.26	9.30	567827
2022-08-05	9.24	9.24	8.66	8.77	419651
2022-08-08	8.71	8.83	8.35	8.74	445126
2022-08-09	8.57	9.04	8.44	9.01	879226
2022-08-10	9.33	9.94	9.26	9.74	726323
2022-08-11	9.85	9.93	9.18	9.20	333604
2022-08-12	9.23	9.54	9.10	9.50	278372
2022-08-15	9.49	9.64	9.34	9.61	262871
2022-08-16	9.60	9.61	9.45	9.52	142183
2022-08-17	9.35	9.35	8.96	9.22	230462
2022-08-18	9.20	9.70	9.14	9.65	367408
2022-08-19	9.48	9.49	9.03	9.13	311848
2022-08-22	9.11	9.22	8.91	9.15	290074
2022-08-23	9.20	9.37	9.13	9.27	217119
2022-08-24	9.28	9.44	9.14	9.29	224479
2022-08-25	9.29	9.78	9.23	9.69	395811
2022-08-26	9.64	9.67	9.10	9.14	347002
2022-08-29	9.08	9.22	8.95	9.10	194506
2022-08-30	9.16	9.17	8.76	8.93	221964
2022-08-31	9.05	9.05	8.58	8.59	272445
2022-09-01	8.51	8.63	8.28	8.61	285917
2022-09-02	8.69	8.69	8.22	8.33	183551
2022-09-06	8.25	8.30	7.90	8.00	290907
2022-09-07	8.05	8.34	7.96	8.27	201181
2022-09-08	8.14	8.48	8.02	8.38	220596
2022-09-09	8.46	8.79	8.42	8.65	255098
2022-09-12	8.73	8.82	8.53	8.68	383323
2022-09-13	8.47	8.61	8.18	8.19	239305
2022-09-14	8.20	8.26	7.97	8.12	262801
2022-09-15	8.07	8.10	7.86	7.90	158812
2022-09-16	7.81	7.81	7.51	7.78	350640
2022-09-19	7.63	7.77	7.57	7.75	246397
2022-09-20	7.65	7.82	7.54	7.74	212928
2022-09-21	7.62	7.71	7.26	7.28	493866
2022-09-22	7.19	7.29	7.02	7.14	268754
2022-09-23	7.06	7.07	6.69	6.75	343278
2022-09-26	6.63	6.89	6.54	6.61	212097
2022-09-27	6.69	6.95	6.69	6.82	259853
2022-09-28	6.87	7.07	6.78	7.00	174199
2022-09-29	6.85	6.91	6.68	6.80	112383
2022-09-30	6.79	6.94	6.69	6.70	140827
2022-10-03	6.87	7.12	6.79	7.01	200913
2022-10-04	6.24	6.26	5.37	5.53	1625609
2022-10-05	5.53	5.58	5.25	5.34	654319
2022-10-06	5.30	5.49	5.24	5.32	362282
2022-10-07	5.25	5.34	5.10	5.13	360501
2022-10-10	5.11	5.15	4.61	4.62	784744
2022-10-11	4.60	4.71	4.43	4.59	393694
2022-10-12	4.54	4.54	4.32	4.33	378426
2022-10-13	4.30	4.57	4.17	4.55	276895
2022-10-14	4.55	4.57	4.29	4.30	287457
2022-10-17	4.30	4.49	4.25	4.35	297841
2022-10-18	4.44	4.61	4.28	4.37	298522
2022-10-19	4.33	4.37	4.23	4.32	181810
2022-10-20	4.28	4.52	4.26	4.34	228655
2022-10-21	4.34	4.43	4.26	4.40	209570
2022-10-24	4.39	4.39	4.26	4.30	248859
2022-10-25	4.30	4.50	4.30	4.41	326396
2022-10-26	4.41	4.68	4.37	4.50	238155
2022-10-27	4.58	4.60	4.44	4.51	324658
2022-10-28	4.69	4.81	4.47	4.60	497736
2022-10-31	4.52	4.66	4.52	4.54	168247
2022-11-01	4.57	4.81	4.57	4.72	408538
2022-11-02	4.75	4.91	4.66	4.77	486079
2022-11-03	4.70	4.76	4.63	4.70	230796
2022-11-04	4.75	4.92	4.68	4.91	265673
2022-11-07	4.91	5.00	4.85	4.96	208358
2022-11-08	5.01	5.13	5.01	5.07	186241
2022-11-09	5.05	5.06	4.97	4.99	254036
2022-11-10	5.23	5.30	5.14	5.25	270314
2022-11-11	5.29	5.44	5.19	5.29	301249
2022-11-14	5.27	5.38	5.11	5.12	204204
2022-11-15	5.26	5.39	5.20	5.25	215711
2022-11-16	5.17	5.18	5.02	5.07	122094
2022-11-17	4.97	5.15	4.94	5.14	91974
2022-11-18	5.27	5.35	5.21	5.31	175182
2022-11-21	5.31	5.31	5.13	5.21	123498
2022-11-22	5.22	5.33	5.11	5.32	199741
2022-11-23	5.32	5.56	5.32	5.47	130246
2022-11-25	5.48	5.48	5.34	5.38	69729
2022-11-28	5.30	5.33	5.14	5.17	77591
2022-11-29	5.14	5.22	5.09	5.10	82826
2022-11-30	5.09	5.37	5.01	5.31	150860
2022-12-01	5.35	5.39	5.24	5.35	131291
2022-12-02	5.24	5.37	5.16	5.36	117507
2022-12-05	5.35	5.37	5.16	5.18	139419
2022-12-06	5.18	5.25	5.11	5.12	165882
2022-12-07	5.14	5.14	4.99	5.00	109743
2022-12-08	5.00	5.18	4.98	5.11	121672
2022-12-09	5.08	5.12	4.94	4.97	149082
2022-12-12	4.98	5.06	4.92	5.05	147898
2022-12-13	5.17	5.36	4.97	4.99	283851
2022-12-14	5.00	5.26	5.00	5.18	239441
2022-12-15	5.09	5.10	4.70	4.71	255529
2022-12-16	4.71	4.82	4.66	4.72	258339
2022-12-19	4.70	4.70	4.46	4.48	141931
2022-12-20	4.43	4.53	4.36	4.40	246184
2022-12-21	4.43	4.48	4.35	4.46	837184
2022-12-22	4.39	4.41	4.18	4.40	385574
2022-12-23	4.39	4.45	4.34	4.40	111621
2022-12-27	4.39	4.41	4.22	4.25	123536
2022-12-28	4.24	4.40	4.23	4.31	283813
2022-12-29	4.37	4.53	4.34	4.45	259923
2022-12-30	4.38	4.43	4.32	4.38	102991
2023-01-03	4.43	4.53	4.33	4.37	126533
2023-01-04	4.40	4.61	4.40	4.59	147184
2023-01-05	4.52	4.61	4.47	4.53	106619
2023-01-06	4.55	4.85	4.53	4.84	144944
2023-01-09	4.96	5.08	4.86	4.90	172135
2023-01-10	4.92	5.05	4.92	5.04	91469
2023-01-11	5.04	5.17	4.99	5.17	91424
2023-01-12	5.19	5.26	5.08	5.23	121059
2023-01-13	5.12	5.29	5.11	5.28	161153
