CAMT Historical Prices

Summary

Key Stock Metrics

47.41

(April 4, 2025)

52-Week Low

140.50

(July 9, 2024)

52-Week High

140.50

(July 9, 2024)

All-Time High

84.46

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-28	6.50	7.00	4.50	6.00	4252900
2000-07-31	6.25	6.38	5.81	6.06	876100
2000-08-01	6.06	6.50	6.03	6.38	267400
2000-08-02	6.44	6.75	6.00	6.63	239700
2000-08-03	6.69	6.69	6.31	6.38	98400
2000-08-04	6.88	6.88	6.25	6.38	120200
2000-08-07	6.94	7.75	6.50	7.06	439400
2000-08-08	7.63	7.63	6.75	6.88	202200
2000-08-09	6.94	7.06	6.81	7.00	89700
2000-08-10	7.13	7.13	6.75	6.75	32500
2000-08-11	6.69	6.81	6.56	6.56	81100
2000-08-14	6.59	8.69	6.59	7.77	669400
2000-08-15	7.75	8.13	7.31	7.56	232300
2000-08-16	7.50	7.81	7.38	7.75	141600
2000-08-17	7.88	7.88	6.75	6.75	276700
2000-08-18	7.00	7.50	6.88	7.38	97300
2000-08-21	7.06	7.75	6.88	7.38	134400
2000-08-22	7.63	8.19	7.00	7.69	229200
2000-08-23	7.69	8.63	7.19	8.44	966500
2000-08-24	8.88	9.13	8.06	9.00	365900
2000-08-25	9.19	9.41	8.50	8.81	229600
2000-08-28	9.00	9.25	8.75	8.88	249300
2000-08-29	8.91	9.00	8.50	8.75	136600
2000-08-30	9.00	9.25	8.75	9.00	152300
2000-08-31	9.13	10.00	9.00	9.50	244000
2000-09-01	9.63	11.38	9.59	11.06	346600
2000-09-05	11.25	11.50	10.50	10.56	396700
2000-09-06	10.69	11.00	10.00	10.06	265900
2000-09-07	10.16	10.38	10.00	10.25	132800
2000-09-08	10.38	10.38	9.75	9.75	108600
2000-09-11	9.75	10.06	9.44	9.45	152000
2000-09-12	10.06	10.25	9.50	9.50	176200
2000-09-13	9.44	9.98	8.88	9.38	97800
2000-09-14	9.84	10.44	9.63	9.81	150900
2000-09-15	10.00	10.25	9.25	9.63	42500
2000-09-18	9.75	9.75	8.75	9.00	106800
2000-09-19	8.91	9.88	8.75	9.88	125800
2000-09-20	9.91	9.91	9.25	9.44	67000
2000-09-21	10.00	10.00	9.22	9.22	94700
2000-09-22	8.13	9.44	7.88	9.44	280300
2000-09-25	9.47	10.00	9.25	9.28	169500
2000-09-26	9.38	9.38	8.56	9.00	158300
2000-09-27	9.00	9.13	8.06	8.19	276100
2000-09-28	8.50	8.63	8.31	8.56	449800
2000-09-29	8.56	8.63	8.38	8.44	38900
2000-10-02	8.69	9.00	8.44	8.50	87300
2000-10-03	8.81	8.97	8.44	8.50	50500
2000-10-04	8.64	8.75	8.38	8.50	161100
2000-10-05	8.70	8.75	8.13	8.25	82400
2000-10-06	8.44	8.44	7.38	7.81	99200
2000-10-09	7.81	7.81	6.19	6.88	326300
2000-10-10	6.88	7.00	6.31	6.41	176200
2000-10-11	6.50	6.69	6.44	6.63	271200
2000-10-12	6.88	7.00	6.56	6.81	178500
2000-10-13	7.06	7.13	5.81	6.13	454600
2000-10-16	6.50	6.69	6.38	6.50	163500
2000-10-17	6.69	7.25	6.38	6.75	92000
2000-10-18	6.63	7.13	6.44	7.13	103900
2000-10-19	7.38	8.00	7.38	7.75	71500
2000-10-20	8.00	8.50	7.88	8.00	94700
2000-10-23	8.06	8.25	7.94	8.00	185300
2000-10-24	8.00	8.44	7.88	7.88	92000
2000-10-25	7.75	7.94	6.81	7.00	40900
2000-10-26	7.03	7.44	6.44	6.94	54800
2000-10-27	7.13	7.19	6.88	7.00	41200
2000-10-30	7.00	7.00	6.38	6.88	86800
2000-10-31	7.23	8.13	7.00	8.00	173900
2000-11-01	8.25	8.56	8.25	8.34	226900
2000-11-02	8.63	9.06	8.50	9.00	160200
2000-11-03	9.06	9.63	8.88	9.50	136800
2000-11-06	9.69	9.69	9.00	9.06	122300
2000-11-07	9.13	9.25	8.50	9.06	119100
2000-11-08	9.06	9.06	8.56	8.56	165100
2000-11-09	8.38	8.42	7.88	8.19	76100
2000-11-10	8.00	8.13	7.44	7.63	99900
2000-11-13	7.14	7.75	7.13	7.50	78100
2000-11-14	8.00	8.19	7.63	8.00	108300
2000-11-15	7.97	8.31	7.94	8.00	114800
2000-11-16	7.94	8.00	7.75	7.75	10900
2000-11-17	7.92	8.00	7.63	7.63	83700
2000-11-20	7.94	8.00	7.13	7.25	48600
2000-11-21	7.38	7.50	7.25	7.31	13800
2000-11-22	6.94	7.13	6.81	6.94	73300
2000-11-24	7.38	7.53	7.19	7.50	35500
2000-11-27	7.39	7.94	7.31	7.63	131100
2000-11-28	7.44	7.44	6.75	6.94	127100
2000-11-29	7.06	7.06	6.66	6.88	67600
2000-11-30	6.75	6.88	6.56	6.56	50300
2000-12-01	7.00	7.00	6.75	6.94	41100
2000-12-04	6.81	6.94	6.44	6.44	107400
2000-12-05	6.81	6.88	6.69	6.81	162900
2000-12-06	6.81	6.81	6.69	6.69	146800
2000-12-07	6.69	6.88	6.63	6.63	130100
2000-12-08	6.88	7.00	6.75	6.81	36600
2000-12-11	7.00	7.13	6.88	7.00	148100
2000-12-12	7.00	7.13	6.94	7.06	16600
2000-12-13	6.94	7.13	6.94	7.00	96700
2000-12-14	7.06	7.13	7.00	7.06	64500
2000-12-15	7.13	7.13	6.69	6.94	41700
2000-12-18	6.98	7.13	6.88	7.00	27900
2000-12-19	7.06	7.25	6.75	7.00	64300
2000-12-20	6.63	6.66	5.75	6.50	73300
2000-12-21	6.44	7.00	6.38	7.00	14000
2000-12-22	7.00	7.00	6.56	6.94	24000
2000-12-26	7.00	7.13	6.88	7.06	76900
2000-12-27	6.94	7.06	6.25	6.75	17400
2000-12-28	6.88	7.13	6.69	7.00	70700
2000-12-29	7.00	7.38	7.00	7.38	103100
2001-01-02	7.14	7.44	6.44	6.44	41600
2001-01-03	6.31	7.56	6.19	7.56	47200
2001-01-04	7.38	7.41	7.00	7.13	43300
2001-01-05	7.13	7.13	6.69	6.94	33700
2001-01-08	7.00	7.00	6.25	6.44	40600
2001-01-09	6.38	6.94	6.38	6.75	15700
2001-01-10	6.81	6.88	6.63	6.75	34600
2001-01-11	6.88	7.00	6.56	6.63	187500
2001-01-12	6.58	7.00	6.58	6.69	63500
2001-01-16	7.06	7.06	6.69	6.75	60800
2001-01-17	7.05	7.50	6.97	7.06	174300
2001-01-18	7.06	7.13	7.00	7.06	59000
2001-01-19	7.06	7.63	7.06	7.38	75400
2001-01-22	7.13	7.31	7.13	7.25	55300
2001-01-23	6.88	7.19	6.88	7.00	46400
2001-01-24	7.13	7.63	7.06	7.50	53900
2001-01-25	7.50	7.69	7.38	7.50	33500
2001-01-26	7.38	7.56	7.25	7.50	16000
2001-01-29	7.25	7.56	7.25	7.50	16900
2001-01-30	7.56	8.88	7.38	8.50	201300
2001-01-31	8.56	8.63	8.06	8.50	95600
2001-02-01	8.56	8.63	8.19	8.38	76000
2001-02-02	8.38	8.38	8.00	8.06	52400
2001-02-05	7.94	8.31	7.81	8.31	27100
2001-02-06	8.25	8.50	8.25	8.31	6600
2001-02-07	8.44	8.44	8.00	8.31	22900
2001-02-08	8.44	8.44	8.00	8.13	52800
2001-02-09	8.06	8.13	7.88	8.06	53000
2001-02-12	8.00	8.13	7.81	8.06	28600
2001-02-13	8.05	8.06	8.05	8.06	4700
2001-02-14	8.02	8.06	7.81	8.06	19500
2001-02-15	8.00	8.75	7.94	8.75	72600
2001-02-16	8.31	8.75	8.25	8.56	13700
2001-02-20	8.63	8.63	7.63	8.22	89500
2001-02-21	7.94	7.94	7.25	7.50	27100
2001-02-22	7.38	8.00	7.25	7.56	21800
2001-02-23	7.52	7.56	6.44	6.94	117500
2001-02-26	6.63	6.81	6.44	6.63	59900
2001-02-27	6.72	6.75	6.44	6.50	44300
2001-02-28	6.50	6.75	6.19	6.63	45700
2001-03-01	6.63	6.63	6.44	6.56	8100
2001-03-02	6.44	6.50	6.31	6.50	6200
2001-03-05	6.38	6.56	6.34	6.38	17900
2001-03-06	6.33	6.50	6.19	6.25	34000
2001-03-07	6.25	6.25	5.88	6.06	54200
2001-03-08	6.00	6.02	5.63	5.63	12200
2001-03-09	5.63	5.63	4.50	5.13	126000
2001-03-12	5.11	5.13	4.75	5.00	62600
2001-03-13	5.17	5.17	4.88	5.00	31100
2001-03-14	4.88	4.97	4.63	4.88	23400
2001-03-15	4.88	5.06	4.50	4.50	25300
2001-03-16	4.75	4.88	4.25	4.41	37600
2001-03-19	4.38	4.38	4.00	4.19	27700
2001-03-20	4.38	4.66	4.38	4.63	21900
2001-03-21	4.75	5.06	4.50	5.06	73500
2001-03-22	4.75	4.97	4.75	4.94	9800
2001-03-23	5.31	5.31	4.94	5.13	56200
2001-03-26	5.25	5.25	4.81	4.81	13700
2001-03-27	4.81	4.97	4.75	4.75	4600
2001-03-28	4.78	5.00	4.50	4.50	14100
2001-03-29	4.55	4.56	4.50	4.56	10400
2001-03-30	4.53	4.63	4.53	4.63	3300
2001-04-02	4.88	4.88	4.50	4.50	20400
2001-04-03	4.44	5.00	4.25	4.50	16800
2001-04-04	4.38	4.75	4.38	4.63	3400
2001-04-05	4.63	4.88	4.63	4.88	2400
2001-04-06	4.88	4.88	4.50	4.63	7700
2001-04-09	4.76	4.77	4.00	4.40	33900
2001-04-10	4.50	4.70	4.50	4.70	36000
2001-04-11	4.70	4.75	4.65	4.70	71500
2001-04-12	4.65	4.77	4.46	4.55	11500
2001-04-16	4.71	4.71	4.21	4.31	17000
2001-04-17	4.20	4.38	4.20	4.21	15800
2001-04-18	4.43	4.63	4.30	4.45	59300
2001-04-19	4.43	4.55	4.25	4.50	95200
2001-04-20	4.65	4.70	4.33	4.50	69300
2001-04-23	4.53	4.53	4.29	4.33	49200
2001-04-24	4.40	4.40	4.30	4.30	124400
2001-04-25	4.45	4.59	4.20	4.29	14800
2001-04-26	4.35	4.39	4.00	4.31	119900
2001-04-27	4.28	4.40	4.18	4.25	8300
2001-04-30	4.37	4.65	4.15	4.57	45400
2001-05-01	4.60	4.67	4.41	4.65	27000
2001-05-02	4.70	5.13	4.65	5.08	105500
2001-05-03	5.06	5.06	4.55	4.80	26000
2001-05-04	4.85	4.85	4.39	4.50	68500
2001-05-07	4.59	4.67	4.12	4.25	112400
2001-05-08	4.36	4.66	4.33	4.35	173200
2001-05-09	4.39	4.70	4.32	4.47	78200
2001-05-10	4.80	4.85	4.55	4.78	112600
2001-05-11	4.86	5.33	4.83	5.21	145500
2001-05-14	5.30	5.37	4.81	4.95	103000
2001-05-15	4.90	5.00	4.86	4.90	26000
2001-05-16	4.86	5.00	4.80	4.83	41600
2001-05-17	4.95	5.51	4.90	5.51	74500
2001-05-18	5.53	5.87	5.45	5.57	195300
2001-05-21	5.79	6.59	5.50	6.45	125600
2001-05-22	6.52	6.80	6.40	6.70	132100
2001-05-23	6.60	6.60	6.33	6.50	79900
2001-05-24	6.14	6.40	6.14	6.35	40100
2001-05-25	6.16	6.51	6.16	6.40	41600
2001-05-29	6.40	6.50	5.93	6.00	256800
2001-05-30	6.06	6.20	5.70	5.97	51900
2001-05-31	5.75	6.11	5.70	6.10	54400
2001-06-01	6.00	6.08	5.96	6.08	29800
2001-06-04	6.07	6.38	6.00	6.35	25000
2001-06-05	6.40	6.40	6.08	6.12	15300
2001-06-06	6.12	6.80	6.12	6.75	100100
2001-06-07	6.71	7.25	6.71	7.05	169600
2001-06-08	7.00	7.00	6.65	6.86	25700
2001-06-11	7.00	7.00	6.36	6.66	21700
2001-06-12	6.55	6.65	6.20	6.55	15400
2001-06-13	6.25	6.25	5.76	5.91	418100
2001-06-14	5.93	5.93	5.35	5.35	25300
2001-06-15	5.27	5.62	4.97	5.30	36800
2001-06-18	5.40	5.72	5.30	5.44	14600
2001-06-19	5.45	5.65	5.39	5.39	14000
2001-06-20	5.25	5.25	5.15	5.17	23900
2001-06-21	5.20	5.35	5.20	5.35	14200
2001-06-22	5.50	5.50	5.05	5.16	27700
2001-06-25	5.39	5.39	4.80	5.08	40200
2001-06-26	5.00	5.10	5.00	5.10	27300
2001-06-27	5.06	5.30	5.00	5.10	438900
2001-06-28	5.25	5.25	5.01	5.15	119000
2001-06-29	5.20	5.20	4.98	5.09	58200
2001-07-02	5.09	5.23	5.09	5.23	22300
2001-07-03	5.26	5.28	5.07	5.15	17700
2001-07-05	5.18	5.28	5.04	5.24	15600
2001-07-06	5.11	5.25	5.00	5.25	43800
2001-07-09	5.19	5.23	4.97	5.16	31000
2001-07-10	5.05	5.20	5.05	5.11	23800
2001-07-11	5.06	5.30	5.06	5.12	37500
2001-07-12	5.30	5.30	5.00	5.01	64500
2001-07-13	4.97	5.15	4.97	5.06	18700
2001-07-16	5.16	5.16	5.00	5.00	14200
2001-07-17	4.96	5.01	4.95	5.01	18400
2001-07-18	5.00	5.00	4.91	5.00	117600
2001-07-19	4.91	5.10	4.91	4.99	9000
2001-07-20	4.99	5.00	4.80	4.88	79000
2001-07-23	4.82	4.90	4.70	4.71	31800
2001-07-24	4.70	4.80	4.58	4.65	70000
2001-07-25	4.57	4.63	4.56	4.56	20500
2001-07-26	4.55	5.00	4.53	5.00	18400
2001-07-27	5.00	5.00	4.70	4.70	12200
2001-07-30	4.94	4.94	4.77	4.80	53000
2001-07-31	4.93	5.25	4.80	5.20	31700
2001-08-01	4.85	5.46	4.85	5.36	597400
2001-08-02	5.29	5.30	5.06	5.10	12100
2001-08-03	5.39	5.60	5.35	5.35	125200
2001-08-06	5.25	5.60	4.95	4.96	36500
2001-08-07	5.00	5.15	4.91	5.00	42800
2001-08-08	5.25	5.25	4.93	5.10	39700
2001-08-09	5.10	5.10	4.95	5.00	11400
2001-08-10	4.95	4.95	4.91	4.93	6500
2001-08-13	4.93	5.02	4.60	5.00	47000
2001-08-14	5.00	5.00	4.90	5.00	24200
2001-08-15	4.99	5.00	4.90	4.92	33300
2001-08-16	4.89	4.89	4.62	4.86	16100
2001-08-17	4.71	4.76	4.70	4.70	23200
2001-08-20	4.63	4.81	4.61	4.61	32200
2001-08-21	4.60	4.70	4.45	4.65	12500
2001-08-22	4.70	4.75	4.20	4.65	21000
2001-08-23	4.65	4.65	4.45	4.50	8800
2001-08-24	4.57	4.65	4.10	4.65	20400
2001-08-27	4.30	4.46	4.25	4.25	28900
2001-08-28	4.25	4.27	4.00	4.00	21400
2001-08-29	3.96	4.09	3.96	4.09	7700
2001-08-30	4.14	4.14	3.70	3.99	13600
2001-08-31	3.70	4.05	3.35	4.05	24900
2001-09-04	3.75	3.91	3.65	3.79	50800
2001-09-05	3.71	3.71	3.40	3.42	24300
2001-09-06	3.42	3.42	3.15	3.40	27200
2001-09-07	3.49	3.49	3.20	3.46	6400
2001-09-10	3.49	3.49	2.85	3.11	24600
2001-09-17	2.95	2.95	2.42	2.45	217600
2001-09-18	2.60	2.60	2.45	2.48	65300
2001-09-19	2.48	2.50	2.13	2.22	231500
2001-09-20	2.18	2.25	1.78	1.94	186800
2001-09-21	1.94	2.25	1.75	2.10	56000
2001-09-24	2.13	2.25	1.94	2.04	68500
2001-09-25	2.01	2.08	1.94	2.00	16800
2001-09-26	2.00	2.04	1.80	1.90	6700
2001-09-27	2.00	2.00	1.90	1.91	6900
2001-09-28	2.05	2.05	1.80	1.94	18800
2001-10-01	1.98	2.00	1.81	1.95	35200
2001-10-02	1.88	2.04	1.80	1.95	20000
2001-10-03	1.97	2.00	1.95	2.00	18300
2001-10-04	1.90	1.98	1.89	1.91	54900
2001-10-05	1.93	2.05	1.81	1.92	10600
2001-10-08	1.92	1.92	1.85	1.90	21100
2001-10-09	1.91	1.92	1.85	1.85	18000
2001-10-10	1.83	1.91	1.76	1.82	68000
2001-10-11	1.85	1.90	1.70	1.87	332900
2001-10-12	1.83	1.83	1.70	1.72	126600
2001-10-15	1.74	1.80	1.65	1.67	58600
2001-10-16	1.71	1.78	1.64	1.66	93100
2001-10-17	1.76	1.82	1.66	1.72	40800
2001-10-18	1.65	1.70	1.60	1.61	174400
2001-10-19	1.60	1.65	1.60	1.60	59100
2001-10-22	1.59	1.65	1.55	1.59	113900
2001-10-23	1.56	1.64	1.50	1.59	63000
2001-10-24	1.60	1.69	1.60	1.69	48400
2001-10-25	1.75	1.78	1.68	1.72	91000
2001-10-26	1.91	1.91	1.75	1.79	49700
2001-10-29	1.91	1.92	1.77	1.89	30200
2001-10-30	1.93	1.93	1.81	1.87	22600
2001-10-31	1.81	1.87	1.79	1.82	10700
2001-11-01	1.83	1.83	1.80	1.82	4400
2001-11-02	1.80	1.82	1.80	1.81	11800
2001-11-05	1.80	1.85	1.80	1.85	19900
2001-11-06	1.88	2.30	1.88	2.29	57700
2001-11-07	2.30	2.50	2.05	2.40	117000
2001-11-08	2.42	2.50	2.27	2.43	43900
2001-11-09	2.31	2.38	2.15	2.22	13900
2001-11-12	2.11	2.22	2.10	2.16	26500
2001-11-13	2.21	2.35	2.13	2.34	196300
2001-11-14	2.51	2.65	2.45	2.49	89400
2001-11-15	2.48	2.48	2.28	2.40	59600
2001-11-16	2.39	2.55	2.39	2.55	11900
2001-11-19	2.55	2.59	2.45	2.52	24100
2001-11-20	2.61	2.64	2.50	2.55	30400
2001-11-21	2.49	2.55	2.40	2.45	9300
2001-11-23	2.38	2.44	2.35	2.44	4000
2001-11-26	2.45	2.45	2.29	2.37	36700
2001-11-27	2.40	2.42	2.34	2.42	5800
2001-11-28	2.40	2.57	2.35	2.57	51600
2001-11-29	2.62	2.70	2.50	2.64	48100
2001-11-30	2.68	3.00	2.63	2.95	55000
2001-12-03	3.07	3.10	2.55	2.72	35400
2001-12-04	2.90	3.00	2.70	2.83	12000
2001-12-05	2.81	3.47	2.80	3.29	81800
2001-12-06	3.55	3.95	3.53	3.66	141100
2001-12-07	3.81	3.82	3.10	3.71	30200
2001-12-10	3.75	3.75	3.41	3.70	53000
2001-12-11	3.80	3.90	3.70	3.81	37600
2001-12-12	3.87	3.90	3.60	3.60	16700
2001-12-13	3.58	3.58	3.18	3.39	50400
2001-12-14	3.29	3.40	3.10	3.33	50600
2001-12-17	3.25	3.45	3.25	3.35	70800
2001-12-18	3.40	3.50	3.30	3.50	25200
2001-12-19	3.50	3.91	3.50	3.91	38500
2001-12-20	3.82	3.90	3.43	3.60	66100
2001-12-21	3.50	3.65	3.40	3.56	13200
2001-12-24	3.52	3.65	3.50	3.55	16300
2001-12-26	3.50	3.60	3.47	3.50	88700
2001-12-27	3.60	3.67	3.60	3.67	9800
2001-12-28	3.75	3.80	3.55	3.79	8500
2001-12-31	3.56	3.75	3.55	3.60	39400
2002-01-02	3.55	3.63	3.38	3.50	38300
2002-01-03	3.40	3.48	3.40	3.42	14900
2002-01-04	3.49	3.50	3.40	3.50	52300
2002-01-07	3.43	3.74	3.41	3.45	193800
2002-01-08	3.50	3.70	3.45	3.70	19500
2002-01-09	3.60	3.89	3.50	3.74	30000
2002-01-10	3.65	3.90	3.65	3.90	5900
2002-01-11	3.75	3.80	3.61	3.67	10000
2002-01-14	3.66	3.77	3.65	3.65	7400
2002-01-15	3.65	3.65	3.45	3.50	6700
2002-01-16	3.50	3.60	3.30	3.30	16000
2002-01-17	3.30	3.40	3.25	3.30	22000
2002-01-18	3.25	3.25	3.24	3.25	4900
2002-01-22	3.24	3.39	3.23	3.24	19900
2002-01-23	3.24	3.30	3.24	3.30	21800
2002-01-24	3.24	3.50	3.24	3.40	9000
2002-01-25	3.30	3.46	3.30	3.36	40400
2002-01-28	3.30	3.39	3.25	3.39	108900
2002-01-29	3.30	3.35	3.00	3.10	21600
2002-01-30	3.00	3.15	2.90	3.05	39600
2002-01-31	2.91	3.05	2.91	3.05	5300
2002-02-01	2.93	2.93	2.93	2.93	200
2002-02-04	2.93	2.93	2.81	2.90	8700
2002-02-05	2.83	2.85	2.75	2.76	14000
2002-02-06	2.90	2.90	2.76	2.90	2200
2002-02-07	2.71	2.81	2.71	2.75	20300
2002-02-08	2.79	2.79	2.75	2.75	4400
2002-02-11	2.84	2.84	2.71	2.71	3700
2002-02-12	2.75	2.75	2.70	2.71	6400
2002-02-13	2.70	2.90	2.70	2.75	12200
2002-02-14	2.80	2.80	2.80	2.80	7000
2002-02-15	2.70	2.70	2.63	2.70	11400
2002-02-19	2.61	2.74	2.51	2.60	32100
2002-02-20	2.59	2.65	2.51	2.60	11000
2002-02-21	2.64	2.64	2.50	2.50	4700
2002-02-22	2.49	2.55	2.35	2.55	4000
2002-02-25	2.45	2.55	2.26	2.40	15400
2002-02-26	2.40	2.48	2.30	2.30	2400
2002-02-27	2.30	2.40	2.30	2.40	18200
2002-02-28	2.60	3.06	2.50	2.95	38300
2002-03-01	2.96	3.00	2.80	2.80	15600
2002-03-04	2.85	2.88	2.80	2.80	43800
2002-03-05	2.80	2.80	2.55	2.65	21200
2002-03-06	2.35	2.39	1.95	2.00	218900
2002-03-07	2.10	2.32	1.97	2.14	72200
2002-03-08	2.30	2.35	2.01	2.25	51000
2002-03-11	2.34	2.35	2.20	2.25	30200
2002-03-12	2.35	2.35	2.11	2.15	17200
2002-03-13	2.20	2.20	2.10	2.11	4300
2002-03-14	2.15	2.20	2.10	2.10	14300
2002-03-15	2.12	2.12	1.92	1.98	18100
2002-03-18	1.98	2.00	1.98	2.00	16100
2002-03-19	2.00	2.10	2.00	2.02	22700
2002-03-20	2.05	2.05	1.95	1.95	12300
2002-03-21	1.95	2.05	1.95	2.05	4500
2002-03-22	2.09	2.10	1.95	2.03	25000
2002-03-25	2.05	2.05	1.94	1.98	23200
2002-03-26	1.94	2.00	1.94	2.00	7300
2002-03-27	2.05	2.05	1.95	2.04	47100
2002-03-28	2.08	2.10	1.98	1.98	8800
2002-04-01	1.98	2.05	1.98	2.00	9000
2002-04-02	2.00	2.15	1.96	2.00	3800
2002-04-03	2.08	2.15	2.00	2.00	23300
2002-04-04	2.00	2.10	2.00	2.00	7400
2002-04-05	1.97	2.00	1.90	2.00	12900
2002-04-08	1.91	1.95	1.90	1.92	22200
2002-04-09	1.93	1.93	1.90	1.90	13000
2002-04-10	1.93	1.93	1.85	1.85	10300
2002-04-11	1.81	1.85	1.79	1.85	21700
2002-04-12	1.85	1.85	1.61	1.65	15900
2002-04-15	1.65	1.85	1.65	1.79	30300
2002-04-16	1.85	1.85	1.75	1.78	12700
2002-04-18	1.78	1.85	1.78	1.80	46000
2002-04-19	1.85	1.93	1.85	1.93	11400
2002-04-22	1.93	1.93	1.90	1.90	2900
2002-04-23	1.93	1.93	1.80	1.85	4300
2002-04-24	1.85	1.85	1.80	1.83	6300
2002-04-25	1.81	1.81	1.70	1.78	5600
2002-04-26	1.80	1.80	1.70	1.71	5100
2002-04-29	1.74	1.74	1.63	1.65	36300
2002-04-30	1.65	1.67	1.64	1.64	2800
2002-05-01	1.69	1.70	1.51	1.58	21800
2002-05-02	1.56	1.75	1.55	1.65	12200
2002-05-03	1.70	1.75	1.60	1.65	15000
2002-05-06	1.65	1.65	1.60	1.60	5400
2002-05-07	1.55	1.89	1.55	1.89	10500
2002-05-08	1.94	1.95	1.65	1.79	14700
2002-05-09	1.90	1.99	1.65	1.70	12500
2002-05-10	1.70	1.70	1.52	1.53	29300
2002-05-13	1.54	1.60	1.27	1.37	61300
2002-05-14	1.38	1.75	1.38	1.65	50700
2002-05-15	1.60	1.67	1.60	1.62	46600
2002-05-16	1.63	1.66	1.57	1.64	11600
2002-05-17	1.66	1.74	1.65	1.67	13600
2002-05-20	1.61	1.65	1.57	1.65	8100
2002-05-21	1.69	1.75	1.58	1.67	15900
2002-05-22	1.70	1.70	1.57	1.57	4100
2002-05-23	1.57	1.64	1.57	1.63	2500
2002-05-24	1.56	1.59	1.56	1.59	1400
2002-05-28	1.58	1.58	1.58	1.58	100
2002-05-29	1.60	1.60	1.58	1.58	1000
2002-05-30	1.58	1.65	1.58	1.58	1800
2002-05-31	1.58	1.63	1.56	1.63	4800
2002-06-03	1.63	1.75	1.63	1.70	1700
2002-06-04	1.56	1.56	1.56	1.56	1900
2002-06-05	1.63	1.65	1.55	1.65	23100
2002-06-07	1.56	1.56	1.55	1.55	1600
2002-06-10	1.55	1.60	1.50	1.55	12900
2002-06-11	1.50	1.60	1.50	1.50	2300
2002-06-12	1.50	1.55	1.49	1.55	4200
2002-06-13	1.49	1.67	1.49	1.53	10100
2002-06-14	1.50	1.51	1.45	1.50	6800
2002-06-17	1.45	1.45	1.30	1.35	8800
2002-06-18	1.36	1.47	1.35	1.40	10700
2002-06-19	1.35	1.40	1.30	1.38	8000
2002-06-20	1.35	1.35	1.35	1.35	100
2002-06-21	1.35	1.35	1.31	1.31	5200
2002-06-24	1.31	1.31	1.26	1.26	2700
2002-06-25	1.24	1.28	1.20	1.20	21400
2002-06-26	1.06	1.15	0.99	1.00	47800
2002-06-27	1.02	1.06	1.01	1.01	16500
2002-06-28	1.05	1.05	1.00	1.00	23500
2002-07-01	1.05	1.05	1.05	1.05	2400
2002-07-02	1.00	1.00	1.00	1.00	2000
2002-07-03	0.98	1.05	0.98	0.98	16100
2002-07-05	0.90	1.05	0.78	1.05	6900
2002-07-08	0.83	1.02	0.80	0.92	27000
2002-07-09	0.99	1.00	0.96	0.96	3400
2002-07-10	0.93	0.93	0.93	0.93	3100
2002-07-11	0.91	1.00	0.91	0.98	13400
2002-07-12	1.00	1.00	0.97	0.97	23100
2002-07-15	0.95	0.97	0.86	0.97	2600
2002-07-16	0.99	1.00	0.86	0.95	13000
2002-07-17	1.00	1.00	0.96	1.00	13500
2002-07-18	0.96	1.00	0.96	1.00	5400
2002-07-19	0.98	0.98	0.98	0.98	100
2002-07-22	1.00	1.00	0.94	0.94	182400
2002-07-23	0.94	0.98	0.93	0.96	73300
2002-07-24	0.90	0.94	0.85	0.85	32600
2002-07-25	0.85	0.89	0.84	0.89	76300
2002-07-26	0.88	0.89	0.80	0.88	13500
2002-07-29	0.85	0.89	0.80	0.83	22200
2002-07-30	0.83	0.87	0.83	0.87	18200
2002-07-31	0.90	0.90	0.87	0.88	12100
2002-08-01	0.87	0.99	0.80	0.85	51200
2002-08-02	0.90	0.90	0.88	0.88	6400
2002-08-05	0.94	0.94	0.85	0.88	13900
2002-08-06	0.83	0.88	0.83	0.83	35200
2002-08-07	0.91	0.91	0.86	0.90	38400
2002-08-08	0.90	0.91	0.85	0.85	112600
2002-08-09	0.85	0.85	0.80	0.80	11000
2002-08-12	0.79	0.84	0.75	0.75	8500
2002-08-13	0.76	0.81	0.76	0.81	7200
2002-08-14	0.79	0.83	0.79	0.79	3500
2002-08-15	0.79	0.81	0.78	0.81	18100
2002-08-16	0.81	0.81	0.74	0.74	225500
2002-08-19	0.75	0.82	0.75	0.82	7100
2002-08-20	0.76	0.82	0.75	0.76	33200
2002-08-21	0.76	0.80	0.76	0.80	110900
2002-08-22	0.80	0.88	0.80	0.84	15300
2002-08-23	0.85	0.86	0.79	0.86	14100
2002-08-26	0.83	0.83	0.77	0.80	20500
2002-08-27	0.79	0.85	0.79	0.80	24300
2002-08-28	0.79	0.80	0.74	0.79	65000
2002-08-29	0.79	0.83	0.79	0.83	21800
2002-08-30	0.83	0.84	0.80	0.84	8300
2002-09-03	0.80	0.82	0.78	0.82	130500
2002-09-04	0.80	0.82	0.73	0.80	16300
2002-09-05	0.82	0.82	0.74	0.79	5500
2002-09-06	0.78	0.78	0.74	0.76	14800
2002-09-09	0.76	0.76	0.71	0.74	168800
2002-09-10	0.70	0.73	0.69	0.72	15100
2002-09-11	0.72	0.73	0.71	0.73	88500
2002-09-12	0.69	0.69	0.64	0.64	12500
2002-09-13	0.63	0.64	0.59	0.60	23900
2002-09-16	0.69	0.69	0.59	0.69	12800
2002-09-17	0.61	0.64	0.57	0.63	600
2002-09-18	0.63	0.63	0.47	0.55	52500
2002-09-19	0.56	0.65	0.56	0.62	58000
2002-09-20	0.62	0.64	0.56	0.64	26100
2002-09-23	0.64	0.65	0.60	0.60	25000
2002-09-24	0.57	0.61	0.55	0.55	19000
2002-09-25	0.60	0.61	0.52	0.60	5500
2002-09-26	0.60	0.63	0.50	0.63	9600
2002-09-30	0.49	0.63	0.49	0.63	1900
2002-10-01	0.51	0.55	0.51	0.53	4900
2002-10-02	0.53	0.60	0.53	0.60	4100
2002-10-03	0.50	0.52	0.50	0.52	3800
2002-10-04	0.53	0.61	0.36	0.45	126800
2002-10-07	0.36	0.43	0.36	0.43	13200
2002-10-08	0.36	0.43	0.36	0.38	51300
2002-10-09	0.32	0.39	0.30	0.34	410100
2002-10-10	0.32	0.40	0.32	0.36	98800
2002-10-11	0.35	0.42	0.35	0.37	26800
2002-10-14	0.42	0.42	0.37	0.38	5500
2002-10-15	0.38	0.50	0.36	0.38	70200
2002-10-16	0.38	0.39	0.35	0.38	28000
2002-10-17	0.36	0.45	0.36	0.42	311800
2002-10-18	0.42	0.45	0.42	0.42	23800
2002-10-21	0.42	0.44	0.42	0.44	5100
2002-10-22	0.43	0.45	0.43	0.45	217000
2002-10-23	0.44	0.45	0.44	0.45	2100
2002-10-24	0.45	0.47	0.45	0.47	2600
2002-10-25	0.49	0.50	0.49	0.50	10000
2002-10-28	0.50	0.53	0.47	0.47	96200
2002-10-29	0.42	0.42	0.35	0.40	6900
2002-10-30	0.40	0.40	0.37	0.40	2100
2002-10-31	0.43	0.48	0.41	0.42	6100
2002-11-01	0.42	0.42	0.42	0.42	5000
2002-11-04	0.44	0.48	0.44	0.48	15700
2002-11-05	0.42	0.42	0.40	0.41	1600
2002-11-06	0.42	0.52	0.42	0.44	7700
2002-11-08	0.45	0.45	0.44	0.44	4200
2002-11-11	0.44	0.44	0.41	0.41	3600
2002-11-12	0.45	0.45	0.43	0.43	300
2002-11-13	0.45	0.46	0.45	0.45	7600
2002-11-14	0.45	0.48	0.40	0.46	36000
2002-11-15	0.50	0.50	0.48	0.48	4000
2002-11-18	0.45	0.45	0.40	0.41	2100
2002-11-19	0.38	0.42	0.38	0.42	5500
2002-11-20	0.40	0.46	0.39	0.46	8000
2002-11-21	0.40	0.45	0.39	0.44	23200