2023-01-17	5.24	5.35	5.16	5.30	125791
2023-01-18	5.33	5.48	5.31	5.36	195852
2023-01-19	5.30	5.31	5.22	5.27	173413
2023-01-20	5.33	5.48	5.28	5.48	137104
2023-01-23	5.48	5.69	5.46	5.65	158407
2023-01-24	5.60	5.64	5.54	5.59	76708
2023-01-25	5.54	5.66	5.51	5.66	112852
2023-01-26	5.68	5.87	5.66	5.87	112942
2023-01-27	5.84	5.92	5.78	5.84	128402
2023-01-30	5.72	5.81	5.67	5.71	112847
2023-01-31	5.68	5.92	5.67	5.89	123277
2023-02-01	5.93	6.34	5.92	6.25	188023
2023-02-02	6.33	6.48	6.32	6.44	147055
2023-02-03	6.32	6.55	6.32	6.48	214960
2023-02-06	6.36	6.44	6.27	6.27	134115
2023-02-07	6.25	6.43	6.21	6.43	92790
2023-02-08	6.36	6.45	6.30	6.34	107797
2023-02-09	6.41	6.57	6.33	6.41	155059
2023-02-10	6.38	6.44	5.91	5.92	181045
2023-02-13	5.92	6.01	5.86	5.95	144301
2023-02-14	5.88	6.13	5.76	6.09	138036
2023-02-15	6.03	6.26	6.03	6.24	120754
2023-02-16	6.13	6.31	5.89	5.90	154424
2023-02-17	5.18	5.18	4.50	4.88	1204649
2023-02-21	4.71	4.87	4.24	4.42	621784
2023-02-22	4.42	4.70	4.31	4.62	458765
2023-02-23	4.74	4.83	4.59	4.64	212516
2023-02-24	4.55	4.58	4.45	4.50	188768
2023-02-27	4.55	4.62	4.46	4.47	113253
2023-02-28	4.43	4.53	4.37	4.37	182140
2023-03-01	4.39	4.59	4.28	4.30	199178
2023-03-02	4.26	4.28	4.15	4.25	331462
2023-03-03	4.28	4.37	4.27	4.34	152249
2023-03-06	4.35	4.39	4.08	4.12	286935
2023-03-07	4.12	4.17	3.96	4.00	197049
2023-03-08	4.00	4.09	3.96	3.98	186035
2023-03-09	3.98	4.03	3.87	3.87	233799
2023-03-10	3.87	3.93	3.72	3.76	231911
2023-03-13	3.68	3.71	3.50	3.51	275664
2023-03-14	3.62	3.70	3.55	3.60	312616
2023-03-15	3.51	3.73	3.48	3.69	271743
2023-03-16	3.62	3.80	3.59	3.77	252126
2023-03-17	3.76	3.82	3.71	3.76	394399
2023-03-20	3.77	3.79	3.68	3.71	284004
2023-03-21	3.78	3.95	3.75	3.90	223380
2023-03-22	3.90	3.97	3.80	3.81	155435
2023-03-23	3.84	3.91	3.76	3.80	113405
2023-03-24	3.73	3.78	3.69	3.77	162308
2023-03-27	3.80	3.81	3.66	3.75	206484
2023-03-28	3.73	3.74	3.63	3.71	134264
2023-03-29	3.76	3.86	3.70	3.85	147703
2023-03-30	3.90	3.92	3.82	3.90	270269
2023-03-31	3.91	3.99	3.85	3.98	215660
2023-04-03	3.97	4.04	3.90	3.95	170493
2023-04-04	3.94	3.95	3.84	3.87	167417
2023-04-05	3.86	3.86	3.73	3.84	113097
2023-04-06	3.80	3.86	3.76	3.85	96091
2023-04-10	3.82	3.94	3.81	3.86	460603
2023-04-11	3.74	3.90	3.71	3.74	444057
2023-04-12	3.76	3.82	3.70	3.73	200693
2023-04-13	3.72	3.72	3.51	3.53	271462
2023-04-14	3.53	3.57	3.46	3.50	241900
2023-04-17	3.48	3.52	3.37	3.49	187906
2023-04-18	3.47	3.59	3.47	3.50	278220
2023-04-19	3.45	3.45	3.31	3.34	226020
2023-04-20	3.33	3.35	3.20	3.24	196570
2023-04-21	3.22	3.23	3.09	3.10	268388
2023-04-24	3.08	3.12	2.99	3.04	249232
2023-04-25	3.01	3.22	3.01	3.21	359255
2023-04-26	3.20	3.24	3.14	3.21	245493
2023-04-27	3.24	3.26	3.07	3.13	315408
2023-04-28	3.00	3.10	2.58	2.67	1119872
2023-05-01	2.70	2.70	2.47	2.60	626114
2023-05-02	2.60	2.69	2.52	2.67	424790
2023-05-03	2.67	2.86	2.65	2.80	339013
2023-05-04	2.74	2.83	2.71	2.78	198881
2023-05-05	2.78	2.91	2.78	2.89	290239
2023-05-08	2.89	3.11	2.86	3.08	295015
2023-05-09	3.02	3.03	2.90	2.94	428898
2023-05-10	2.98	3.08	2.96	3.07	232244
2023-05-11	3.04	3.06	3.01	3.04	144355
2023-05-12	3.03	3.07	2.96	3.00	186257
2023-05-15	3.01	3.21	2.98	3.17	184526
2023-05-16	3.16	3.24	3.15	3.21	154756
2023-05-17	3.21	3.36	3.21	3.36	154002
2023-05-18	3.36	3.49	3.35	3.43	244770
2023-05-19	3.48	3.50	3.39	3.40	251350
2023-05-22	3.40	3.46	3.37	3.43	189204
2023-05-23	3.40	3.44	3.32	3.34	124867
2023-05-24	3.32	3.33	3.20	3.30	247748
2023-05-25	3.38	3.38	3.25	3.34	179174
2023-05-26	3.34	3.71	3.32	3.66	328794
2023-05-30	3.70	3.71	3.50	3.61	241094
2023-05-31	3.60	3.61	3.39	3.41	218803
2023-06-01	3.40	3.42	3.30	3.38	391172
2023-06-02	3.41	3.49	3.38	3.48	321513
2023-06-05	3.45	3.50	3.31	3.31	316383
2023-06-06	3.31	3.61	3.30	3.57	381828
2023-06-07	3.58	3.91	3.58	3.83	494191
2023-06-08	3.84	3.85	3.55	3.60	316724
2023-06-09	3.60	3.79	3.51	3.74	412140
2023-06-12	3.76	3.90	3.71	3.83	324485
2023-06-13	3.88	3.89	3.67	3.72	252644
2023-06-14	3.79	4.02	3.73	3.75	541938
2023-06-15	3.72	3.72	3.58	3.60	395219
2023-06-16	3.61	3.61	3.52	3.59	454815
2023-06-20	3.58	3.59	3.32	3.38	464133
2023-06-21	3.38	3.40	3.28	3.30	387676
2023-06-22	3.25	3.35	3.23	3.34	382901
2023-06-23	3.26	3.40	3.24	3.28	5623325
2023-06-26	3.32	3.56	3.32	3.35	558140
2023-06-27	3.35	3.50	3.33	3.46	254394
2023-06-28	3.43	3.46	3.30	3.31	215610
2023-06-29	3.31	3.46	3.31	3.46	206273
2023-06-30	3.47	3.56	3.41	3.44	216308
2023-07-03	3.58	3.63	3.43	3.51	229010
2023-07-05	3.48	3.50	2.82	2.84	3196899
2023-07-06	2.77	2.88	2.69	2.70	944295
2023-07-07	2.69	2.91	2.68	2.90	752468
2023-07-10	2.89	2.93	2.81	2.90	553542
2023-07-11	2.85	2.91	2.77	2.84	446237
2023-07-12	2.86	2.91	2.80	2.86	341587
2023-07-13	2.86	3.11	2.86	3.10	534931
2023-07-14	3.08	3.11	2.95	3.00	295918
2023-07-17	2.96	3.01	2.92	2.94	238141
2023-07-18	2.91	3.05	2.90	2.95	349105
2023-07-19	2.95	3.02	2.93	3.02	179519
2023-07-20	2.97	3.03	2.96	3.02	309405
2023-07-21	3.03	3.07	2.97	3.03	194461
2023-07-24	3.02	3.07	2.96	3.00	170141
2023-07-25	3.00	3.05	2.92	2.92	256783
2023-07-26	2.93	3.01	2.89	2.98	296340
2023-07-27	3.03	3.06	2.92	2.92	169821
2023-07-28	2.92	3.01	2.92	2.99	158361
2023-07-31	2.99	3.12	2.99	3.11	234079
2023-08-01	3.12	3.12	3.00	3.08	212928
2023-08-02	3.04	3.04	2.87	2.99	466246
2023-08-03	2.95	3.10	2.93	2.96	330239
2023-08-04	2.86	3.03	2.68	2.92	570106
2023-08-07	2.94	2.94	2.67	2.75	485916
2023-08-08	2.72	2.73	2.63	2.68	240551
2023-08-09	2.67	2.68	2.56	2.58	410107
2023-08-10	2.58	2.69	2.57	2.66	248830
2023-08-11	2.66	2.66	2.59	2.60	179166
2023-08-14	2.61	2.61	2.54	2.55	210376
2023-08-15	2.53	2.55	2.39	2.41	441763
2023-08-16	2.42	2.46	2.41	2.43	177835
2023-08-17	2.43	2.43	2.37	2.38	87895
2023-08-18	2.35	2.38	2.27	2.34	552566
2023-08-21	2.31	2.42	2.30	2.40	120424
2023-08-22	2.47	2.47	2.37	2.40	188998
2023-08-23	2.41	2.43	2.35	2.38	296252
2023-08-24	2.40	2.40	2.22	2.25	312523
2023-08-25	2.25	2.31	2.20	2.28	507714
2023-08-28	2.29	2.41	2.29	2.40	223943
2023-08-29	2.39	2.56	2.37	2.54	251943
2023-08-30	2.51	2.58	2.48	2.56	120480
2023-08-31	2.54	2.61	2.52	2.60	123834
2023-09-01	2.61	2.66	2.60	2.64	141081
2023-09-05	2.59	2.61	2.53	2.55	113607
2023-09-06	2.56	2.63	2.51	2.56	161868
2023-09-07	2.51	2.56	2.36	2.39	275005
2023-09-08	2.41	2.41	2.32	2.37	204024
2023-09-11	2.41	2.41	2.41	2.41	1788
2023-09-12	2.40	2.42	2.37	2.40	114602
2023-09-13	2.42	2.42	2.36	2.37	156081
2023-09-14	2.35	2.41	2.35	2.38	105989
2023-09-15	2.34	2.37	2.31	2.32	252992
2023-09-18	2.33	2.34	2.29	2.32	116648
2023-09-19	2.32	2.35	2.30	2.32	115430
2023-09-20	2.32	2.35	2.30	2.32	188441
2023-09-21	2.32	2.36	2.29	2.34	219693
2023-09-22	2.37	2.38	2.33	2.35	146862
2023-09-25	2.33	2.37	2.32	2.37	86831
2023-09-26	2.36	2.36	2.28	2.30	218947
2023-09-27	2.35	2.37	2.31	2.34	88191
2023-09-28	2.35	2.38	2.33	2.35	113116
2023-09-29	2.38	2.45	2.35	2.40	589393
2023-10-02	2.41	2.41	2.37	2.39	109129
2023-10-03	2.39	2.42	2.36	2.40	120051
2023-10-04	2.39	2.52	2.39	2.51	102333
2023-10-05	2.50	2.53	2.49	2.50	134452
2023-10-06	2.50	2.50	2.44	2.49	78792
2023-10-09	2.47	2.47	2.40	2.43	126976
2023-10-10	2.42	2.51	2.41	2.48	94389
2023-10-11	2.51	2.54	2.45	2.49	155956
2023-10-12	2.49	2.50	2.42	2.44	150042
2023-10-13	2.43	2.43	2.30	2.33	105302
2023-10-16	2.32	2.38	2.30	2.35	200871
2023-10-17	2.35	2.38	2.32	2.34	156627
2023-10-18	2.33	2.33	2.26	2.28	200792
2023-10-19	2.29	2.33	2.26	2.28	146446
2023-10-20	2.30	2.31	2.21	2.24	167556
2023-10-23	2.25	2.29	2.23	2.25	118086
2023-10-24	2.28	2.28	2.16	2.21	257148
2023-10-25	2.21	2.21	2.13	2.14	248356
2023-10-26	2.12	2.16	2.08	2.08	393136
2023-10-27	2.09	2.12	2.06	2.07	192528
2023-10-30	2.09	2.10	2.01	2.03	128190
2023-10-31	2.00	2.10	1.98	1.99	362649
2023-11-01	1.98	2.01	1.90	1.93	361577
2023-11-02	1.89	2.10	1.89	2.05	327578
2023-11-03	2.01	2.28	2.01	2.25	258786
2023-11-06	2.23	2.31	2.23	2.30	98514
2023-11-07	2.27	2.28	2.15	2.17	88799
2023-11-08	2.20	2.20	2.10	2.10	275356
2023-11-09	2.09	2.15	2.05	2.07	303275
2023-11-10	2.08	2.09	1.95	1.98	109504
2023-11-13	1.98	2.02	1.97	2.01	83715
2023-11-14	2.07	2.15	2.07	2.10	106958
2023-11-15	2.14	2.20	2.11	2.13	137937
2023-11-16	2.14	2.15	2.02	2.03	140571
2023-11-17	2.02	2.05	1.98	2.04	79079
2023-11-20	2.03	2.05	2.02	2.05	79744
2023-11-21	2.05	2.06	1.98	1.99	80590
2023-11-22	1.98	2.02	1.94	1.98	81669
2023-11-24	2.00	2.01	1.98	1.99	14937
2023-11-27	1.96	2.06	1.95	1.98	461744
2023-11-28	2.00	2.09	1.97	2.08	188067
2023-11-29	2.10	2.18	2.07	2.07	141845
2023-11-30	2.07	2.11	1.98	1.99	187570
2023-12-01	2.00	2.03	1.97	2.02	160444
2023-12-04	2.01	2.05	1.98	2.03	215620
2023-12-05	2.04	2.08	2.01	2.01	182467
2023-12-06	2.02	2.06	2.00	2.01	159096
2023-12-07	2.01	2.12	1.99	2.05	141175