2002-11-22	0.39	0.50	0.39	0.49	23000
2002-11-25	0.45	0.50	0.44	0.46	23300
2002-11-26	0.47	0.50	0.45	0.49	13700
2002-11-27	0.49	0.54	0.46	0.52	18000
2002-11-29	0.46	0.50	0.46	0.50	7000
2002-12-02	0.52	0.56	0.48	0.48	19900
2002-12-03	0.50	0.50	0.48	0.50	4800
2002-12-04	0.47	0.50	0.47	0.50	1100
2002-12-05	0.50	0.50	0.50	0.50	100
2002-12-06	0.49	0.49	0.46	0.47	5200
2002-12-09	0.47	0.47	0.41	0.42	3800
2002-12-10	0.47	0.47	0.44	0.44	300
2002-12-11	0.48	0.48	0.41	0.42	21600
2002-12-12	0.42	0.50	0.42	0.42	5900
2002-12-13	0.42	0.43	0.42	0.43	1000
2002-12-16	0.41	0.49	0.40	0.40	9300
2002-12-17	0.42	0.42	0.40	0.40	16200
2002-12-18	0.40	0.41	0.40	0.40	8100
2002-12-19	0.40	0.40	0.40	0.40	3000
2002-12-20	0.40	0.42	0.40	0.40	7800
2002-12-23	0.40	0.42	0.40	0.42	7300
2002-12-24	0.41	0.41	0.41	0.41	100
2002-12-26	0.40	0.41	0.40	0.40	4600
2002-12-27	0.41	0.41	0.39	0.39	18300
2002-12-30	0.39	0.41	0.24	0.33	66700
2002-12-31	0.34	0.34	0.31	0.31	36400
2003-01-02	0.32	0.36	0.31	0.35	10800
2003-01-03	0.40	0.41	0.33	0.33	1700
2003-01-06	0.34	0.34	0.34	0.34	300
2003-01-07	0.37	0.37	0.37	0.37	200
2003-01-08	0.34	0.36	0.33	0.35	3500
2003-01-09	0.37	0.38	0.34	0.34	5600
2003-01-10	0.34	0.34	0.34	0.34	100
2003-01-13	0.37	0.40	0.37	0.38	22200
2003-01-14	0.40	0.40	0.33	0.33	11100
2003-01-15	0.40	0.42	0.40	0.42	1200
2003-01-17	0.35	0.35	0.35	0.35	200
2003-01-21	0.35	0.35	0.35	0.35	200
2003-01-22	0.37	0.37	0.37	0.37	100
2003-01-23	0.38	0.38	0.38	0.38	1800
2003-01-24	0.39	0.40	0.39	0.40	3000
2003-01-27	0.42	0.42	0.39	0.40	47500
2003-01-28	0.39	0.40	0.39	0.40	6400
2003-01-30	0.40	0.40	0.36	0.36	10600
2003-02-04	0.35	0.35	0.34	0.34	13000
2003-02-05	0.34	0.34	0.32	0.32	5900
2003-02-06	0.32	0.32	0.32	0.32	200
2003-02-07	0.32	0.32	0.31	0.31	2200
2003-02-10	0.32	0.32	0.30	0.30	12500
2003-02-11	0.33	0.37	0.33	0.36	4500
2003-02-12	0.35	0.35	0.28	0.30	12700
2003-02-13	0.30	0.36	0.30	0.31	7300
2003-02-14	0.31	0.31	0.29	0.29	7900
2003-02-18	0.33	0.33	0.28	0.30	22000
2003-02-19	0.31	0.33	0.31	0.33	700
2003-02-21	0.31	0.33	0.31	0.31	1200
2003-02-25	0.31	0.33	0.31	0.31	14500
2003-02-26	0.34	0.36	0.34	0.36	22000
2003-02-27	0.36	0.40	0.36	0.39	15400
2003-02-28	0.40	0.40	0.37	0.37	2100
2003-03-04	0.36	0.36	0.36	0.36	900
2003-03-05	0.36	0.36	0.30	0.31	8700
2003-03-06	0.31	0.31	0.30	0.30	16500
2003-03-10	0.37	0.37	0.37	0.37	2000
2003-03-12	0.34	0.34	0.34	0.34	1200
2003-03-13	0.34	0.36	0.34	0.36	1200
2003-03-14	0.36	0.36	0.36	0.36	300
2003-03-18	0.36	0.36	0.36	0.36	5300
2003-03-19	0.34	0.34	0.33	0.33	3000
2003-03-20	0.32	0.32	0.32	0.32	100
2003-03-21	0.33	0.33	0.33	0.33	2500
2003-03-24	0.34	0.35	0.34	0.34	5100
2003-03-25	0.35	0.37	0.35	0.35	5600
2003-03-26	0.38	0.38	0.35	0.37	8000
2003-03-27	0.36	0.37	0.34	0.37	3200
2003-03-28	0.37	0.37	0.37	0.37	600
2003-04-01	0.33	0.33	0.33	0.33	1700
2003-04-02	0.33	0.33	0.33	0.33	3800
2003-04-03	0.36	0.47	0.36	0.47	12400
2003-04-04	0.45	0.55	0.45	0.55	13100
2003-04-07	0.50	0.50	0.45	0.45	21900
2003-04-08	0.40	0.40	0.40	0.40	1600
2003-04-09	0.42	0.42	0.41	0.41	2000
2003-04-11	0.42	0.42	0.42	0.42	1000
2003-04-14	0.43	0.43	0.43	0.43	100
2003-04-15	0.43	0.43	0.43	0.43	2500
2003-04-16	0.41	0.46	0.41	0.43	16900
2003-04-21	0.41	0.41	0.36	0.39	5300
2003-04-22	0.46	0.46	0.46	0.46	1100
2003-04-23	0.41	0.46	0.41	0.46	4000
2003-04-24	0.44	0.44	0.44	0.44	1300
2003-04-28	0.44	0.46	0.44	0.46	4800
2003-04-29	0.46	0.49	0.44	0.46	7900
2003-04-30	0.47	0.50	0.47	0.50	9400
2003-05-01	0.48	0.48	0.48	0.48	1700
2003-05-02	0.50	0.53	0.49	0.53	4600
2003-05-05	0.56	0.60	0.52	0.60	52900
2003-05-06	0.66	0.72	0.64	0.65	76800
2003-05-07	0.68	0.69	0.65	0.66	7800
2003-05-08	0.68	0.76	0.67	0.74	38600
2003-05-09	0.75	0.84	0.75	0.82	5300
2003-05-12	0.85	0.89	0.72	0.80	21400
2003-05-13	0.75	0.78	0.72	0.72	3900
2003-05-14	0.72	0.74	0.67	0.67	19200
2003-05-15	0.64	0.64	0.63	0.63	21600
2003-05-16	0.69	0.80	0.67	0.73	57000
2003-05-19	0.76	0.76	0.68	0.72	44600
2003-05-20	0.71	0.71	0.71	0.71	200
2003-05-21	0.71	0.73	0.70	0.70	4500
2003-05-22	0.66	0.66	0.66	0.66	700
2003-05-23	0.65	0.65	0.63	0.65	400
2003-05-27	0.70	0.70	0.66	0.66	10000
2003-05-28	0.68	0.78	0.68	0.72	33200
2003-05-29	0.75	0.83	0.71	0.80	49100
2003-05-30	0.78	0.87	0.78	0.85	20400
2003-06-02	0.82	0.98	0.82	0.95	92900
2003-06-03	0.90	0.98	0.90	0.98	36500
2003-06-04	0.95	1.27	0.94	1.27	104600
2003-06-05	1.15	1.30	1.15	1.18	37100
2003-06-06	1.27	1.28	1.08	1.08	34200
2003-06-09	0.91	1.09	0.91	1.05	54900
2003-06-10	1.08	1.21	0.90	1.19	21800
2003-06-11	1.14	1.19	1.10	1.10	12300
2003-06-12	1.10	1.18	1.10	1.12	5800
2003-06-13	1.18	1.20	1.04	1.06	8700
2003-06-16	1.05	1.16	1.05	1.14	12300
2003-06-17	1.14	1.16	1.13	1.16	8200
2003-06-18	1.16	1.16	1.06	1.06	3200
2003-06-19	1.07	1.07	1.04	1.04	10900
2003-06-20	1.04	1.04	0.97	1.01	5300
2003-06-23	1.19	1.20	0.94	0.96	30900
2003-06-24	0.94	1.00	0.94	1.00	300
2003-06-25	0.97	1.02	0.97	1.02	4200
2003-06-26	1.01	1.01	1.00	1.01	6500
2003-06-27	0.97	0.97	0.95	0.95	5100
2003-06-30	0.95	0.95	0.95	0.95	500
2003-07-01	0.89	0.99	0.89	0.99	13200
2003-07-02	0.93	0.96	0.93	0.95	7300
2003-07-03	0.95	0.98	0.95	0.98	4100
2003-07-07	0.96	1.02	0.95	1.01	16400
2003-07-08	1.00	1.03	0.96	0.97	13000
2003-07-09	1.03	1.08	0.98	1.08	16200
2003-07-10	1.10	1.14	1.08	1.14	18600
2003-07-11	1.15	1.51	1.15	1.31	117000
2003-07-14	1.39	1.48	1.37	1.44	56200
2003-07-15	1.35	1.48	1.35	1.44	33700
2003-07-16	1.45	1.48	1.35	1.36	14800
2003-07-17	1.34	1.45	1.34	1.43	27900
2003-07-18	1.40	1.41	1.39	1.41	4100
2003-07-21	1.40	1.40	1.30	1.34	21500
2003-07-22	1.31	1.40	1.22	1.25	45500
2003-07-23	1.24	1.33	1.22	1.26	9000
2003-07-24	1.31	1.31	1.27	1.27	1600
2003-07-25	1.31	1.31	1.25	1.31	13200
2003-07-28	1.21	1.30	1.21	1.28	11600
2003-07-29	1.29	1.40	1.29	1.40	13500
2003-07-30	1.21	1.34	1.21	1.34	10000
2003-08-01	1.22	1.34	1.22	1.24	4700
2003-08-04	1.23	1.23	1.20	1.20	5000
2003-08-05	1.22	1.22	1.22	1.22	1000
2003-08-06	1.22	1.22	1.19	1.20	9300
2003-08-08	1.18	1.25	1.15	1.25	1200
2003-08-11	1.20	1.20	1.15	1.15	5100
2003-08-12	1.14	1.14	1.10	1.10	2700
2003-08-13	1.09	1.16	1.01	1.03	2100
2003-08-14	1.06	1.13	1.06	1.13	1200
2003-08-15	1.21	1.21	1.14	1.14	2100
2003-08-18	1.20	1.32	1.20	1.32	22400
2003-08-19	1.33	1.40	1.32	1.33	14800
2003-08-20	1.42	1.42	1.29	1.29	8500
2003-08-21	1.30	1.37	1.28	1.29	2500
2003-08-25	1.33	1.33	1.30	1.30	4400
2003-08-26	1.25	1.29	1.21	1.29	16600
2003-08-27	1.23	1.37	1.23	1.34	700
2003-08-29	1.35	1.35	1.34	1.35	2700
2003-09-02	1.23	1.28	1.23	1.28	1300
2003-09-03	1.23	1.31	1.19	1.20	9700
2003-09-04	1.23	1.25	1.12	1.24	26700
2003-09-05	1.24	1.25	1.23	1.25	61900
2003-09-08	1.28	1.60	1.28	1.55	85800
2003-09-09	1.55	1.69	1.55	1.67	91100
2003-09-10	1.68	1.69	1.60	1.66	31400
2003-09-11	1.65	1.70	1.62	1.70	22600
2003-09-12	1.60	1.74	1.60	1.72	31200
2003-09-15	1.69	1.87	1.69	1.87	84600
2003-09-16	1.89	2.15	1.73	2.00	66300
2003-09-17	2.01	2.11	1.95	2.10	24600
2003-09-18	2.17	2.20	2.07	2.16	25000
2003-09-19	2.16	2.16	2.05	2.05	15300
2003-09-22	2.06	2.09	1.96	2.09	37400
2003-09-23	2.09	2.09	2.00	2.00	4600
2003-09-24	1.99	1.99	1.71	1.74	66700
2003-09-25	1.91	1.91	1.71	1.84	8400
2003-09-26	1.71	1.80	1.56	1.80	10300
2003-09-29	1.71	1.78	1.71	1.77	17100
2003-09-30	1.75	1.76	1.73	1.76	83500
2003-10-01	1.78	1.86	1.78	1.83	8400
2003-10-02	1.87	1.89	1.85	1.85	1600
2003-10-03	1.85	1.98	1.85	1.90	10200
2003-10-06	1.89	1.90	1.89	1.90	1300
2003-10-07	1.89	1.90	1.80	1.86	15700
2003-10-08	1.77	1.82	1.75	1.75	4900
2003-10-09	1.87	1.87	1.72	1.78	7900
2003-10-10	1.79	1.79	1.79	1.79	2200
2003-10-13	1.80	1.98	1.80	1.98	22400
2003-10-14	2.02	2.29	2.02	2.29	56200
2003-10-15	2.29	2.54	2.15	2.54	19000
2003-10-16	2.50	2.83	2.40	2.68	91800
2003-10-17	2.65	2.72	2.42	2.50	15200
2003-10-20	2.40	2.50	2.40	2.40	28000
2003-10-21	2.35	2.44	2.25	2.28	16200
2003-10-22	2.23	2.34	2.15	2.18	12600
2003-10-23	2.09	2.16	2.00	2.01	12000
2003-10-24	2.01	2.02	1.90	1.97	14000
2003-10-27	1.95	2.19	1.82	2.09	16800
2003-10-28	2.03	2.20	2.03	2.19	16800
2003-10-29	2.21	2.40	2.20	2.40	17800
2003-10-30	2.42	2.50	2.30	2.46	36100
2003-10-31	2.49	2.50	2.32	2.40	8300
2003-11-03	2.30	2.50	2.30	2.50	14500
2003-11-04	2.50	2.87	2.43	2.76	150500
2003-11-05	2.74	2.87	2.70	2.75	24000
2003-11-06	2.79	2.80	2.75	2.75	34600
2003-11-07	2.75	2.91	2.75	2.90	28100
2003-11-10	2.98	3.00	2.75	2.75	32000
2003-11-11	2.75	2.75	2.31	2.55	76400
2003-11-12	2.55	2.73	2.55	2.73	7700
2003-11-13	2.79	2.84	2.55	2.84	26800
2003-11-14	2.90	2.94	2.80	2.90	29900
2003-11-17	2.85	2.87	2.65	2.80	21400
2003-11-18	2.85	3.23	2.85	3.15	62700
2003-11-19	3.20	3.53	3.05	3.37	130600
2003-11-20	3.42	3.54	3.02	3.19	41100
2003-11-21	3.40	3.50	3.17	3.17	24000
2003-11-24	3.46	3.55	3.31	3.46	68400
2003-11-25	3.56	3.65	3.44	3.46	74100
2003-11-26	3.78	3.80	3.51	3.60	89600
2003-11-28	3.60	3.70	3.55	3.55	31400
2003-12-01	3.69	3.69	3.52	3.64	37100
2003-12-02	3.64	3.65	3.53	3.61	22900
2003-12-03	3.70	3.70	3.44	3.45	168300
2003-12-04	3.38	3.38	3.19	3.25	29200
2003-12-05	2.84	3.15	2.75	3.13	102400
2003-12-08	3.12	3.20	3.00	3.07	21800
2003-12-09	2.99	3.10	2.87	3.10	21700
2003-12-10	3.18	3.20	2.63	2.80	89800
2003-12-11	2.78	3.08	2.78	2.99	30400
2003-12-12	2.99	3.69	2.96	3.25	48400
2003-12-15	3.25	3.57	3.25	3.30	41200
2003-12-16	3.30	3.30	3.12	3.21	20200
2003-12-17	3.10	3.10	2.97	3.08	7200
2003-12-18	3.10	3.10	3.00	3.00	10200
2003-12-19	3.00	3.05	3.00	3.05	14600
2003-12-22	3.10	3.15	3.10	3.15	5100
2003-12-23	3.10	3.20	3.08	3.19	6700
2003-12-24	3.21	3.21	3.13	3.13	1900
2003-12-26	3.06	3.10	2.90	2.98	16900
2003-12-29	2.82	2.98	2.79	2.90	90200
2003-12-30	2.80	2.91	2.78	2.81	54400
2003-12-31	2.61	2.94	2.60	2.90	40200
2004-01-02	3.05	3.25	2.96	3.18	17200
2004-01-05	3.19	3.45	3.18	3.30	18900
2004-01-06	3.40	3.43	3.25	3.40	71900
2004-01-07	3.45	3.45	3.36	3.45	29900
2004-01-08	3.39	3.55	3.39	3.55	70100
2004-01-09	3.55	3.65	3.55	3.62	97000
2004-01-12	3.84	4.72	3.82	4.57	588900
2004-01-13	4.64	4.64	4.20	4.20	136200
2004-01-14	4.20	4.42	4.20	4.35	210400
2004-01-15	4.41	4.76	4.40	4.68	80800
2004-01-16	4.75	5.15	4.65	5.00	254900
2004-01-20	5.15	5.45	5.10	5.18	218200
2004-01-21	5.01	5.15	4.90	5.01	143200
2004-01-22	5.10	5.55	4.98	5.55	545800
2004-01-23	5.50	6.19	5.50	6.00	480600
2004-01-26	5.85	6.29	5.50	6.28	954600
2004-01-27	6.01	6.20	5.79	5.93	108300
2004-01-28	5.90	6.00	5.68	5.73	68000
2004-01-29	5.65	5.90	4.90	5.40	198700
2004-01-30	4.96	5.90	4.96	5.51	50700
2004-02-02	5.69	5.89	5.35	5.73	35300
2004-02-03	5.75	6.25	5.60	6.03	232000
2004-02-04	6.84	6.88	6.05	6.40	314000
2004-02-05	6.50	6.50	6.39	6.44	98800
2004-02-06	6.50	6.65	6.12	6.49	136200
2004-02-09	6.40	6.43	6.13	6.38	84700
2004-02-10	6.41	7.00	6.35	6.70	141000
2004-02-11	6.88	7.70	6.65	7.58	326500
2004-02-12	7.50	7.87	7.14	7.80	122500
2004-02-13	7.80	7.80	7.40	7.42	115400
2004-02-17	7.25	7.51	7.10	7.35	171200
2004-02-18	7.54	7.54	7.10	7.25	65800
2004-02-19	7.28	7.28	5.90	6.18	278300
2004-02-20	5.95	6.15	5.47	5.77	183000
2004-02-23	5.89	5.89	5.30	5.50	100000
2004-02-24	5.50	5.55	5.10	5.30	204300
2004-02-25	5.25	5.99	5.25	5.76	111200
2004-02-26	5.86	6.19	5.75	5.88	133600
2004-02-27	5.88	5.99	5.75	5.80	26200
2004-03-01	5.89	5.90	5.35	5.52	56900
2004-03-02	5.45	5.70	5.26	5.35	39400
2004-03-03	5.25	5.49	5.25	5.27	38900
2004-03-04	5.32	5.52	5.30	5.52	21300
2004-03-05	5.55	5.98	5.41	5.95	93000
2004-03-08	6.00	6.00	5.50	5.54	82400
2004-03-09	5.50	5.76	5.35	5.35	56900
2004-03-10	5.35	5.60	5.35	5.40	23400
2004-03-11	5.37	5.37	4.76	4.85	74900
2004-03-12	4.74	5.30	4.74	5.05	37000
2004-03-15	5.18	5.18	4.95	5.01	20800
2004-03-16	4.93	5.05	4.79	4.91	53700
2004-03-17	4.98	5.28	4.92	5.21	33200
2004-03-18	5.25	5.25	5.00	5.11	10400
2004-03-19	5.02	5.16	5.02	5.03	7200
2004-03-22	5.13	5.30	4.77	4.85	66400
2004-03-23	4.85	5.00	4.75	4.75	126600
2004-03-24	4.75	4.75	4.32	4.35	279300
2004-03-25	4.34	4.77	4.34	4.65	36100
2004-03-26	4.54	4.89	4.54	4.77	24700
2004-03-29	4.70	4.90	4.62	4.80	25200
2004-03-30	4.86	5.00	4.77	4.94	30500
2004-03-31	4.95	5.16	4.87	5.00	71400
2004-04-01	5.15	5.16	5.07	5.15	29000
2004-04-02	5.17	5.34	5.02	5.02	23600
2004-04-05	5.10	5.18	5.00	5.10	54300
2004-04-06	5.12	5.12	4.97	4.98	21900
2004-04-07	4.96	4.99	4.47	4.71	130700
2004-04-08	4.89	4.95	4.75	4.81	21800
2004-04-12	4.95	5.14	4.76	4.96	54700
2004-04-13	5.00	5.00	4.80	4.97	12000
2004-04-14	4.99	5.09	4.90	4.95	5100
2004-04-15	5.33	6.20	5.33	5.75	310900
2004-04-16	5.75	5.80	5.50	5.56	58200
2004-04-19	5.49	6.18	5.49	5.90	180200
2004-04-20	6.00	6.53	5.87	6.01	140000
2004-04-21	6.10	6.10	5.45	5.80	88900
2004-04-22	5.64	6.19	5.61	6.02	33600
2004-04-23	6.00	6.20	5.99	6.03	15100
2004-04-26	6.02	6.25	5.73	5.91	33200
2004-04-27	5.97	6.10	5.65	6.00	67300
2004-04-28	5.86	6.02	5.65	5.75	30300
2004-04-29	5.66	5.82	5.56	5.58	26800
2004-04-30	5.57	5.88	5.43	5.75	143600
2004-05-03	5.58	5.74	5.26	5.35	191300
2004-05-04	5.31	5.33	4.83	4.84	92600
2004-05-05	4.98	5.09	4.97	4.97	23100
2004-05-06	5.20	5.23	5.00	5.10	17600
2004-05-07	5.23	5.23	4.90	4.90	21800
2004-05-10	4.86	4.89	4.30	4.60	39600
2004-05-11	4.47	4.60	4.20	4.56	41200
2004-05-12	4.56	4.57	4.31	4.40	32900
2004-05-13	4.22	4.72	4.02	4.72	50100
2004-05-14	4.56	4.57	4.23	4.30	45400
2004-05-17	4.48	4.95	3.77	3.77	260900
2004-05-18	4.30	4.72	4.17	4.50	134500
2004-05-19	4.50	4.89	4.27	4.79	88200
2004-05-20	4.80	4.84	4.35	4.59	43000
2004-05-21	4.78	4.84	4.60	4.64	14100
2004-05-24	4.79	4.79	4.25	4.55	24000
2004-05-25	4.68	4.77	4.13	4.42	57900
2004-05-26	4.36	4.53	4.35	4.44	19100
2004-05-27	4.41	4.51	4.41	4.43	9400
2004-05-28	4.34	4.60	4.18	4.39	17300
2004-06-01	4.37	4.37	4.29	4.36	29600
2004-06-02	4.37	4.56	4.25	4.52	14900
2004-06-03	4.62	4.62	4.35	4.37	9300
2004-06-04	4.35	4.60	4.35	4.60	16800
2004-06-07	4.36	4.70	4.36	4.68	12600
2004-06-08	4.72	4.79	4.64	4.72	5200
2004-06-09	4.63	4.71	4.58	4.58	5900
2004-06-10	4.54	4.60	4.53	4.60	8400
2004-06-14	4.72	4.72	4.53	4.64	16700
2004-06-15	4.53	4.72	4.42	4.60	10400
2004-06-16	4.69	4.70	4.56	4.62	14500
2004-06-17	4.69	4.70	4.59	4.68	7300
2004-06-18	4.70	4.70	4.56	4.58	11300
2004-06-21	4.70	4.85	4.20	4.40	137200
2004-06-22	4.28	4.55	4.11	4.55	67800
2004-06-23	4.56	4.71	4.46	4.71	37400
2004-06-24	4.72	4.94	4.62	4.90	16800
2004-06-25	4.93	4.93	4.79	4.90	29300
2004-06-28	4.91	5.25	4.91	5.19	87300
2004-06-29	5.26	5.45	5.10	5.40	43400
2004-06-30	5.45	5.45	5.23	5.30	15000
2004-07-01	5.26	5.35	5.04	5.19	20700
2004-07-02	5.06	5.28	5.06	5.26	19400
2004-07-06	5.27	5.39	5.00	5.20	23900
2004-07-07	5.66	6.20	5.51	5.63	354000
2004-07-08	5.49	5.80	5.30	5.40	66500
2004-07-09	5.44	5.50	5.13	5.16	43100
2004-07-12	5.34	5.75	5.14	5.48	46800
2004-07-13	5.57	5.75	5.50	5.60	52500
2004-07-14	5.56	5.68	5.50	5.50	33500
2004-07-15	5.41	5.43	5.21	5.35	28700
2004-07-16	5.32	5.50	5.32	5.38	24100
2004-07-19	5.58	5.58	5.22	5.38	18500
2004-07-20	5.21	5.54	5.02	5.30	122500
2004-07-21	5.36	5.36	4.76	4.94	65300
2004-07-22	4.89	5.00	4.54	4.85	46600
2004-07-23	4.83	4.83	4.61	4.75	29300
2004-07-26	4.71	4.80	4.47	4.73	46800
2004-07-27	4.63	4.96	4.63	4.96	65900
2004-07-28	4.94	5.10	4.80	5.09	34500
2004-07-29	5.00	5.14	4.73	4.93	61600
2004-07-30	4.90	4.93	4.45	4.71	213100
2004-08-02	4.57	4.65	4.41	4.50	65400
2004-08-03	4.41	4.51	4.40	4.40	24800
2004-08-04	3.43	4.16	3.42	3.44	1184900
2004-08-05	3.60	3.75	3.04	3.31	391200
2004-08-06	3.26	3.57	3.09	3.57	100200
2004-08-09	3.25	4.30	3.25	4.24	208700
2004-08-10	4.35	4.35	3.81	3.88	90700
2004-08-11	3.99	3.99	3.65	3.91	83400
2004-08-12	3.91	4.10	3.71	3.74	41900
2004-08-13	3.66	3.86	3.66	3.82	26000
2004-08-16	3.81	3.90	3.80	3.89	55300
2004-08-17	3.66	4.00	3.66	3.85	26900
2004-08-18	3.90	3.91	3.79	3.91	26000
2004-08-19	3.93	4.08	3.87	3.87	34300
2004-08-20	3.83	3.95	3.81	3.83	18700
2004-08-23	3.80	4.18	3.80	4.16	44500
2004-08-24	3.82	4.04	3.79	3.79	46500
2004-08-25	3.90	4.00	3.90	4.00	18600
2004-08-26	3.96	3.99	3.96	3.96	3400
2004-08-27	3.99	4.00	3.85	3.85	14400
2004-08-30	3.85	4.02	3.85	4.00	26500
2004-08-31	3.95	4.04	3.90	4.04	20000
2004-09-01	4.00	4.05	3.97	3.99	367000
2004-09-02	4.00	4.00	3.89	3.99	5200
2004-09-03	3.87	3.99	3.86	3.86	6500
2004-09-07	3.80	4.00	3.80	3.94	31800
2004-09-08	3.85	4.05	3.85	4.02	22600
2004-09-09	3.86	4.10	3.86	3.92	6900
2004-09-10	3.81	4.09	3.81	4.00	12000
2004-09-13	4.00	4.10	3.95	4.04	50000
2004-09-14	3.95	4.12	3.95	4.12	88900
2004-09-15	4.04	4.15	3.95	4.09	17200
2004-09-16	4.10	4.19	4.01	4.03	19000
2004-09-17	4.02	4.05	3.96	4.00	6500
2004-09-20	4.06	4.06	3.95	4.00	25300
2004-09-21	3.92	4.07	3.92	4.02	18800
2004-09-22	4.00	4.00	3.91	3.94	7700
2004-09-23	3.92	3.97	3.84	3.91	13700
2004-09-24	3.84	4.05	3.77	4.05	13800
2004-09-27	3.90	4.24	3.83	4.10	74200
2004-09-28	4.12	4.22	4.05	4.05	23300
2004-09-29	3.71	4.08	3.71	3.94	47800
2004-09-30	3.93	4.10	3.92	3.96	12400
2004-10-01	3.90	4.30	3.86	4.02	30500
2004-10-04	4.04	4.15	3.98	4.01	21300
2004-10-05	4.02	4.05	4.01	4.01	20700
2004-10-06	3.98	3.98	3.81	3.91	5900
2004-10-07	3.90	4.02	3.88	3.89	22000
2004-10-08	3.91	3.91	3.78	3.81	25800
2004-10-11	3.96	3.96	3.80	3.80	35200
2004-10-12	3.82	3.82	3.67	3.70	31100
2004-10-13	3.65	3.84	3.65	3.68	13100
2004-10-14	3.65	3.71	3.62	3.62	5200
2004-10-15	3.66	3.66	3.27	3.49	35500
2004-10-18	3.62	3.64	3.60	3.62	7700
2004-10-19	3.64	3.87	3.21	3.35	114000
2004-10-20	3.32	3.41	2.92	3.26	217000
2004-10-21	3.23	3.56	3.23	3.50	58000
2004-10-22	3.50	3.57	3.50	3.57	8700
2004-10-25	3.50	3.53	3.46	3.46	61700
2004-10-26	3.35	3.52	3.35	3.49	49100
2004-10-27	3.45	3.50	3.42	3.42	54700
2004-10-28	3.41	3.44	3.09	3.10	137300
2004-10-29	3.12	3.41	3.12	3.40	90300
2004-11-01	3.40	3.44	3.10	3.30	174800
2004-11-02	3.30	3.46	3.20	3.39	106500
2004-11-03	3.60	3.83	3.51	3.61	84900
2004-11-04	3.79	3.80	3.51	3.75	85900
2004-11-05	3.74	3.83	3.71	3.75	29600
2004-11-08	3.84	4.14	3.84	4.10	169900
2004-11-09	4.30	4.38	4.00	4.38	268700
2004-11-10	4.51	4.51	4.02	4.22	333100
2004-11-11	4.29	4.60	4.27	4.50	157000
2004-11-12	4.08	4.75	4.08	4.65	97900
2004-11-15	4.88	4.88	4.50	4.67	231600
2004-11-16	5.00	5.00	4.60	4.60	95300
2004-11-17	4.60	4.84	4.56	4.70	79000
2004-11-18	4.85	4.85	4.55	4.75	105100
2004-11-19	4.75	4.78	4.61	4.70	50200
2004-11-22	4.50	4.75	4.50	4.75	92200
2004-11-23	4.75	4.75	4.57	4.60	19800
2004-11-24	4.58	4.59	4.43	4.47	104800
2004-11-26	4.38	4.45	4.30	4.32	48500
2004-11-29	4.58	4.58	4.06	4.28	98700
2004-11-30	4.26	4.29	4.01	4.21	66200
2004-12-01	4.13	4.79	4.12	4.79	181600
2004-12-02	4.87	5.12	4.63	4.86	145400
2004-12-03	4.90	5.00	4.76	4.76	51700
2004-12-06	4.98	4.98	4.58	4.60	73900
2004-12-07	4.75	4.85	4.65	4.69	65700
2004-12-08	4.69	4.69	4.60	4.62	25800
2004-12-09	4.62	4.62	4.52	4.53	17800
2004-12-10	4.50	4.59	4.45	4.50	23000
2004-12-13	4.51	4.59	4.47	4.57	19200
2004-12-14	4.59	4.96	4.50	4.79	34300
2004-12-15	4.89	4.90	4.45	4.60	25700
2004-12-16	4.88	4.88	4.57	4.76	23000
2004-12-17	4.65	4.85	4.65	4.70	12500
2004-12-20	4.75	4.80	4.54	4.58	35300
2004-12-21	4.51	4.68	4.51	4.56	12400
2004-12-22	4.69	4.69	4.64	4.68	12100
2004-12-23	4.56	4.66	4.51	4.52	12600
2004-12-27	4.52	4.64	4.52	4.60	18900
2004-12-28	4.51	4.65	4.33	4.60	78700
2004-12-29	4.50	4.56	4.50	4.52	18200
2004-12-30	4.64	4.64	4.45	4.46	22800
2004-12-31	4.64	4.64	4.47	4.47	15800
2005-01-03	4.50	4.70	4.50	4.59	51800
2005-01-04	4.70	4.70	4.37	4.39	23900
2005-01-05	4.49	4.59	4.39	4.48	23500
2005-01-06	4.49	4.49	4.35	4.44	20000
2005-01-07	4.30	4.50	4.00	4.42	17100
2005-01-10	4.36	4.40	4.35	4.36	23000
2005-01-11	4.34	4.38	4.17	4.17	76900
2005-01-12	4.19	4.19	4.05	4.10	58600
2005-01-13	4.05	4.11	4.05	4.08	19900
2005-01-14	4.08	4.08	4.01	4.01	26800
2005-01-18	4.01	4.39	3.86	3.97	181800
2005-01-19	3.95	4.04	3.95	3.99	36000
2005-01-20	4.24	4.24	3.90	3.94	18900
2005-01-21	3.98	4.02	3.81	3.90	33000
2005-01-24	3.85	3.90	3.79	3.79	48300
2005-01-25	3.78	3.82	3.70	3.75	32800
2005-01-26	3.76	3.80	3.76	3.80	3600
2005-01-27	3.88	3.88	3.76	3.82	20700
2005-01-28	3.86	3.93	3.82	3.83	1700
2005-01-31	3.83	4.01	3.83	4.01	35100
2005-02-01	4.07	4.20	4.01	4.16	25100
2005-02-02	4.29	4.29	4.15	4.17	10300
2005-02-03	4.07	4.13	4.07	4.12	24800
2005-02-04	4.06	4.12	4.06	4.09	33900
2005-02-07	4.24	4.24	4.08	4.08	10200
2005-02-08	4.26	4.26	4.08	4.08	14100
2005-02-09	4.10	4.10	4.06	4.10	10000
2005-02-10	4.05	4.21	4.05	4.14	29000
2005-02-11	4.18	4.29	4.16	4.22	11100
2005-02-14	4.29	4.33	4.25	4.29	42700
2005-02-15	4.31	4.31	4.15	4.15	33100
2005-02-16	4.11	4.15	4.01	4.10	57500
2005-02-17	4.05	4.20	4.04	4.11	13900
2005-02-18	4.11	4.16	4.11	4.16	3200
2005-02-22	4.20	4.20	3.90	4.05	92200
2005-02-23	3.95	3.95	3.58	3.75	190600
2005-02-24	3.78	3.89	3.67	3.79	60900
2005-02-25	3.76	3.79	3.60	3.67	39300
2005-02-28	3.58	3.65	3.42	3.64	105000
2005-03-01	3.66	3.70	3.53	3.60	43900
2005-03-02	3.69	3.70	3.45	3.45	49000
2005-03-03	3.41	3.51	3.25	3.45	78200
2005-03-04	3.53	3.53	3.40	3.40	27300
2005-03-07	3.37	3.45	3.34	3.34	40000
2005-03-08	3.31	3.31	3.25	3.27	27300
2005-03-09	3.30	3.40	3.30	3.36	26400
2005-03-10	3.30	3.33	3.20	3.26	65200
2005-03-11	3.40	3.40	3.31	3.31	18100
2005-03-14	3.49	3.49	3.30	3.33	29400
2005-03-15	3.29	3.47	3.29	3.41	7900
2005-03-16	3.29	3.45	3.29	3.40	5200
2005-03-17	3.44	3.44	3.33	3.35	27500
2005-03-18	3.35	3.35	3.30	3.30	6600
2005-03-21	3.30	3.39	3.30	3.30	7900
2005-03-22	3.30	3.31	3.26	3.26	5700
2005-03-23	3.26	3.79	3.26	3.36	103100
2005-03-24	3.45	3.56	3.35	3.38	15400
2005-03-28	3.46	3.46	3.38	3.40	17800
2005-03-29	3.34	3.34	3.20	3.23	17800
2005-03-30	3.25	3.39	3.24	3.39	7900
2005-03-31	3.35	3.35	3.22	3.35	3600
2005-04-01	3.31	3.42	3.31	3.41	17600
2005-04-04	3.35	3.40	3.30	3.34	3100
2005-04-05	3.30	3.60	3.01	3.11	143900
2005-04-06	3.03	3.17	3.00	3.08	224000
2005-04-07	3.03	3.09	2.98	3.01	57900
2005-04-08	3.01	3.10	3.00	3.09	30600
2005-04-11	3.15	3.15	3.00	3.05	32300
2005-04-12	3.02	3.05	2.87	2.97	67400
2005-04-13	2.90	2.92	2.77	2.81	100000
2005-04-14	2.81	2.85	2.75	2.79	36700
2005-04-15	2.86	2.90	2.80	2.80	19400
2005-04-18	2.75	3.20	2.75	2.91	168500
2005-04-19	2.93	3.05	2.80	3.05	124900
2005-04-20	3.05	3.18	3.00	3.02	40300