2023-12-08	2.06	2.34	2.06	2.33	307889
2023-12-11	2.32	2.69	2.30	2.44	428458
2023-12-12	2.47	2.52	2.30	2.30	176968
2023-12-13	2.30	2.32	2.20	2.28	155792
2023-12-14	2.36	2.68	2.36	2.65	267832
2023-12-15	2.69	2.75	2.63	2.70	224374
2023-12-18	2.70	2.70	2.54	2.56	189079
2023-12-19	2.56	2.56	2.47	2.48	91152
2023-12-20	2.51	2.55	2.31	2.32	197938
2023-12-21	2.34	2.45	2.31	2.45	119016
2023-12-22	2.44	2.49	2.43	2.48	111456
2023-12-26	2.46	2.53	2.45	2.48	164092
2023-12-27	2.48	2.53	2.40	2.40	235759
2023-12-28	2.41	2.44	2.31	2.35	238921
2023-12-29	2.32	2.41	2.28	2.40	295143
2024-01-02	2.40	2.52	2.38	2.47	101860
2024-01-03	2.46	2.49	2.36	2.47	142240
2024-01-04	2.44	2.47	2.42	2.45	131150
2024-01-05	2.45	2.52	2.43	2.50	108047
2024-01-08	2.49	2.57	2.45	2.55	138224
2024-01-09	2.51	2.60	2.51	2.58	138147
2024-01-10	2.58	2.61	2.55	2.60	143648
2024-01-11	2.58	2.62	2.54	2.61	127737
2024-01-12	2.62	2.64	2.58	2.63	97457
2024-01-16	2.61	2.75	2.60	2.72	186025
2024-01-17	2.70	2.70	2.50	2.56	191202
2024-01-18	2.61	2.67	2.46	2.60	158209
2024-01-19	2.60	2.66	2.57	2.65	47509
2024-01-22	2.65	2.84	2.65	2.81	289153
2024-01-23	2.83	2.93	2.81	2.84	150732
2024-01-24	2.88	2.88	2.75	2.80	136226
2024-01-25	2.83	2.87	2.67	2.67	84498
2024-01-26	2.67	2.70	2.54	2.58	108844
2024-01-29	2.55	2.62	2.53	2.61	65214
2024-01-30	2.62	2.62	2.46	2.47	70314
2024-01-31	2.46	2.53	2.42	2.46	119875
2024-02-01	2.50	2.54	2.47	2.52	76361
2024-02-02	2.51	2.53	2.48	2.52	58749
2024-02-05	2.50	2.50	2.41	2.41	83235
2024-02-06	2.42	2.49	2.37	2.47	83068
2024-02-07	2.48	2.48	2.38	2.44	92347
2024-02-08	2.38	2.53	2.38	2.47	111908
2024-02-09	2.49	2.54	2.48	2.52	128802
2024-02-12	2.53	2.54	2.47	2.47	143396
2024-02-13	2.41	2.43	2.25	2.33	163132
2024-02-14	2.35	2.37	2.32	2.35	96894
2024-02-15	2.36	2.45	2.36	2.42	103332
2024-02-16	2.43	2.51	2.40	2.40	103896
2024-02-20	2.40	2.41	2.28	2.28	81209
2024-02-21	2.27	2.30	2.17	2.20	196168
2024-02-22	2.24	2.34	2.19	2.28	551639
2024-02-23	3.16	4.85	3.15	3.86	103105619
2024-02-26	4.10	4.62	3.58	4.53	6345786
2024-02-27	4.45	5.43	4.42	5.37	4138513
2024-02-28	5.26	5.26	4.46	4.82	1680707
2024-02-29	4.45	4.50	3.84	4.29	2232466
2024-03-01	4.36	4.63	4.10	4.27	1106760
2024-03-04	4.22	4.34	3.90	4.26	1003583
2024-03-05	4.17	4.49	4.17	4.22	835982
2024-03-06	4.31	4.70	4.19	4.69	1337587
2024-03-07	4.76	4.84	4.48	4.49	918625
2024-03-08	4.58	4.85	4.50	4.58	672462
2024-03-11	4.53	4.74	4.35	4.56	762318
2024-03-12	4.60	4.75	4.46	4.50	581586
2024-03-13	4.47	4.77	4.30	4.73	759677
2024-03-14	4.78	5.17	4.44	4.57	1256631
2024-03-15	4.63	5.12	4.56	4.87	1733340
2024-03-18	4.94	5.11	4.77	4.85	946320
2024-03-19	4.78	4.91	4.62	4.83	580628
2024-03-20	4.79	5.08	4.75	4.99	906945
2024-03-21	5.08	5.64	5.08	5.40	1377704
2024-03-22	5.38	5.41	4.86	4.95	945038
2024-03-25	4.88	5.16	4.65	4.70	842767
2024-03-26	4.72	5.01	4.70	4.71	544820
2024-03-27	4.73	4.92	4.66	4.89	566433
2024-03-28	4.89	4.97	4.50	4.59	564877
2024-04-01	4.61	4.87	4.55	4.81	359167
2024-04-02	4.74	4.79	4.58	4.72	433535
2024-04-03	4.65	4.99	4.61	4.95	567591
2024-04-04	3.92	4.27	3.20	3.22	6359011
2024-04-05	3.55	3.76	3.03	3.11	3429747
2024-04-08	3.51	3.99	3.43	3.57	2605427
2024-04-09	3.70	3.86	3.63	3.80	921898
2024-04-10	3.76	3.85	3.60	3.70	905527
2024-04-11	3.68	3.73	3.49	3.72	762727
2024-04-12	3.69	3.69	3.38	3.43	1201563
2024-04-15	3.45	3.45	3.15	3.21	1191020
2024-04-16	3.15	3.20	3.04	3.04	709812
2024-04-17	3.08	3.09	2.91	2.91	739456
2024-04-18	2.92	3.02	2.83	2.94	881837
2024-04-19	2.94	2.95	2.75	2.77	829261
2024-04-22	2.83	2.92	2.77	2.84	504721
2024-04-23	2.85	3.00	2.85	2.92	375946
2024-04-24	2.99	3.02	2.97	3.01	320936
2024-04-25	2.93	2.99	2.89	2.90	350534
2024-04-26	2.90	3.06	2.88	2.97	507779
2024-04-29	3.05	3.17	3.02	3.03	588635
2024-04-30	2.99	3.10	2.98	3.00	347881
2024-05-01	2.97	3.05	2.88	2.89	381663
2024-05-02	2.91	3.06	2.91	3.03	616848
2024-05-03	3.48	4.23	3.31	3.66	13601544
2024-05-06	3.68	4.05	3.68	3.93	1485792
2024-05-07	3.93	4.00	3.79	3.86	678352
2024-05-08	3.81	3.82	3.67	3.78	443376
2024-05-09	3.78	3.79	3.56	3.57	409478
2024-05-10	3.57	3.69	3.51	3.61	404700
2024-05-13	3.65	3.72	3.60	3.61	261662
2024-05-14	3.64	3.70	3.39	3.39	458846
2024-05-15	3.48	3.55	3.34	3.54	240413
2024-05-16	3.54	3.54	3.43	3.43	190488
2024-05-17	3.41	3.47	3.28	3.28	239663
2024-05-20	3.30	3.40	3.16	3.33	365462
2024-05-21	3.33	3.33	3.23	3.25	287184
2024-05-22	3.23	3.29	3.18	3.25	311449
2024-05-23	3.34	3.48	3.23	3.23	489646
2024-05-24	3.25	3.48	3.25	3.46	320040
2024-05-28	3.55	3.80	3.46	3.71	835609
2024-05-29	3.66	4.00	3.65	3.71	606469
2024-05-30	3.76	3.81	3.58	3.75	528460
2024-05-31	3.76	3.82	3.64	3.81	390081
2024-06-03	3.85	3.86	3.48	3.55	532206
2024-06-04	3.51	3.53	3.31	3.32	481287
2024-06-05	3.36	3.55	3.36	3.53	194292
2024-06-06	3.52	3.61	3.50	3.60	153565
2024-06-07	3.56	3.64	3.50	3.56	135023
2024-06-10	3.60	3.93	3.60	3.75	507514
2024-06-11	3.74	3.74	3.59	3.62	186810
2024-06-12	3.71	3.87	3.63	3.65	325087
2024-06-13	3.61	3.69	3.54	3.65	176088
2024-06-14	3.59	3.64	3.57	3.63	155691
2024-06-17	3.59	3.71	3.56	3.70	167796
2024-06-18	3.69	3.83	3.60	3.77	356089
2024-06-20	3.76	3.97	3.64	3.69	321977
2024-06-21	3.71	3.71	3.53	3.60	397064
2024-06-24	3.60	3.75	3.60	3.73	341192
2024-06-25	3.74	3.84	3.68	3.74	154589
2024-06-26	3.72	3.77	3.61	3.64	182586
2024-06-27	3.61	3.67	3.53	3.53	180406
2024-06-28	3.57	3.61	3.36	3.38	348141
2024-07-01	3.38	3.49	3.29	3.45	191878
2024-07-02	3.44	3.53	3.33	3.36	160110
2024-07-03	3.36	3.45	3.35	3.44	100325
2024-07-05	3.44	3.44	3.28	3.29	240273
2024-07-08	3.33	3.48	3.31	3.47	158045
2024-07-09	3.47	3.50	3.37	3.43	123837
2024-07-10	3.43	3.55	3.36	3.47	217919
2024-07-11	3.53	3.68	3.51	3.55	228095
2024-07-12	3.59	3.78	3.54	3.75	250505
2024-07-15	3.79	3.88	3.71	3.74	398478
2024-07-16	3.76	4.03	3.75	3.93	321133
2024-07-17	3.88	3.99	3.70	3.70	268863
2024-07-18	3.70	3.76	3.45	3.50	421393
2024-07-19	3.47	3.49	3.34	3.35	177232
2024-07-22	3.39	3.49	3.34	3.42	241035
2024-07-23	3.39	3.70	3.39	3.64	358555
2024-07-24	3.59	3.63	3.45	3.46	186735
2024-07-25	3.51	3.53	3.27	3.29	337096
2024-07-26	3.38	3.38	3.21	3.25	292216
2024-07-29	3.26	3.71	3.26	3.56	456019
2024-07-30	3.57	3.62	3.39	3.45	326374
2024-07-31	3.45	3.77	3.38	3.64	324091
2024-08-01	3.41	3.54	3.25	3.29	664932
2024-08-02	3.05	3.16	2.68	2.68	1025048
2024-08-05	2.48	2.53	2.35	2.37	606429
2024-08-06	2.37	2.52	2.36	2.43	291940
2024-08-07	2.50	2.57	2.32	2.32	297734
2024-08-08	2.38	2.59	2.34	2.49	229724
2024-08-09	2.48	2.52	2.40	2.43	182536
2024-08-12	2.39	2.47	2.30	2.37	281026
2024-08-13	2.43	2.46	2.32	2.39	299183
2024-08-14	2.43	2.44	2.33	2.41	250559
2024-08-15	2.52	2.69	2.49	2.67	332267
2024-08-16	2.53	2.99	2.52	2.87	769038
2024-08-19	2.90	2.92	2.76	2.83	132914
2024-08-20	2.85	2.89	2.73	2.79	148519
2024-08-21	2.80	2.87	2.79	2.84	151927
2024-08-22	2.84	2.89	2.77	2.79	177765
2024-08-23	2.81	2.96	2.80	2.94	168868
2024-08-26	2.95	2.95	2.68	2.77	223493
2024-08-27	2.74	2.76	2.64	2.64	147381
2024-08-28	2.62	2.74	2.58	2.64	187460
2024-08-29	2.64	2.77	2.64	2.67	88356
2024-08-30	2.70	2.71	2.62	2.65	72997
2024-09-03	2.61	2.62	2.45	2.45	177792
2024-09-04	2.46	2.49	2.41	2.46	143758
2024-09-05	2.46	2.47	2.33	2.37	187626
2024-09-06	2.38	2.40	2.26	2.32	216361
2024-09-09	2.37	2.37	2.25	2.28	141664
2024-09-10	2.28	2.30	2.20	2.28	170395
2024-09-11	2.32	2.36	2.23	2.36	127287
2024-09-12	2.38	2.43	2.29	2.29	107622
2024-09-13	2.34	2.42	2.32	2.35	220794
2024-09-16	2.33	2.37	2.28	2.32	164350
2024-09-17	2.35	2.36	2.21	2.22	319148
2024-09-18	2.21	2.24	2.11	2.11	429374
2024-09-19	2.20	2.26	2.14	2.18	336686
2024-09-20	2.18	2.21	2.08	2.10	311604
2024-09-23	2.09	2.22	2.00	2.00	545452
2024-09-24	2.04	2.15	2.04	2.08	479221
2024-09-25	2.07	2.10	2.02	2.04	353112
2024-09-26	2.13	2.49	2.08	2.46	637396
2024-09-27	2.49	2.58	2.37	2.55	253375
2024-09-30	2.53	2.56	2.36	2.42	268166
2024-10-01	2.42	2.44	2.28	2.34	238807
2024-10-02	2.34	2.45	2.30	2.35	150601
2024-10-03	2.34	2.47	2.34	2.43	151289
2024-10-04	2.56	2.70	2.45	2.53	314439
2024-10-07	2.54	2.58	2.42	2.48	328665
2024-10-08	2.47	2.62	2.38	2.52	688895
2024-10-09	2.52	2.52	2.44	2.50	177538
2024-10-10	2.44	2.67	2.42	2.66	955283
2024-10-11	2.65	2.72	2.54	2.58	305862
2024-10-14	2.61	2.64	2.47	2.50	170843
2024-10-15	2.48	2.53	2.34	2.39	226637
2024-10-16	2.43	2.69	2.41	2.62	315700
2024-10-17	2.64	2.68	2.50	2.61	189065
2024-10-18	2.62	2.72	2.59	2.61	170807
2024-10-21	2.59	2.61	2.50	2.52	103461
2024-10-22	2.51	2.60	2.45	2.60	336822
2024-10-23	2.57	2.60	2.48	2.57	282544
2024-10-24	2.58	2.64	2.54	2.61	106337
2024-10-25	2.65	2.73	2.62	2.72	159132
2024-10-28	2.74	2.90	2.71	2.75	284609
2024-10-29	2.72	2.96	2.71	2.91	447980
2024-10-30	2.92	3.07	2.74	2.76	590814