2005-04-21	3.16	3.16	2.91	3.05	49700
2005-04-22	3.05	3.05	2.91	2.91	14300
2005-04-25	2.86	3.02	2.86	3.00	19200
2005-04-26	3.04	3.04	2.96	2.97	10400
2005-04-27	2.97	3.00	2.96	2.96	5400
2005-04-28	2.96	2.96	2.87	2.87	23900
2005-04-29	2.87	2.88	2.83	2.88	5300
2005-05-02	2.99	2.99	2.85	2.89	19400
2005-05-03	2.84	2.86	2.81	2.84	6500
2005-05-04	2.86	2.99	2.84	2.95	30400
2005-05-05	2.95	3.04	2.95	3.00	14600
2005-05-06	3.09	3.09	3.00	3.00	18300
2005-05-09	3.00	3.16	3.00	3.16	36100
2005-05-10	3.20	3.28	3.17	3.21	28300
2005-05-11	3.23	3.25	3.23	3.23	5900
2005-05-12	3.25	3.30	3.23	3.28	20300
2005-05-13	3.30	3.33	3.30	3.31	10200
2005-05-16	3.15	3.25	3.15	3.23	39700
2005-05-17	3.23	3.29	3.23	3.27	26600
2005-05-18	3.30	3.30	3.23	3.25	12100
2005-05-19	3.23	3.25	3.13	3.25	71700
2005-05-20	3.25	3.27	3.25	3.25	23100
2005-05-23	3.25	3.25	3.18	3.23	43600
2005-05-24	3.21	3.21	3.19	3.20	7500
2005-05-25	3.20	3.20	3.19	3.19	2700
2005-05-26	3.11	3.11	2.94	3.02	16100
2005-05-27	3.04	3.07	3.01	3.04	4200
2005-05-31	3.04	3.04	2.95	2.95	18100
2005-06-01	2.94	3.00	2.90	2.90	16100
2005-06-02	2.91	2.91	2.83	2.87	23100
2005-06-03	2.90	2.92	2.87	2.88	7900
2005-06-06	2.85	3.05	2.85	2.99	12300
2005-06-07	2.99	3.00	2.85	2.86	15800
2005-06-08	2.95	2.98	2.93	2.93	1100
2005-06-09	2.92	2.95	2.92	2.95	11400
2005-06-10	2.93	2.98	2.93	2.98	8400
2005-06-13	2.95	3.07	2.95	3.01	7300
2005-06-14	2.98	2.99	2.95	2.95	8000
2005-06-15	2.97	3.06	2.97	2.99	7400
2005-06-16	3.07	3.29	3.00	3.17	22000
2005-06-17	3.10	3.10	3.06	3.06	1800
2005-06-20	3.05	3.05	2.93	2.99	8500
2005-06-21	2.96	2.98	2.96	2.96	5200
2005-06-22	3.00	3.03	2.96	2.96	5700
2005-06-23	2.96	3.04	2.95	3.04	6500
2005-06-27	2.98	2.98	2.93	2.95	35800
2005-06-28	2.92	2.92	2.85	2.85	10500
2005-06-29	2.80	2.85	2.76	2.84	21700
2005-06-30	2.76	2.86	2.75	2.77	19200
2005-07-05	2.79	2.79	2.65	2.65	30800
2005-07-06	2.65	2.65	2.60	2.60	13100
2005-07-07	2.56	2.74	2.56	2.67	20600
2005-07-08	2.70	2.71	2.68	2.68	17500
2005-07-11	2.68	2.97	2.68	2.90	25200
2005-07-12	2.90	2.95	2.85	2.94	19700
2005-07-13	3.00	3.10	3.00	3.08	31300
2005-07-14	3.11	3.13	3.02	3.05	39900
2005-07-15	3.02	3.05	3.00	3.00	9800
2005-07-18	3.01	3.07	3.01	3.04	5700
2005-07-19	3.02	3.08	3.02	3.07	10100
2005-07-20	3.03	3.08	3.03	3.06	8700
2005-07-21	3.09	3.09	3.04	3.04	3900
2005-07-22	3.09	3.09	3.04	3.04	5300
2005-07-25	3.04	3.05	3.03	3.05	15900
2005-07-26	2.97	3.06	2.97	3.04	16500
2005-07-27	2.96	3.12	2.96	3.08	25300
2005-07-28	3.03	3.08	3.03	3.08	3800
2005-07-29	3.05	3.08	3.03	3.03	4400
2005-08-01	3.03	3.17	3.03	3.08	18200
2005-08-02	3.14	3.28	3.14	3.28	70000
2005-08-03	3.95	3.95	3.39	3.60	275000
2005-08-04	3.55	3.60	3.51	3.60	23700
2005-08-05	3.60	3.68	3.54	3.64	21000
2005-08-08	3.70	3.73	3.57	3.61	21100
2005-08-09	3.72	3.75	3.68	3.73	33500
2005-08-10	3.68	3.92	3.68	3.92	55200
2005-08-11	3.55	3.95	3.47	3.56	111600
2005-08-12	3.50	3.57	3.30	3.54	45300
2005-08-15	3.50	3.51	3.39	3.41	29900
2005-08-16	3.41	3.41	3.29	3.32	9500
2005-08-17	3.32	3.45	3.32	3.35	15000
2005-08-18	3.36	3.37	3.34	3.34	5100
2005-08-19	3.32	3.32	3.22	3.22	5100
2005-08-22	3.27	3.31	3.22	3.22	7100
2005-08-23	3.15	3.21	3.15	3.18	18100
2005-08-24	3.18	3.29	3.18	3.27	15700
2005-08-25	3.28	3.37	3.28	3.29	25700
2005-08-26	3.33	3.33	3.26	3.26	1700
2005-08-29	3.22	3.22	3.14	3.19	11200
2005-08-30	3.16	3.22	3.16	3.16	400
2005-08-31	3.17	3.17	3.03	3.06	19100
2005-09-01	3.06	3.18	3.04	3.17	11400
2005-09-06	3.06	3.29	3.03	3.21	18300
2005-09-07	3.11	3.36	3.07	3.18	38700
2005-09-08	3.10	3.12	3.07	3.09	16300
2005-09-09	3.10	3.14	3.07	3.14	15300
2005-09-12	3.15	3.24	3.15	3.24	9800
2005-09-13	3.15	3.15	3.10	3.13	12900
2005-09-14	3.12	3.12	3.05	3.06	4200
2005-09-15	3.06	3.10	3.06	3.08	5200
2005-09-16	3.06	3.08	3.04	3.07	18500
2005-09-19	3.04	3.07	3.04	3.07	6600
2005-09-20	3.05	3.08	3.03	3.04	16500
2005-09-21	3.04	3.04	2.91	3.00	23300
2005-09-22	2.91	3.10	2.91	3.01	65200
2005-09-23	3.01	3.02	3.00	3.02	67900
2005-09-26	3.00	3.06	3.00	3.01	29500
2005-09-27	2.96	3.01	2.96	3.00	39700
2005-09-28	2.98	3.00	2.98	2.99	28200
2005-09-29	3.00	3.01	3.00	3.00	287400
2005-09-30	3.00	3.00	2.91	2.99	10600
2005-10-03	2.97	3.01	2.82	2.82	46400
2005-10-04	2.90	2.90	2.85	2.86	7800
2005-10-05	2.98	2.98	2.81	2.81	6200
2005-10-06	2.81	2.86	2.80	2.84	17300
2005-10-07	2.94	2.95	2.90	2.95	11300
2005-10-10	2.99	2.99	2.94	2.96	5700
2005-10-11	3.02	3.30	2.94	2.94	74200
2005-10-12	3.07	3.07	2.96	2.96	9900
2005-10-13	2.96	2.96	2.92	2.92	2400
2005-10-14	2.91	2.94	2.91	2.94	4600
2005-10-17	2.95	3.00	2.95	2.96	5000
2005-10-18	2.98	3.01	2.98	3.01	5600
2005-10-19	2.95	2.96	2.94	2.94	2000
2005-10-20	3.01	3.01	2.97	2.97	1100
2005-10-21	2.96	2.96	2.92	2.95	15600
2005-10-24	2.96	2.98	2.92	2.95	6600
2005-10-25	2.92	2.92	2.92	2.92	1600
2005-10-26	2.95	2.95	2.82	2.82	15300
2005-10-27	2.74	2.87	2.74	2.84	34600
2005-10-28	2.80	2.87	2.80	2.84	12300
2005-10-31	2.77	2.91	2.77	2.90	11304
2005-11-01	2.94	2.94	2.85	2.85	6700
2005-11-02	2.89	2.89	2.76	2.87	34600
2005-11-03	2.87	2.88	2.80	2.83	12600
2005-11-04	2.83	2.84	2.79	2.84	2000
2005-11-07	2.84	2.89	2.84	2.85	16700
2005-11-08	2.84	2.89	2.77	2.85	17700
2005-11-09	2.83	2.85	2.82	2.85	8100
2005-11-10	2.82	2.85	2.76	2.85	7100
2005-11-11	2.77	2.89	2.77	2.85	25200
2005-11-14	2.76	2.82	2.75	2.80	10700
2005-11-15	2.76	2.84	2.75	2.80	12600
2005-11-16	2.77	2.77	2.70	2.77	8400
2005-11-17	2.69	2.95	2.60	2.85	61800
2005-11-18	2.88	2.94	2.85	2.93	10400
2005-11-21	2.91	2.95	2.88	2.90	25600
2005-11-22	3.13	3.27	3.01	3.14	279900
2005-11-23	3.20	3.45	3.20	3.40	242800
2005-11-25	3.46	3.60	3.46	3.58	83200
2005-11-28	3.60	3.94	3.60	3.80	228600
2005-11-29	4.00	4.00	3.75	3.90	77900
2005-11-30	3.82	3.82	3.60	3.74	61400
2005-12-01	3.71	3.90	3.66	3.80	35300
2005-12-02	3.90	3.90	3.64	3.88	18300
2005-12-05	3.93	4.18	3.93	4.18	137400
2005-12-06	4.18	4.48	4.18	4.30	193500
2005-12-07	4.30	4.35	4.12	4.21	48700
2005-12-08	4.10	4.20	4.03	4.20	20200
2005-12-09	4.20	4.25	4.15	4.24	12000
2005-12-12	4.29	4.30	4.03	4.25	201500
2005-12-13	4.25	4.25	4.14	4.16	9100
2005-12-14	4.15	4.17	4.05	4.05	8200
2005-12-15	4.05	4.15	4.03	4.15	13200
2005-12-16	4.24	4.30	4.15	4.21	28500
2005-12-19	4.10	4.40	4.10	4.35	89900
2005-12-20	4.26	4.40	4.26	4.40	25800
2005-12-21	4.33	4.40	4.29	4.31	23900
2005-12-22	4.34	4.34	4.12	4.25	25100
2005-12-23	4.21	4.23	4.21	4.23	2300
2005-12-27	4.23	4.25	3.92	4.07	38100
2005-12-28	4.02	4.04	3.93	4.03	94700
2005-12-29	3.91	4.12	3.91	4.05	25800
2005-12-30	4.02	4.40	4.02	4.29	32900
2006-01-03	4.38	4.74	4.34	4.70	200000
2006-01-04	4.66	4.74	4.40	4.53	38200
2006-01-05	4.45	4.99	4.45	4.94	163500
2006-01-06	4.94	5.20	4.84	4.92	131600
2006-01-09	4.92	5.14	4.90	4.95	41300
2006-01-10	5.05	5.05	4.74	4.81	46800
2006-01-11	4.85	4.88	4.75	4.77	30300
2006-01-12	4.70	5.19	4.70	5.19	179500
2006-01-13	5.20	5.20	4.85	5.09	27300
2006-01-17	5.10	5.25	5.00	5.10	86700
2006-01-18	5.02	5.05	4.93	4.95	103400
2006-01-19	5.00	5.02	4.95	5.02	41400
2006-01-20	5.00	5.12	5.00	5.02	28300
2006-01-23	4.98	5.20	4.98	5.09	55500
2006-01-24	5.10	5.10	5.00	5.04	22400
2006-01-25	5.07	5.23	5.01	5.21	22900
2006-01-26	5.30	5.50	5.17	5.40	119100
2006-01-27	5.40	5.50	5.00	5.29	39800
2006-01-30	5.23	5.35	5.00	5.16	57900
2006-01-31	5.12	5.14	5.04	5.11	23200
2006-02-01	5.10	5.46	5.10	5.21	25600
2006-02-02	5.29	5.29	5.15	5.25	25900
2006-02-03	5.25	5.28	5.21	5.21	4100
2006-02-06	5.25	5.30	5.02	5.27	18500
2006-02-07	5.17	5.24	5.05	5.14	39500
2006-02-08	4.97	5.33	4.97	5.20	19600
2006-02-09	5.05	5.29	5.03	5.15	25700
2006-02-10	5.20	5.20	4.77	5.20	27800
2006-02-13	5.15	5.20	5.00	5.07	9800
2006-02-14	5.23	5.23	5.00	5.00	8100
2006-02-15	4.99	5.20	4.99	5.15	19000
2006-02-16	5.20	5.20	5.00	5.07	7500
2006-02-17	5.00	5.15	5.00	5.10	13900
2006-02-21	5.05	5.10	5.02	5.09	10000
2006-02-22	5.05	5.15	5.05	5.11	17700
2006-02-23	5.10	5.20	5.10	5.10	17800
2006-02-24	5.02	5.17	5.02	5.09	4900
2006-02-27	4.99	5.17	4.99	5.06	26500
2006-02-28	5.06	5.12	5.01	5.10	29800
2006-03-01	5.10	5.35	5.04	5.31	108400
2006-03-02	5.40	5.49	5.15	5.27	158200
2006-03-03	5.35	5.35	5.25	5.30	15800
2006-03-06	5.38	5.47	5.28	5.41	103400
2006-03-07	5.49	5.49	5.31	5.40	22200
2006-03-08	5.32	5.46	5.24	5.39	17900
2006-03-09	5.40	5.40	5.15	5.21	20800
2006-03-10	5.11	5.30	5.11	5.23	6300
2006-03-13	5.16	5.19	5.10	5.14	14900
2006-03-14	5.12	5.18	5.11	5.15	11900
2006-03-15	5.20	5.20	5.15	5.15	11100
2006-03-16	5.10	5.15	4.96	4.97	37600
2006-03-17	4.98	5.08	4.98	5.08	3300
2006-03-20	5.05	5.09	5.00	5.00	14300
2006-03-21	5.15	5.20	5.00	5.16	29000
2006-03-22	5.15	5.15	5.00	5.00	160500
2006-03-23	5.16	5.16	4.95	5.00	75200
2006-03-24	5.10	5.10	4.95	4.96	23600
2006-03-27	4.97	5.03	4.81	4.81	119600
2006-03-28	5.00	5.00	4.83	4.86	30900
2006-03-29	4.98	4.98	4.80	4.83	91100
2006-03-30	4.88	4.91	4.75	4.90	25800
2006-03-31	4.89	4.89	4.81	4.89	8600
2006-04-03	4.79	4.92	4.75	4.75	92900
2006-04-04	4.85	4.87	4.75	4.85	25900
2006-04-05	4.86	5.09	4.86	5.07	41600
2006-04-06	5.01	5.11	5.00	5.11	23100
2006-04-07	5.15	5.15	4.95	4.95	126500
2006-04-10	5.05	5.05	4.93	4.96	52000
2006-04-11	4.99	5.07	4.95	4.95	27700
2006-04-12	4.92	5.10	4.92	5.04	6100
2006-04-13	5.00	5.11	5.00	5.11	1000
2006-04-17	4.84	5.03	4.84	5.00	20900
2006-04-18	4.90	5.10	4.90	5.05	18600
2006-04-19	5.13	5.13	4.90	5.05	4200
2006-04-20	5.00	5.06	4.96	4.96	4000
2006-04-21	4.86	4.95	4.85	4.89	15000
2006-04-24	5.30	6.09	5.25	6.01	810700
2006-04-25	5.95	6.44	5.81	6.10	294300
2006-04-26	6.10	6.16	5.92	5.94	173500
2006-04-27	5.80	6.00	5.71	5.99	121200
2006-04-28	6.11	6.11	5.76	5.86	52400
2006-05-01	6.01	6.28	6.01	6.10	57500
2006-05-02	6.29	6.29	6.13	6.20	23100
2006-05-03	6.14	6.16	6.10	6.14	11300
2006-05-04	6.30	6.38	6.10	6.17	24800
2006-05-05	6.20	6.29	6.20	6.21	22200
2006-05-08	6.56	6.77	6.44	6.51	147600
2006-05-09	6.94	7.09	6.85	6.89	198900
2006-05-10	7.06	7.06	6.86	6.95	137700
2006-05-11	7.10	7.12	6.86	6.86	101200
2006-05-12	6.90	6.96	6.71	6.83	31700
2006-05-15	7.00	7.01	6.45	6.50	79900
2006-05-16	7.61	8.40	7.10	7.18	2107400
2006-05-17	7.16	7.26	6.61	6.95	331100
2006-05-18	6.88	7.26	6.78	6.79	244500
2006-05-19	6.85	6.93	6.45	6.50	227600
2006-05-22	6.45	6.79	6.30	6.49	192100
2006-05-23	6.60	6.75	6.48	6.60	115300
2006-05-24	6.44	6.70	6.11	6.38	175100
2006-05-25	6.43	6.55	6.33	6.36	58000
2006-05-26	6.37	6.42	6.26	6.36	25200
2006-05-30	6.43	6.43	6.25	6.31	71700
2006-05-31	6.36	6.65	6.25	6.65	86400
2006-06-01	6.35	6.74	6.35	6.57	119100
2006-06-02	6.57	6.88	6.57	6.88	119600
2006-06-05	6.90	6.90	6.58	6.81	131100
2006-06-06	6.76	6.80	6.46	6.73	89100
2006-06-07	6.60	6.80	6.60	6.67	64400
2006-06-08	6.73	6.74	6.25	6.49	60100
2006-06-09	6.54	6.75	6.54	6.75	90000
2006-06-12	6.68	6.68	6.19	6.20	79600
2006-06-13	6.47	6.47	5.90	5.91	113400
2006-06-14	6.05	6.05	5.55	5.70	156000
2006-06-15	5.93	6.32	5.83	6.25	171500
2006-06-16	6.28	6.32	6.13	6.13	39700
2006-06-19	6.32	6.32	5.90	5.95	38300
2006-06-20	6.03	6.26	5.94	6.07	52500
2006-06-21	6.00	6.32	6.00	6.05	54400
2006-06-22	6.23	6.23	5.84	5.84	43600
2006-06-23	5.90	6.02	5.85	6.00	66800
2006-06-26	6.14	6.14	5.85	5.92	67600
2006-06-27	5.98	6.07	5.80	5.81	80800
2006-06-28	5.87	5.95	5.82	5.94	72700
2006-06-29	5.92	6.05	5.86	5.95	55400
2006-06-30	5.95	5.99	5.90	5.91	31400
2006-07-03	5.92	6.55	5.92	6.50	127700
2006-07-05	6.55	6.55	6.23	6.34	94600
2006-07-06	6.31	6.43	6.29	6.32	31600
2006-07-07	6.44	6.44	6.10	6.31	70900
2006-07-10	6.29	6.43	6.29	6.35	35700
2006-07-11	6.34	6.35	6.10	6.21	106100
2006-07-12	6.15	6.15	6.01	6.10	58500
2006-07-13	5.99	6.08	5.86	5.95	64200
2006-07-14	5.85	5.95	5.70	5.80	75000
2006-07-17	5.77	6.00	5.77	6.00	47800
2006-07-18	6.07	6.22	6.04	6.20	102500
2006-07-19	6.20	6.30	6.12	6.26	28100
2006-07-20	6.25	6.40	6.25	6.31	103800
2006-07-21	6.34	6.34	5.88	6.08	55400
2006-07-24	6.19	6.37	6.19	6.35	80100
2006-07-25	6.40	6.45	6.27	6.37	88000
2006-07-26	6.29	6.32	6.01	6.07	49700
2006-07-27	6.00	6.29	6.00	6.29	35800
2006-07-28	6.38	6.38	6.11	6.15	18400
2006-07-31	6.15	6.34	6.10	6.25	39500
2006-08-01	6.29	6.34	6.15	6.21	25400
2006-08-02	6.25	6.52	6.21	6.44	69000
2006-08-03	6.36	6.74	6.27	6.65	145600
2006-08-04	6.75	6.75	6.50	6.68	146900
2006-08-07	6.80	6.82	5.75	6.26	296800
2006-08-08	6.21	6.31	6.06	6.08	55800
2006-08-09	6.08	6.18	6.05	6.08	83100
2006-08-10	6.08	6.08	5.95	5.95	24600
2006-08-11	5.97	6.02	5.95	5.97	10700
2006-08-14	6.00	6.00	5.85	5.85	23100
2006-08-15	5.91	5.91	5.75	5.84	34300
2006-08-16	5.85	5.97	5.76	5.86	58900
2006-08-17	5.86	6.20	5.81	6.19	64900
2006-08-18	6.20	6.21	6.05	6.11	16800
2006-08-21	6.06	6.07	5.92	5.98	15000
2006-08-22	6.00	6.01	5.80	5.85	49200
2006-08-23	5.89	5.94	5.84	5.94	35100
2006-08-24	5.88	5.99	5.84	5.93	5500
2006-08-25	6.00	6.20	6.00	6.09	86200
2006-08-28	6.14	6.75	6.10	6.18	37100
2006-08-29	6.16	6.20	6.10	6.18	43400
2006-08-30	6.21	6.25	6.12	6.20	47900
2006-08-31	6.12	6.20	6.12	6.12	16500
2006-09-01	6.09	6.16	6.09	6.13	22200
2006-09-05	6.10	6.20	6.06	6.07	20100
2006-09-06	6.03	6.11	5.72	5.86	79000
2006-09-07	5.80	5.97	5.80	5.87	14900
2006-09-08	5.94	5.94	5.75	5.82	13800
2006-09-11	5.83	5.99	5.68	5.90	30900
2006-09-12	5.80	5.85	5.68	5.73	26900
2006-09-13	5.78	6.07	5.78	6.06	38500
2006-09-14	5.96	6.15	5.90	6.13	38700
2006-09-15	6.20	6.20	6.04	6.06	34600
2006-09-18	6.11	6.11	5.91	6.00	26000
2006-09-19	6.03	6.03	5.90	5.95	16900
2006-09-20	5.95	6.13	5.95	6.01	17400
2006-09-21	6.06	6.06	5.91	5.95	11700
2006-09-22	5.92	6.07	5.91	5.93	15100
2006-09-25	5.95	6.06	5.91	6.02	17500
2006-09-26	5.92	6.01	5.92	5.98	12600
2006-09-27	6.00	6.06	5.91	6.00	78700
2006-09-28	6.05	6.19	6.05	6.15	63000
2006-09-29	6.25	6.25	6.10	6.20	52300
2006-10-02	6.17	6.78	6.17	6.30	129900
2006-10-03	6.32	6.41	6.14	6.14	189400
2006-10-04	6.19	6.35	5.96	6.28	138900
2006-10-05	6.35	6.38	6.23	6.36	81500
2006-10-06	6.49	6.49	6.26	6.40	51700
2006-10-09	6.45	6.47	6.15	6.18	52900
2006-10-10	6.25	6.37	6.16	6.18	59900
2006-10-11	6.22	6.45	6.20	6.39	57200
2006-10-12	6.42	6.50	6.31	6.41	64400
2006-10-13	6.43	6.71	6.38	6.69	159000
2006-10-16	6.71	6.95	6.71	6.83	301400
2006-10-17	6.95	6.95	6.69	6.76	130100
2006-10-18	6.69	6.76	6.50	6.58	139200
2006-10-19	6.50	6.56	6.36	6.56	116100
2006-10-20	6.56	6.58	6.36	6.49	35600
2006-10-23	6.60	6.71	6.50	6.59	66600
2006-10-24	6.60	6.60	6.40	6.51	38800
2006-10-25	6.48	6.64	6.48	6.54	40600
2006-10-26	6.61	6.77	6.61	6.70	56000
2006-10-27	6.67	6.69	6.54	6.58	68900
2006-10-30	6.55	6.60	6.47	6.59	34162
2006-10-31	6.56	6.60	6.45	6.46	41792
2006-11-01	6.47	6.50	6.43	6.50	37926
2006-11-02	6.45	6.50	6.25	6.28	54580
2006-11-03	6.28	6.35	6.25	6.32	45285
2006-11-06	6.40	6.61	6.33	6.52	92634
2006-11-07	6.58	6.65	6.42	6.50	87398
2006-11-08	6.54	6.74	6.42	6.60	90981
2006-11-09	5.76	5.82	5.25	5.59	1204551
2006-11-10	5.64	5.75	5.52	5.67	119883
2006-11-13	5.74	5.82	5.71	5.82	162503
2006-11-14	5.89	5.93	5.75	5.78	114607
2006-11-15	5.76	5.98	5.76	5.96	126245
2006-11-16	5.99	5.99	5.90	5.94	86045
2006-11-17	5.96	5.96	5.84	5.85	46453
2006-11-20	6.03	6.08	6.00	6.04	83811
2006-11-21	6.11	6.11	5.93	6.00	83945
2006-11-22	6.03	6.03	5.88	5.94	24520
2006-11-24	5.90	5.96	5.88	5.96	25400
2006-11-27	5.96	5.97	5.88	5.89	32858
2006-11-28	5.93	5.96	5.75	5.79	76171
2006-11-29	5.81	5.90	5.61	5.74	101523
2006-11-30	5.70	5.83	5.70	5.70	47447
2006-12-01	5.67	5.74	5.66	5.71	39268
2006-12-04	5.70	5.76	5.64	5.66	37038
2006-12-05	5.65	5.75	5.65	5.74	53817
2006-12-06	5.73	5.78	5.72	5.77	33509
2006-12-07	5.78	5.78	5.67	5.68	31824
2006-12-08	5.66	5.72	5.66	5.70	32763
2006-12-11	5.74	5.94	5.69	5.89	82531
2006-12-12	5.93	6.09	5.92	5.95	62240
2006-12-13	6.02	6.04	5.79	5.87	32327
2006-12-14	5.86	5.90	5.81	5.84	33143
2006-12-15	5.92	5.93	5.86	5.89	7740
2006-12-18	5.87	5.95	5.76	5.84	24889
2006-12-19	5.82	5.82	5.66	5.73	23165
2006-12-20	5.80	5.87	5.68	5.77	29657
2006-12-21	5.75	5.77	4.35	4.49	1458551
2006-12-22	4.46	4.68	4.36	4.45	347332
2006-12-26	4.43	4.43	4.24	4.24	153090
2006-12-27	4.18	4.24	4.08	4.23	140490
2006-12-28	4.23	4.29	4.15	4.24	132256
2006-12-29	4.18	4.37	4.18	4.26	100605
2007-01-03	4.32	4.41	4.28	4.31	119973
2007-01-04	4.37	4.44	4.35	4.40	118074
2007-01-05	4.35	4.40	4.33	4.35	68682
2007-01-08	4.39	4.40	4.31	4.34	36876
2007-01-09	4.34	4.36	4.26	4.30	34884
2007-01-10	4.27	4.29	4.20	4.25	49585
2007-01-11	4.23	4.26	4.20	4.22	26550
2007-01-12	4.22	4.25	4.08	4.12	80075
2007-01-16	4.16	4.31	4.15	4.25	74034
2007-01-17	4.36	4.45	4.30	4.43	147079
2007-01-18	4.47	4.55	4.40	4.55	114537
2007-01-19	4.65	4.65	4.52	4.52	36951
2007-01-22	4.59	4.59	4.40	4.44	34712
2007-01-23	4.50	4.53	4.40	4.50	27348
2007-01-24	4.46	4.53	4.45	4.53	46904
2007-01-25	4.50	4.51	4.42	4.46	53827
2007-01-26	4.42	4.47	4.34	4.42	56643
2007-01-29	4.38	4.43	4.30	4.36	43351
2007-01-30	4.37	4.37	4.30	4.36	40921
2007-01-31	4.32	4.45	4.32	4.39	35326
2007-02-01	4.52	4.53	4.44	4.51	31621
2007-02-02	4.53	4.55	4.38	4.43	37679
2007-02-05	4.40	4.46	4.38	4.38	20828
2007-02-06	4.42	4.51	4.39	4.49	20871
2007-02-07	4.47	4.48	4.40	4.41	23474
2007-02-08	4.44	4.49	4.40	4.43	53420
2007-02-09	4.43	4.48	4.39	4.47	45220
2007-02-12	4.42	4.46	4.37	4.39	26919
2007-02-13	4.37	4.45	4.36	4.42	23831
2007-02-14	4.39	4.41	4.37	4.38	32941
2007-02-15	4.39	4.46	4.38	4.39	35836
2007-02-16	4.42	4.44	4.40	4.44	81424
2007-02-20	4.44	4.45	4.40	4.42	17141
2007-02-21	4.38	4.39	4.32	4.36	27912
2007-02-22	4.38	4.42	4.32	4.41	20139
2007-02-23	4.43	4.55	4.37	4.54	146069
2007-02-26	4.57	4.58	4.48	4.58	186934
2007-02-27	4.49	4.49	4.30	4.34	95512
2007-02-28	4.32	4.42	4.25	4.33	141367
2007-03-01	4.28	4.35	4.20	4.31	128462
2007-03-02	4.29	4.29	4.15	4.18	43711
2007-03-05	4.11	4.11	3.83	4.06	171446
2007-03-06	4.16	4.22	4.13	4.20	46955
2007-03-07	4.17	4.28	4.17	4.26	3638
2007-03-08	4.26	4.26	4.20	4.20	6634
2007-03-09	4.23	4.27	4.21	4.26	15740
2007-03-12	4.18	4.23	4.04	4.15	69531
2007-03-13	4.15	4.15	4.03	4.11	74698
2007-03-14	4.17	4.22	4.10	4.21	128999
2007-03-15	4.24	4.25	4.17	4.22	15150
2007-03-16	4.28	4.36	4.25	4.33	29362
2007-03-19	4.24	4.37	4.24	4.36	57601
2007-03-20	4.29	4.29	3.90	3.99	707217
2007-03-21	3.95	4.01	3.94	3.95	226617
2007-03-22	3.99	4.02	3.97	3.98	136080
2007-03-23	4.00	4.02	3.80	3.98	83537
2007-03-26	3.95	4.00	3.85	3.95	15386
2007-03-27	3.92	3.97	3.89	3.89	26504
2007-03-28	3.88	3.94	3.80	3.81	36409
2007-03-29	3.86	3.87	3.79	3.79	19950
2007-03-30	3.76	3.85	3.76	3.82	11714
2007-04-02	3.79	3.90	3.77	3.77	46223
2007-04-03	3.77	3.77	3.60	3.74	42630
2007-04-04	3.71	3.87	3.71	3.75	31479
2007-04-05	3.76	3.83	3.76	3.79	5900
2007-04-09	3.82	3.89	3.79	3.85	10400
2007-04-10	3.88	3.89	3.81	3.85	11425
2007-04-11	3.81	3.81	3.59	3.63	100681
2007-04-12	3.69	3.77	3.66	3.71	37352
2007-04-13	3.78	3.84	3.75	3.84	13064
2007-04-16	3.85	3.85	3.70	3.77	17668
2007-04-17	3.74	3.78	3.69	3.71	34770
2007-04-18	3.74	3.88	3.74	3.82	25584
2007-04-19	3.90	4.01	3.90	3.93	34338
2007-04-20	3.93	3.97	3.90	3.91	15826
2007-04-23	3.88	3.95	3.87	3.88	40600
2007-04-24	3.85	3.95	3.85	3.91	34013
2007-04-25	3.85	3.93	3.85	3.90	19840
2007-04-26	3.92	3.95	3.90	3.92	24517
2007-04-27	3.94	3.98	3.91	3.94	19452
2007-04-30	3.97	3.97	3.92	3.97	10700
2007-05-01	3.95	4.00	3.95	3.97	47714
2007-05-02	3.93	3.98	3.87	3.96	23984
2007-05-03	3.97	3.97	3.80	3.80	22966
2007-05-04	3.80	3.88	3.80	3.80	14620
2007-05-07	3.83	3.87	3.77	3.80	49530
2007-05-08	3.79	3.80	3.76	3.77	11014
2007-05-09	3.75	3.78	3.70	3.71	30742
2007-05-10	3.72	3.72	3.62	3.64	30878
2007-05-11	3.67	3.67	3.61	3.66	12426
2007-05-14	3.63	3.68	3.62	3.63	20065
2007-05-15	3.63	3.63	3.60	3.61	13024
2007-05-16	3.60	3.61	3.51	3.57	8768
2007-05-17	3.56	3.61	3.52	3.54	16938
2007-05-18	3.54	3.54	3.43	3.50	26991
2007-05-21	3.50	3.71	3.45	3.71	30569
2007-05-22	3.74	3.80	3.64	3.78	11170
2007-05-23	3.74	3.74	3.60	3.60	33489
2007-05-24	3.61	3.61	3.31	3.36	118040
2007-05-25	3.46	3.46	3.25	3.40	65875
2007-05-29	3.33	3.40	3.28	3.38	32131
2007-05-30	3.39	3.40	3.25	3.37	93307
2007-05-31	3.33	3.37	3.26	3.36	28018
2007-06-01	3.35	3.36	3.25	3.33	35190
2007-06-04	3.35	3.35	3.21	3.29	41268
2007-06-05	3.25	3.29	3.25	3.29	15860
2007-06-06	3.20	3.24	3.17	3.18	36717
2007-06-07	3.14	3.18	3.11	3.12	19433
2007-06-08	3.20	3.20	3.10	3.15	16800
2007-06-11	3.11	3.13	3.10	3.10	10958
2007-06-12	3.10	3.11	3.07	3.07	14211
2007-06-13	3.16	3.24	3.15	3.22	18802
2007-06-14	3.25	3.31	3.25	3.26	18745
2007-06-15	3.31	3.31	3.25	3.30	14582
2007-06-18	3.25	3.30	3.21	3.21	23333
2007-06-19	3.17	3.24	3.17	3.21	7650
2007-06-20	3.23	3.26	3.22	3.22	13140
2007-06-21	3.19	3.19	3.15	3.15	19982
2007-06-22	3.10	3.25	3.08	3.19	15726
2007-06-25	3.14	3.15	3.04	3.06	20132
2007-06-26	3.06	3.08	3.03	3.06	24784
2007-06-27	3.03	3.06	3.02	3.02	6716
2007-06-28	3.00	3.05	2.95	2.96	76160
2007-06-29	2.96	3.00	2.94	2.97	26605
2007-07-02	2.94	3.01	2.93	2.98	24160
2007-07-03	3.00	3.07	2.95	3.01	11001
2007-07-05	2.97	3.13	2.97	3.07	10400
2007-07-06	3.06	3.07	2.97	3.00	14800
2007-07-09	3.02	3.03	2.99	2.99	14252
2007-07-10	2.95	3.06	2.95	3.03	5100
2007-07-11	3.07	3.10	3.01	3.01	9120
2007-07-12	3.14	3.25	3.14	3.22	45168
2007-07-13	3.19	3.26	3.16	3.25	55514
2007-07-16	3.26	3.33	3.16	3.33	69369
2007-07-17	3.34	3.55	3.34	3.50	129948
2007-07-18	3.48	3.54	3.35	3.47	37544
2007-07-19	3.49	3.57	3.38	3.57	42380
2007-07-20	3.54	3.56	3.44	3.53	22745
2007-07-23	3.50	3.50	3.38	3.38	8729
2007-07-24	3.43	3.83	3.43	3.75	194401
2007-07-25	3.75	3.89	3.60	3.79	92394
2007-07-26	3.70	3.70	3.44	3.56	47941
2007-07-27	3.59	3.59	3.51	3.55	4920
2007-07-30	3.52	3.52	3.38	3.38	39143
2007-07-31	3.35	3.47	3.35	3.39	33181
2007-08-01	3.34	3.34	3.24	3.27	32913
2007-08-02	3.28	3.29	3.23	3.25	16094
2007-08-03	3.25	3.25	2.98	3.01	47259
2007-08-06	3.01	3.10	2.80	2.89	70970
2007-08-07	2.89	3.00	2.76	2.88	58241
2007-08-08	2.93	3.02	2.88	2.98	108607
2007-08-09	3.10	3.10	2.95	2.99	25951
2007-08-10	2.90	2.96	2.90	2.95	68100
2007-08-13	3.02	3.16	2.99	3.08	27452
2007-08-14	3.04	3.08	2.97	3.01	18835
2007-08-15	3.01	3.20	3.01	3.10	82018
2007-08-16	3.08	3.08	2.94	2.99	23542
2007-08-17	2.91	3.10	2.91	3.07	14800
2007-08-20	3.04	3.07	3.00	3.00	25734
2007-08-21	3.03	3.14	3.03	3.05	6906
2007-08-22	3.06	3.11	3.06	3.11	2300
2007-08-23	3.11	3.13	3.10	3.12	3057
2007-08-24	3.08	3.11	3.05	3.05	3900
2007-08-27	3.11	3.14	3.07	3.10	4568
2007-08-28	3.09	3.09	3.09	3.09	3000
2007-08-29	3.14	3.15	3.06	3.06	8352
2007-08-30	3.05	3.08	3.00	3.00	17100
2007-08-31	3.03	3.09	3.03	3.05	6530
2007-09-04	3.07	3.07	3.03	3.04	5720
2007-09-05	3.04	3.05	3.02	3.03	5643
2007-09-06	3.02	3.04	3.02	3.02	4051
2007-09-07	3.01	3.04	3.01	3.01	845
2007-09-10	3.00	3.00	2.94	2.99	22198
2007-09-11	2.96	2.98	2.94	2.95	15065
2007-09-12	2.97	2.98	2.96	2.97	3500
2007-09-13	2.96	2.97	2.95	2.95	2000
2007-09-14	2.99	3.04	2.94	2.98	2125
2007-09-17	2.98	2.99	2.94	2.95	6758
2007-09-18	2.94	2.98	2.86	2.98	7976
2007-09-19	2.98	3.02	2.96	3.02	8575
2007-09-20	2.98	3.05	2.97	3.03	6910
2007-09-21	3.01	3.07	3.00	3.06	4425
2007-09-24	3.03	3.03	3.00	3.00	12500
2007-09-25	3.00	3.00	2.95	2.97	6900
2007-09-26	2.95	2.99	2.94	2.96	16421
2007-09-27	2.94	3.00	2.94	3.00	10550
2007-09-28	2.95	2.99	2.94	2.98	3200
2007-10-01	3.01	3.03	3.00	3.03	12078
2007-10-02	3.04	3.10	3.04	3.10	6900
2007-10-03	3.06	3.09	3.06	3.09	3800
2007-10-04	3.06	3.10	3.05	3.05	5534
2007-10-05	3.00	3.01	2.90	2.99	21671
2007-10-08	3.04	3.07	2.96	3.02	50391
2007-10-09	3.00	3.10	2.98	3.05	7888
2007-10-10	3.05	3.05	2.99	3.01	6350
2007-10-11	3.02	3.06	3.00	3.00	12970
2007-10-12	3.00	3.04	2.96	3.02	5100
2007-10-15	2.95	3.01	2.95	3.00	16831
2007-10-16	3.00	3.04	2.95	2.99	5100
2007-10-17	3.05	3.05	2.95	2.98	22014
2007-10-18	2.95	3.01	2.94	2.96	22888
2007-10-19	3.00	3.03	2.96	3.00	19950
2007-10-22	3.04	3.05	2.96	3.02	5400
2007-10-23	2.98	3.04	2.96	3.02	3700
2007-10-24	3.04	3.04	3.00	3.00	19306
2007-10-25	3.00	3.00	2.98	2.99	20438
2007-10-26	2.98	3.02	2.98	2.99	46152
2007-10-29	2.95	3.02	2.94	2.94	37251
2007-10-30	2.86	3.00	2.86	2.98	25708
2007-10-31	2.98	3.00	2.94	2.94	24664
2007-11-01	2.98	3.00	2.95	3.00	4099
2007-11-02	2.95	2.99	2.95	2.95	4384
2007-11-05	2.94	2.98	2.94	2.94	31603
2007-11-06	2.94	2.97	2.94	2.97	20848
2007-11-07	2.96	2.96	2.79	2.86	12500
2007-11-08	2.86	2.89	2.70	2.70	10600
2007-11-09	2.57	2.65	2.55	2.63	26214
2007-11-12	2.60	2.67	2.55	2.55	26035
2007-11-13	2.64	2.65	2.56	2.58	14300
2007-11-14	2.66	2.86	2.66	2.76	40234
2007-11-15	2.73	2.74	2.60	2.60	14060
2007-11-16	2.61	2.67	2.61	2.67	6765
2007-11-19	2.66	2.66	2.44	2.48	22769
2007-11-20	2.45	2.54	2.38	2.42	34378
2007-11-21	2.41	2.41	2.26	2.33	20531
2007-11-23	2.36	2.46	2.35	2.46	4280
2007-11-26	2.45	2.45	2.27	2.28	27085
2007-11-27	2.33	2.35	2.28	2.28	11505
2007-11-28	2.30	2.30	2.26	2.26	21900
2007-11-29	2.26	2.27	2.23	2.23	15982
2007-11-30	2.21	2.26	2.21	2.25	2100
2007-12-03	2.29	2.50	2.28	2.50	34560
2007-12-04	2.40	2.47	2.37	2.37	12254
2007-12-05	2.39	2.41	2.37	2.37	2200
2007-12-06	2.41	2.41	2.21	2.30	44618
2007-12-07	2.23	2.29	2.20	2.29	4130
2007-12-10	2.34	2.34	2.29	2.29	25049
2007-12-11	2.29	2.30	2.20	2.26	15500
2007-12-12	2.26	2.28	2.12	2.21	20142
2007-12-13	2.16	2.24	2.12	2.14	5865
2007-12-14	2.13	2.13	2.06	2.09	32122
2007-12-17	2.06	2.08	1.98	1.98	43042
2007-12-18	2.01	2.03	1.96	1.98	9990
2007-12-19	1.98	1.98	1.97	1.98	6131
2007-12-20	1.98	2.01	1.93	1.98	38376
2007-12-21	1.95	2.04	1.95	2.02	22600
2007-12-24	2.00	2.04	1.95	2.00	34250
2007-12-26	1.96	1.98	1.81	1.94	15209
2007-12-27	1.90	1.95	1.77	1.88	84121
2007-12-28	1.81	1.88	1.77	1.86	44729
2007-12-31	1.82	1.83	1.70	1.72	117424
2008-01-02	1.69	1.74	1.69	1.70	27548
2008-01-03	1.74	1.81	1.74	1.75	9845
2008-01-04	1.74	1.75	1.71	1.74	12300
2008-01-07	1.76	1.79	1.68	1.68	41300
2008-01-08	1.67	1.76	1.67	1.74	86100
2008-01-09	1.74	1.78	1.70	1.73	37650
2008-01-10	1.69	1.78	1.69	1.75	50470
2008-01-11	1.74	1.75	1.65	1.67	28025
2008-01-14	1.70	1.75	1.65	1.65	17298
2008-01-15	1.66	1.66	1.60	1.60	24400
2008-01-16	1.60	1.60	1.53	1.59	35398
2008-01-17	1.58	1.67	1.49	1.49	49160
2008-01-18	1.52	1.57	1.52	1.53	9250
2008-01-22	1.46	1.52	1.46	1.48	16000
2008-01-23	1.46	1.50	1.41	1.48	34000
2008-01-24	1.47	1.48	1.41	1.45	29278
2008-01-25	1.50	1.50	1.45	1.49	4000
2008-01-28	1.45	1.50	1.45	1.49	2800
2008-01-29	1.49	1.51	1.37	1.40	33035
2008-01-30	1.42	1.43	1.40	1.43	7200
2008-01-31	1.43	1.43	1.37	1.40	67858
2008-02-01	1.41	1.50	1.41	1.48	8443
2008-02-04	1.45	1.53	1.45	1.46	37700
2008-02-05	1.45	1.51	1.45	1.45	7470
2008-02-06	1.45	1.48	1.41	1.42	70237
2008-02-07	1.42	1.50	1.42	1.43	6114
2008-02-08	1.41	1.46	1.41	1.44	21360
2008-02-11	1.45	1.45	1.43	1.45	4251
2008-02-12	1.44	1.44	1.39	1.40	25046
2008-02-13	1.40	1.45	1.38	1.40	22947
2008-02-14	1.40	1.42	1.37	1.40	20203
2008-02-15	1.38	1.47	1.38	1.47	2100
2008-02-19	1.42	1.45	1.41	1.44	21348
2008-02-20	1.53	1.56	1.34	1.37	79369
2008-02-21	1.48	1.49	1.41	1.45	158515
2008-02-22	1.43	1.45	1.41	1.44	68488
2008-02-25	1.42	1.48	1.38	1.42	16400
2008-02-26	1.45	1.46	1.41	1.44	44010
2008-02-27	1.41	1.44	1.40	1.43	39373
2008-02-28	1.39	1.42	1.39	1.39	43250
2008-02-29	1.40	1.41	1.39	1.41	8700
2008-03-03	1.40	1.41	1.38	1.39	11908
2008-03-04	1.49	1.49	1.43	1.43	19425
2008-03-05	1.41	1.44	1.40	1.44	14299
2008-03-06	1.50	1.50	1.42	1.44	29929
2008-03-07	1.46	1.47	1.43	1.44	69045
2008-03-10	1.46	1.46	1.36	1.39	20406
2008-03-11	1.37	1.40	1.31	1.39	24081
2008-03-12	1.36	1.36	1.32	1.34	4600
2008-03-13	1.34	1.36	1.31	1.36	2838
2008-03-14	1.32	1.33	1.23	1.33	24587
2008-03-17	1.23	1.30	1.10	1.16	39261
2008-03-18	1.10	1.15	1.01	1.09	35262
2008-03-19	1.16	1.59	1.16	1.26	231787
2008-03-20	1.25	1.36	1.23	1.25	17600
2008-03-24	1.25	1.34	1.23	1.28	4950
2008-03-25	1.31	1.47	1.29	1.29	29512
2008-03-26	1.33	1.34	1.27	1.30	12641
2008-03-27	1.26	1.29	1.25	1.25	22833
2008-03-28	1.26	1.30	1.23	1.23	22299
2008-03-31	1.25	1.33	1.25	1.28	5000
2008-04-01	1.32	1.35	1.31	1.32	3700
2008-04-02	1.32	1.35	1.32	1.35	1700
2008-04-03	1.31	1.34	1.30	1.34	2201
2008-04-04	1.36	1.36	1.31	1.33	5099
2008-04-07	1.30	1.34	1.25	1.30	26046
2008-04-08	1.27	1.29	1.25	1.25	10296
2008-04-09	1.28	1.28	1.19	1.19	28957
2008-04-10	1.22	1.27	1.20	1.20	2100
2008-04-11	1.25	1.30	1.20	1.25	21500
2008-04-14	1.26	1.28	1.25	1.27	12650
2008-04-15	1.30	1.30	1.15	1.16	68360
2008-04-16	1.21	1.28	1.19	1.21	26541
2008-04-17	1.23	1.28	1.23	1.25	20600
2008-04-18	1.23	1.29	1.23	1.25	23450
2008-04-21	1.36	1.36	1.25	1.33	25096
2008-04-22	1.27	1.30	1.27	1.29	7430
2008-04-23	1.38	1.38	1.27	1.27	13000
2008-04-24	1.32	1.33	1.28	1.28	5300
2008-04-25	1.30	1.32	1.25	1.28	7000
2008-04-28	1.28	1.29	1.23	1.24	39239
2008-04-29	1.24	1.24	1.22	1.23	23812
2008-04-30	1.25	1.31	1.23	1.26	8796
2008-05-01	1.27	1.29	1.25	1.27	9470
2008-05-02	1.27	1.30	1.27	1.28	7100
2008-05-05	1.27	1.29	1.23	1.26	28572
2008-05-06	1.30	1.30	1.26	1.28	30137
2008-05-07	1.28	1.30	1.26	1.26	13433
2008-05-08	1.26	1.28	1.26	1.28	1755
2008-05-09	1.29	1.30	1.25	1.26	3488
2008-05-12	1.26	1.30	1.25	1.28	8650
2008-05-13	1.27	1.30	1.26	1.27	11499
2008-05-14	1.35	1.47	1.31	1.45	80761
2008-05-15	1.41	1.49	1.41	1.45	62930
2008-05-16	1.47	1.48	1.45	1.45	17286
2008-05-19	1.44	1.45	1.42	1.42	12700
2008-05-20	1.42	1.43	1.32	1.32	51238
2008-05-21	1.34	1.35	1.25	1.26	115900
2008-05-22	1.28	1.30	1.23	1.23	127279
2008-05-23	1.22	1.23	1.17	1.22	167855
2008-05-27	1.25	1.30	1.25	1.29	12400
2008-05-28	1.27	1.39	1.27	1.37	39202
2008-05-29	1.37	1.40	1.34	1.35	95349
2008-05-30	1.37	1.41	1.37	1.37	36000
2008-06-02	1.39	1.39	1.35	1.39	21323
2008-06-03	1.37	1.38	1.28	1.33	50678
2008-06-04	1.26	1.36	1.25	1.33	48297
2008-06-05	1.34	1.36	1.32	1.32	3500
2008-06-06	1.37	1.37	1.35	1.35	1750
2008-06-09	1.35	1.38	1.35	1.35	11543
2008-06-10	1.31	1.34	1.26	1.29	23000
2008-06-11	1.31	1.31	1.27	1.27	9200
2008-06-12	1.27	1.29	1.27	1.28	1200
2008-06-13	1.26	1.27	1.25	1.27	6900
2008-06-16	1.25	1.28	1.24	1.24	8602
2008-06-17	1.20	1.22	1.19	1.19	2500
2008-06-18	1.22	1.25	1.20	1.21	27750
2008-06-19	1.22	1.26	1.19	1.21	24452
2008-06-20	1.18	1.26	1.18	1.22	2340
2008-06-23	1.18	1.22	1.15	1.15	12940
2008-06-24	1.11	1.14	1.11	1.12	17698
2008-06-25	1.13	1.18	1.09	1.13	63979
2008-06-26	1.13	1.17	1.08	1.15	12900
2008-06-27	1.11	1.15	1.11	1.12	3780
2008-06-30	1.08	1.10	1.01	1.02	64350
2008-07-01	1.08	1.08	1.02	1.02	8300
2008-07-02	1.06	1.06	1.02	1.02	8303
2008-07-03	1.02	1.02	1.00	1.01	20247
2008-07-07	0.98	0.98	0.88	0.91	80015
2008-07-08	0.90	0.92	0.86	0.90	43261
2008-07-09	0.98	0.98	0.91	0.96	12700
2008-07-10	0.90	0.93	0.84	0.89	29800
2008-07-11	0.84	0.89	0.84	0.89	16700
2008-07-14	0.90	0.90	0.83	0.83	38700
2008-07-15	0.83	0.85	0.83	0.85	8497
2008-07-16	0.82	0.86	0.81	0.85	7402
2008-07-17	0.87	0.87	0.81	0.82	25610
2008-07-18	0.82	0.84	0.80	0.84	6340
2008-07-21	0.89	0.89	0.77	0.78	38479
2008-07-22	0.80	0.84	0.79	0.80	3600
2008-07-23	0.80	0.85	0.80	0.83	3500
2008-07-24	0.81	0.86	0.81	0.85	3200
2008-07-25	0.85	0.85	0.84	0.85	5800
2008-07-28	0.83	0.84	0.80	0.80	12150
2008-07-29	0.80	0.82	0.80	0.81	11480
2008-07-30	0.82	0.86	0.81	0.84	9750
2008-07-31	0.83	0.84	0.82	0.83	4463
2008-08-01	0.86	0.87	0.84	0.85	3148
2008-08-04	0.81	0.86	0.79	0.86	32399
2008-08-05	0.82	0.87	0.82	0.87	300
2008-08-06	0.80	0.85	0.80	0.84	11981
2008-08-07	0.81	0.85	0.80	0.80	4900
2008-08-08	0.85	0.89	0.84	0.84	7200
2008-08-11	0.85	0.92	0.85	0.92	10070
2008-08-12	0.94	0.96	0.85	0.92	66260
2008-08-13	0.94	0.94	0.88	0.91	1550
2008-08-14	0.91	0.91	0.90	0.91	14400
2008-08-15	0.92	0.96	0.92	0.95	8550
2008-08-18	0.97	0.97	0.90	0.91	10126
2008-08-19	0.91	0.94	0.91	0.94	200
2008-08-20	0.90	0.91	0.90	0.91	55420
2008-08-21	0.92	0.95	0.92	0.94	5200
2008-08-22	0.91	0.93	0.91	0.93	200
2008-08-25	0.91	0.91	0.91	0.91	7800
2008-08-26	0.91	0.91	0.89	0.89	49400
2008-08-27	0.85	0.94	0.85	0.91	6800
2008-08-28	0.87	0.92	0.87	0.92	200
2008-08-29	0.94	0.94	0.90	0.90	6230
2008-09-02	0.90	0.94	0.88	0.88	43214
2008-09-03	0.99	0.99	0.90	0.91	72808
2008-09-04	0.92	0.92	0.90	0.91	30274
2008-09-05	0.95	0.95	0.88	0.89	6626
2008-09-08	0.87	0.97	0.85	0.86	557965
2008-09-09	0.86	0.90	0.86	0.90	61815
2008-09-10	0.90	0.93	0.90	0.90	48300
2008-09-11	0.90	0.90	0.90	0.90	5755
2008-09-12	0.86	0.91	0.85	0.89	37206
2008-09-15	0.85	0.89	0.85	0.88	2350
2008-09-16	0.83	0.88	0.82	0.86	302000
2008-09-17	0.82	0.85	0.80	0.82	8399
2008-09-18	0.80	0.87	0.80	0.80	12710
2008-09-19	0.86	0.86	0.86	0.86	600
2008-09-22	0.83	0.87	0.83	0.87	4850
2008-09-23	0.84	0.89	0.84	0.89	3400
2008-09-24	0.86	0.89	0.84	0.88	11750
2008-09-25	0.84	0.88	0.84	0.88	35400
2008-09-26	0.85	0.88	0.84	0.88	1000
2008-09-29	0.87	0.87	0.80	0.84	45048
2008-09-30	0.84	0.87	0.84	0.84	32056
2008-10-01	0.84	0.88	0.84	0.84	7790
2008-10-02	0.82	0.82	0.80	0.81	15600
2008-10-03	0.80	0.83	0.80	0.82	272057
2008-10-06	0.80	0.82	0.78	0.78	44900
2008-10-07	0.81	0.85	0.80	0.80	24500
2008-10-08	0.86	0.87	0.82	0.82	1100
2008-10-09	0.78	0.80	0.78	0.78	2300
2008-10-10	0.80	0.84	0.67	0.76	17610
2008-10-13	0.71	0.75	0.68	0.75	8330
2008-10-14	0.81	0.81	0.76	0.79	18900
2008-10-15	0.77	0.79	0.73	0.73	38900
2008-10-16	0.75	0.80	0.73	0.75	4120
2008-10-17	0.75	0.77	0.74	0.74	10300
2008-10-20	0.75	0.76	0.71	0.72	7480
2008-10-21	0.78	0.78	0.75	0.75	16500
2008-10-22	0.76	0.76	0.67	0.68	25982
2008-10-23	0.67	0.70	0.67	0.70	43414
2008-10-24	0.70	0.74	0.68	0.68	24750
2008-10-27	0.71	0.71	0.67	0.67	5900
2008-10-29	0.71	0.71	0.65	0.67	13600
2008-10-30	0.68	0.68	0.59	0.65	2417
2008-10-31	0.62	0.65	0.60	0.64	10100
2008-11-03	0.58	0.60	0.58	0.59	12600
2008-11-04	0.58	0.64	0.56	0.61	23780
2008-11-05	0.58	0.63	0.58	0.63	13613
2008-11-06	0.63	0.64	0.63	0.64	300
2008-11-10	0.59	0.65	0.59	0.63	6603
2008-11-11	0.60	0.66	0.60	0.66	3963
2008-11-12	0.58	0.58	0.56	0.56	6300
2008-11-13	0.55	0.57	0.55	0.57	2361
2008-11-14	0.57	0.57	0.55	0.55	8800
2008-11-17	0.54	0.54	0.50	0.50	14466
2008-11-18	0.40	0.50	0.40	0.49	12702
2008-11-20	0.41	0.45	0.41	0.45	200
2008-11-21	0.44	0.44	0.40	0.40	9395
2008-11-24	0.41	0.44	0.40	0.44	54200
2008-11-25	0.45	0.45	0.40	0.40	4000
2008-11-26	0.42	0.42	0.41	0.41	1000
2008-11-28	0.44	0.44	0.44	0.44	300
2008-12-01	0.42	0.44	0.42	0.44	11100
2008-12-03	0.45	0.45	0.45	0.45	17900
2008-12-04	0.40	0.47	0.40	0.47	5000
2008-12-08	0.48	0.48	0.47	0.47	14500
2008-12-09	0.46	0.47	0.46	0.47	1000
2008-12-10	0.44	0.44	0.41	0.42	11281
2008-12-11	0.42	0.42	0.41	0.41	6150
2008-12-12	0.41	0.41	0.41	0.41	700
2008-12-15	0.41	0.41	0.40	0.40	850
2008-12-17	0.43	0.46	0.43	0.43	7340
2008-12-18	0.44	0.44	0.43	0.43	7630
2008-12-19	0.44	0.44	0.43	0.43	8500
2008-12-22	0.44	0.44	0.40	0.43	20430
2008-12-23	0.40	0.40	0.36	0.38	69768
2008-12-24	0.36	0.38	0.35	0.38	18594
2008-12-26	0.33	0.38	0.33	0.37	10800
2008-12-29	0.35	0.37	0.35	0.36	68190
2008-12-30	0.37	0.39	0.35	0.35	63966
2008-12-31	0.39	0.39	0.31	0.35	115646
2009-01-02	0.33	0.35	0.32	0.35	13650
2009-01-05	0.35	0.38	0.35	0.38	23000
2009-01-06	0.39	0.40	0.38	0.40	26300
2009-01-07	0.40	0.42	0.40	0.42	2200
2009-01-08	0.40	0.42	0.40	0.42	1798
2009-01-09	0.42	0.43	0.42	0.42	3700
2009-01-12	0.40	0.43	0.40	0.43	1402
2009-01-13	0.40	0.43	0.40	0.43	1500
2009-01-14	0.41	0.42	0.40	0.42	3100
2009-01-15	0.42	0.42	0.42	0.42	3100
2009-01-16	0.40	0.40	0.40	0.40	3200
2009-01-26	0.31	0.40	0.31	0.35	870
2009-01-27	0.35	0.38	0.35	0.38	300
2009-01-28	0.34	0.39	0.34	0.39	700
2009-01-29	0.35	0.40	0.35	0.36	7340
2009-01-30	0.38	0.38	0.38	0.38	100
2009-02-03	0.39	0.39	0.37	0.39	19450
2009-02-05	0.37	0.38	0.35	0.38	3047
2009-02-09	0.38	0.38	0.38	0.38	1999
2009-02-10	0.36	0.36	0.36	0.36	25100
2009-02-11	0.36	0.36	0.35	0.35	5100
2009-02-12	0.36	0.36	0.36	0.36	400
2009-02-13	0.34	0.38	0.34	0.34	4300
2009-02-17	0.39	0.39	0.34	0.34	400
2009-02-18	0.33	0.37	0.27	0.33	5300
2009-02-19	0.36	0.37	0.36	0.37	16159
2009-02-20	0.38	0.40	0.38	0.39	30450
2009-02-23	0.40	0.40	0.40	0.40	600
2009-02-24	0.40	0.43	0.40	0.42	33700
2009-02-25	0.44	0.49	0.35	0.39	123600
2009-02-26	0.40	0.40	0.36	0.37	6198
2009-03-02	0.39	0.39	0.38	0.38	700
2009-03-03	0.36	0.39	0.34	0.34	3225
2009-03-04	0.32	0.39	0.32	0.36	10600
2009-03-05	0.29	0.33	0.27	0.32	11520
2009-03-06	0.30	0.30	0.21	0.28	182398
2009-03-09	0.30	0.31	0.28	0.28	5400
2009-03-10	0.29	0.29	0.25	0.27	5100
2009-03-11	0.25	0.25	0.25	0.25	400
2009-03-12	0.31	0.31	0.26	0.26	1300
2009-03-13	0.30	0.32	0.30	0.31	6901
2009-03-16	0.31	0.33	0.30	0.33	12200
2009-03-17	0.33	0.36	0.29	0.29	25199
2009-03-18	0.31	0.31	0.29	0.29	710
2009-03-19	0.29	0.29	0.26	0.27	1109
2009-03-20	0.27	0.32	0.27	0.30	800
2009-03-23	0.32	0.32	0.29	0.30	6693
2009-03-25	0.33	0.33	0.29	0.32	30800
2009-03-26	0.32	0.34	0.31	0.33	9150
2009-03-27	0.35	0.36	0.35	0.35	2600
2009-03-30	0.33	0.34	0.33	0.34	15700
2009-03-31	0.34	0.35	0.33	0.35	4800
2009-04-01	0.35	0.36	0.35	0.36	3600
2009-04-02	0.37	0.37	0.36	0.36	20450
2009-04-03	0.36	0.38	0.35	0.38	9400
2009-04-06	0.36	0.38	0.35	0.38	7412
2009-04-07	0.36	0.38	0.36	0.38	3600
2009-04-08	0.37	0.38	0.37	0.37	7000
2009-04-09	0.37	0.39	0.37	0.39	4100
2009-04-13	0.37	0.42	0.37	0.42	18800
2009-04-14	0.39	0.41	0.39	0.41	1750
2009-04-15	0.43	0.44	0.41	0.42	1850
2009-04-16	0.44	0.54	0.44	0.51	22334
2009-04-17	0.51	0.51	0.45	0.48	9966
2009-04-20	0.49	0.50	0.45	0.46	10840
2009-04-21	0.45	0.46	0.45	0.46	8721
2009-04-22	0.49	0.52	0.49	0.50	1700
2009-04-23	0.45	0.49	0.45	0.49	6064
2009-04-24	0.45	0.53	0.45	0.49	2859
2009-04-27	0.45	0.45	0.45	0.45	1000
2009-04-28	0.56	0.56	0.46	0.46	2600
2009-04-29	0.54	0.54	0.49	0.49	450
2009-04-30	0.54	0.60	0.52	0.52	15625
2009-05-01	0.51	0.51	0.50	0.51	500
2009-05-04	0.50	0.50	0.46	0.50	4885
2009-05-07	0.50	0.54	0.49	0.49	5260
2009-05-08	0.64	0.64	0.57	0.58	8652
2009-05-11	0.64	0.64	0.64	0.64	5500
2009-05-13	0.48	0.55	0.48	0.53	4450
2009-05-14	0.53	0.53	0.53	0.53	6000
2009-05-15	0.53	0.53	0.53	0.53	100
2009-05-18	0.53	0.55	0.53	0.55	7700
2009-05-19	0.52	0.52	0.45	0.50	6550
2009-05-20	0.57	0.57	0.44	0.46	19930
2009-05-21	0.48	0.48	0.48	0.48	1200
2009-05-22	0.49	0.56	0.49	0.56	225
2009-05-26	0.48	0.50	0.48	0.50	9000
2009-05-27	0.48	0.49	0.41	0.46	130193
2009-05-28	0.46	0.46	0.46	0.46	5200
2009-05-29	0.48	0.49	0.45	0.49	1500
2009-06-01	0.50	0.50	0.50	0.50	2500
2009-06-02	0.51	0.51	0.51	0.51	2800
2009-06-03	0.52	0.53	0.49	0.49	3058
2009-06-04	0.51	0.54	0.51	0.53	74635
2009-06-05	0.53	0.53	0.53	0.53	15935
2009-06-08	0.52	0.52	0.51	0.52	14398
2009-06-09	0.51	0.51	0.50	0.50	1150
2009-06-10	0.52	0.52	0.49	0.51	3550
2009-06-11	0.49	0.51	0.42	0.50	14197
2009-06-12	0.52	0.52	0.48	0.48	2061
2009-06-15	0.50	0.50	0.46	0.46	3220
2009-06-16	0.49	0.49	0.47	0.47	1339
2009-06-18	0.47	0.49	0.47	0.48	9650
2009-06-19	0.48	0.50	0.47	0.47	4887
2009-06-22	0.50	0.50	0.49	0.49	1092
2009-06-23	0.49	0.49	0.48	0.48	5177
2009-06-24	0.49	0.50	0.49	0.50	20000
2009-06-25	0.49	0.49	0.49	0.49	200
2009-06-26	0.50	0.50	0.50	0.50	4300
2009-06-29	0.50	0.53	0.48	0.48	11900
2009-06-30	0.48	0.50	0.48	0.49	10938
2009-07-01	0.52	0.52	0.52	0.52	5575
2009-07-02	0.50	0.50	0.50	0.50	2200
2009-07-07	0.50	0.50	0.48	0.48	700
2009-07-08	0.46	0.46	0.46	0.46	1000
2009-07-09	0.46	0.53	0.46	0.53	4797
2009-07-10	0.52	0.52	0.51	0.51	12402
2009-07-13	0.53	0.54	0.53	0.53	3000
2009-07-14	0.51	0.52	0.46	0.51	4622
2009-07-15	0.52	0.58	0.52	0.55	80454
2009-07-16	0.57	0.68	0.57	0.65	61911
2009-07-17	0.68	0.70	0.67	0.69	18588
2009-07-20	0.70	0.71	0.68	0.71	60006
2009-07-21	0.71	0.75	0.71	0.73	16449
2009-07-22	0.72	0.75	0.71	0.75	22200
2009-07-23	0.75	0.77	0.71	0.74	13767
2009-07-24	0.70	0.78	0.70	0.78	6900
2009-07-27	0.78	0.78	0.74	0.78	7330
2009-07-28	0.79	0.79	0.79	0.79	5096
2009-07-29	0.71	0.78	0.71	0.78	19056
2009-07-30	0.75	0.78	0.75	0.78	4003
2009-07-31	0.77	0.77	0.76	0.76	3340
2009-08-03	0.77	2.11	0.77	1.01	163747
2009-08-04	1.18	1.30	1.18	1.24	90992
2009-08-05	1.25	1.26	1.15	1.17	24153
2009-08-06	1.15	1.23	1.15	1.17	12083
2009-08-07	1.22	1.22	1.04	1.14	34515
2009-08-10	1.26	1.28	1.15	1.27	54780
2009-08-11	1.27	1.27	1.08	1.14	31425
2009-08-12	1.05	1.11	1.05	1.06	59858
2009-08-13	1.06	1.06	0.95	0.95	20350
2009-08-14	0.86	0.93	0.83	0.89	54954
2009-08-17	0.87	0.90	0.85	0.90	5578
2009-08-18	0.87	0.92	0.87	0.91	16421
2009-08-19	0.91	0.96	0.90	0.93	16213
2009-08-20	0.97	0.97	0.97	0.97	100
2009-08-21	0.98	0.99	0.93	0.96	11691
2009-08-24	0.96	0.96	0.95	0.95	7320
2009-08-25	0.91	0.96	0.86	0.95	90031
2009-08-26	0.87	0.95	0.87	0.95	6200
2009-08-27	0.99	1.03	0.95	1.02	34981
2009-08-28	1.05	1.24	1.05	1.07	147537
2009-08-31	1.04	1.04	0.91	1.01	19730
2009-09-01	0.99	1.01	0.94	0.97	14368
2009-09-02	0.99	1.00	0.96	0.99	3034
2009-09-03	1.00	1.00	1.00	1.00	1500
2009-09-04	0.91	1.09	0.91	1.04	65633
2009-09-08	1.01	1.03	1.00	1.01	8550
2009-09-09	1.00	1.03	0.93	1.00	10612
2009-09-10	0.94	0.94	0.87	0.90	81437
2009-09-11	0.90	0.92	0.88	0.88	26404
2009-09-14	0.91	0.92	0.90	0.92	5200
2009-09-15	0.91	0.91	0.90	0.90	500
2009-09-16	0.90	1.00	0.90	0.99	35976
2009-09-17	0.92	1.04	0.92	1.04	13985
2009-09-18	1.01	1.04	1.00	1.04	12280
2009-09-21	1.04	1.05	1.00	1.04	17012
2009-09-22	1.04	1.05	1.03	1.04	22171
2009-09-23	1.00	1.04	1.00	1.00	15775
2009-09-24	1.00	1.10	1.00	1.03	45092
2009-09-25	1.06	1.09	1.05	1.05	1700
2009-09-28	1.03	1.03	1.01	1.03	7834
2009-09-29	1.04	1.09	1.04	1.04	7450
2009-09-30	1.02	1.08	1.02	1.03	2650
2009-10-01	1.08	1.27	1.05	1.16	19134
2009-10-02	1.02	1.10	1.02	1.10	14946
2009-10-05	1.25	1.25	1.12	1.15	41157
2009-10-06	1.24	1.24	1.13	1.13	24086
2009-10-07	1.18	1.18	1.15	1.17	9342
2009-10-08	1.20	1.23	1.20	1.23	14002
2009-10-09	1.18	1.23	1.18	1.23	4295
2009-10-12	1.22	1.40	1.18	1.40	100125
2009-10-13	1.43	1.48	1.30	1.35	48327
2009-10-14	1.47	1.48	1.40	1.43	17583
2009-10-15	1.48	1.48	1.43	1.48	12596
2009-10-16	1.43	1.43	1.40	1.41	4600
2009-10-19	1.42	1.57	1.40	1.55	71768
2009-10-20	1.50	1.55	1.43	1.43	44725
2009-10-21	1.54	1.54	1.47	1.47	2615
2009-10-22	1.40	1.54	1.38	1.54	23399
2009-10-23	1.55	1.55	1.43	1.43	16295
2009-10-26	1.43	1.50	1.35	1.39	39849
2009-10-27	1.36	1.40	1.35	1.40	32200
2009-10-28	1.40	1.41	1.25	1.30	10053
2009-10-29	1.35	1.35	1.32	1.32	23800
2009-10-30	1.26	1.37	1.21	1.25	7700
2009-11-02	1.23	1.40	1.22	1.27	5500
2009-11-03	1.35	1.39	1.35	1.39	500
2009-11-05	1.39	1.39	1.24	1.24	6020
2009-11-06	1.22	1.38	1.22	1.38	3800
2009-11-09	1.32	1.32	1.31	1.31	2650
2009-11-10	1.25	1.34	1.25	1.34	42717
2009-11-11	1.34	1.34	1.24	1.25	14396
2009-11-12	1.28	1.34	1.26	1.34	2900
2009-11-13	1.37	1.37	1.37	1.37	10700
2009-11-16	1.31	1.44	1.31	1.40	17536
2009-11-17	1.40	1.44	1.35	1.35	10728
2009-11-18	1.39	1.39	1.35	1.35	16850
2009-11-19	1.35	1.40	1.35	1.39	17540
2009-11-20	1.34	1.39	1.31	1.35	5221
2009-11-23	1.32	1.34	1.27	1.34	7550
2009-11-24	1.35	1.35	1.35	1.35	15300
2009-11-25	1.34	1.34	1.34	1.34	700
2009-11-27	1.28	1.30	1.25	1.30	2930
2009-11-30	1.28	1.32	1.25	1.32	900
2009-12-01	1.25	1.39	1.21	1.39	4650
2009-12-02	1.37	1.38	1.30	1.30	5108
2009-12-03	1.10	1.38	1.10	1.30	12762
2009-12-04	1.30	1.31	1.29	1.29	3850
2009-12-07	1.34	1.47	1.34	1.45	23230
2009-12-08	1.49	1.49	1.34	1.39	4535
2009-12-09	1.40	1.45	1.32	1.43	50600
2009-12-10	1.36	1.36	1.36	1.36	100
2009-12-11	1.34	1.40	1.34	1.40	1100
2009-12-14	1.40	1.44	1.36	1.41	37916
2009-12-15	1.31	1.41	1.31	1.40	15335
2009-12-16	1.44	1.50	1.40	1.50	28619
2009-12-17	1.40	1.45	1.40	1.45	5904
2009-12-18	1.50	1.50	1.37	1.45	13400
2009-12-21	1.45	1.55	1.45	1.55	144144
2009-12-22	1.69	1.85	1.64	1.80	152792
2009-12-23	1.95	2.35	1.90	2.04	323810
2009-12-24	2.38	2.61	2.37	2.56	278266
2009-12-28	2.58	2.58	2.05	2.34	281550
2009-12-29	2.41	2.41	2.16	2.21	98797
2009-12-30	2.31	2.44	2.28	2.40	149888
2009-12-31	2.50	2.90	2.47	2.50	412813
2010-01-04	2.54	2.76	2.54	2.69	282960
2010-01-05	2.76	2.86	2.63	2.77	173523
2010-01-06	2.90	2.92	2.66	2.71	106748
2010-01-07	2.66	2.71	2.45	2.50	263118
2010-01-08	2.61	2.65	2.23	2.50	139208
2010-01-11	2.56	2.63	2.44	2.50	79067
2010-01-12	2.41	2.45	2.36	2.40	190246
2010-01-13	2.36	2.40	2.26	2.35	84001
2010-01-14	2.30	2.37	2.26	2.27	27580
2010-01-15	2.27	2.29	2.16	2.25	47154
2010-01-19	2.17	2.35	2.17	2.33	50913
2010-01-20	2.35	2.39	2.33	2.37	30750
2010-01-21	2.32	2.37	2.15	2.35	120255
2010-01-22	2.29	2.32	2.21	2.21	38006
2010-01-25	2.21	2.34	2.21	2.26	65394
2010-01-26	2.38	2.49	2.37	2.43	108395