2024-10-31	2.71	2.75	2.48	2.58	462405
2024-11-01	2.42	2.56	2.08	2.11	1412901
2024-11-04	2.16	2.17	1.98	2.01	702071
2024-11-05	2.05	2.11	2.01	2.10	318042
2024-11-06	2.14	2.20	2.10	2.11	507003
2024-11-07	2.23	2.23	2.08	2.11	245347
2024-11-08	2.11	2.12	2.00	2.05	364320
2024-11-11	2.03	2.08	2.01	2.05	262002
2024-11-12	2.03	2.05	1.95	2.00	344621
2024-11-13	1.98	2.04	1.94	1.96	361828
2024-11-14	1.95	1.97	1.86	1.91	491881
2024-11-15	1.92	1.93	1.82	1.84	424171
2024-11-18	1.85	1.88	1.73	1.73	560549
2024-11-19	1.73	1.85	1.73	1.84	719862
2024-11-20	1.85	1.85	1.79	1.83	164957
2024-11-21	1.82	1.93	1.79	1.91	290941
2024-11-22	1.91	1.98	1.84	1.97	295666
2024-11-25	2.00	2.14	2.00	2.06	349853
2024-11-26	2.09	2.09	2.00	2.02	293629
2024-11-27	2.01	2.10	1.97	2.04	294913
2024-11-29	2.08	2.16	2.05	2.14	202330
2024-12-02	2.18	2.22	2.10	2.21	327494
2024-12-03	2.18	2.20	1.93	1.96	1666963
2024-12-04	2.02	2.23	1.96	2.16	623244
2024-12-05	2.18	2.18	2.03	2.05	261045
2024-12-06	2.07	2.19	2.05	2.19	285533
2024-12-09	2.27	2.44	2.26	2.30	503966
2024-12-10	2.33	2.33	2.17	2.17	311827
2024-12-11	2.20	2.24	2.14	2.23	258773
2024-12-12	2.21	2.30	2.21	2.22	261050
2024-12-13	2.25	2.32	2.21	2.31	194384
2024-12-16	2.28	2.28	2.16	2.23	179979
2024-12-17	2.21	2.31	2.21	2.28	185610
2024-12-18	2.28	2.38	2.17	2.18	515571
2024-12-19	2.19	2.19	2.07	2.12	231501
2024-12-20	2.07	2.25	2.07	2.18	237831
2024-12-23	2.21	2.31	2.20	2.31	325273
2024-12-24	2.31	2.35	2.24	2.27	314642
2024-12-26	2.26	2.31	2.23	2.28	367307
2024-12-27	2.27	2.30	2.17	2.28	287313
2024-12-30	2.23	2.24	2.18	2.20	274929
2024-12-31	2.19	2.25	2.09	2.17	431038
2025-01-02	2.22	2.24	2.13	2.19	124537
2025-01-03	2.23	2.29	2.19	2.27	201266
2025-01-06	2.29	2.42	2.20	2.25	381765
2025-01-07	2.30	2.30	2.21	2.25	184060
2025-01-08	2.23	2.23	2.10	2.15	268254
2025-01-10	2.11	2.14	2.06	2.13	138002
2025-01-13	2.10	2.15	1.99	2.01	361648
2025-01-14	2.01	2.07	2.00	2.04	170316
2025-01-15	2.07	2.27	2.07	2.25	386225
2025-01-16	2.27	2.28	2.15	2.16	232171
2025-01-17	2.19	2.27	2.13	2.26	211235
2025-01-21	2.29	2.44	2.21	2.44	414492
2025-01-22	2.46	2.46	2.22	2.28	366426
2025-01-23	2.26	2.34	2.24	2.30	163134
2025-01-24	2.29	2.35	2.25	2.30	226626
2025-01-27	2.23	2.27	2.09	2.16	304968
2025-01-28	2.16	2.17	2.06	2.16	179567
2025-01-29	2.16	2.16	2.08	2.08	112064
2025-01-30	2.11	2.16	2.05	2.08	301462
2025-01-31	2.10	2.18	2.07	2.09	203794
2025-02-03	1.99	2.09	1.96	2.07	213151
2025-02-04	2.09	2.20	2.09	2.13	331289
2025-02-05	2.12	2.12	2.05	2.06	421616
2025-02-06	2.08	2.19	2.08	2.18	330790
2025-02-07	2.18	2.19	2.07	2.10	174579
2025-02-10	2.11	2.12	2.00	2.01	254802
2025-02-11	2.01	2.02	1.94	1.95	362119
2025-02-12	1.96	2.10	1.92	2.05	245206
2025-02-13	2.05	2.13	2.02	2.12	193171
2025-02-14	2.13	2.26	2.13	2.23	320687
2025-02-18	2.27	2.36	2.21	2.23	831908
2025-02-19	2.23	2.62	2.22	2.30	1469986
2025-02-20	2.37	2.50	2.16	2.29	1743579
2025-02-21	1.95	1.95	1.56	1.58	6660886
2025-02-24	1.60	1.65	1.33	1.34	3159196
2025-02-25	1.34	1.44	1.30	1.31	1229684
2025-02-26	1.31	1.38	1.29	1.32	1067352
2025-02-27	1.42	1.70	1.38	1.65	4008029
2025-02-28	1.58	1.63	1.48	1.60	1129648
2025-03-03	1.60	1.65	1.50	1.55	736622
2025-03-04	1.53	1.59	1.46	1.55	597206
2025-03-05	1.54	1.58	1.51	1.56	559050
2025-03-06	1.52	1.62	1.51	1.55	460949
2025-03-07	1.55	1.66	1.51	1.62	625836
2025-03-10	1.60	1.65	1.51	1.55	605167
2025-03-11	1.52	1.66	1.52	1.62	385746
2025-03-12	1.63	1.64	1.57	1.60	351702
2025-03-13	1.62	1.73	1.56	1.60	618817
2025-03-14	1.64	1.81	1.63	1.80	457472
2025-03-17	1.79	1.90	1.77	1.84	861208
2025-03-18	1.80	1.82	1.70	1.73	347308
2025-03-19	1.71	1.78	1.70	1.75	151697
2025-03-20	1.72	1.80	1.71	1.72	260476
2025-03-21	1.69	1.70	1.65	1.68	186314
2025-03-24	1.73	1.83	1.71	1.77	339024
2025-03-25	1.78	1.81	1.71	1.72	158242
2025-03-26	1.71	1.72	1.58	1.59	467902
2025-03-27	1.59	1.59	1.52	1.55	330932
2025-03-28	1.52	1.56	1.45	1.48	478657
2025-03-31	1.46	1.48	1.32	1.41	966734
2025-04-01	1.39	1.55	1.39	1.54	575322
2025-04-02	1.51	1.55	1.46	1.53	273544
2025-04-03	1.41	1.47	1.37	1.39	383279
2025-04-04	1.33	1.33	1.18	1.24	666196
2025-04-07	1.15	1.39	1.13	1.35	391090
2025-04-08	1.41	1.48	1.26	1.32	694751
2025-04-09	1.30	1.34	1.18	1.26	509533
2025-04-10	1.20	1.27	1.16	1.21	284539
2025-04-11	1.21	1.22	1.15	1.16	229859
2025-04-14	1.19	1.27	1.13	1.16	361389