2010-01-27	2.45	2.47	2.41	2.43	64201
2010-01-28	2.47	2.47	2.42	2.45	97583
2010-01-29	2.45	2.47	2.41	2.41	49155
2010-02-01	2.48	2.48	2.40	2.43	38977
2010-02-02	2.50	2.61	2.44	2.57	67844
2010-02-03	2.59	2.71	2.52	2.56	39077
2010-02-04	2.66	2.66	2.45	2.45	35269
2010-02-05	2.51	2.55	2.44	2.44	27379
2010-02-08	2.53	2.58	2.45	2.49	17845
2010-02-09	2.59	2.61	2.41	2.55	62802
2010-02-10	2.48	2.56	2.41	2.55	35983
2010-02-11	2.48	2.57	2.48	2.54	31620
2010-02-12	2.48	2.60	2.44	2.57	33285
2010-02-16	2.64	2.65	2.56	2.63	33478
2010-02-17	2.59	2.65	2.45	2.59	58829
2010-02-18	2.62	2.70	2.59	2.60	31730
2010-02-19	2.56	2.77	2.55	2.71	103858
2010-02-22	2.80	2.95	2.74	2.82	187085
2010-02-23	2.82	2.83	2.68	2.74	62644
2010-02-24	2.71	2.90	2.71	2.85	56106
2010-02-25	2.93	2.93	2.81	2.93	52269
2010-02-26	2.95	3.03	2.87	2.98	151433
2010-03-01	3.10	3.20	3.07	3.18	138842
2010-03-02	3.48	3.48	3.17	3.23	141348
2010-03-03	3.15	3.17	3.07	3.08	109930
2010-03-04	3.05	3.07	3.01	3.03	32483
2010-03-05	3.02	3.05	3.00	3.04	76455
2010-03-08	3.00	3.00	2.77	2.83	209336
2010-03-09	2.77	2.77	2.63	2.63	135050
2010-03-10	2.64	2.90	2.62	2.67	98720
2010-03-11	2.69	2.86	2.67	2.84	115637
2010-03-12	2.81	2.93	2.75	2.84	62289
2010-03-15	2.76	2.84	2.73	2.82	60701
2010-03-16	2.78	2.94	2.76	2.89	114659
2010-03-17	2.86	2.95	2.85	2.91	81243
2010-03-18	2.89	2.89	2.80	2.81	46629
2010-03-19	2.77	2.84	2.72	2.80	37680
2010-03-22	2.66	2.75	2.60	2.69	57164
2010-03-23	2.66	2.93	2.63	2.79	111872
2010-03-24	2.79	2.86	2.75	2.75	21085
2010-03-25	2.79	3.07	2.72	2.92	175161
2010-03-26	2.80	3.04	2.80	2.99	91969
2010-03-29	3.09	3.21	3.05	3.12	62800
2010-03-30	3.10	3.19	3.01	3.10	29986
2010-03-31	3.09	3.09	3.03	3.04	17192
2010-04-01	3.03	3.10	3.01	3.01	24640
2010-04-05	2.99	3.04	2.98	3.02	61053
2010-04-06	2.99	3.07	2.99	3.04	9837
2010-04-07	2.99	3.04	2.91	3.02	73243
2010-04-08	3.00	3.05	3.00	3.04	30884
2010-04-09	3.07	3.07	2.99	3.03	20981
2010-04-12	3.01	3.30	2.87	3.17	104106
2010-04-13	3.20	3.25	3.18	3.20	26077
2010-04-14	3.25	3.35	3.06	3.30	89628
2010-04-15	3.35	3.35	3.26	3.29	30804
2010-04-16	3.26	3.29	3.12	3.22	20751
2010-04-19	3.17	3.18	3.07	3.11	25020
2010-04-20	3.10	3.25	3.08	3.17	35575
2010-04-21	3.13	3.16	3.06	3.16	108263
2010-04-22	3.12	3.18	3.10	3.18	51624
2010-04-23	3.12	3.19	3.06	3.06	8500
2010-04-26	3.06	3.14	3.06	3.10	34156
2010-04-27	3.09	3.24	3.09	3.10	20030
2010-04-28	3.20	3.20	3.04	3.04	19811
2010-04-29	3.25	3.25	3.03	3.10	39948
2010-04-30	3.06	3.12	3.01	3.04	39761
2010-05-03	3.03	3.15	3.00	3.06	104402
2010-05-04	3.00	3.04	2.93	2.95	72134
2010-05-05	2.84	2.98	2.80	2.94	89718
2010-05-06	2.88	2.95	2.64	2.94	78000
2010-05-07	2.86	3.00	2.78	3.00	119362
2010-05-10	3.24	3.27	3.12	3.25	48944
2010-05-11	3.24	3.30	3.21	3.28	68901
2010-05-12	3.34	3.35	3.01	3.22	80948
2010-05-13	3.17	3.30	3.10	3.16	86905
2010-05-14	3.10	3.28	3.08	3.18	15868
2010-05-17	3.07	3.09	2.95	3.03	50753
2010-05-18	3.02	3.05	2.97	2.98	10746
2010-05-19	2.93	2.93	2.85	2.92	26865
2010-05-20	2.71	2.75	2.64	2.65	92446
2010-05-21	2.65	2.77	2.60	2.71	58750
2010-05-24	2.66	2.67	2.51	2.57	26529
2010-05-25	2.52	2.54	2.40	2.46	39739
2010-05-26	2.52	2.54	2.44	2.45	26297
2010-05-27	2.52	2.62	2.52	2.58	29400
2010-05-28	2.67	2.71	2.57	2.61	24980
2010-06-01	2.64	2.64	2.47	2.48	20638
2010-06-02	2.46	2.57	2.46	2.56	7125
2010-06-03	2.50	2.53	2.50	2.52	20628
2010-06-04	2.50	2.50	2.36	2.42	22749
2010-06-07	2.36	2.36	2.24	2.33	36536
2010-06-08	2.29	2.39	2.20	2.30	46188
2010-06-09	2.36	2.55	2.31	2.31	26285
2010-06-10	2.40	2.41	2.31	2.35	23890
2010-06-11	2.36	2.36	2.14	2.33	81506
2010-06-14	2.40	2.42	2.31	2.39	34058
2010-06-15	2.41	2.44	2.37	2.44	22694
2010-06-16	2.36	2.60	2.31	2.43	23641
2010-06-17	2.51	2.51	2.35	2.42	19759
2010-06-18	2.40	2.40	2.32	2.39	13148
2010-06-21	2.40	2.49	2.32	2.47	78711
2010-06-22	2.43	2.51	2.42	2.43	29588
2010-06-23	2.43	2.43	2.32	2.40	25869
2010-06-24	2.34	2.46	2.34	2.41	70566
2010-06-25	2.46	2.46	2.40	2.40	5450
2010-06-28	2.40	2.47	2.40	2.46	20884
2010-06-29	2.40	2.40	2.29	2.34	8758
2010-06-30	2.39	2.46	2.32	2.43	34289
2010-07-01	2.30	2.37	2.30	2.37	8964
2010-07-02	2.30	2.35	2.30	2.34	3512
2010-07-06	2.30	2.35	2.28	2.32	17128
2010-07-07	2.21	2.30	2.21	2.30	1700
2010-07-08	2.30	2.30	2.25	2.28	1600
2010-07-09	2.28	2.31	2.26	2.31	10341
2010-07-12	2.31	2.31	2.29	2.30	3800
2010-07-13	2.27	2.34	2.27	2.34	38143
2010-07-14	2.34	2.35	2.29	2.35	3492
2010-07-15	2.26	2.35	2.19	2.34	36500
2010-07-16	2.30	2.30	2.25	2.26	9779
2010-07-19	2.24	2.34	2.24	2.34	15600
2010-07-20	2.25	2.34	2.25	2.34	1400
2010-07-22	2.30	2.38	2.30	2.36	43407
2010-07-23	2.38	2.43	2.38	2.42	20500
2010-07-26	2.43	2.61	2.43	2.61	46043
2010-07-27	2.68	2.68	2.56	2.68	3105
2010-07-28	2.61	2.66	2.61	2.66	1200
2010-07-29	2.60	2.62	2.35	2.41	23953
2010-07-30	2.57	2.62	2.50	2.58	4000
2010-08-02	2.63	2.63	2.58	2.58	1600
2010-08-03	2.65	2.75	2.65	2.66	21779
2010-08-04	2.97	2.97	2.73	2.78	16000
2010-08-05	2.72	2.72	2.51	2.59	26659
2010-08-06	2.57	2.68	2.56	2.64	3967
2010-08-09	2.61	2.63	2.50	2.63	18817
2010-08-10	2.71	2.71	2.51	2.55	5256
2010-08-11	2.50	2.50	2.36	2.39	20210
2010-08-12	2.35	2.38	2.35	2.37	12880
2010-08-13	2.35	2.40	2.35	2.37	6066
2010-08-16	2.35	2.48	2.28	2.36	58483
2010-08-17	2.77	2.77	2.31	2.33	24901
2010-08-18	2.45	2.45	2.30	2.35	4580
2010-08-19	2.43	2.44	2.37	2.38	4700
2010-08-20	2.43	2.43	2.39	2.43	700
2010-08-23	2.45	2.46	2.35	2.46	14250
2010-08-24	2.31	2.45	2.29	2.41	32046
2010-08-25	2.26	2.39	2.26	2.34	8555
2010-08-26	2.34	2.35	2.30	2.31	13700
2010-08-27	2.33	2.33	2.25	2.30	7907
2010-08-30	2.38	2.39	2.29	2.30	16152
2010-08-31	2.29	2.30	2.29	2.30	9690
2010-09-01	2.30	2.39	2.30	2.39	8100
2010-09-02	2.40	2.40	2.28	2.32	3652
2010-09-03	2.28	2.39	2.28	2.34	1950
2010-09-07	2.27	2.30	2.27	2.28	9800
2010-09-08	2.29	2.35	2.29	2.35	1450
2010-09-09	2.29	2.30	2.29	2.30	3456
2010-09-10	2.28	2.29	2.27	2.27	9133
2010-09-13	2.25	2.32	2.25	2.27	4614
2010-09-14	2.30	2.34	2.25	2.34	31569
2010-09-15	2.34	2.40	2.25	2.39	49043
2010-09-16	2.38	2.40	2.38	2.40	4500
2010-09-17	2.34	2.40	2.33	2.40	1300
2010-09-20	2.38	2.41	2.34	2.37	12555
2010-09-21	2.40	2.41	2.38	2.39	16094
2010-09-22	2.42	2.48	2.41	2.44	16918
2010-09-23	2.49	2.49	2.49	2.49	100
2010-09-24	2.49	2.51	2.49	2.50	12915
2010-09-27	2.45	2.48	2.40	2.43	9947
2010-09-28	2.42	2.49	2.42	2.48	17524
2010-09-29	2.48	2.49	2.45	2.45	2551
2010-09-30	2.51	2.54	2.50	2.51	37950
2010-10-01	2.51	2.55	2.51	2.51	15317
2010-10-04	2.54	2.61	2.45	2.49	13820
2010-10-05	2.59	2.59	2.52	2.54	14330
2010-10-06	2.61	2.64	2.56	2.61	14680
2010-10-07	2.63	2.63	2.52	2.57	4900
2010-10-08	2.63	2.63	2.54	2.58	9256
2010-10-11	2.57	2.57	2.50	2.56	5700
2010-10-12	2.53	2.56	2.52	2.56	2600
2010-10-13	2.52	2.64	2.52	2.59	8457
2010-10-14	2.55	2.62	2.55	2.56	24485
2010-10-15	2.57	2.61	2.57	2.61	5287
2010-10-18	2.58	2.63	2.57	2.63	20990
2010-10-19	2.64	2.64	2.57	2.61	8250
2010-10-20	2.65	2.65	2.58	2.58	11450
2010-10-21	2.60	2.60	2.51	2.58	10338
2010-10-22	2.58	2.60	2.54	2.54	4331
2010-10-25	2.54	2.61	2.35	2.49	113725
2010-10-26	2.45	2.48	2.44	2.44	10050
2010-10-27	2.47	2.48	2.45	2.46	1600
2010-10-28	2.57	2.57	2.51	2.54	11507
2010-10-29	2.56	2.62	2.56	2.60	23215
2010-11-01	2.76	2.97	2.76	2.96	102006
2010-11-02	3.00	3.16	2.81	2.98	136140
2010-11-03	3.05	3.05	2.74	2.86	59885
2010-11-04	2.95	2.95	2.73	2.79	65203
2010-11-05	2.79	2.80	2.71	2.76	7950
2010-11-08	2.80	2.80	2.61	2.65	30307
2010-11-09	2.65	2.65	2.56	2.58	13610
2010-11-10	2.53	2.60	2.50	2.58	34060
2010-11-11	2.55	2.55	2.44	2.44	20179
2010-11-12	2.43	2.50	2.43	2.43	7900
2010-11-15	2.42	2.51	2.42	2.43	8800
2010-11-16	2.45	2.51	2.28	2.40	62573
2010-11-17	2.43	2.45	2.40	2.43	17100
2010-11-18	2.40	2.43	2.35	2.42	32003
2010-11-19	2.42	2.46	2.41	2.44	10712
2010-11-22	2.44	2.44	2.41	2.41	4088
2010-11-23	2.41	2.41	2.33	2.40	2890
2010-11-24	2.32	2.45	2.32	2.43	21072
2010-11-26	2.79	2.79	2.52	2.52	24056
2010-11-29	2.52	2.52	2.42	2.47	26563
2010-11-30	2.55	2.60	2.44	2.49	24519
2010-12-01	2.55	2.57	2.50	2.57	41550
2010-12-02	2.53	2.55	2.43	2.45	33879
2010-12-03	2.45	2.49	2.45	2.49	1900
2010-12-06	2.48	2.50	2.38	2.46	15330
2010-12-07	2.47	2.50	2.40	2.45	32912
2010-12-08	2.45	2.47	2.43	2.44	14680
2010-12-09	2.47	2.47	2.44	2.44	7409
2010-12-10	2.46	2.50	2.44	2.44	18605
2010-12-13	2.41	2.47	2.41	2.44	40850
2010-12-14	2.46	2.53	2.46	2.48	112791
2010-12-15	2.53	2.56	2.47	2.55	67950
2010-12-16	2.54	2.61	2.51	2.61	14994
2010-12-17	2.45	2.58	2.45	2.56	1400
2010-12-20	2.61	2.75	2.60	2.69	46183
2010-12-21	2.77	2.93	2.70	2.85	48408
2010-12-22	2.85	2.88	2.82	2.82	13522
2010-12-23	2.88	2.93	2.82	2.93	68708
2010-12-27	2.93	2.93	2.83	2.92	36171
2010-12-28	2.90	2.91	2.82	2.88	16639
2010-12-29	2.83	2.90	2.83	2.89	12732
2010-12-30	2.85	2.91	2.81	2.85	14360
2010-12-31	2.80	2.91	2.80	2.84	10350
2011-01-03	2.88	2.88	2.85	2.88	29372
2011-01-04	2.91	2.93	2.86	2.93	34648
2011-01-05	2.90	2.95	2.87	2.94	21800
2011-01-06	2.98	3.10	2.97	3.08	23419
2011-01-07	3.09	3.15	3.05	3.05	32818
2011-01-10	3.06	3.07	2.96	3.02	53464
2011-01-11	3.20	3.40	3.04	3.36	229408
2011-01-12	3.45	3.45	3.17	3.37	286505
2011-01-13	3.39	3.39	3.20	3.27	34160
2011-01-14	3.25	3.55	3.25	3.54	187376
2011-01-18	3.60	3.85	3.53	3.75	195765
2011-01-19	3.80	3.80	3.63	3.67	87719
2011-01-20	3.61	3.76	3.61	3.75	43978
2011-01-21	3.73	3.94	3.73	3.76	55041
2011-01-24	3.80	4.09	3.74	3.87	170187
2011-01-25	3.99	3.99	3.74	3.82	81377
2011-01-26	3.84	3.84	3.63	3.71	89192
2011-01-27	3.78	3.83	3.60	3.64	97955
2011-01-28	3.66	3.75	3.52	3.54	50967
2011-01-31	3.50	3.51	3.40	3.46	56006
2011-02-01	3.43	3.68	3.40	3.52	108369
2011-02-02	3.61	3.70	3.55	3.61	55847
2011-02-03	3.56	3.64	3.50	3.58	29305
2011-02-04	3.54	3.67	3.50	3.66	35410
2011-02-07	3.70	3.95	3.67	3.77	98660
2011-02-08	3.84	3.84	3.66	3.71	54229
2011-02-09	3.67	4.00	3.67	3.87	54526
2011-02-10	3.84	3.88	3.75	3.81	30927
2011-02-11	3.82	4.24	3.82	3.94	154418
2011-02-14	3.98	4.04	3.90	4.03	55322
2011-02-15	4.07	4.15	3.96	4.01	127686
2011-02-16	4.25	4.53	4.18	4.38	247791
2011-02-17	4.35	4.58	4.25	4.50	143314
2011-02-18	4.50	4.84	4.31	4.65	165378
2011-02-22	4.23	4.23	3.90	3.98	335626
2011-02-23	4.03	4.20	3.70	3.97	204867
2011-02-24	3.90	4.01	3.80	3.88	75345
2011-02-25	3.95	4.01	3.84	3.95	61000
2011-02-28	3.91	3.95	3.69	3.94	115406
2011-03-01	3.78	3.96	3.70	3.70	84480
2011-03-02	3.64	3.98	3.61	3.86	98409
2011-03-03	3.98	4.40	3.98	4.40	302117
2011-03-04	4.58	4.69	4.35	4.44	259812
2011-03-07	4.40	4.40	4.05	4.10	180038
2011-03-08	4.13	4.18	3.98	4.09	81173
2011-03-09	4.04	4.09	3.95	3.95	42029
2011-03-10	3.95	3.99	3.75	3.83	80445
2011-03-11	3.75	3.84	3.70	3.80	58810
2011-03-14	3.69	3.87	3.62	3.74	136229
2011-03-15	3.50	3.65	3.27	3.64	108793
2011-03-16	3.65	3.90	3.61	3.62	78504
2011-03-17	3.64	3.79	3.60	3.60	39872
2011-03-18	3.81	3.85	3.70	3.79	41321
2011-03-21	3.85	3.87	3.80	3.87	50389
2011-03-22	3.90	3.90	3.75	3.75	29086
2011-03-23	3.75	3.86	3.66	3.75	81920
2011-03-24	3.80	3.95	3.76	3.87	40314
2011-03-25	3.90	3.90	3.77	3.81	19333
2011-03-28	3.91	4.02	3.81	3.83	51011
2011-03-29	3.92	3.96	3.88	3.93	26658
2011-03-30	3.99	4.00	3.87	3.91	72708
2011-03-31	3.87	4.00	3.87	3.99	47359
2011-04-01	4.00	4.02	3.95	3.97	26271
2011-04-04	3.96	4.16	3.96	4.11	64875
2011-04-05	4.12	4.12	4.00	4.08	58102
2011-04-06	4.10	4.10	4.00	4.02	26944
2011-04-07	4.00	4.03	4.00	4.01	8299
2011-04-08	4.01	4.03	3.96	4.00	27506
2011-04-11	4.01	4.01	3.94	4.00	41144
2011-04-12	3.98	4.00	3.90	3.91	20380
2011-04-13	3.97	3.97	3.82	3.87	12633
2011-04-14	3.87	3.89	3.80	3.80	8990
2011-04-15	3.80	3.85	3.80	3.80	4844
2011-04-18	3.80	3.86	3.75	3.76	34698
2011-04-19	3.79	3.84	3.70	3.74	36191
2011-04-20	3.74	3.92	3.74	3.88	34729
2011-04-21	3.93	3.95	3.91	3.94	12021
2011-04-25	3.93	3.99	3.89	3.95	10843
2011-04-26	3.98	3.98	3.89	3.95	9595
2011-04-27	3.92	3.98	3.88	3.93	19890
2011-04-28	3.95	3.95	3.70	3.85	55607
2011-04-29	3.84	3.88	3.75	3.76	41856
2011-05-02	3.71	3.77	3.66	3.69	39203
2011-05-03	3.68	3.72	3.59	3.65	50777
2011-05-04	3.55	3.63	3.50	3.53	29696
2011-05-05	3.50	3.50	3.41	3.46	44043
2011-05-06	3.49	3.50	3.32	3.35	43336
2011-05-09	3.43	3.43	3.25	3.28	45493
2011-05-10	3.27	3.47	3.11	3.47	42060
2011-05-11	3.42	3.42	3.36	3.37	21628
2011-05-12	3.28	3.37	3.25	3.30	15457
2011-05-13	3.30	3.42	3.25	3.30	75113
2011-05-16	3.24	3.30	3.07	3.11	53701
2011-05-17	2.96	3.25	2.91	3.16	75180
2011-05-18	3.11	3.28	3.11	3.27	68286
2011-05-19	3.25	3.27	3.16	3.19	53911
2011-05-20	3.09	3.21	3.03	3.10	23063
2011-05-23	3.10	3.10	3.01	3.06	44517
2011-05-24	2.96	3.01	2.90	2.92	79444
2011-05-25	2.94	2.94	2.75	2.87	61138
2011-05-26	2.86	2.99	2.86	2.97	24968
2011-05-27	2.99	3.10	2.93	2.98	49648
2011-05-31	3.00	3.04	2.88	2.97	12720
2011-06-01	2.99	2.99	2.89	2.99	24981
2011-06-02	3.00	3.01	2.95	2.96	36068
2011-06-03	2.96	3.00	2.92	2.96	50287
2011-06-06	2.91	2.95	2.90	2.90	48436
2011-06-07	2.90	2.95	2.85	2.86	31094
2011-06-08	2.86	2.93	2.81	2.84	65995
2011-06-09	2.80	2.84	2.74	2.80	67183
2011-06-10	2.80	2.80	2.68	2.74	80943
2011-06-13	2.65	2.68	2.55	2.55	130203
2011-06-14	2.55	2.85	2.55	2.84	152666
2011-06-15	2.78	2.90	2.75	2.86	107143
2011-06-16	2.90	2.97	2.86	2.95	38323
2011-06-17	3.02	3.11	3.00	3.06	124286
2011-06-20	3.11	3.17	3.07	3.15	50278
2011-06-21	3.15	3.29	3.15	3.24	57172
2011-06-22	3.25	3.48	3.25	3.37	60385
2011-06-23	3.35	3.37	3.27	3.35	20953
2011-06-24	3.31	3.34	3.26	3.33	9000
2011-06-27	3.30	3.36	3.30	3.32	12676
2011-06-28	3.33	3.33	3.25	3.30	20672
2011-06-29	3.29	3.30	3.23	3.30	41939
2011-06-30	3.27	3.37	3.21	3.30	36935
2011-07-01	3.30	3.49	3.30	3.36	34220
2011-07-05	3.35	3.40	3.30	3.38	11271
2011-07-06	3.36	3.38	3.34	3.37	18275
2011-07-07	3.38	3.40	3.38	3.38	10843
2011-07-08	3.37	3.40	3.35	3.40	12190
2011-07-11	3.37	3.48	3.20	3.45	34900
2011-07-12	3.43	3.50	3.36	3.43	32969
2011-07-13	3.50	3.50	3.37	3.42	13454
2011-07-14	3.42	3.42	3.36	3.38	5895
2011-07-15	3.36	3.47	3.30	3.37	31527
2011-07-18	3.28	3.32	3.20	3.22	68352
2011-07-19	3.20	3.29	3.19	3.26	26270
2011-07-20	3.23	3.27	3.11	3.18	17000
2011-07-21	3.14	3.25	3.14	3.18	17313
2011-07-22	3.19	3.25	3.17	3.21	24195
2011-07-25	3.15	3.17	3.00	3.10	41294
2011-07-26	3.00	3.22	3.00	3.11	20035
2011-07-27	3.04	3.20	3.04	3.11	22893
2011-07-28	3.12	3.15	3.01	3.09	11654
2011-07-29	3.01	3.10	2.99	3.00	45610
2011-08-01	3.14	3.14	3.00	3.08	11644
2011-08-02	2.96	3.03	2.94	3.02	47893
2011-08-03	3.08	3.08	2.97	3.00	16947
2011-08-04	2.91	2.92	2.82	2.84	32984
2011-08-05	2.84	2.85	2.75	2.82	63860
2011-08-08	2.66	2.66	2.10	2.23	244674
2011-08-09	2.24	2.38	2.16	2.35	52862
2011-08-10	2.19	2.49	2.12	2.12	102072
2011-08-11	2.16	2.35	2.11	2.35	38642
2011-08-12	2.42	2.42	2.27	2.36	13754
2011-08-15	2.34	2.50	2.34	2.39	7933
2011-08-16	2.31	2.39	2.29	2.29	18452
2011-08-17	2.34	2.38	2.19	2.24	43273
2011-08-18	2.20	2.24	2.11	2.18	26329
2011-08-19	2.16	2.22	2.15	2.18	21892
2011-08-22	2.20	2.20	2.09	2.15	45943
2011-08-23	2.12	2.27	2.12	2.27	44880
2011-08-24	2.25	2.26	2.13	2.19	50722
2011-08-25	2.24	2.28	2.12	2.19	20286
2011-08-26	3.47	3.47	2.31	2.44	294101
2011-08-29	2.54	2.54	2.30	2.37	61622
2011-08-30	2.35	2.35	2.25	2.29	56527
2011-08-31	2.17	2.49	2.16	2.42	95708
2011-09-01	2.40	2.41	2.35	2.40	8559
2011-09-02	2.28	2.38	2.26	2.35	23030
2011-09-06	2.25	2.30	2.25	2.25	26015
2011-09-07	2.28	2.29	2.24	2.24	19180
2011-09-08	2.26	2.32	2.24	2.31	8129
2011-09-09	2.28	2.28	2.20	2.21	15343
2011-09-12	2.11	2.15	2.07	2.09	90777
2011-09-13	2.12	2.19	2.10	2.10	61448
2011-09-14	2.16	2.17	2.07	2.15	7833
2011-09-15	2.21	2.34	2.17	2.34	54885
2011-09-16	2.34	2.41	2.30	2.31	97832
2011-09-19	2.23	2.36	2.19	2.34	65613
2011-09-20	2.28	2.36	2.27	2.27	33497
2011-09-21	2.27	2.27	2.11	2.12	53341
2011-09-22	2.05	2.14	2.04	2.04	30893
2011-09-23	2.06	2.07	1.96	2.00	34480
2011-09-26	2.00	2.00	1.90	1.96	39765
2011-09-27	1.98	2.06	1.90	1.92	64147
2011-09-28	2.00	2.00	1.85	1.85	38065
2011-09-29	1.85	1.90	1.78	1.83	41515
2011-09-30	1.81	1.82	1.78	1.80	10738
2011-10-03	1.79	1.81	1.66	1.68	65925
2011-10-04	1.68	1.78	1.65	1.69	52208
2011-10-05	1.71	1.88	1.71	1.78	12398
2011-10-06	1.83	1.87	1.76	1.83	18073
2011-10-07	1.87	1.90	1.76	1.90	5181
2011-10-10	1.85	1.90	1.80	1.83	23604
2011-10-11	1.85	1.99	1.85	1.98	18149
2011-10-12	1.94	2.00	1.94	2.00	6431
2011-10-13	2.00	2.00	1.92	1.94	14526
2011-10-14	2.00	2.07	1.95	2.01	34580
2011-10-17	2.02	2.03	1.86	1.97	19795
2011-10-18	1.94	2.00	1.93	1.96	10482
2011-10-19	1.92	2.08	1.91	1.92	19325
2011-10-20	2.18	2.18	1.92	1.98	3486
2011-10-21	2.00	2.00	1.94	1.94	7355
2011-10-24	1.97	2.08	1.97	2.05	12839
2011-10-25	2.03	2.06	2.01	2.03	2900
2011-10-26	2.04	2.04	1.94	2.00	9460
2011-10-27	2.08	2.24	2.08	2.13	16178
2011-10-28	2.21	2.29	2.20	2.25	67198
2011-10-31	2.26	2.27	2.11	2.22	22900
2011-11-01	2.12	2.21	2.08	2.14	4678
2011-11-02	2.03	2.12	1.96	2.12	9181
2011-11-03	2.24	2.24	2.15	2.18	110294
2011-11-04	2.10	2.20	2.10	2.20	11992
2011-11-07	2.15	2.24	2.15	2.24	16524
2011-11-08	2.25	2.25	2.20	2.24	19129
2011-11-09	2.24	2.27	2.15	2.24	29273
2011-11-10	2.21	2.21	2.20	2.20	24474
2011-11-11	2.21	2.26	2.20	2.23	8130
2011-11-14	2.21	2.27	2.20	2.20	19550
2011-11-15	2.18	2.25	2.18	2.22	9530
2011-11-16	2.18	2.20	2.07	2.17	21797
2011-11-17	2.02	2.16	2.02	2.10	8453
2011-11-18	2.10	2.10	2.01	2.04	8390
2011-11-21	2.02	2.08	1.99	1.99	12686
2011-11-22	1.99	2.07	1.98	1.98	6633
2011-11-23	1.98	2.04	1.90	1.90	11529
2011-11-25	1.92	1.92	1.83	1.84	11808
2011-11-28	1.85	1.99	1.84	1.87	24897
2011-11-29	1.83	1.86	1.76	1.82	9843
2011-11-30	1.82	2.03	1.82	1.91	13550
2011-12-01	1.84	1.96	1.80	1.88	1678
2011-12-02	1.93	2.04	1.92	1.99	13900
2011-12-05	1.91	2.15	1.91	2.07	18525
2011-12-06	2.04	2.09	1.92	2.05	22814
2011-12-07	2.01	2.07	1.91	2.05	16767
2011-12-08	1.98	2.05	1.92	1.92	17671
2011-12-09	1.99	1.99	1.92	1.95	51151
2011-12-12	1.94	1.94	1.87	1.89	15600
2011-12-13	1.83	1.86	1.80	1.81	28758
2011-12-14	1.82	1.84	1.77	1.83	18076
2011-12-15	1.83	1.83	1.76	1.80	14385
2011-12-16	1.77	1.80	1.76	1.76	11992
2011-12-19	1.77	1.80	1.70	1.73	11850
2011-12-20	1.79	1.83	1.70	1.70	51482
2011-12-21	1.71	1.78	1.71	1.78	24896
2011-12-22	1.84	1.84	1.75	1.84	36823
2011-12-23	1.81	1.81	1.70	1.79	10399
2011-12-27	1.81	1.82	1.74	1.78	63268
2011-12-28	1.77	1.80	1.77	1.77	20273
2011-12-29	1.80	1.80	1.76	1.76	28231
2011-12-30	1.77	1.89	1.70	1.75	50908
2012-01-03	1.76	1.86	1.65	1.77	10124
2012-01-04	1.80	1.80	1.75	1.75	7048
2012-01-05	1.75	1.85	1.75	1.83	21732
2012-01-06	1.94	1.95	1.82	1.82	19096
2012-01-09	1.85	1.93	1.76	1.90	28079
2012-01-10	1.90	1.99	1.84	1.98	114353
2012-01-11	2.00	2.20	2.00	2.11	100444
2012-01-12	2.14	2.26	2.10	2.18	107890
2012-01-13	2.20	2.25	2.15	2.24	61347
2012-01-17	2.24	2.24	2.18	2.19	28950
2012-01-18	2.15	2.19	2.12	2.19	22148
2012-01-19	2.15	2.22	2.03	2.18	68412
2012-01-20	2.15	2.18	2.14	2.15	26524
2012-01-23	2.15	2.24	2.06	2.23	42517
2012-01-24	2.20	2.23	2.18	2.23	13700
2012-01-25	2.23	2.23	2.15	2.17	2711
2012-01-26	2.16	2.22	2.10	2.20	22018
2012-01-27	2.19	2.22	2.13	2.20	37540
2012-01-30	2.20	2.20	2.11	2.16	17120
2012-01-31	2.13	2.20	2.13	2.19	2868
2012-02-01	2.19	2.29	2.17	2.28	21812
2012-02-02	2.29	2.48	2.28	2.46	66581
2012-02-03	2.49	2.54	2.44	2.44	100630
2012-02-06	2.50	2.50	2.38	2.45	32461
2012-02-07	2.42	2.48	2.34	2.46	43759
2012-02-08	2.46	2.53	2.44	2.52	39090
2012-02-09	2.55	2.65	2.53	2.65	59319
2012-02-10	2.66	2.71	2.66	2.71	73430
2012-02-13	2.75	2.81	2.51	2.66	125488
2012-02-14	2.66	2.75	2.62	2.75	49650
2012-02-15	2.75	2.79	2.69	2.77	55952
2012-02-16	2.75	2.76	2.52	2.68	24919
2012-02-17	2.68	2.71	2.60	2.70	39297
2012-02-21	2.55	2.55	2.28	2.40	202520
2012-02-22	2.28	2.38	2.25	2.31	41058
2012-02-23	2.35	2.44	2.30	2.42	63949
2012-02-24	2.40	2.41	2.30	2.40	56889
2012-02-27	2.34	2.39	2.25	2.36	51773
2012-02-28	2.34	2.36	2.30	2.35	44233
2012-02-29	2.35	2.35	2.20	2.26	71008
2012-03-01	2.22	2.40	2.22	2.36	62062
2012-03-02	2.34	2.35	2.30	2.30	6000
2012-03-05	2.33	2.33	2.14	2.28	50571
2012-03-06	2.34	2.34	2.05	2.26	35964
2012-03-07	2.22	2.28	2.22	2.26	31939
2012-03-08	2.25	2.30	2.21	2.29	36195
2012-03-09	2.28	2.29	2.21	2.25	17573
2012-03-12	2.24	2.24	2.21	2.22	6474
2012-03-13	2.27	2.27	2.10	2.23	46948
2012-03-14	2.26	2.37	2.25	2.35	104938
2012-03-15	2.39	2.48	2.38	2.46	51299
2012-03-16	2.49	2.49	2.40	2.46	28600
2012-03-19	2.45	2.45	2.41	2.42	9415
2012-03-20	2.42	2.42	2.38	2.42	15550
2012-03-21	2.41	2.45	2.40	2.44	7726
2012-03-22	2.44	2.44	2.35	2.37	4793
2012-03-23	2.40	2.44	2.40	2.40	17995
2012-03-26	2.49	2.51	2.44	2.49	45284
2012-03-27	2.49	2.50	2.42	2.50	39245
2012-03-28	2.49	2.51	2.44	2.50	36770
2012-03-29	2.48	2.48	2.37	2.47	5573
2012-03-30	2.47	2.50	2.41	2.50	45840
2012-04-02	2.49	2.62	2.48	2.52	18080
2012-04-03	2.62	2.65	2.51	2.57	27000
2012-04-04	2.57	2.63	2.48	2.48	8611
2012-04-05	2.55	2.56	2.48	2.49	2493
2012-04-09	2.51	2.51	2.32	2.37	9038
2012-04-10	2.31	2.33	2.30	2.31	18384
2012-04-11	2.35	2.42	2.33	2.39	978
2012-04-12	2.38	2.43	2.35	2.36	16567
2012-04-13	2.40	2.40	2.33	2.38	1309
2012-04-16	2.35	2.39	2.30	2.34	12826
2012-04-17	2.38	2.44	2.36	2.43	4659
2012-04-18	2.31	2.41	2.28	2.41	18333
2012-04-19	2.39	2.46	2.31	2.36	25593
2012-04-20	2.37	2.37	2.30	2.37	3258
2012-04-23	2.33	2.39	2.20	2.39	7260
2012-04-24	2.25	2.46	2.23	2.41	13149
2012-04-25	2.41	2.44	2.32	2.40	2835
2012-04-26	2.44	2.44	2.32	2.33	3570
2012-04-27	2.37	2.48	2.23	2.35	41475
2012-04-30	2.39	2.46	2.30	2.39	3200
2012-05-01	2.44	2.44	2.34	2.41	16824
2012-05-02	2.35	2.43	2.35	2.41	8002
2012-05-03	2.50	2.53	2.35	2.51	46947
2012-05-04	2.47	2.50	2.33	2.42	9338
2012-05-07	2.41	2.44	2.29	2.42	9100
2012-05-08	2.32	2.51	2.32	2.51	38304
2012-05-09	2.37	2.45	2.33	2.44	18497
2012-05-10	2.44	2.52	2.37	2.44	2354
2012-05-11	2.36	2.42	2.36	2.37	2787
2012-05-14	2.36	2.38	2.30	2.38	12733
2012-05-15	2.36	2.37	2.36	2.37	6794
2012-05-16	2.35	2.48	2.27	2.46	13896
2012-05-17	2.45	2.45	2.30	2.38	16506
2012-05-18	2.33	2.35	2.32	2.32	2350
2012-05-21	2.30	2.36	2.30	2.32	5200
2012-05-22	2.28	2.30	2.27	2.30	599
2012-05-23	2.25	2.26	2.25	2.25	10270
2012-05-24	2.28	2.30	2.12	2.17	22840
2012-05-25	2.25	2.25	2.25	2.25	2200
2012-05-29	2.24	2.26	2.19	2.22	7850
2012-05-30	2.20	2.20	2.18	2.20	11400
2012-05-31	2.14	2.18	2.05	2.18	8949
2012-06-01	2.05	2.10	2.05	2.08	2750
2012-06-04	2.09	2.16	2.03	2.16	8634
2012-06-05	2.08	2.23	2.08	2.23	7915
2012-06-06	2.18	2.36	2.18	2.36	2108
2012-06-07	2.36	2.36	2.20	2.32	17650
2012-06-08	2.22	2.31	2.15	2.30	9800
2012-06-11	2.32	2.46	2.25	2.40	12091
2012-06-12	2.40	2.40	2.32	2.38	10082
2012-06-13	2.36	2.43	2.36	2.42	10060
2012-06-14	2.42	2.43	2.34	2.39	7496
2012-06-15	2.39	2.42	2.39	2.42	1200
2012-06-18	2.35	2.43	2.31	2.35	8799
2012-06-19	2.31	2.36	2.28	2.34	4700
2012-06-20	2.21	2.26	2.21	2.24	5500
2012-06-21	2.24	2.27	2.24	2.24	3100
2012-06-22	2.30	2.33	2.30	2.33	500
2012-06-25	2.24	2.24	2.23	2.23	1385
2012-06-26	2.23	2.23	2.21	2.21	1600
2012-06-27	2.20	2.21	2.15	2.21	25836
2012-06-28	2.22	2.27	2.18	2.19	17764
2012-06-29	2.25	2.27	2.24	2.27	1700
2012-07-02	2.22	2.23	2.22	2.22	16125
2012-07-03	2.22	2.26	2.21	2.21	2400
2012-07-05	2.24	2.26	2.24	2.24	1595
2012-07-06	2.21	2.26	2.21	2.26	980
2012-07-09	2.23	2.26	2.10	2.25	19872
2012-07-10	2.25	2.25	2.17	2.17	7295
2012-07-11	2.17	2.23	2.17	2.20	5608
2012-07-12	2.20	2.25	2.20	2.23	16569
2012-07-13	2.24	2.25	2.19	2.23	7951
2012-07-16	2.19	2.22	2.10	2.21	44852
2012-07-17	2.14	2.24	2.09	2.12	6021
2012-07-18	2.14	2.15	2.10	2.14	3338
2012-07-19	2.08	2.11	2.01	2.10	10300
2012-07-20	2.05	2.09	2.05	2.08	5500
2012-07-23	2.06	2.06	2.01	2.02	6405
2012-07-24	2.00	2.03	1.81	1.95	28550
2012-07-25	1.96	1.96	1.95	1.95	3350
2012-07-26	1.97	1.99	1.97	1.98	5044
2012-07-27	2.00	2.07	1.89	2.02	4800
2012-07-30	1.96	2.04	1.96	2.03	4600
2012-07-31	2.00	2.16	2.00	2.10	11738
2012-08-01	2.11	2.22	2.10	2.13	19608
2012-08-02	2.07	2.16	2.07	2.09	1100
2012-08-03	2.15	2.15	2.00	2.00	200
2012-08-06	2.00	2.07	1.95	2.07	16100
2012-08-07	2.01	2.09	2.01	2.09	1100
2012-08-08	2.02	2.02	2.02	2.02	200
2012-08-09	2.04	2.06	2.02	2.03	4895
2012-08-10	2.03	2.07	2.02	2.07	3820
2012-08-13	2.05	2.08	1.94	1.94	13700
2012-08-14	1.92	1.94	1.92	1.92	3120
2012-08-15	1.89	2.01	1.88	1.88	13969
2012-08-16	1.90	1.93	1.90	1.93	700
2012-08-17	1.88	1.98	1.87	1.97	9087
2012-08-20	1.88	1.97	1.88	1.95	7706
2012-08-21	1.98	1.99	1.82	1.89	37920
2012-08-22	1.91	1.93	1.78	1.87	9972
2012-08-23	1.85	1.86	1.71	1.86	13140
2012-08-24	1.78	1.86	1.75	1.86	2959
2012-08-27	1.82	1.85	1.73	1.84	752
2012-08-28	1.85	1.87	1.84	1.87	4237
2012-08-29	1.87	1.87	1.80	1.86	9470
2012-08-30	1.82	1.86	1.82	1.86	1070
2012-08-31	1.83	1.90	1.80	1.82	8421
2012-09-04	1.85	1.88	1.84	1.84	28645
2012-09-05	1.81	1.87	1.81	1.84	19491
2012-09-06	1.83	1.88	1.83	1.88	4425
2012-09-07	1.81	1.88	1.81	1.88	2154
2012-09-10	1.90	1.91	1.81	1.82	9000
2012-09-11	1.89	1.89	1.82	1.82	1500
2012-09-12	1.81	1.81	1.81	1.81	900
2012-09-13	1.80	1.80	1.80	1.80	2500
2012-09-14	1.82	1.94	1.82	1.83	2456
2012-09-17	1.80	1.82	1.78	1.78	13850
2012-09-18	1.79	1.79	1.79	1.79	700
2012-09-19	1.78	1.78	1.69	1.77	10950
2012-09-20	1.69	1.80	1.68	1.80	17449
2012-09-21	1.78	1.78	1.71	1.73	5991
2012-09-24	1.74	1.78	1.74	1.76	1600
2012-09-25	1.80	1.80	1.77	1.77	3654
2012-09-26	1.76	1.79	1.69	1.79	3349
2012-09-27	1.74	1.79	1.73	1.76	700
2012-09-28	1.75	1.80	1.69	1.76	20140
2012-10-01	1.78	1.78	1.76	1.76	660
2012-10-02	1.75	1.76	1.75	1.76	1124
2012-10-03	1.76	1.76	1.75	1.75	900
2012-10-04	1.75	1.75	1.68	1.73	17380
2012-10-05	1.71	1.73	1.70	1.71	1113
2012-10-08	1.69	1.75	1.68	1.74	2255
2012-10-09	1.76	1.76	1.69	1.70	696
2012-10-10	1.70	1.78	1.70	1.78	4779
2012-10-11	1.73	1.82	1.72	1.78	4191
2012-10-12	1.80	1.80	1.72	1.72	500
2012-10-15	1.80	1.80	1.67	1.78	14889
2012-10-16	1.80	1.82	1.76	1.80	18384
2012-10-17	1.81	1.86	1.81	1.84	24392
2012-10-18	1.90	1.90	1.67	1.81	21410
2012-10-19	1.71	1.83	1.70	1.81	12850
2012-10-22	1.73	1.83	1.65	1.80	18025
2012-10-23	1.75	1.79	1.71	1.79	1505
2012-10-24	1.67	1.80	1.67	1.77	2325
2012-10-25	1.79	1.79	1.76	1.76	1300
2012-10-26	1.70	1.78	1.70	1.78	2334
2012-10-31	1.71	1.71	1.68	1.68	6532
2012-11-01	1.69	1.76	1.65	1.71	5272
2012-11-02	1.68	1.73	1.68	1.73	6000
2012-11-05	1.73	1.74	1.73	1.74	1711
2012-11-06	1.65	1.66	1.57	1.64	29928
2012-11-07	1.60	1.60	1.58	1.58	7250
2012-11-08	1.57	1.62	1.55	1.60	8982
2012-11-09	1.60	1.60	1.53	1.53	500
2012-11-12	1.52	1.54	1.40	1.40	26065
2012-11-13	1.42	1.45	1.41	1.41	4707
2012-11-14	1.41	1.41	1.30	1.40	4125
2012-11-15	1.28	1.46	1.27	1.40	26225
2012-11-16	1.37	1.38	1.22	1.35	14021
2012-11-19	1.36	1.45	1.32	1.38	19630
2012-11-20	1.40	1.48	1.33	1.35	8078
2012-11-21	1.37	1.40	1.34	1.40	11820
2012-11-26	1.48	1.48	1.42	1.42	15950
2012-11-27	1.47	1.47	1.40	1.42	40772
2012-11-28	1.48	1.48	1.32	1.37	55083
2012-11-29	1.34	1.39	1.33	1.35	29171
2012-11-30	1.39	1.48	1.39	1.40	24110
2012-12-03	1.47	1.47	1.43	1.44	25060
2012-12-04	1.44	1.45	1.41	1.42	25165
2012-12-05	1.44	1.48	1.38	1.45	49877
2012-12-06	1.42	1.42	1.34	1.38	25525
2012-12-07	1.38	1.42	1.31	1.40	39083
2012-12-10	1.37	1.41	1.36	1.37	37800
2012-12-11	1.46	1.46	1.35	1.42	37865
2012-12-12	1.42	1.43	1.38	1.43	31949
2012-12-13	1.40	1.49	1.40	1.48	109233
2012-12-14	1.45	1.45	1.38	1.43	39296
2012-12-17	1.40	1.43	1.38	1.42	53506
2012-12-18	1.40	1.41	1.38	1.39	28248
2012-12-19	1.40	1.41	1.38	1.38	158589
2012-12-20	1.41	1.43	1.40	1.42	16213
2012-12-21	1.38	1.44	1.38	1.39	15310
2012-12-24	1.39	1.41	1.37	1.41	80946
2012-12-26	1.40	1.45	1.39	1.41	24400
2012-12-27	1.40	1.43	1.38	1.38	29443
2012-12-28	1.41	1.44	1.38	1.40	24314
2012-12-31	1.40	1.44	1.38	1.40	18253
2013-01-02	1.48	1.48	1.42	1.44	13136
2013-01-03	1.50	1.50	1.41	1.42	18798
2013-01-04	1.45	1.48	1.43	1.48	11000
2013-01-07	1.45	1.47	1.41	1.45	25206
2013-01-08	1.44	1.48	1.43	1.43	5700
2013-01-09	1.48	1.50	1.48	1.49	2600
2013-01-10	1.49	1.49	1.47	1.49	2500
2013-01-11	1.50	1.52	1.50	1.50	8956
2013-01-14	1.50	1.50	1.50	1.50	1500
2013-01-15	1.48	1.48	1.41	1.43	2888
2013-01-16	1.44	1.44	1.42	1.44	4850
2013-01-17	1.40	1.43	1.40	1.41	15764
2013-01-18	1.41	1.46	1.40	1.41	102017
2013-01-22	1.44	1.46	1.42	1.45	9151
2013-01-23	1.42	1.42	1.31	1.35	154590
2013-01-24	1.37	1.38	1.36	1.36	13445
2013-01-25	1.35	1.38	1.34	1.35	28600
2013-01-28	1.34	1.35	1.34	1.34	23449
2013-01-29	1.39	1.42	1.35	1.42	17206
2013-01-30	1.41	1.41	1.41	1.41	1300
2013-01-31	1.41	1.41	1.35	1.41	15130
2013-02-01	1.42	1.46	1.37	1.46	14400
2013-02-04	1.44	1.46	1.40	1.44	23285
2013-02-05	1.42	1.62	1.42	1.53	56440
2013-02-06	1.62	1.73	1.62	1.69	103779
2013-02-07	1.77	1.84	1.70	1.75	89926
2013-02-08	1.75	1.80	1.73	1.73	36056
2013-02-11	1.76	1.76	1.68	1.69	22335
2013-02-12	1.70	1.71	1.68	1.68	10800
2013-02-13	1.66	1.70	1.66	1.70	2383
2013-02-14	1.70	1.70	1.56	1.70	10927
2013-02-15	1.61	1.71	1.61	1.65	38759
2013-02-19	1.68	1.68	1.56	1.56	4129
2013-02-20	1.59	1.66	1.54	1.62	11229
2013-02-21	1.60	1.61	1.35	1.49	102054
2013-02-22	1.47	1.51	1.46	1.51	23291
2013-02-25	1.49	1.51	1.41	1.49	111064
2013-02-26	1.43	1.46	1.42	1.46	12549
2013-02-27	1.45	1.49	1.40	1.40	24528
2013-02-28	1.44	1.47	1.38	1.40	32604
2013-03-01	1.42	1.44	1.39	1.43	8311
2013-03-04	1.45	1.46	1.36	1.44	39700
2013-03-05	1.46	1.49	1.40	1.48	18350
2013-03-06	1.48	1.48	1.37	1.48	36896
2013-03-07	1.43	1.46	1.39	1.45	32249
2013-03-08	1.42	1.45	1.39	1.43	19463
2013-03-11	1.43	1.48	1.41	1.42	39376
2013-03-12	1.42	1.43	1.39	1.40	54373
2013-03-13	1.41	1.43	1.41	1.42	58331
2013-03-14	1.41	1.42	1.36	1.39	44354
2013-03-15	1.37	1.42	1.36	1.40	26112
2013-03-18	1.39	1.43	1.39	1.43	11100
2013-03-19	1.43	1.47	1.38	1.39	39771
2013-03-20	1.46	1.47	1.43	1.43	5923
2013-03-21	1.46	1.46	1.42	1.42	1523
2013-03-22	1.45	1.47	1.42	1.44	3700
2013-03-25	1.48	1.48	1.41	1.46	1688
2013-03-26	1.42	1.46	1.41	1.46	5852
2013-03-27	1.41	1.45	1.40	1.45	7374
2013-03-28	1.44	1.47	1.39	1.44	6700
2013-04-01	1.43	1.44	1.39	1.44	19842
2013-04-02	1.47	1.48	1.42	1.48	25650
2013-04-03	1.48	1.51	1.43	1.47	55376
2013-04-04	1.48	1.50	1.45	1.50	13383
2013-04-05	1.49	1.49	1.45	1.45	4300
2013-04-08	1.45	1.50	1.45	1.49	9874
2013-04-09	1.45	1.52	1.45	1.46	6600
2013-04-10	1.45	1.50	1.45	1.48	2230
2013-04-11	1.45	1.48	1.45	1.48	2150
2013-04-12	1.45	1.50	1.45	1.45	10600
2013-04-15	1.45	1.45	1.40	1.41	30228
2013-04-16	1.49	1.49	1.44	1.46	3270
2013-04-17	1.40	1.45	1.38	1.45	5300
2013-04-18	1.42	1.45	1.39	1.44	400
2013-04-19	1.46	1.45	1.40	1.40	8450
2013-04-22	1.39	1.49	1.38	1.47	19814
2013-04-23	1.47	1.50	1.42	1.43	15584
2013-04-24	1.43	1.46	1.43	1.46	886
2013-04-25	1.43	1.45	1.38	1.43	12810
2013-04-26	1.45	1.50	1.44	1.49	20150
2013-04-29	1.41	1.49	1.41	1.45	13290
2013-04-30	1.45	1.43	1.42	1.42	400
2013-05-01	1.46	1.54	1.43	1.50	26034
2013-05-02	1.48	1.48	1.44	1.44	6436
2013-05-03	1.46	1.50	1.45	1.47	12455
2013-05-06	1.49	1.65	1.49	1.63	34848
2013-05-07	1.64	1.68	1.58	1.65	15792
2013-05-08	1.67	1.72	1.67	1.72	37997
2013-05-09	1.74	1.75	1.71	1.75	18434
2013-05-10	1.70	1.74	1.63	1.71	6967
2013-05-13	1.70	1.70	1.58	1.66	4930
2013-05-14	1.59	1.74	1.59	1.74	4100
2013-05-15	1.67	1.67	1.63	1.64	3080
2013-05-16	1.71	1.74	1.64	1.64	28008
2013-05-17	1.68	1.70	1.68	1.68	11550
2013-05-20	1.89	2.65	1.89	2.03	1262096
2013-05-21	2.05	2.19	1.91	2.01	457870
2013-05-22	2.02	2.02	1.87	1.90	138846
2013-05-23	1.90	1.97	1.90	1.96	51467
2013-05-24	1.95	2.12	1.95	2.03	94515
2013-05-28	2.12	2.16	2.01	2.06	73237
2013-05-29	2.11	2.11	1.90	1.97	88784
2013-05-30	2.00	2.04	1.95	2.02	9500
2013-05-31	2.05	2.05	1.92	1.93	26054
2013-06-03	2.00	2.04	1.96	2.04	29906
2013-06-04	2.04	2.04	1.96	2.03	16038
2013-06-05	1.98	2.02	1.97	2.01	32308
2013-06-06	1.98	2.00	1.95	1.96	6395
2013-06-07	2.02	2.07	2.01	2.03	23043
2013-06-10	2.01	2.04	2.01	2.04	3587
2013-06-11	1.99	2.10	1.99	2.05	25207
2013-06-12	2.08	2.29	2.02	2.16	249267
2013-06-13	2.21	2.24	2.16	2.20	44397
2013-06-14	2.17	2.26	2.15	2.24	60220
2013-06-17	2.23	2.27	2.15	2.18	14074
2013-06-18	2.35	2.49	2.21	2.35	287923
2013-06-19	2.40	2.40	2.30	2.35	104628
2013-06-20	2.30	2.37	2.17	2.25	69506
2013-06-21	2.25	2.30	2.17	2.24	31445
2013-06-24	2.18	2.30	2.12	2.28	145227
2013-06-25	2.28	2.48	2.28	2.39	164808
2013-06-26	2.49	2.49	2.35	2.40	75101
2013-06-27	2.40	2.40	2.31	2.40	29685
2013-06-28	2.36	2.43	2.30	2.40	25473
2013-07-01	2.40	2.43	2.39	2.39	23433
2013-07-02	2.40	2.41	2.36	2.36	16310
2013-07-03	2.33	2.39	2.23	2.29	61149
2013-07-05	2.30	2.35	2.21	2.28	44607
2013-07-08	2.37	2.38	2.32	2.37	38785
2013-07-09	2.37	2.37	2.31	2.37	10176
2013-07-10	2.37	2.37	2.27	2.35	31357
2013-07-11	2.35	2.37	2.29	2.31	24610
2013-07-12	2.26	2.35	2.26	2.31	8184
2013-07-15	2.29	2.35	2.29	2.30	19235
2013-07-16	2.25	2.30	2.25	2.30	7740
2013-07-17	2.33	2.33	2.25	2.28	46915
2013-07-18	2.34	2.35	2.32	2.35	17050
2013-07-19	2.39	2.40	2.31	2.39	11990
2013-07-22	2.32	2.38	2.26	2.27	32167
2013-07-23	2.27	2.31	2.27	2.27	6518
2013-07-24	2.30	2.34	2.29	2.34	16438
2013-07-25	2.34	2.39	2.26	2.37	20981
2013-07-26	2.34	2.40	2.29	2.40	800
2013-07-29	2.29	2.38	2.28	2.32	27437
2013-07-30	2.35	2.35	2.30	2.32	22059
2013-07-31	2.35	2.37	2.33	2.37	12326
2013-08-01	2.38	2.38	2.34	2.34	16098
2013-08-02	2.34	2.35	2.28	2.30	19212
2013-08-05	2.27	2.35	2.27	2.27	43738
2013-08-06	2.31	2.38	2.29	2.30	32978
2013-08-07	2.35	2.40	2.29	2.37	50697
2013-08-08	1.89	1.96	1.72	1.83	381784
2013-08-09	1.84	1.84	1.72	1.77	105830
2013-08-12	1.74	1.77	1.67	1.68	171633
2013-08-13	1.70	1.71	1.68	1.70	49660
2013-08-14	1.72	1.72	1.69	1.70	21376
2013-08-15	1.66	1.70	1.60	1.64	109785
2013-08-16	1.63	1.70	1.61	1.66	34767
2013-08-19	1.64	1.70	1.64	1.70	76789
2013-08-20	1.64	1.71	1.64	1.68	78762
2013-08-21	1.65	1.69	1.65	1.65	36830
2013-08-22	1.63	1.67	1.63	1.67	13235
2013-08-23	1.65	1.77	1.65	1.71	40370
2013-08-26	1.69	1.74	1.69	1.71	9051
2013-08-27	1.64	1.73	1.64	1.68	39776
2013-08-28	1.69	1.77	1.68	1.73	9056
2013-08-29	1.73	1.73	1.70	1.70	10330
2013-08-30	1.71	1.73	1.64	1.69	16837
2013-09-03	1.68	1.73	1.64	1.66	7148
2013-09-04	1.65	1.82	1.65	1.71	26885
2013-09-05	1.75	1.77	1.70	1.70	14810
2013-09-06	1.78	1.78	1.66	1.67	6770
2013-09-09	1.65	1.70	1.65	1.68	20407
2013-09-10	1.70	1.71	1.64	1.70	27379
2013-09-11	1.70	1.72	1.68	1.68	14899
2013-09-12	1.68	1.69	1.67	1.67	21450
2013-09-16	1.70	1.73	1.70	1.73	15000
2013-09-17	1.70	1.71	1.69	1.70	79882
2013-09-18	1.77	1.77	1.70	1.71	30440
2013-09-19	1.76	1.76	1.70	1.70	40080
2013-09-20	1.67	1.70	1.64	1.68	10489
2013-09-23	1.70	1.70	1.67	1.69	7285
2013-09-24	1.69	1.70	1.69	1.69	13802
2013-09-25	1.70	1.70	1.70	1.70	1876
2013-09-26	1.75	1.75	1.66	1.70	4775
2013-09-27	1.68	1.69	1.68	1.68	7300
2013-09-30	1.68	1.72	1.68	1.70	19702
2013-10-01	1.71	1.71	1.60	1.70	43927
2013-10-02	1.70	1.74	1.70	1.72	7264
2013-10-03	1.70	1.72	1.63	1.70	14551
2013-10-04	1.65	1.74	1.65	1.74	6800
2013-10-07	1.71	1.73	1.71	1.72	5975
2013-10-08	1.73	1.73	1.67	1.67	2383
2013-10-09	1.71	1.71	1.64	1.69	23480
2013-10-10	1.71	1.71	1.66	1.68	9237
2013-10-11	1.66	1.70	1.66	1.70	3800
2013-10-14	1.72	1.74	1.71	1.71	17165
2013-10-15	1.70	1.72	1.70	1.71	13600
2013-10-16	1.71	1.71	1.68	1.68	13100
2013-10-17	1.70	1.72	1.68	1.72	8930
2013-10-18	1.70	1.70	1.70	1.70	1200
2013-10-21	1.72	1.74	1.72	1.73	22840
2013-10-22	1.78	1.80	1.70	1.78	15200
2013-10-23	1.78	1.90	1.74	1.89	40516
2013-10-24	1.96	2.00	1.90	1.92	75842
2013-10-25	1.95	2.08	1.95	1.97	55546
2013-10-28	1.97	1.93	1.93	1.93	1230
2013-10-29	1.91	1.91	1.85	1.88	26069
2013-10-30	1.86	1.88	1.84	1.88	1400
2013-10-31	1.85	1.85	1.82	1.83	10830
2013-11-01	1.82	1.85	1.81	1.85	500
2013-11-04	1.88	1.88	1.88	1.88	320
2013-11-05	1.84	1.90	1.84	1.90	1278
2013-11-06	1.89	1.92	1.82	1.92	10359
2013-11-07	1.92	1.94	1.89	1.89	34220
2013-11-08	1.88	1.90	1.85	1.86	28053
2013-11-11	1.83	1.95	1.83	1.88	35431
2013-11-12	1.85	1.97	1.85	1.96	9605
2013-11-13	1.92	1.97	1.87	1.90	6715
2013-11-14	1.90	1.90	1.89	1.89	880
2013-11-15	1.89	1.96	1.85	1.88	4531
2013-11-18	1.88	1.92	1.68	1.85	115499
2013-11-19	1.87	1.88	1.80	1.81	29823
2013-11-20	1.87	1.93	1.87	1.91	128757
2013-11-21	1.96	1.97	1.90	1.90	46454
2013-11-22	1.93	2.70	1.92	2.65	1410728
2013-11-25	4.11	5.29	4.10	4.56	23786014
2013-11-26	6.15	6.43	4.34	4.68	24046707
2013-11-27	4.53	4.74	3.80	4.03	6149246
2013-11-29	3.50	4.49	3.40	4.11	4382737
2013-12-02	4.55	5.75	4.20	5.75	15740124
2013-12-03	5.15	5.50	4.51	4.58	8658088
2013-12-04	4.60	5.13	4.45	4.68	6421432
2013-12-05	4.72	4.81	4.34	4.50	2575607
2013-12-06	4.50	4.63	4.07	4.30	1809074
2013-12-09	4.30	4.40	3.95	4.11	1486724
2013-12-10	3.92	3.99	3.80	3.82	1286953
2013-12-11	3.88	3.93	3.56	3.60	1509025
2013-12-12	3.71	3.89	3.50	3.54	1381328
2013-12-13	3.80	4.42	3.70	3.89	4423408
2013-12-16	3.92	3.92	3.62	3.72	1046507
2013-12-17	3.65	3.70	3.58	3.65	488190
2013-12-18	3.61	3.70	3.33	3.42	984627
2013-12-19	3.37	3.59	3.37	3.41	864300
2013-12-20	3.42	3.65	3.42	3.57	705955
2013-12-23	3.83	4.44	3.75	4.40	2950700
2013-12-24	4.19	4.20	3.93	4.03	1203760
2013-12-26	4.21	4.29	4.01	4.16	1152544
2013-12-27	4.11	4.16	3.80	3.93	769176
2013-12-30	3.87	4.15	3.85	4.09	858675
2013-12-31	4.15	4.54	3.95	4.05	2530747
2014-01-02	4.10	4.67	3.96	4.62	2173407
2014-01-03	4.70	5.14	4.42	4.45	2537128
2014-01-06	4.22	4.59	4.19	4.24	1055719
2014-01-07	4.27	4.54	4.24	4.36	622733
2014-01-08	4.36	4.54	4.25	4.33	661085
2014-01-09	4.31	4.40	4.20	4.25	463536
2014-01-10	4.34	4.34	4.12	4.21	298528
2014-01-13	4.23	4.80	4.17	4.50	1814853
2014-01-14	4.55	4.85	4.35	4.69	1522989
2014-01-15	4.61	4.66	4.42	4.50	617028
2014-01-16	4.50	4.99	4.40	4.87	2001059
2014-01-17	5.04	5.68	4.87	4.89	6260664
2014-01-21	5.11	5.21	4.56	4.73	1948221
2014-01-22	4.80	5.21	4.76	5.18	1225085
2014-01-23	5.02	5.29	4.77	5.12	1207439
2014-01-24	5.06	5.07	4.80	4.98	1023996
2014-01-27	5.20	5.22	4.65	4.89	1264808
2014-01-28	5.04	5.60	4.95	5.40	4313189
2014-01-29	5.28	5.84	5.11	5.22	3446263
2014-01-30	5.34	5.55	5.14	5.21	1500221
2014-01-31	5.20	5.29	4.98	5.11	652663
2014-02-03	5.14	5.18	4.57	4.74	1406040
2014-02-04	4.81	4.88	4.40	4.58	1247772
2014-02-05	4.56	4.56	4.22	4.33	1131400
2014-02-06	4.40	4.51	4.32	4.43	354717
2014-02-07	4.34	4.55	4.25	4.50	439136
2014-02-10	4.57	4.79	4.50	4.74	709391
2014-02-11	4.69	4.79	4.61	4.76	401832
2014-02-12	4.67	4.78	4.60	4.61	338475
2014-02-13	4.54	4.62	4.40	4.45	512809
2014-02-14	4.39	4.64	4.36	4.51	321602
2014-02-18	4.59	4.72	4.47	4.64	512686
2014-02-19	4.60	4.61	4.30	4.36	602724
2014-02-20	4.35	4.50	4.26	4.33	461772
2014-02-21	4.39	4.40	4.25	4.32	282230
2014-02-24	4.36	4.44	4.30	4.35	295599
2014-02-25	4.39	4.39	4.25	4.29	170191
2014-02-26	4.28	4.44	4.26	4.32	229875
2014-02-27	4.27	4.37	4.20	4.27	88442
2014-02-28	4.35	4.40	4.12	4.24	334867
2014-03-03	4.05	4.08	3.90	4.00	663963
2014-03-04	4.08	4.25	4.05	4.16	521192
2014-03-05	3.96	4.23	3.96	4.00	558606
2014-03-06	4.03	4.04	3.80	3.82	665607
2014-03-07	3.89	3.89	3.63	3.75	476056
2014-03-10	3.69	4.10	3.68	3.84	687716
2014-03-11	3.94	3.99	3.62	3.70	397731
2014-03-12	3.75	3.82	3.70	3.75	200509
2014-03-13	3.77	3.79	3.50	3.52	478958
2014-03-14	3.51	3.69	3.47	3.59	152548
2014-03-17	3.63	3.75	3.55	3.68	266632
2014-03-18	3.69	3.78	3.64	3.67	289260
2014-03-19	3.71	3.93	3.68	3.86	420460
2014-03-20	3.82	4.00	3.81	3.92	502910
2014-03-21	3.95	4.08	3.74	3.79	450880
2014-03-24	4.12	4.12	3.76	3.89	724445
2014-03-25	3.91	4.18	3.85	3.95	860782
2014-03-26	3.98	4.03	3.79	3.80	439300
2014-03-27	3.95	4.08	3.72	3.82	844290
2014-03-28	3.80	3.87	3.65	3.71	381325
2014-03-31	3.75	3.80	3.68	3.69	154562
2014-04-01	3.75	3.79	3.68	3.74	189449
2014-04-02	3.77	3.82	3.72	3.80	210988
2014-04-03	3.82	3.85	3.65	3.70	211940
2014-04-04	3.74	3.75	3.46	3.54	303157
2014-04-07	3.56	3.62	3.34	3.43	360130
2014-04-08	3.50	3.53	3.40	3.47	92772
2014-04-09	3.49	3.55	3.47	3.54	167160
2014-04-10	3.53	3.53	3.17	3.25	299977
2014-04-11	3.18	3.30	3.09	3.23	253005
2014-04-14	3.30	3.34	3.05	3.07	233351
2014-04-15	3.10	3.11	2.91	3.09	360752
2014-04-16	3.15	3.15	2.91	3.03	281834
2014-04-17	3.03	3.10	3.00	3.08	150514
2014-04-21	3.07	3.19	3.06	3.10	100430
2014-04-22	3.19	3.34	3.12	3.31	212970
2014-04-23	3.30	3.30	3.20	3.20	104694
2014-04-24	3.31	3.40	3.24	3.39	150183
2014-04-25	3.37	3.39	3.15	3.17	113750
2014-04-28	3.27	3.28	3.02	3.18	151374
2014-04-29	3.16	3.18	3.09	3.16	68057
2014-04-30	3.10	3.12	3.05	3.11	87009
2014-05-01	3.19	3.41	3.16	3.26	255183
2014-05-02	3.28	3.34	3.22	3.28	71240
2014-05-05	3.23	3.42	3.18	3.42	121879
2014-05-06	3.39	3.48	3.31	3.35	97666
2014-05-07	3.31	3.33	3.21	3.23	52631
2014-05-08	3.21	3.27	3.18	3.19	45156
2014-05-09	3.19	3.22	3.14	3.18	90556
2014-05-12	3.15	3.42	3.15	3.36	152162
2014-05-13	3.39	3.40	3.31	3.40	33914
2014-05-14	3.39	3.67	3.34	3.55	246380
2014-05-15	3.47	3.53	3.33	3.40	112363
2014-05-16	3.43	3.55	3.35	3.42	59801
2014-05-19	3.38	3.47	3.33	3.43	66686
2014-05-20	3.34	3.43	3.33	3.38	64542
2014-05-21	3.33	3.36	3.32	3.32	47381
2014-05-22	3.31	3.36	3.20	3.22	116057
2014-05-23	3.21	3.37	3.21	3.23	129594
2014-05-27	3.24	3.32	3.16	3.24	111152
2014-05-28	3.22	3.42	3.18	3.23	340759
2014-05-29	3.23	3.28	3.16	3.19	105288
2014-05-30	3.18	3.28	3.18	3.25	110714
2014-06-02	3.21	3.25	3.19	3.21	32710
2014-06-03	3.21	3.25	3.15	3.16	38890
2014-06-04	3.19	3.24	3.16	3.21	40655
2014-06-05	3.20	3.27	3.20	3.21	61463
2014-06-06	3.23	3.45	3.23	3.32	117510
2014-06-09	3.28	3.38	3.23	3.27	84723
2014-06-10	3.22	3.27	3.13	3.16	145337
2014-06-11	3.18	3.18	3.08	3.09	133479
2014-06-12	3.08	3.17	3.08	3.14	82385
2014-06-13	3.12	3.15	3.03	3.13	30469
2014-06-16	3.04	3.10	2.98	3.04	105908
2014-06-17	3.01	3.11	3.01	3.10	56051
2014-06-18	3.06	3.15	3.04	3.15	62445
2014-06-19	3.14	3.20	3.09	3.12	48181
2014-06-20	3.14	3.16	3.09	3.16	30745
2014-06-23	3.20	3.45	3.20	3.36	273104
2014-06-24	3.38	3.38	3.19	3.21	163900
2014-06-25	3.20	3.29	3.16	3.27	36156
2014-06-26	3.24	3.36	3.20	3.35	95909
2014-06-27	3.34	3.39	3.27	3.30	38899
2014-06-30	3.24	3.24	3.15	3.19	101593
2014-07-01	3.17	3.56	3.15	3.33	517710
2014-07-02	3.34	3.42	3.22	3.28	149664
2014-07-03	3.28	3.28	3.18	3.20	34383
2014-07-07	3.45	5.14	3.42	5.02	20964433
2014-07-08	4.53	4.71	4.10	4.13	6516484
2014-07-09	4.45	4.67	4.05	4.22	3166184
2014-07-10	4.05	4.18	3.90	4.00	712476
2014-07-11	3.97	4.42	3.97	4.18	1533325
2014-07-14	4.18	4.25	4.04	4.14	344519
2014-07-15	4.09	4.14	3.94	3.95	319455
2014-07-16	4.04	4.04	3.70	3.73	549299
2014-07-17	3.81	3.90	3.63	3.65	432182
2014-07-18	3.59	3.70	3.49	3.61	590252
2014-07-21	3.67	4.00	3.65	3.82	1058201
2014-07-22	3.79	3.85	3.64	3.66	400009
2014-07-23	3.65	3.66	3.57	3.60	222244
2014-07-24	3.59	3.69	3.50	3.52	363182
2014-07-25	3.51	3.54	3.42	3.51	160514
2014-07-28	3.57	3.60	3.37	3.43	341310
2014-07-29	4.02	4.35	3.90	3.94	6361197
2014-07-30	3.90	3.94	3.71	3.75	573090
2014-07-31	3.75	3.82	3.63	3.71	516766
2014-08-01	3.69	3.74	3.52	3.63	447782
2014-08-04	3.68	3.73	3.50	3.52	403535
2014-08-05	3.50	3.64	3.50	3.55	179345
2014-08-06	3.50	3.54	3.45	3.47	228914
2014-08-07	3.59	3.68	3.50	3.53	278333
2014-08-08	3.49	3.62	3.45	3.53	292162
2014-08-11	3.57	3.64	3.49	3.58	216814
2014-08-12	3.61	3.73	3.55	3.58	231400
2014-08-13	3.65	3.79	3.61	3.66	486940
2014-08-14	3.65	3.85	3.64	3.81	391828
2014-08-15	3.87	3.94	3.65	3.75	351123
2014-08-18	3.72	3.82	3.62	3.66	213772
2014-08-19	3.66	3.73	3.60	3.71	193167
2014-08-20	3.68	3.83	3.68	3.77	298709
2014-08-21	3.93	4.25	3.86	4.13	2020976
2014-08-22	4.16	4.38	4.10	4.14	763159
2014-08-25	4.04	4.04	3.85	3.89	600552
2014-08-26	3.85	4.02	3.84	3.94	366291
2014-08-27	3.91	4.10	3.90	4.05	365173
2014-08-28	4.03	4.28	3.93	4.15	499809
2014-08-29	4.17	4.28	4.04	4.06	295612
2014-09-02	4.05	4.30	4.03	4.15	588139
2014-09-03	4.15	4.66	4.15	4.26	1422183
2014-09-04	4.36	4.57	4.27	4.43	1104029
2014-09-05	4.42	4.43	4.10	4.20	419701
2014-09-08	4.22	4.28	3.98	4.01	481451
2014-09-09	4.04	4.05	3.87	3.93	486906
2014-09-10	4.45	4.70	4.06	4.15	4627157
2014-09-11	4.13	4.18	4.00	4.03	725086
2014-09-12	4.06	4.10	3.93	3.95	315934
2014-09-15	3.94	3.95	3.65	3.73	708947
2014-09-16	3.68	3.79	3.62	3.68	247091
2014-09-17	3.75	3.89	3.72	3.73	411148
2014-09-18	3.77	3.83	3.62	3.68	233352
2014-09-19	3.65	3.79	3.62	3.62	268432