2025-04-15	1.16	1.26	1.15	1.17	327216
2025-04-16	1.17	1.22	1.14	1.17	297821
2025-04-17	1.18	1.22	1.15	1.19	257364
2025-04-21	1.19	1.22	1.14	1.19	263166
2025-04-22	1.20	1.33	1.20	1.32	321747
2025-04-23	1.35	1.39	1.29	1.32	232213
2025-04-24	1.33	1.40	1.33	1.38	115334
2025-04-25	1.38	1.45	1.35	1.42	235757
2025-04-28	1.45	1.57	1.36	1.41	207282
2025-04-29	1.42	1.44	1.34	1.35	169794
2025-04-30	1.33	1.41	1.26	1.40	179406
2025-05-01	1.41	1.45	1.34	1.35	184957
2025-05-02	1.30	1.41	1.26	1.39	351413
2025-05-05	1.39	1.39	1.32	1.32	192470
2025-05-06	1.29	1.37	1.25	1.25	305391
2025-05-07	1.28	1.30	1.23	1.28	190121
2025-05-08	1.28	1.38	1.28	1.31	297129
2025-05-09	1.31	1.35	1.24	1.25	348028
2025-05-12	1.32	1.55	1.32	1.53	579833
2025-05-13	1.54	1.55	1.44	1.47	352183
2025-05-14	1.49	1.52	1.43	1.44	193323
2025-05-15	1.50	1.51	1.42	1.45	132979
2025-05-16	1.44	1.50	1.44	1.49	129719
2025-05-19	1.47	1.47	1.41	1.44	168884
2025-05-20	1.42	1.47	1.42	1.42	125320
2025-05-21	1.40	1.53	1.38	1.41	256666
2025-05-22	1.43	1.61	1.42	1.57	358335
2025-05-23	1.53	1.59	1.46	1.46	263580
2025-05-27	1.51	1.60	1.48	1.54	382333
2025-05-28	1.56	1.57	1.49	1.54	175341
2025-05-29	1.55	1.60	1.49	1.52	139123
2025-05-30	1.51	1.53	1.45	1.51	188687
2025-06-02	1.52	1.64	1.47	1.57	270097
2025-06-03	1.59	1.75	1.55	1.73	493959
2025-06-04	1.73	1.75	1.67	1.71	229984
2025-06-05	1.70	1.83	1.67	1.74	267149
2025-06-06	1.77	1.83	1.72	1.78	191172
2025-06-09	1.80	1.97	1.80	1.83	403689
2025-06-10	1.84	1.97	1.80	1.94	252195
2025-06-11	1.94	2.08	1.94	1.98	658343
2025-06-12	2.16	2.70	2.09	2.35	6813530
2025-06-13	2.35	2.36	2.14	2.16	856448
2025-06-16	2.14	2.18	2.06	2.08	435765
2025-06-17	2.02	2.06	1.90	1.95	473055
2025-06-18	1.94	2.03	1.89	1.91	220139
2025-06-20	1.93	1.94	1.81	1.84	310456
2025-06-23	1.80	1.95	1.80	1.86	173153
2025-06-24	1.92	2.10	1.92	2.02	588337
2025-06-25	2.02	2.18	1.97	2.13	400942
2025-06-26	2.15	2.23	2.13	2.17	500494
2025-06-27	2.18	2.22	1.96	2.03	305484
2025-06-30	2.05	2.13	2.03	2.09	165070
2025-07-01	2.06	2.10	1.97	2.01	161087
2025-07-02	2.01	2.11	2.01	2.08	197900
2025-07-03	2.08	2.17	2.08	2.14	185468
2025-07-07	2.17	2.35	2.16	2.28	485869
2025-07-08	2.31	2.49	2.28	2.37	645624
2025-07-09	2.42	2.62	2.38	2.54	1179551
2025-07-10	2.30	2.35	2.14	2.26	1364408
2025-07-11	2.25	2.25	2.10	2.20	469055
2025-07-14	2.20	2.33	2.11	2.32	530766
2025-07-15	2.34	2.40	2.25	2.36	473662
2025-07-16	2.37	2.42	2.22	2.39	320950
2025-07-17	2.38	2.57	2.38	2.50	776811
2025-07-18	2.55	2.55	2.42	2.44	542804
2025-07-21	2.49	2.50	2.30	2.32	394143
2025-07-22	2.31	2.41	2.28	2.35	242625
2025-07-23	2.39	2.55	2.34	2.52	325055
2025-07-24	2.52	2.53	2.36	2.37	232374
2025-07-25	2.40	2.40	2.32	2.35	193105
2025-07-28	2.34	2.50	2.34	2.44	287125
2025-07-29	2.47	2.49	2.27	2.29	192195
2025-07-30	2.29	2.29	2.11	2.12	331679
2025-07-31	2.16	2.25	2.06	2.08	314225
2025-08-01	2.00	2.11	1.85	1.92	564329
2025-08-04	1.90	2.15	1.90	2.11	303757
2025-08-05	2.14	2.17	2.03	2.05	223953
2025-08-06	2.04	2.09	1.96	2.07	188974
2025-08-07	2.10	2.14	2.03	2.06	120195
2025-08-08	2.08	2.22	2.07	2.14	162639
2025-08-11	2.15	2.21	2.13	2.18	135675
2025-08-12	2.20	2.23	2.15	2.23	204772
2025-08-13	2.22	2.24	2.16	2.18	127639
2025-08-14	2.14	2.18	2.08	2.16	162391
2025-08-15	2.14	2.14	2.05	2.05	149828
2025-08-18	2.06	2.11	2.06	2.07	144742
2025-08-19	2.10	2.19	2.07	2.14	232503
2025-08-20	2.25	2.68	2.20	2.51	4445268
2025-08-21	2.48	2.55	2.39	2.48	682945
2025-08-22	2.54	2.85	2.50	2.82	1501833
2025-08-25	2.80	2.91	2.68	2.84	658622
2025-08-26	2.83	2.92	2.75	2.77	498452
2025-08-27	2.81	2.95	2.80	2.87	434061
2025-08-28	2.89	2.93	2.79	2.92	335646
2025-08-29	2.89	2.93	2.75	2.90	322138
2025-09-02	2.83	3.29	2.83	3.28	1352837
2025-09-03	3.29	3.29	3.01	3.08	740074
2025-09-04	3.06	3.08	2.91	2.96	442632
2025-09-05	3.01	3.15	2.98	3.11	512233
2025-09-08	3.25	3.43	3.10	3.11	1225718
2025-09-09	3.13	3.20	3.02	3.04	425926
2025-09-10	3.10	3.53	3.08	3.36	1826588
2025-09-11	3.40	3.57	3.36	3.39	1146739
2025-09-12	3.40	3.72	3.29	3.66	1317351
2025-09-15	3.70	3.99	3.70	3.98	1808751
2025-09-16	4.00	4.19	3.88	4.01	1635266
2025-09-17	4.00	4.08	3.85	3.94	741705
2025-09-18	4.05	4.19	3.95	3.96	714500
2025-09-19	3.96	4.46	3.93	4.34	2036639
2025-09-22	4.74	5.22	4.60	5.14	3747187
2025-09-23	5.20	5.42	4.78	4.80	2762916
2025-09-24	4.81	5.03	4.70	4.83	1686134