2014-09-22	3.63	3.63	3.43	3.47	366410
2014-09-23	3.52	3.65	3.45	3.47	595810
2014-09-24	3.52	3.60	3.45	3.55	160193
2014-09-25	3.55	3.59	3.48	3.58	193561
2014-09-26	3.57	3.64	3.50	3.61	177312
2014-09-29	3.58	3.75	3.55	3.68	244839
2014-09-30	3.69	3.97	3.61	3.93	502820
2014-10-01	3.83	3.85	3.54	3.60	349481
2014-10-02	3.61	3.65	3.45	3.60	207590
2014-10-03	3.61	3.73	3.61	3.72	87941
2014-10-06	3.70	3.70	3.58	3.59	108081
2014-10-07	3.53	3.69	3.49	3.56	97008
2014-10-08	3.55	3.80	3.51	3.77	169488
2014-10-09	3.76	3.79	3.54	3.56	138747
2014-10-10	3.53	3.54	3.30	3.33	320125
2014-10-13	3.34	3.42	3.27	3.36	158878
2014-10-14	3.39	3.47	3.31	3.33	100220
2014-10-15	3.27	3.41	3.21	3.34	167142
2014-10-16	3.25	3.59	3.25	3.45	110904
2014-10-17	3.47	3.60	3.47	3.51	124233
2014-10-20	3.51	3.69	3.51	3.62	75664
2014-10-21	3.69	3.79	3.59	3.75	156730
2014-10-22	3.73	3.73	3.58	3.58	82509
2014-10-23	3.63	3.80	3.62	3.78	88072
2014-10-24	3.77	3.90	3.71	3.71	139550
2014-10-27	3.67	3.96	3.62	3.85	177409
2014-10-28	3.88	4.02	3.88	3.95	393087
2014-10-29	3.68	3.75	3.53	3.61	368045
2014-10-30	3.57	3.57	3.28	3.30	343012
2014-10-31	3.33	3.42	3.28	3.31	183732
2014-11-03	3.34	3.36	3.11	3.20	313863
2014-11-04	3.20	3.27	3.03	3.13	477247
2014-11-05	3.18	3.30	3.13	3.28	211496
2014-11-06	3.28	3.28	3.10	3.23	161862
2014-11-07	3.23	3.23	3.14	3.22	86120
2014-11-10	3.16	3.17	3.08	3.09	115141
2014-11-11	3.05	3.07	2.84	2.91	578781
2014-11-12	2.85	3.08	2.75	3.05	347857
2014-11-13	3.16	3.16	3.02	3.02	74837
2014-11-14	2.92	3.06	2.91	3.05	96003
2014-11-17	2.97	3.08	2.90	2.98	60416
2014-11-18	2.93	2.98	2.90	2.90	91128
2014-11-19	2.91	2.96	2.84	2.92	235804
2014-11-20	2.93	2.99	2.90	2.93	60457
2014-11-21	2.97	2.97	2.84	2.91	53515
2014-11-24	3.09	3.10	2.87	3.01	414247
2014-11-25	3.23	3.28	3.06	3.10	597204
2014-11-26	3.10	3.24	3.02	3.24	237958
2014-11-28	3.24	3.24	3.07	3.09	110196
2014-12-01	3.09	3.10	2.90	2.92	202958
2014-12-02	3.00	3.03	2.86	2.91	148394
2014-12-03	2.98	3.05	2.92	3.00	94315
2014-12-04	3.02	3.10	3.00	3.10	177321
2014-12-05	3.10	3.20	3.08	3.11	125061
2014-12-08	3.11	3.12	2.95	3.00	98328
2014-12-09	3.10	3.27	3.04	3.10	366457
2014-12-10	3.06	3.19	3.03	3.05	84378
2014-12-11	3.10	3.14	3.07	3.08	72572
2014-12-12	3.04	3.15	2.95	3.03	59857
2014-12-15	3.13	3.18	3.02	3.10	73378
2014-12-16	3.02	3.11	2.99	3.05	77694
2014-12-17	3.08	3.17	3.04	3.14	127265
2014-12-18	3.18	3.21	3.03	3.11	157818
2014-12-19	3.10	3.12	3.02	3.07	96013
2014-12-22	3.12	3.15	3.03	3.07	63590
2014-12-23	3.04	3.07	3.02	3.02	136878
2014-12-24	3.01	3.05	3.01	3.05	24021
2014-12-26	3.04	3.04	3.00	3.02	76265
2014-12-29	2.97	3.09	2.95	3.08	123584
2014-12-30	2.99	3.04	2.99	3.02	231887
2014-12-31	2.98	3.06	2.97	3.01	181274
2015-01-02	3.03	3.11	2.97	3.04	62194
2015-01-05	3.03	3.03	2.94	2.94	111491
2015-01-06	3.02	3.05	2.98	3.02	69961
2015-01-07	3.04	3.17	3.03	3.13	97877
2015-01-08	3.18	3.18	3.05	3.11	48427
2015-01-09	3.05	3.15	3.05	3.10	32941
2015-01-12	3.10	3.18	3.05	3.10	65351
2015-01-13	3.06	3.17	3.06	3.13	134615
2015-01-14	3.16	3.35	3.15	3.34	312851
2015-01-15	3.41	3.46	3.25	3.27	200117
2015-01-16	3.26	3.33	3.23	3.29	59601
2015-01-20	3.20	3.24	3.17	3.21	69174
2015-01-21	3.17	3.27	3.15	3.15	98212
2015-01-22	3.17	3.18	3.09	3.10	83403
2015-01-23	3.08	3.14	3.07	3.12	64401
2015-01-26	3.11	3.16	3.08	3.15	43077
2015-01-27	3.08	3.10	3.05	3.10	46230
2015-01-28	3.11	3.13	3.06	3.11	74386
2015-01-29	3.15	3.15	3.10	3.14	41307
2015-01-30	3.10	3.14	3.10	3.14	41588
2015-02-02	3.57	3.80	3.15	3.23	2052544
2015-02-03	3.18	3.30	3.11	3.17	233837
2015-02-04	3.21	3.29	3.19	3.25	110047
2015-02-05	3.32	3.37	3.26	3.34	86516
2015-02-06	3.36	3.39	3.27	3.30	106783
2015-02-09	3.26	3.35	3.14	3.19	170086
2015-02-10	2.95	3.02	2.87	2.99	546568
2015-02-11	2.96	3.07	2.93	3.01	183742
2015-02-12	3.04	3.05	2.92	2.99	224005
2015-02-13	2.97	3.13	2.97	3.08	164383
2015-02-17	3.06	3.10	3.04	3.09	87609
2015-02-18	3.04	3.09	3.02	3.08	35501
2015-02-19	3.08	3.12	3.04	3.05	65629
2015-02-20	3.06	3.10	3.05	3.07	39177
2015-02-23	3.06	3.06	3.02	3.05	63858
2015-02-24	3.02	3.06	2.98	3.01	105989
2015-02-25	3.01	3.06	3.00	3.01	53177
2015-02-26	3.00	3.10	3.00	3.05	24895
2015-02-27	3.03	3.20	3.03	3.07	75496
2015-03-02	3.08	3.14	3.08	3.08	58907
2015-03-03	3.06	3.19	3.06	3.15	64673
2015-03-04	3.09	3.15	3.05	3.15	25017
2015-03-05	3.14	3.16	3.12	3.14	16842
2015-03-06	3.12	3.16	3.06	3.08	34812
2015-03-09	3.27	3.32	3.14	3.29	163872
2015-03-10	3.19	3.22	3.14	3.14	70871
2015-03-11	3.12	3.25	3.12	3.24	68669
2015-03-12	3.20	3.23	3.16	3.20	27796
2015-03-13	3.20	3.23	3.15	3.20	41285
2015-03-16	3.19	3.20	3.12	3.15	40063
2015-03-17	3.13	3.21	3.12	3.14	20779
2015-03-18	3.10	3.17	3.06	3.13	62593
2015-03-19	3.11	3.24	3.11	3.18	84441
2015-03-20	3.20	3.23	3.15	3.18	32327
2015-03-23	3.14	3.20	3.14	3.18	9725
2015-03-24	3.16	3.22	3.16	3.21	14325
2015-03-25	3.20	3.20	3.16	3.18	30340
2015-03-26	3.12	3.16	3.12	3.15	18840
2015-03-27	3.14	3.16	3.11	3.15	7783
2015-03-30	3.15	3.15	3.11	3.15	16984
2015-03-31	3.09	3.19	3.09	3.19	63221
2015-04-01	3.17	3.19	3.14	3.15	15700
2015-04-02	3.16	3.18	3.15	3.18	18240
2015-04-06	3.18	3.24	3.18	3.21	24744
2015-04-07	3.22	3.24	3.15	3.15	11565
2015-04-08	3.20	3.20	3.15	3.16	31764
2015-04-09	3.19	3.22	3.10	3.22	33599
2015-04-10	3.22	3.29	3.15	3.16	43166
2015-04-13	3.18	3.24	3.17	3.17	18254
2015-04-14	3.15	3.22	3.12	3.15	48498
2015-04-15	3.16	3.24	3.12	3.18	44517
2015-04-16	3.13	3.35	3.14	3.32	234455
2015-04-17	3.25	3.30	3.18	3.26	46093
2015-04-20	3.30	3.47	3.27	3.45	181828
2015-04-21	3.49	3.64	3.46	3.59	276883
2015-04-22	3.63	3.71	3.56	3.67	179857
2015-04-23	3.72	3.72	3.59	3.64	73538
2015-04-24	3.62	3.66	3.55	3.59	48431
2015-04-27	3.55	3.57	3.50	3.53	67378
2015-04-28	3.48	3.62	3.41	3.55	57332
2015-04-29	3.42	3.46	3.39	3.45	92319
2015-04-30	3.32	3.47	3.25	3.38	137416
2015-05-01	3.46	3.46	3.39	3.46	57805
2015-05-04	3.42	3.56	3.40	3.46	64974
2015-05-05	3.50	3.50	3.40	3.41	29914
2015-05-06	3.43	3.44	3.38	3.40	27182
2015-05-07	3.35	3.38	3.33	3.35	50664
2015-05-08	3.41	3.45	3.35	3.43	74254
2015-05-11	3.44	3.45	3.35	3.37	39066
2015-05-12	3.40	3.43	3.36	3.38	58410
2015-05-13	3.38	3.40	3.37	3.38	28885
2015-05-14	3.00	3.04	2.90	2.97	602770
2015-05-15	2.93	3.04	2.93	2.99	116725
2015-05-18	2.96	2.99	2.91	2.94	110269
2015-05-19	2.97	3.02	2.95	2.99	65720
2015-05-20	3.01	3.06	2.95	3.00	94466
2015-05-21	2.96	3.00	2.95	2.99	45430
2015-05-22	2.93	2.94	2.85	2.91	118579
2015-05-26	2.92	2.93	2.85	2.88	86196
2015-05-27	2.92	3.00	2.90	3.00	48661
2015-05-28	2.94	2.96	2.85	2.86	95201
2015-05-29	2.85	2.92	2.85	2.87	159955
2015-06-01	2.88	2.92	2.85	2.86	94006
2015-06-02	2.85	2.92	2.85	2.88	171118
2015-06-03	2.87	2.90	2.85	2.90	70686
2015-06-04	2.89	2.89	2.78	2.89	156488
2015-06-05	2.88	2.90	2.85	2.89	26811
2015-06-08	2.88	2.92	2.88	2.92	31352
2015-06-09	2.99	3.00	2.84	2.91	300051
2015-06-10	2.88	2.94	2.88	2.94	73804
2015-06-11	2.95	2.95	2.89	2.90	76402
2015-06-12	2.90	3.00	2.90	3.00	54494
2015-06-15	2.90	2.94	2.90	2.92	28231
2015-06-16	2.90	2.95	2.88	2.93	56971
2015-06-17	2.91	2.92	2.82	2.90	86732
2015-06-18	2.88	2.90	2.81	2.87	44485
2015-06-19	2.84	2.89	2.79	2.80	87288
2015-06-22	2.82	2.87	2.80	2.82	41982
2015-06-23	2.83	2.88	2.83	2.87	43957
2015-06-24	2.85	2.87	2.83	2.85	58731
2015-06-25	2.87	2.87	2.82	2.83	124092
2015-06-26	2.85	2.86	2.83	2.85	112472
2015-06-29	2.82	2.83	2.75	2.80	60465
2015-06-30	2.80	2.84	2.73	2.75	90671
2015-07-01	2.79	2.79	2.70	2.75	59833
2015-07-02	2.72	2.78	2.61	2.78	66001
2015-07-06	2.63	2.73	2.56	2.71	227818
2015-07-07	2.69	2.69	2.56	2.63	136497
2015-07-08	2.60	2.66	2.60	2.66	46872
2015-07-09	2.68	2.65	2.58	2.60	21089
2015-07-10	2.61	2.63	2.58	2.59	71737
2015-07-13	2.51	2.64	2.51	2.60	122581
2015-07-14	2.61	2.76	2.61	2.71	64933
2015-07-15	2.69	2.78	2.69	2.70	51182
2015-07-16	2.72	2.78	2.69	2.75	25964
2015-07-17	2.77	2.87	2.75	2.84	84455
2015-07-20	2.81	3.00	2.81	2.86	189152
2015-07-21	2.85	2.88	2.83	2.88	142930
2015-07-22	2.85	2.97	2.85	2.91	123389
2015-07-23	2.90	2.96	2.90	2.93	218813
2015-07-24	2.95	2.97	2.83	2.86	163127
2015-07-27	2.94	2.97	2.83	2.88	75715
2015-07-28	2.87	2.89	2.84	2.85	116074
2015-07-29	2.82	2.84	2.76	2.83	43187
2015-07-30	2.81	2.83	2.78	2.78	33044
2015-07-31	2.79	2.92	2.79	2.87	101985
2015-08-03	2.99	3.00	2.81	2.81	93914
2015-08-04	2.79	2.90	2.79	2.82	73632
2015-08-05	2.81	2.83	2.80	2.82	57754
2015-08-06	2.76	2.83	2.76	2.78	14124
2015-08-07	2.80	2.83	2.70	2.80	23073
2015-08-10	2.83	2.83	2.80	2.82	21529
2015-08-11	2.83	2.83	2.75	2.80	10984
2015-08-12	2.75	2.85	2.74	2.80	20950
2015-08-13	2.84	2.89	2.81	2.85	48057
2015-08-14	2.82	2.90	2.82	2.83	19201
2015-08-17	2.85	2.93	2.85	2.89	55137
2015-08-18	2.95	2.95	2.91	2.91	21776
2015-08-19	2.92	3.00	2.90	2.94	37543
2015-08-20	2.89	2.92	2.79	2.79	34273
2015-08-21	2.79	2.86	2.75	2.76	25057
2015-08-24	2.59	2.69	2.44	2.62	202081
2015-08-25	2.67	2.72	2.65	2.66	61301
2015-08-26	2.69	2.70	2.56	2.57	55368
2015-08-27	2.61	2.68	2.56	2.64	59557
2015-08-28	2.61	2.76	2.61	2.72	21986
2015-08-31	2.70	2.70	2.55	2.68	45602
2015-09-01	2.59	2.67	2.57	2.60	28919
2015-09-02	2.63	2.68	2.54	2.60	32951
2015-09-03	2.59	2.65	2.58	2.65	21004
2015-09-04	2.57	2.66	2.54	2.62	34106
2015-09-08	2.62	2.76	2.60	2.75	29315
2015-09-09	2.73	2.73	2.55	2.70	35674
2015-09-10	2.63	2.67	2.62	2.63	10808
2015-09-11	2.63	2.66	2.58	2.61	7582
2015-09-14	2.59	2.65	2.45	2.62	86804
2015-09-15	2.67	2.67	2.61	2.62	8847
2015-09-16	2.60	2.61	2.52	2.60	6499
2015-09-17	2.59	2.61	2.57	2.59	3715
2015-09-18	2.55	2.64	2.55	2.61	20298
2015-09-21	2.62	2.70	2.58	2.69	19866
2015-09-22	2.65	2.65	2.60	2.65	15560
2015-09-23	2.63	2.69	2.63	2.69	4267
2015-09-24	2.63	2.72	2.61	2.67	18167
2015-09-25	2.67	2.75	2.36	2.43	88882
2015-09-28	2.46	2.58	2.39	2.56	27175
2015-09-29	2.60	2.65	2.51	2.58	20054
2015-09-30	2.58	2.66	2.49	2.58	30439
2015-10-01	2.54	2.66	2.54	2.63	26797
2015-10-02	2.59	2.68	2.59	2.65	21468
2015-10-05	2.65	2.75	2.65	2.71	43572
2015-10-06	2.69	2.75	2.69	2.74	28944
2015-10-07	2.72	2.72	2.65	2.68	13825
2015-10-08	2.63	2.68	2.49	2.50	8623
2015-10-09	2.48	2.61	2.43	2.46	26544
2015-10-12	2.53	2.57	2.47	2.50	4893
2015-10-13	2.54	2.68	2.54	2.54	10606
2015-10-14	2.57	2.64	2.49	2.50	16720
2015-10-15	2.53	2.64	2.45	2.55	18848
2015-10-16	2.46	2.56	2.43	2.48	8279
2015-10-19	2.48	2.66	2.48	2.51	2859
2015-10-20	2.54	2.54	2.48	2.49	5984
2015-10-21	2.51	2.51	2.48	2.48	8363
2015-10-22	2.51	2.54	2.46	2.46	27585
2015-10-23	2.46	2.57	2.45	2.51	19770
2015-10-26	2.50	2.50	2.45	2.48	17213
2015-10-27	2.45	2.45	2.41	2.42	46502
2015-10-28	2.37	2.48	2.37	2.45	42735
2015-10-29	2.46	2.57	2.36	2.44	116903
2015-10-30	2.41	2.49	2.37	2.44	22549
2015-11-02	2.41	2.50	2.39	2.46	38507
2015-11-03	2.42	2.49	2.39	2.40	21572
2015-11-04	2.47	2.47	2.42	2.43	61867
2015-11-05	2.43	2.48	2.38	2.41	36556
2015-11-06	2.40	2.46	2.38	2.44	17468
2015-11-09	2.42	2.48	2.41	2.46	15863
2015-11-10	2.41	2.50	2.41	2.47	50149
2015-11-11	2.41	2.47	2.41	2.47	14343
2015-11-12	2.40	2.46	2.40	2.46	58682
2015-11-13	2.46	2.47	2.43	2.47	4978
2015-11-16	2.42	2.47	2.42	2.43	8589
2015-11-17	2.44	2.45	2.40	2.43	15469
2015-11-18	2.45	2.47	2.41	2.46	13060
2015-11-19	2.43	2.46	2.38	2.40	40726
2015-11-20	2.40	2.50	2.40	2.50	71754
2015-11-23	2.55	2.61	2.50	2.53	82539
2015-11-24	2.50	2.55	2.50	2.51	30288
2015-11-25	2.55	2.55	2.52	2.54	23178
2015-11-27	2.50	2.50	2.44	2.44	4300
2015-11-30	2.44	2.50	2.39	2.47	48055
2015-12-01	2.43	2.44	2.36	2.42	29656
2015-12-02	2.41	2.46	2.40	2.42	40642
2015-12-03	2.40	2.44	2.36	2.41	38832
2015-12-04	2.35	2.44	2.35	2.43	20212
2015-12-07	2.42	2.42	2.28	2.34	95881
2015-12-08	2.23	2.38	2.22	2.30	45426
2015-12-09	2.28	2.34	2.26	2.26	25849
2015-12-10	2.25	2.37	2.25	2.30	69927
2015-12-11	2.29	2.31	2.22	2.22	132522
2015-12-14	2.12	2.24	2.12	2.12	147687
2015-12-15	2.09	2.19	2.08	2.16	99440
2015-12-16	2.20	2.20	2.16	2.19	60117
2015-12-17	2.21	2.24	2.13	2.20	18925
2015-12-18	2.22	2.22	2.15	2.16	7949
2015-12-21	2.21	2.22	2.17	2.19	56718
2015-12-22	2.16	2.25	2.15	2.21	110200
2015-12-23	2.19	2.30	2.19	2.24	159034
2015-12-24	2.18	2.24	2.18	2.21	38380
2015-12-28	2.18	2.24	2.15	2.19	101038
2015-12-29	2.18	2.24	2.17	2.20	102022
2015-12-30	2.15	2.21	2.15	2.18	96130
2015-12-31	2.15	2.18	2.15	2.17	55557
2016-01-04	2.13	2.17	2.12	2.15	32757
2016-01-05	2.15	2.15	2.07	2.12	41455
2016-01-06	2.09	2.13	2.05	2.06	24101
2016-01-07	2.08	2.10	2.00	2.00	42110
2016-01-08	2.02	2.05	1.95	1.98	71309
2016-01-11	2.03	2.03	1.87	1.90	94688
2016-01-12	1.92	1.92	1.82	1.83	34970
2016-01-13	1.83	1.92	1.78	1.84	100337
2016-01-14	1.84	1.86	1.75	1.83	32385
2016-01-15	1.77	1.90	1.75	1.82	71998
2016-01-19	1.85	1.86	1.72	1.78	63930
2016-01-20	1.77	1.77	1.58	1.70	210243
2016-01-21	1.68	1.75	1.68	1.71	57588
2016-01-22	1.73	1.82	1.69	1.80	78704
2016-01-25	1.77	1.81	1.76	1.76	33062
2016-01-26	1.75	1.99	1.75	1.86	21612
2016-01-27	1.85	1.94	1.84	1.90	8529
2016-01-28	1.91	1.91	1.83	1.86	5608
2016-01-29	1.84	1.90	1.84	1.88	2013
2016-02-01	1.85	1.92	1.82	1.89	5499
2016-02-02	1.91	1.99	1.89	1.95	19442
2016-02-03	1.92	2.01	1.92	1.96	38778
2016-02-04	1.88	1.96	1.86	1.91	17488
2016-02-05	1.88	2.02	1.87	1.96	17844
2016-02-08	1.89	1.89	1.72	1.77	24243
2016-02-09	1.73	1.85	1.60	1.72	46223
2016-02-10	1.74	1.85	1.74	1.75	61029
2016-02-11	1.75	1.80	1.66	1.74	57469
2016-02-12	1.70	1.84	1.70	1.82	8063
2016-02-16	1.82	1.90	1.80	1.86	19129
2016-02-17	1.85	1.92	1.80	1.82	31796
2016-02-18	1.92	1.92	1.81	1.81	7875
2016-02-19	1.94	1.95	1.83	1.83	8448
2016-02-22	1.81	1.84	1.80	1.81	7043
2016-02-23	1.80	1.82	1.76	1.77	5033
2016-02-24	1.80	1.91	1.80	1.90	31058
2016-02-25	1.88	1.88	1.79	1.79	3668
2016-02-26	1.87	1.92	1.81	1.82	12170
2016-02-29	1.84	1.95	1.82	1.91	8182
2016-03-01	1.86	2.06	1.84	1.91	77534
2016-03-02	1.89	1.99	1.83	1.90	100
2016-03-03	1.98	2.07	1.90	2.00	26391
2016-03-04	2.00	2.20	2.00	2.10	76089
2016-03-07	2.11	2.18	2.10	2.14	21822
2016-03-08	2.14	2.14	2.07	2.09	24663
2016-03-09	2.08	2.09	1.96	2.09	13498
2016-03-10	2.05	2.07	1.93	2.00	33993
2016-03-11	1.98	2.07	1.97	2.06	13781
2016-03-14	2.01	2.13	2.01	2.10	16398
2016-03-15	2.05	2.06	1.97	2.00	8999
2016-03-16	1.98	2.04	1.92	1.94	51762
2016-03-17	1.95	2.02	1.95	2.02	17965
2016-03-18	2.01	2.10	2.01	2.06	17809
2016-03-21	2.00	2.12	2.00	2.02	62695
2016-03-22	2.03	2.09	1.99	2.04	4326
2016-03-23	2.02	2.08	1.93	1.97	34585
2016-03-24	1.94	2.16	1.94	2.04	6694
2016-03-28	1.97	2.03	1.96	1.97	20887
2016-03-29	1.97	2.05	1.97	2.00	33938
2016-03-30	1.94	2.02	1.94	2.02	2677
2016-03-31	2.01	2.05	1.98	1.98	6802
2016-04-01	1.98	2.08	1.98	2.04	5306
2016-04-04	2.03	2.06	2.01	2.03	9473
2016-04-05	1.98	2.04	1.98	2.00	3744
2016-04-06	1.98	2.02	1.96	1.98	18573
2016-04-07	1.98	2.15	1.98	2.04	20079
2016-04-08	2.08	2.10	2.05	2.05	7018
2016-04-11	2.06	2.10	2.04	2.09	37598
2016-04-12	2.06	2.09	2.03	2.03	10256
2016-04-13	2.03	2.15	2.03	2.09	15519
2016-04-14	2.07	2.20	2.04	2.15	89142
2016-04-15	2.10	2.21	2.10	2.13	18157
2016-04-18	2.05	2.19	2.05	2.10	31517
2016-04-19	2.05	2.08	2.04	2.05	42431
2016-04-20	2.04	2.19	2.03	2.17	80754
2016-04-21	2.17	2.24	2.11	2.23	46136
2016-04-22	2.23	2.23	2.16	2.22	10518
2016-04-25	2.20	2.23	2.20	2.23	1104
2016-04-26	2.17	2.24	2.10	2.16	12706
2016-04-27	2.24	2.24	2.15	2.20	3621
2016-04-28	2.16	2.17	2.07	2.09	5747
2016-04-29	2.06	2.21	2.03	2.21	5115
2016-05-02	2.17	2.17	2.06	2.10	22064
2016-05-03	2.09	2.15	2.05	2.13	27328
2016-05-04	2.12	2.34	2.04	2.34	108137
2016-05-05	2.10	2.13	1.91	1.92	234776
2016-05-06	1.91	1.98	1.81	1.91	64806
2016-05-09	1.89	1.90	1.81	1.81	13681
2016-05-10	1.86	1.97	1.80	1.97	36963
2016-05-11	1.93	1.94	1.90	1.91	6495
2016-05-12	1.90	1.90	1.82	1.86	25858
2016-05-13	1.84	1.96	1.82	1.88	9108
2016-05-16	1.87	1.94	1.85	1.89	6626
2016-05-17	1.88	1.93	1.88	1.92	3070
2016-05-18	1.91	1.91	1.83	1.87	29795
2016-05-19	1.86	1.87	1.86	1.87	14001
2016-05-20	1.84	1.91	1.83	1.91	14309
2016-05-23	1.90	1.93	1.85	1.86	39196
2016-05-24	1.86	1.92	1.85	1.92	67649
2016-05-25	1.90	1.92	1.88	1.91	5210
2016-05-26	1.91	1.95	1.91	1.92	8200
2016-05-27	1.92	1.95	1.92	1.94	3435
2016-05-31	1.90	1.94	1.87	1.91	68130
2016-06-01	1.90	1.95	1.90	1.94	36710
2016-06-02	1.94	2.02	1.94	2.00	31851
2016-06-03	1.98	2.02	1.93	1.99	35639
2016-06-06	2.00	2.13	2.00	2.07	136614
2016-06-07	2.09	2.12	2.07	2.08	6752
2016-06-08	2.11	2.11	2.02	2.10	5001
2016-06-09	2.08	2.10	2.06	2.09	3280
2016-06-10	2.06	2.07	2.04	2.06	2104
2016-06-13	2.07	2.19	2.06	2.09	29921
2016-06-14	2.07	2.20	2.03	2.17	45352
2016-06-15	2.17	2.18	2.07	2.09	26320
2016-06-16	2.11	2.17	2.10	2.15	12456
2016-06-17	2.10	2.16	2.08	2.10	15156
2016-06-20	2.13	2.20	2.13	2.17	14271
2016-06-21	2.13	2.18	2.11	2.14	13229
2016-06-22	2.15	2.15	2.09	2.10	9670
2016-06-23	2.14	2.15	2.12	2.13	2079
2016-06-24	2.08	2.12	1.99	2.08	35200
2016-06-27	2.05	2.05	1.99	2.03	8681
2016-06-28	2.03	2.06	1.99	2.04	3380
2016-06-29	2.03	2.09	1.98	2.09	3883
2016-06-30	2.07	2.10	2.00	2.10	4436
2016-07-01	2.10	2.10	2.07	2.09	931
2016-07-05	2.09	2.12	2.02	2.03	3186
2016-07-06	2.08	2.30	2.08	2.18	70811
2016-07-07	2.17	2.27	2.15	2.19	49331
2016-07-08	2.29	2.33	2.23	2.26	23744
2016-07-11	2.30	2.40	2.29	2.36	48534
2016-07-12	2.34	2.36	2.33	2.33	4933
2016-07-13	2.29	2.32	2.12	2.32	90637
2016-07-14	2.32	2.48	2.32	2.40	90556
2016-07-15	2.34	2.44	2.33	2.41	60079
2016-07-18	2.42	2.49	2.36	2.44	100016
2016-07-19	2.43	2.48	2.43	2.45	39163
2016-07-20	2.45	2.67	2.44	2.45	402628
2016-07-21	2.67	2.72	2.41	2.52	226354
2016-07-22	2.57	2.57	2.50	2.55	48920
2016-07-25	2.53	2.72	2.42	2.67	761920
2016-07-26	2.68	2.75	2.60	2.72	77447
2016-07-27	2.72	2.81	2.65	2.70	102740
2016-07-28	2.68	2.74	2.64	2.74	89367
2016-07-29	2.76	2.76	2.68	2.75	32271
2016-08-01	2.70	2.72	2.64	2.71	46302
2016-08-02	2.66	2.71	2.64	2.68	31983
2016-08-03	2.65	2.66	2.52	2.58	64107
2016-08-04	2.54	2.60	2.50	2.55	86224
2016-08-05	2.58	2.60	2.55	2.60	78057
2016-08-08	2.58	2.61	2.56	2.57	25235
2016-08-09	2.59	2.60	2.44	2.51	30600
2016-08-10	2.53	2.58	2.46	2.46	7630
2016-08-11	2.49	2.50	2.42	2.42	22690
2016-08-12	2.42	2.49	2.40	2.45	18281
2016-08-15	2.47	2.57	2.47	2.51	28693
2016-08-16	2.49	2.51	2.41	2.42	19050
2016-08-17	2.54	2.54	2.44	2.45	37106
2016-08-18	2.48	2.54	2.48	2.52	13033
2016-08-19	2.54	2.57	2.53	2.55	10265
2016-08-22	2.57	2.60	2.56	2.60	49743
2016-08-23	2.60	2.60	2.56	2.57	14855
2016-08-24	2.50	2.59	2.50	2.57	17609
2016-08-25	2.54	2.55	2.51	2.52	4245
2016-08-26	2.53	2.58	2.45	2.46	15724
2016-08-29	2.50	2.56	2.38	2.50	144975
2016-08-30	2.49	2.55	2.49	2.51	27805
2016-08-31	2.54	2.57	2.42	2.47	15811
2016-09-01	2.59	2.59	2.51	2.53	6015
2016-09-02	2.62	2.62	2.52	2.55	16267
2016-09-06	2.62	2.62	2.55	2.56	38107
2016-09-07	2.57	2.59	2.52	2.54	30553
2016-09-08	2.55	2.56	2.53	2.53	8583
2016-09-09	2.53	2.56	2.50	2.50	5411
2016-09-12	2.49	2.58	2.49	2.53	47355
2016-09-13	2.50	2.53	2.50	2.50	330122
2016-09-14	2.50	2.58	2.42	2.52	30528
2016-09-15	2.56	2.63	2.55	2.60	49091
2016-09-16	2.63	2.65	2.61	2.64	1657
2016-09-19	2.65	2.70	2.64	2.70	16793
2016-09-20	2.70	2.79	2.52	2.76	241843
2016-09-21	2.78	2.89	2.76	2.85	86075
2016-09-22	2.90	3.03	2.89	2.99	163595
2016-09-23	3.00	3.05	2.90	2.97	355764
2016-09-26	2.93	3.03	2.89	2.99	44650
2016-09-27	2.95	3.01	2.91	2.93	30457
2016-09-28	2.95	3.01	2.94	3.01	43179
2016-09-29	3.00	3.00	2.93	2.95	12388
2016-09-30	2.94	3.01	2.92	3.01	33907
2016-10-03	2.97	3.05	2.94	2.99	81554
2016-10-04	2.96	3.03	2.93	2.95	12947
2016-10-05	2.94	2.99	2.94	2.97	34192
2016-10-06	2.95	3.05	2.93	3.02	83498
2016-10-07	3.03	3.05	2.99	3.02	36716
2016-10-10	2.97	3.10	2.95	3.08	108537
2016-10-11	3.10	3.20	3.01	3.09	155419
2016-10-12	3.10	3.13	3.02	3.05	40585
2016-10-13	3.05	3.05	2.94	2.98	50299
2016-10-14	2.98	3.13	2.95	3.04	39626
2016-10-17	3.03	3.04	3.00	3.00	48743
2016-10-18	3.00	3.03	2.95	2.95	152566
2016-10-19	2.97	2.99	2.92	2.94	22965
2016-10-20	2.95	2.98	2.91	2.96	3634
2016-10-21	2.97	3.09	2.95	3.09	99524
2016-10-24	3.09	3.09	2.90	3.01	113417
2016-10-25	3.04	3.04	2.91	2.96	25614
2016-10-26	2.93	2.99	2.90	2.98	33207
2016-10-27	2.97	3.02	2.93	3.02	25883
2016-10-28	3.00	3.02	2.91	2.97	19053
2016-10-31	2.95	2.96	2.90	2.90	28108
2016-11-01	2.91	3.00	2.87	3.00	125842
2016-11-02	2.90	2.96	2.88	2.90	25938
2016-11-03	2.89	2.93	2.80	2.84	23536
2016-11-04	2.81	2.90	2.81	2.84	17549
2016-11-07	2.80	2.92	2.72	2.90	159835
2016-11-08	2.84	2.98	2.73	2.92	103952
2016-11-09	2.88	2.99	2.86	2.93	12605
2016-11-10	2.94	3.01	2.85	2.85	32669
2016-11-11	2.85	2.98	2.85	2.91	25872
2016-11-14	2.98	2.99	2.83	2.94	48405
2016-11-15	2.95	2.95	2.90	2.95	24768
2016-11-16	2.91	2.96	2.88	2.94	29482
2016-11-17	2.89	2.96	2.89	2.93	216594
2016-11-18	2.84	2.96	2.84	2.90	37681
2016-11-21	2.90	2.99	2.90	2.99	46091
2016-11-22	2.96	3.03	2.95	2.99	306160
2016-11-23	3.01	3.01	2.96	2.99	12678
2016-11-25	3.01	3.01	2.96	2.97	9470
2016-11-28	2.97	2.99	2.92	2.96	27650
2016-11-29	2.99	2.99	2.90	2.99	40232
2016-11-30	2.97	3.01	2.97	2.98	148899
2016-12-01	2.96	3.00	2.94	2.96	73358
2016-12-02	2.93	2.95	2.82	2.83	19500
2016-12-05	2.82	2.99	2.82	2.97	70353
2016-12-06	2.99	3.01	2.98	3.01	73060
2016-12-07	3.02	3.07	3.00	3.05	229396
2016-12-08	3.06	3.09	3.00	3.01	119069
2016-12-09	2.98	3.15	2.97	3.01	110627
2016-12-12	3.04	3.24	2.98	3.20	126724
2016-12-13	3.25	3.33	3.17	3.28	122670
2016-12-14	3.27	3.28	3.10	3.19	69106
2016-12-15	3.19	3.22	3.10	3.16	52704
2016-12-16	3.11	3.21	3.02	3.11	83344
2016-12-19	3.15	3.30	3.07	3.24	275266
2016-12-20	3.24	3.25	3.19	3.20	84217
2016-12-21	3.22	3.25	3.17	3.23	87177
2016-12-22	3.24	3.27	3.20	3.27	122194
2016-12-23	3.24	3.28	3.19	3.23	28072
2016-12-27	3.19	3.30	3.11	3.19	95626
2016-12-28	3.18	3.27	3.05	3.22	118174
2016-12-29	3.21	3.30	3.18	3.28	73982
2016-12-30	3.27	3.30	3.20	3.29	80375
2017-01-03	3.26	3.39	3.10	3.32	100987
2017-01-04	3.35	3.45	3.31	3.41	95411
2017-01-05	3.38	3.41	3.26	3.29	21652
2017-01-06	3.25	3.38	3.22	3.25	51478
2017-01-09	3.35	3.39	3.27	3.27	55571
2017-01-10	3.37	3.42	3.32	3.41	40817
2017-01-11	3.43	3.43	3.35	3.39	43393
2017-01-12	3.39	3.39	3.19	3.24	19381