2025-09-25	4.73	4.95	4.51	4.75	1751501
2025-09-26	4.80	5.04	4.60	4.66	994763
2025-09-29	4.88	5.38	4.86	4.89	2936708
2025-09-30	4.91	4.94	4.47	4.49	1710487
2025-10-01	4.49	4.96	4.37	4.91	1720915
2025-10-02	4.93	4.98	4.70	4.70	1205541
2025-10-03	4.83	5.48	4.83	5.13	4033741
2025-10-06	5.16	5.44	4.85	5.40	3055492
2025-10-07	5.50	5.67	5.24	5.31	2014090
2025-10-08	5.31	5.44	5.21	5.31	739697
2025-10-09	5.36	5.45	5.03	5.23	747407
2025-10-10	5.28	5.29	4.00	4.03	3825516
2025-10-13	4.47	4.78	4.45	4.60	2471018
2025-10-14	4.50	4.67	4.35	4.57	852933
2025-10-15	4.77	4.83	4.48	4.59	1175545
2025-10-16	4.61	4.98	4.56	4.93	1924180
2025-10-17	4.70	4.77	4.35	4.51	1544365
2025-10-20	4.91	5.35	4.81	4.91	2540084
2025-10-21	4.93	5.30	4.87	5.17	2127525
2025-10-22	5.05	5.39	4.81	4.94	1896411
2025-10-23	4.95	5.45	4.90	5.18	1426806
2025-10-24	5.47	6.13	5.40	6.06	5225113
2025-10-27	6.27	6.33	5.86	6.19	3626942
2025-10-28	6.30	6.66	6.04	6.60	2031955
2025-10-29	6.66	7.35	6.63	7.07	3592906
2025-10-30	6.92	7.53	6.83	7.32	4077489
2025-10-31	8.25	9.84	7.90	7.95	10669649
2025-11-03	8.48	9.26	8.28	8.46	5037323
2025-11-04	7.86	8.70	7.80	8.54	3298685
2025-11-05	8.66	9.68	8.58	9.10	5151185
2025-11-06	9.19	9.34	8.48	8.87	3926578
2025-11-07	8.43	9.47	7.81	9.46	3349039
2025-11-10	9.80	10.55	9.28	10.44	5878297
2025-11-11	10.44	10.98	10.24	10.56	3641386
2025-11-12	10.54	11.88	10.44	10.98	6101167
2025-11-13	10.79	10.79	9.92	10.44	3850733
2025-11-14	9.10	11.08	8.73	10.44	5083197
2025-11-17	10.21	10.94	9.80	10.25	2347083
2025-11-18	9.95	10.30	9.24	9.90	2599024
2025-11-19	10.02	10.72	9.83	10.11	2330501
2025-11-20	10.65	11.08	9.30	9.45	3328558
2025-11-21	9.20	9.47	8.44	8.93	4052649
2025-11-24	8.88	9.72	8.84	9.34	2058686
2025-11-25	9.25	9.40	8.87	9.23	1822406
2025-11-26	9.34	10.46	9.29	10.45	2150170
2025-11-28	10.47	10.96	10.28	10.70	1912141
2025-12-01	10.51	11.06	10.12	10.79	2072902
2025-12-02	11.29	12.64	10.85	11.76	6234642
2025-12-03	11.67	11.91	10.60	11.48	3014149
2025-12-04	11.46	12.57	11.45	12.10	2634504
2025-12-05	12.27	12.88	11.50	11.58	3221251
2025-12-08	11.98	13.20	11.79	12.71	5217389
2025-12-09	12.30	15.06	12.25	14.96	8760904
2025-12-10	14.75	15.53	14.25	15.51	3002616
2025-12-11	15.37	16.51	14.40	16.38	4082535
2025-12-12	15.93	16.11	14.10	14.81	3824603
2025-12-15	15.28	16.90	14.74	14.83	3936646
2025-12-16	14.59	15.50	12.94	13.00	5405830
2025-12-17	14.01	15.11	12.33	12.36	4039052
2025-12-18	13.51	14.43	12.75	14.01	4449982
2025-12-19	14.06	15.97	14.06	14.65	4158628
2025-12-22	15.26	15.62	13.85	15.22	3482419
2025-12-23	15.06	15.25	14.36	14.64	1578948
2025-12-24	14.66	15.56	14.50	15.01	1270121
2025-12-26	15.61	15.98	14.71	15.37	2369585
2025-12-29	14.24	16.78	14.05	14.59	7188823
2025-12-30	15.40	17.25	15.20	15.80	9330031
2025-12-31	15.87	17.00	15.30	16.35	5081904
2026-01-02	17.20	18.25	14.93	16.76	10390350
2026-01-05	17.07	17.50	14.62	16.67	9076365
2026-01-06	16.53	20.35	16.13	20.17	9566028
2026-01-07	20.95	25.13	20.75	24.11	12595346
2026-01-08	24.37	25.98	22.90	25.83	14154320
2026-01-09	21.57	26.30	21.43	22.99	18179432
2026-01-12	22.39	23.30	20.10	22.24	9887256
2026-01-13	22.10	22.20	20.00	21.51	5273405
2026-01-14	21.00	22.44	20.70	22.10	4113649
2026-01-15	22.98	26.66	22.95	25.72	7919360
2026-01-16	25.85	26.21	22.04	22.09	6544571
2026-01-20	20.81	22.69	20.68	21.41	6868902
2026-01-21	21.88	22.01	19.26	19.78	7070529
2026-01-22	19.95	20.29	17.70	17.92	6642882
2026-01-23	17.92	18.54	17.01	17.40	4282665
2026-01-26	17.59	19.00	17.39	17.80	4835726
2026-01-27	17.66	17.77	16.53	17.20	7150219
2026-01-28	17.76	18.39	16.36	16.83	3722246
2026-01-29	16.80	17.35	15.85	16.38	4060971
2026-01-30	16.60	20.38	16.48	18.54	10870627
2026-02-02	18.30	22.20	18.21	20.94	9206484
2026-02-03	21.80	21.85	19.02	19.74	5137867
2026-02-04	20.81	22.69	17.58	18.75	7046441
2026-02-05	17.61	21.06	16.50	20.43	7147894
2026-02-06	21.41	24.15	20.82	24.06	6988891

Explore More About AXTI

Coins representing dividend payouts and trends

AXTI Dividend History

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

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

AXTI Stock Split History

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

Graph showing historical stock prices and market trends

AXTI Historical Prices

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

Web Analytics