2017-01-13	3.28	3.37	3.24	3.32	26590
2017-01-17	3.34	3.34	3.25	3.29	18337
2017-01-18	3.31	3.33	3.25	3.27	20365
2017-01-19	3.28	3.32	3.20	3.30	70769
2017-01-20	3.31	3.31	3.27	3.30	20273
2017-01-23	3.30	3.39	3.30	3.35	26596
2017-01-24	3.39	3.40	3.37	3.40	27218
2017-01-25	3.40	3.40	3.20	3.30	35982
2017-01-26	3.28	3.35	3.28	3.31	28301
2017-01-27	3.34	3.39	3.26	3.36	28820
2017-01-30	3.39	3.40	3.26	3.28	31081
2017-01-31	3.25	3.37	3.00	3.32	182975
2017-02-01	3.40	3.65	3.38	3.63	322916
2017-02-02	3.65	3.85	3.58	3.69	162626
2017-02-03	3.68	3.84	3.68	3.79	110750
2017-02-06	3.73	3.83	3.73	3.75	54146
2017-02-07	3.81	3.85	3.61	3.62	146790
2017-02-08	3.90	3.90	3.47	3.74	723622
2017-02-09	3.73	3.99	3.60	3.83	589190
2017-02-10	3.87	3.90	3.72	3.83	182273
2017-02-13	3.83	3.84	3.66	3.75	152166
2017-02-14	3.76	3.83	3.61	3.82	191072
2017-02-15	3.81	3.84	3.75	3.78	136134
2017-02-16	3.80	3.81	3.72	3.77	39201
2017-02-17	3.75	3.83	3.71	3.72	68493
2017-02-21	3.71	3.79	3.62	3.67	69737
2017-02-22	3.64	3.77	3.60	3.61	65935
2017-02-23	3.60	3.63	3.53	3.60	69856
2017-02-24	3.60	3.65	3.48	3.53	65260
2017-02-27	3.60	3.65	3.50	3.61	87200
2017-02-28	3.58	3.60	3.44	3.55	91592
2017-03-01	3.56	3.63	3.51	3.54	28546
2017-03-02	3.60	3.62	3.51	3.53	83611
2017-03-03	3.60	3.66	3.55	3.61	64300
2017-03-06	3.60	3.60	3.51	3.56	48032
2017-03-07	3.60	3.61	3.50	3.55	64807
2017-03-08	3.60	3.76	3.60	3.74	105273
2017-03-09	3.76	3.86	3.70	3.78	163081
2017-03-10	3.80	3.80	3.75	3.80	26099
2017-03-13	3.84	4.06	3.80	3.99	376131
2017-03-14	3.96	3.98	3.86	3.93	107359
2017-03-15	3.89	3.97	3.83	3.95	40405
2017-03-16	3.98	4.10	3.95	4.07	171594
2017-03-17	4.10	4.10	3.95	4.04	57872
2017-03-20	4.00	4.06	3.96	3.99	47162
2017-03-21	4.00	4.02	3.83	3.88	137547
2017-03-22	3.85	3.87	3.71	3.76	65819
2017-03-23	3.77	3.92	3.77	3.86	48199
2017-03-24	3.79	3.88	3.74	3.84	46630
2017-03-27	3.70	3.78	3.61	3.76	120184
2017-03-28	3.74	3.83	3.70	3.78	57890
2017-03-29	3.75	3.78	3.66	3.73	69205
2017-03-30	3.72	3.80	3.68	3.72	43726
2017-03-31	3.75	3.82	3.70	3.81	26443
2017-04-03	3.81	3.82	3.76	3.78	27678
2017-04-04	3.81	3.81	3.71	3.72	29648
2017-04-05	3.72	3.82	3.68	3.80	42963
2017-04-06	3.82	3.85	3.71	3.73	48276
2017-04-07	3.77	3.86	3.73	3.82	27820
2017-04-10	3.85	3.94	3.71	3.80	43300
2017-04-11	3.80	3.82	3.71	3.77	16737
2017-04-12	3.80	3.80	3.66	3.68	15037
2017-04-13	3.70	3.78	3.67	3.73	18584
2017-04-17	3.77	3.78	3.63	3.77	26325
2017-04-18	3.65	3.74	3.50	3.65	70167
2017-04-19	3.68	3.75	3.64	3.70	34122
2017-04-20	3.70	3.77	3.68	3.70	41865
2017-04-21	3.73	3.79	3.56	3.69	32480
2017-04-24	3.69	3.79	3.67	3.71	58113
2017-04-25	3.75	3.78	3.71	3.73	16085
2017-04-26	3.74	3.85	3.71	3.77	32559
2017-04-27	3.80	3.82	3.75	3.79	9674
2017-04-28	3.78	3.85	3.72	3.72	28649
2017-05-01	3.77	3.89	3.77	3.82	52095
2017-05-02	3.81	3.85	3.77	3.82	13243
2017-05-03	3.88	3.90	3.82	3.82	26339
2017-05-04	3.83	3.88	3.83	3.84	12255
2017-05-05	3.84	3.95	3.81	3.95	64597
2017-05-08	3.95	4.03	3.90	4.03	125844
2017-05-09	4.47	4.85	4.27	4.36	2101848
2017-05-10	4.40	4.74	4.40	4.56	473428
2017-05-11	4.60	4.80	4.56	4.66	451635
2017-05-12	4.66	4.75	4.66	4.70	196569
2017-05-15	4.77	4.94	4.76	4.89	512509
2017-05-16	4.93	4.97	4.85	4.95	343162
2017-05-17	4.90	4.90	4.65	4.78	208824
2017-05-18	4.71	4.88	4.62	4.84	148047
2017-05-19	4.88	5.12	4.86	4.99	505278
2017-05-22	5.04	5.53	5.00	5.46	904968
2017-05-23	5.50	5.74	5.19	5.44	901663
2017-05-24	5.42	5.81	5.42	5.73	577359
2017-05-25	5.78	6.34	5.73	6.18	2264509
2017-05-26	6.18	6.63	6.00	6.03	1391387
2017-05-30	6.00	6.33	5.66	6.29	1284818
2017-05-31	6.38	6.51	6.25	6.33	664212
2017-06-01	6.36	6.70	6.36	6.50	824728
2017-06-02	6.62	7.10	6.56	6.92	890441
2017-06-05	7.00	7.17	6.86	7.16	820005
2017-06-06	7.23	7.96	7.16	7.67	2787991
2017-06-07	7.50	7.50	6.34	6.63	2536888
2017-06-08	6.55	6.55	5.46	5.80	3862300
2017-06-09	6.19	6.37	5.58	5.67	2383569
2017-06-12	5.69	5.69	5.20	5.33	1344374
2017-06-13	5.39	5.95	5.31	5.83	1690543
2017-06-14	5.84	5.84	5.32	5.50	1517813
2017-06-15	5.34	5.68	5.30	5.57	740310
2017-06-16	5.56	5.73	5.41	5.58	445536
2017-06-19	5.68	5.74	5.48	5.61	434734
2017-06-20	5.59	5.63	5.40	5.44	364553
2017-06-21	5.37	5.44	5.31	5.37	411723
2017-06-22	5.34	5.58	5.22	5.47	447942
2017-06-23	5.46	6.09	5.34	5.78	1353157
2017-06-26	5.84	5.99	5.63	5.91	718597
2017-06-27	5.64	5.66	4.85	4.96	2713495
2017-06-28	4.93	5.09	4.70	5.07	1014901
2017-06-29	5.01	5.01	4.72	4.86	611477
2017-06-30	4.86	4.90	4.78	4.83	248979
2017-07-03	4.79	4.83	4.68	4.79	231931
2017-07-05	4.74	4.88	4.71	4.85	364457
2017-07-06	4.80	4.99	4.77	4.94	335637
2017-07-07	4.98	5.15	4.98	5.10	461175
2017-07-10	5.12	5.20	5.05	5.17	393885
2017-07-11	5.15	5.35	5.11	5.33	380212
2017-07-12	5.37	5.48	5.32	5.42	387218
2017-07-13	5.46	5.53	5.41	5.49	374607
2017-07-14	5.52	5.54	5.12	5.31	476981
2017-07-17	5.33	5.45	5.23	5.41	323733
2017-07-18	5.47	5.48	5.30	5.45	205860
2017-07-19	5.46	5.63	5.45	5.61	285657
2017-07-20	5.80	5.80	5.35	5.41	400143
2017-07-21	5.35	5.50	5.21	5.49	260746
2017-07-24	5.52	5.57	5.43	5.54	242053
2017-07-25	5.50	5.57	5.49	5.54	186728
2017-07-26	5.57	5.58	5.43	5.45	151805
2017-07-27	5.51	5.52	5.28	5.35	205725
2017-07-28	5.38	5.39	5.16	5.29	245154
2017-07-31	5.42	5.44	5.21	5.26	261435
2017-08-01	5.32	5.47	5.20	5.47	214730
2017-08-02	5.54	5.56	5.15	5.16	340985
2017-08-03	5.08	5.31	4.78	5.19	805149
2017-08-04	5.18	5.23	4.93	4.95	354642
2017-08-07	4.95	4.98	4.76	4.91	382532
2017-08-08	4.90	5.05	4.80	4.93	192035
2017-08-09	4.86	4.91	4.70	4.81	297401
2017-08-10	4.82	4.83	4.39	4.41	517763
2017-08-11	4.40	4.61	4.38	4.55	166427
2017-08-14	4.70	4.80	4.63	4.68	267736
2017-08-15	4.69	4.74	4.59	4.64	257878
2017-08-16	4.65	4.65	4.48	4.53	155824
2017-08-17	4.49	4.53	4.27	4.28	190896
2017-08-18	4.30	4.34	4.20	4.30	156822
2017-08-21	4.31	4.34	4.17	4.19	200072
2017-08-22	4.23	4.30	4.21	4.23	182574
2017-08-23	4.25	4.35	4.20	4.33	376170
2017-08-24	4.39	4.40	4.30	4.33	158433
2017-08-25	4.32	4.35	4.26	4.31	96423
2017-08-28	4.33	4.40	4.31	4.37	223096
2017-08-29	4.33	4.38	4.31	4.35	70548
2017-08-30	4.33	4.40	4.31	4.37	120515
2017-08-31	4.39	4.50	4.36	4.44	197671
2017-09-01	4.47	4.66	4.43	4.50	208218
2017-09-05	4.48	4.84	4.48	4.63	701228
2017-09-06	4.63	4.74	4.63	4.71	238560
2017-09-07	4.71	4.89	4.71	4.88	226602
2017-09-08	4.88	4.91	4.80	4.87	154562
2017-09-11	4.91	4.93	4.82	4.86	187622
2017-09-12	4.94	5.09	4.84	5.01	269386
2017-09-13	5.10	5.16	5.05	5.09	118998
2017-09-14	5.06	5.15	5.01	5.10	80104
2017-09-15	5.10	5.15	5.05	5.08	50797
2017-09-18	5.12	5.15	5.00	5.03	111179
2017-09-19	5.10	5.14	5.08	5.10	88299
2017-09-20	5.12	5.12	4.90	4.93	77032
2017-09-21	4.92	4.92	4.72	4.81	90348
2017-09-22	4.76	4.89	4.72	4.86	97419
2017-09-25	4.94	4.94	4.70	4.81	249879
2017-09-26	4.86	4.89	4.73	4.85	92031
2017-09-27	4.90	5.22	4.90	5.19	198862
2017-09-28	5.15	5.21	5.04	5.20	138138
2017-09-29	5.18	5.23	5.10	5.12	107358
2017-10-02	5.13	5.46	5.13	5.42	207476
2017-10-03	5.70	5.87	5.56	5.63	584394
2017-10-04	5.55	5.73	5.55	5.70	154869
2017-10-05	5.71	5.75	5.60	5.62	99352
2017-10-06	5.59	5.65	5.49	5.51	93900
2017-10-09	5.52	5.64	5.51	5.57	77592
2017-10-10	5.66	5.79	5.60	5.66	82956
2017-10-11	5.60	5.72	5.60	5.68	117977
2017-10-12	5.69	5.74	5.65	5.71	50795
2017-10-13	5.75	5.75	5.64	5.67	144682
2017-10-16	5.69	5.69	5.52	5.61	192192
2017-10-17	5.70	5.71	5.60	5.65	114229
2017-10-18	5.75	5.85	5.67	5.81	146383
2017-10-19	5.81	5.82	5.67	5.72	82475
2017-10-20	5.80	5.81	5.69	5.72	82836
2017-10-23	5.76	5.76	5.63	5.66	71209
2017-10-24	5.71	5.72	5.61	5.67	123806
2017-10-25	5.64	5.78	5.60	5.67	111818
2017-10-26	5.61	5.75	5.60	5.69	71748
2017-10-27	5.70	5.80	5.70	5.76	74496
2017-10-30	5.77	5.82	5.68	5.74	53926
2017-10-31	5.80	5.81	5.71	5.75	107350
2017-11-01	5.68	5.71	5.62	5.65	132851
2017-11-02	5.68	5.70	5.45	5.48	292237
2017-11-03	5.45	5.52	5.40	5.50	142875
2017-11-06	5.42	5.66	5.42	5.66	112827
2017-11-07	5.80	6.00	5.64	5.92	444779
2017-11-08	5.99	6.39	5.86	6.10	711104
2017-11-09	6.03	6.06	5.72	5.98	329281
2017-11-10	5.90	6.02	5.90	5.95	95832
2017-11-13	5.95	6.07	5.95	6.05	185451
2017-11-14	6.24	6.24	6.05	6.10	129753
2017-11-15	6.09	6.13	5.88	6.09	123542
2017-11-16	6.13	6.37	6.13	6.35	207001
2017-11-17	6.38	6.46	6.32	6.43	163649
2017-11-20	6.49	6.50	6.42	6.44	217585
2017-11-21	6.24	6.36	6.05	6.23	237799
2017-11-22	6.00	6.29	6.00	6.24	153020
2017-11-24	6.29	6.50	6.28	6.44	126108
2017-11-27	6.50	6.52	6.26	6.29	186232
2017-11-28	6.34	6.34	6.14	6.25	131937
2017-11-29	6.13	6.14	5.86	5.97	229552
2017-11-30	5.94	6.07	5.94	6.03	140879
2017-12-01	6.03	6.06	5.68	5.80	276306
2017-12-04	5.82	5.84	5.62	5.78	171227
2017-12-05	5.77	5.93	5.74	5.79	120784
2017-12-06	5.73	5.79	5.51	5.52	123552
2017-12-07	5.55	5.67	5.51	5.60	73536
2017-12-08	5.63	5.68	5.54	5.55	34629
2017-12-11	5.51	5.54	5.15	5.45	183936
2017-12-12	5.41	5.50	5.39	5.45	72573
2017-12-13	5.42	5.50	5.40	5.41	37093
2017-12-14	5.43	5.58	5.43	5.51	149646
2017-12-15	5.56	5.56	5.49	5.51	43519
2017-12-18	5.61	5.65	5.57	5.65	67147
2017-12-19	5.68	5.69	5.62	5.66	70057
2017-12-20	5.70	5.94	5.70	5.89	116373
2017-12-21	5.97	5.97	5.66	5.72	63973
2017-12-22	5.72	5.74	5.60	5.74	74266
2017-12-26	5.81	5.85	5.68	5.75	71317
2017-12-27	5.79	5.80	5.71	5.79	210273
2017-12-28	5.82	5.88	5.75	5.75	61732
2017-12-29	5.75	5.78	5.65	5.72	104150
2018-01-02	5.77	5.86	5.72	5.75	41250
2018-01-03	5.80	5.86	5.75	5.77	80423
2018-01-04	5.85	6.05	5.81	6.00	80597
2018-01-05	6.05	6.10	5.93	6.05	104295
2018-01-08	6.04	6.11	6.04	6.07	47103
2018-01-09	6.43	6.92	6.28	6.64	1020248
2018-01-10	6.60	6.73	6.53	6.66	154860
2018-01-11	6.65	6.85	6.65	6.82	120647
2018-01-12	6.85	6.85	6.65	6.69	101463
2018-01-16	6.72	6.81	6.65	6.67	185292
2018-01-17	6.70	6.77	6.65	6.69	68333
2018-01-18	6.62	6.89	6.62	6.85	119801
2018-01-19	6.89	7.16	6.83	7.05	232576
2018-01-22	7.08	7.08	6.72	6.74	230634
2018-01-23	6.77	7.01	6.77	7.01	167513
2018-01-24	7.01	7.01	6.83	6.91	99015
2018-01-25	6.93	7.04	6.89	6.90	95220
2018-01-26	6.91	6.97	6.86	6.97	81273
2018-01-29	6.91	7.12	6.90	7.08	216492
2018-01-30	6.98	7.10	6.97	7.00	128925
2018-01-31	7.02	7.11	6.64	6.76	259954
2018-02-01	6.78	7.01	6.78	6.89	95608
2018-02-02	6.88	6.94	6.68	6.75	94484
2018-02-05	6.67	6.85	6.57	6.62	183499
2018-02-06	6.47	7.01	5.97	6.98	276055
2018-02-07	7.08	7.09	6.63	6.92	280734
2018-02-08	6.86	6.88	6.53	6.55	227772
2018-02-09	6.65	6.80	5.98	6.22	209256
2018-02-12	6.45	6.47	6.34	6.41	97002
2018-02-13	6.37	6.45	6.37	6.40	65370
2018-02-14	6.35	6.52	6.35	6.51	33429
2018-02-15	6.57	6.58	6.40	6.54	29679
2018-02-16	6.51	6.55	6.42	6.45	25116
2018-02-20	6.57	6.82	6.52	6.70	123276
2018-02-21	6.74	6.75	6.49	6.49	47309
2018-02-22	6.55	6.63	6.49	6.56	45548
2018-02-23	6.58	6.63	6.44	6.54	27144
2018-02-26	6.61	6.64	6.49	6.59	36140
2018-02-27	6.57	6.64	6.51	6.57	50212
2018-02-28	6.59	6.60	6.52	6.57	31219
2018-03-01	6.57	6.60	6.48	6.60	43269
2018-03-02	6.50	6.86	6.49	6.81	98831
2018-03-05	6.75	6.76	6.55	6.58	45756
2018-03-06	6.58	6.64	6.51	6.61	57066
2018-03-07	6.54	6.97	6.52	6.79	124055
2018-03-08	6.79	6.79	6.61	6.67	58895
2018-03-09	6.69	6.76	6.53	6.60	51257
2018-03-12	6.60	6.78	6.57	6.76	96308
2018-03-13	6.78	6.85	6.60	6.68	71803
2018-03-14	6.88	7.06	6.77	7.00	166973
2018-03-15	7.00	7.00	6.92	6.96	82589
2018-03-16	7.00	7.00	6.90	6.90	49275
2018-03-19	6.87	7.02	6.69	7.00	83799
2018-03-20	6.97	6.97	6.78	6.83	43542
2018-03-21	6.81	7.00	6.81	6.94	65483
2018-03-22	6.88	6.89	6.67	6.76	112438
2018-03-23	6.75	6.78	6.54	6.66	145976
2018-03-26	6.75	6.79	6.68	6.78	25872
2018-03-27	6.84	6.90	6.71	6.76	54350
2018-03-28	6.71	6.75	6.58	6.65	172322
2018-03-29	6.71	6.83	6.60	6.75	59206
2018-04-02	6.65	6.66	6.55	6.64	113255
2018-04-03	6.64	6.81	6.58	6.73	45552
2018-04-04	6.56	6.78	6.55	6.68	72340
2018-04-05	6.74	6.84	6.59	6.74	84609
2018-04-06	6.71	6.77	6.61	6.71	226282
2018-04-09	6.81	7.24	6.80	6.88	208303
2018-04-10	7.05	7.17	7.04	7.13	131596
2018-04-11	7.08	7.50	7.07	7.19	404336
2018-04-12	7.41	7.51	7.16	7.29	218761
2018-04-13	7.38	7.48	7.23	7.39	76040
2018-04-16	7.44	7.50	7.36	7.43	80731
2018-04-17	7.50	7.52	7.40	7.43	140295
2018-04-18	7.55	7.55	7.13	7.21	106939
2018-04-19	7.19	7.22	7.05	7.13	88705
2018-04-20	7.11	7.20	6.88	7.12	74245
2018-04-23	7.13	7.15	6.91	6.95	82399
2018-04-24	6.99	7.00	6.79	6.85	125275
2018-04-25	6.83	6.94	6.75	6.86	79332
2018-04-26	6.89	7.11	6.89	7.09	36770
2018-04-27	7.09	7.09	6.81	6.88	93782
2018-04-30	6.87	6.95	6.81	6.88	33996
2018-05-01	6.85	6.93	6.75	6.87	51798
2018-05-02	6.99	7.26	6.89	7.02	147056
2018-05-03	7.00	7.27	7.00	7.16	168150
2018-05-04	7.20	7.43	7.17	7.27	91313
2018-05-07	7.31	7.50	7.27	7.38	115043
2018-05-08	7.35	7.93	7.33	7.88	1013976
2018-05-09	7.86	8.25	7.78	8.14	487528
2018-05-10	8.17	8.48	8.03	8.36	236444
2018-05-11	8.44	8.60	8.32	8.35	163954
2018-05-14	8.30	8.36	8.10	8.21	169335
2018-05-15	8.09	8.27	8.07	8.25	103705
2018-05-16	8.23	8.38	8.19	8.34	99164
2018-05-17	8.35	8.35	8.18	8.19	96653
2018-05-18	8.19	8.26	8.04	8.19	58975
2018-05-21	8.22	8.35	8.16	8.31	55529
2018-05-22	8.35	8.46	8.26	8.29	52396
2018-05-23	8.21	8.39	8.18	8.31	53195
2018-05-24	8.29	8.30	8.11	8.20	52550
2018-05-25	8.17	8.28	8.10	8.16	49375
2018-05-29	8.03	8.19	8.02	8.13	62958
2018-05-30	8.00	8.11	7.71	7.97	126072
2018-05-31	7.84	8.12	7.84	8.07	57294
2018-06-01	8.12	8.15	8.02	8.13	30238
2018-06-04	8.13	8.34	8.10	8.32	75645
2018-06-05	8.32	8.54	8.31	8.49	99859
2018-06-06	8.44	8.48	8.32	8.42	62253
2018-06-07	8.43	8.50	8.25	8.35	66045
2018-06-08	8.35	8.44	8.25	8.42	44295
2018-06-11	8.45	8.64	8.45	8.59	112719
2018-06-12	8.60	8.74	8.46	8.63	91925
2018-06-13	8.63	8.63	8.26	8.32	79517
2018-06-14	8.32	8.39	8.11	8.12	115861
2018-06-15	8.08	8.12	7.73	7.75	197742
2018-06-18	7.79	7.93	7.75	7.86	96762
2018-06-19	7.79	7.85	7.63	7.66	76913
2018-06-20	7.74	7.93	7.68	7.84	75288
2018-06-21	7.92	8.00	7.78	7.85	88143
2018-06-22	7.92	7.92	7.68	7.72	77542
2018-06-25	7.72	7.73	7.52	7.62	72730
2018-06-26	7.63	7.80	7.63	7.64	21497
2018-06-27	7.67	7.76	7.52	7.54	35276
2018-06-28	7.58	7.60	7.20	7.37	93081
2018-06-29	7.37	7.50	7.34	7.35	32076
2018-07-02	7.40	7.77	7.40	7.77	67367
2018-07-03	7.77	7.81	7.65	7.68	51049
2018-07-05	7.67	7.81	7.67	7.72	37020
2018-07-06	7.73	7.76	7.68	7.72	46854
2018-07-09	7.76	7.76	7.46	7.64	93834
2018-07-10	7.60	7.71	7.45	7.53	44838
2018-07-11	7.51	7.56	7.40	7.47	74072
2018-07-12	7.50	7.56	7.41	7.53	31511
2018-07-13	7.52	7.58	7.35	7.47	48307
2018-07-16	7.46	7.49	7.40	7.48	21665
2018-07-17	7.68	7.80	7.56	7.80	79413
2018-07-18	7.80	8.06	7.80	7.97	68938
2018-07-19	7.98	8.04	7.84	8.01	129283
2018-07-20	7.98	8.15	7.98	8.10	98303
2018-07-23	8.10	8.10	8.01	8.07	52536
2018-07-24	8.10	8.21	8.00	8.07	46454
2018-07-25	8.07	8.23	7.99	8.17	32438
2018-07-26	8.19	8.44	8.12	8.32	71734
2018-07-27	8.32	8.36	8.15	8.25	46861
2018-07-30	8.50	8.50	8.36	8.44	131095
2018-07-31	8.49	8.49	7.93	8.23	262655
2018-08-01	8.22	8.35	8.11	8.32	176140
2018-08-02	8.18	8.49	8.18	8.34	110879
2018-08-03	8.48	8.73	8.35	8.62	300303
2018-08-06	8.90	9.24	8.71	9.19	634575
2018-08-07	9.11	9.55	9.00	9.29	276312
2018-08-08	9.25	9.37	9.15	9.31	151788
2018-08-09	9.28	9.35	9.18	9.29	171585
2018-08-10	9.25	9.45	9.22	9.33	110538
2018-08-13	9.25	9.50	9.21	9.37	172071
2018-08-14	9.35	9.61	9.32	9.40	142051
2018-08-15	9.32	9.53	9.15	9.34	162262
2018-08-16	9.30	10.37	9.24	10.26	922387
2018-08-17	10.10	10.75	10.00	10.35	734276
2018-08-20	10.43	11.11	10.35	10.78	889446
2018-08-21	10.75	10.79	9.88	10.06	818876
2018-08-22	10.17	10.60	10.17	10.31	388912
2018-08-23	10.31	10.52	10.29	10.34	230472
2018-08-24	10.40	10.66	10.34	10.42	270331
2018-08-27	10.45	10.54	10.34	10.38	258565
2018-08-28	10.49	10.57	10.24	10.27	306737
2018-08-29	10.21	10.24	9.55	9.95	627514
2018-08-30	9.81	10.15	9.75	10.02	198350
2018-08-31	10.04	10.20	9.98	10.13	156932
2018-09-04	10.14	10.14	9.77	9.92	177168
2018-09-05	9.80	9.84	9.53	9.74	203673
2018-09-06	9.65	9.65	8.50	8.95	574919
2018-09-07	8.86	9.00	8.83	8.83	192715
2018-09-10	8.81	8.94	8.61	8.67	205872
2018-09-11	8.60	8.85	8.58	8.78	180192
2018-09-12	8.80	8.82	8.37	8.62	190274
2018-09-13	8.64	8.89	8.61	8.67	136660
2018-09-14	8.62	8.86	8.60	8.71	121126
2018-09-17	8.71	8.77	7.95	8.34	325592
2018-09-18	8.30	8.44	8.04	8.31	156252
2018-09-19	8.33	8.39	8.00	8.19	190392
2018-09-20	8.19	8.26	8.13	8.21	94033
2018-09-21	8.18	8.19	8.07	8.14	93346
2018-09-24	8.09	8.15	8.00	8.13	121471
2018-09-25	8.17	8.30	7.97	8.24	149310
2018-09-26	8.36	8.96	8.36	8.80	282101
2018-09-27	9.00	9.19	8.68	8.80	306743
2018-09-28	8.86	8.96	8.52	8.57	123227
2018-10-01	8.57	8.83	8.40	8.55	117095
2018-10-02	8.61	8.73	8.53	8.70	144170
2018-10-03	8.78	8.86	8.70	8.75	91870
2018-10-04	8.71	8.71	8.49	8.67	141432
2018-10-05	8.67	8.74	8.06	8.26	158454
2018-10-08	8.22	8.25	8.07	8.18	170843
2018-10-09	8.05	8.11	7.82	7.88	260346
2018-10-10	7.78	7.94	7.62	7.66	270867
2018-10-11	7.55	7.71	7.20	7.25	208993
2018-10-12	7.38	7.61	7.30	7.41	91002
2018-10-15	7.45	7.48	7.30	7.40	152724
2018-10-16	7.52	7.79	7.45	7.70	151263
2018-10-17	7.69	7.72	7.45	7.52	78133
2018-10-18	7.46	7.55	7.36	7.45	163718
2018-10-19	7.43	7.74	7.16	7.18	110548
2018-10-22	7.39	7.39	7.12	7.25	68187
2018-10-23	7.09	7.42	6.96	7.27	87108
2018-10-24	7.20	7.20	6.83	6.96	152419
2018-10-25	7.00	7.28	6.98	7.23	135314
2018-10-26	7.10	7.59	7.05	7.29	137572
2018-10-29	7.42	7.55	7.33	7.48	206827
2018-10-30	7.40	7.95	7.33	7.87	180846
2018-10-31	8.48	8.83	7.86	7.97	442789
2018-11-01	8.00	8.27	7.81	8.27	265535
2018-11-02	8.37	8.42	8.15	8.15	92434
2018-11-05	8.12	8.32	7.95	8.12	171591
2018-11-06	8.09	8.14	7.78	7.93	103153
2018-11-07	7.99	8.06	7.91	8.00	101988
2018-11-08	8.05	8.42	8.00	8.37	152431
2018-11-09	8.22	8.30	7.93	8.22	117561
2018-11-12	8.08	8.10	7.86	7.97	95363
2018-11-13	7.98	8.15	7.87	7.91	91959
2018-11-14	7.90	7.95	7.70	7.78	45604
2018-11-15	7.74	7.92	7.65	7.86	45510
2018-11-16	7.75	7.91	7.66	7.84	32105
2018-11-19	7.81	7.87	7.51	7.60	61414
2018-11-20	7.44	7.68	7.39	7.60	85040
2018-11-21	7.62	7.75	7.60	7.61	32541
2018-11-23	7.64	7.74	7.31	7.65	14405
2018-11-26	7.72	7.80	7.65	7.78	50305
2018-11-27	7.70	7.84	7.66	7.80	95885
2018-11-28	7.84	8.26	7.84	8.19	134392
2018-11-29	8.18	8.20	8.03	8.17	43849
2018-11-30	8.20	8.49	8.17	8.45	107868
2018-12-03	8.67	8.90	8.42	8.62	149891
2018-12-04	8.53	8.53	8.22	8.25	78514
2018-12-06	8.19	8.21	8.00	8.08	77874
2018-12-07	8.07	8.21	7.84	7.88	64511
2018-12-10	7.88	8.06	7.84	7.93	89008
2018-12-11	8.05	8.09	7.91	7.93	51372
2018-12-12	7.95	8.20	7.95	8.05	102346
2018-12-13	8.08	8.11	7.99	8.04	54642
2018-12-14	8.03	8.15	7.97	8.00	39514
2018-12-17	7.90	7.93	7.73	7.74	55273
2018-12-18	7.75	7.92	7.60	7.63	64776
2018-12-19	7.69	7.82	7.49	7.61	57290
2018-12-20	7.52	7.60	7.23	7.27	95734
2018-12-21	7.30	7.36	6.47	6.70	392151
2018-12-24	6.43	6.61	6.29	6.42	147490
2018-12-26	6.41	6.84	6.37	6.80	166442
2018-12-27	6.60	6.70	6.50	6.67	96976
2018-12-28	6.70	6.83	6.63	6.70	89313
2018-12-31	6.64	6.79	6.60	6.77	112515
2019-01-02	6.68	7.05	6.56	6.98	130434
2019-01-03	6.82	6.87	6.59	6.72	75052
2019-01-04	6.78	7.10	6.74	6.91	86694
2019-01-07	6.85	7.08	6.83	7.02	161603
2019-01-08	7.00	7.01	6.88	6.94	70483
2019-01-09	6.91	7.00	6.89	6.94	60582
2019-01-10	6.94	7.02	6.86	6.97	57772
2019-01-11	6.97	6.97	6.82	6.89	29409
2019-01-14	7.17	7.30	7.02	7.10	197043
2019-01-15	7.08	7.19	7.04	7.08	111613
2019-01-16	7.04	7.07	6.94	7.00	90972
2019-01-17	6.97	6.97	6.89	6.89	56368
2019-01-18	7.00	7.05	6.94	7.03	211437
2019-01-22	7.05	7.20	6.96	7.12	232212
2019-01-23	7.12	7.13	6.97	7.05	92929
2019-01-24	7.03	7.20	7.02	7.17	63473
2019-01-25	7.20	7.37	7.06	7.10	169213
2019-01-28	7.09	7.14	6.95	7.04	142915
2019-01-29	7.05	7.05	6.97	7.00	70645
2019-01-30	7.02	7.12	6.95	7.04	457845
2019-01-31	7.17	7.24	7.05	7.15	382330
2019-02-01	7.18	7.43	7.16	7.38	209507
2019-02-04	7.42	7.67	7.42	7.62	284476
2019-02-05	7.78	7.94	7.61	7.82	208366
2019-02-06	7.81	7.83	7.60	7.71	196004
2019-02-07	7.61	7.61	7.18	7.25	438494
2019-02-08	7.23	7.43	7.23	7.38	166157
2019-02-11	8.00	8.36	7.80	7.91	586254
2019-02-12	8.03	8.16	7.83	8.16	242692
2019-02-13	8.36	9.20	8.23	9.07	485704
2019-02-14	8.97	9.11	8.83	9.07	287958
2019-02-15	9.15	9.34	9.06	9.17	312297
2019-02-19	9.12	9.22	9.03	9.15	181434
2019-02-20	9.14	9.34	9.08	9.23	210720
2019-02-21	9.02	9.26	9.02	9.18	109618
2019-02-22	9.20	9.30	9.17	9.21	66324
2019-02-25	9.28	9.34	9.08	9.17	122039
2019-02-26	8.97	9.07	8.83	8.84	159727
2019-02-27	8.77	8.96	8.62	8.85	147921
2019-02-28	8.91	8.93	8.65	8.69	68836
2019-03-01	8.74	8.81	8.69	8.75	45875
2019-03-04	8.87	8.88	8.28	8.59	229163
2019-03-05	8.63	8.63	8.52	8.56	61113
2019-03-06	9.02	9.07	8.56	8.74	147449
2019-03-07	8.70	8.75	8.40	8.50	126605
2019-03-08	8.45	8.54	8.32	8.52	92397
2019-03-11	8.57	8.70	8.54	8.63	77244
2019-03-12	8.72	9.05	8.69	8.85	94378
2019-03-13	9.01	9.07	8.92	8.98	154968
2019-03-14	8.96	8.96	8.70	8.91	125311
2019-03-15	8.91	9.24	8.80	9.14	294492
2019-03-18	9.17	9.63	9.02	9.15	304471
2019-03-19	9.20	9.27	9.00	9.09	88294
2019-03-20	9.11	9.16	8.81	8.98	93839
2019-03-21	8.94	9.18	8.94	9.11	73307
2019-03-22	9.08	9.09	8.85	9.01	86936
2019-03-25	8.78	8.90	8.64	8.73	172434
2019-03-26	8.76	8.97	8.76	8.85	76160
2019-03-27	8.84	8.84	8.67	8.77	56855
2019-03-28	8.70	8.95	8.63	8.93	79981
2019-03-29	9.03	9.10	8.90	8.92	92117
2019-04-01	8.91	9.23	8.91	9.15	250272
2019-04-02	9.22	9.39	9.12	9.18	256091
2019-04-03	9.25	10.21	9.25	9.81	631054
2019-04-04	9.99	10.08	9.58	9.69	304834
2019-04-05	9.69	9.98	9.65	9.80	363468
2019-04-08	10.19	10.50	10.12	10.41	613231
2019-04-09	10.44	10.56	10.16	10.30	213670
2019-04-10	10.39	10.45	10.15	10.19	299589
2019-04-11	10.01	10.82	10.00	10.72	612374
2019-04-12	10.90	10.93	10.50	10.63	193313
2019-04-15	10.70	10.71	10.34	10.56	229757
2019-04-16	10.54	10.93	10.53	10.70	221656
2019-04-17	10.80	10.97	10.53	10.55	238821
2019-04-18	10.51	10.54	10.02	10.08	348920
2019-04-22	10.00	10.43	10.00	10.34	199755
2019-04-23	10.38	10.68	10.31	10.59	172288
2019-04-24	10.65	11.25	10.62	10.82	301851
2019-04-25	10.90	10.96	10.32	10.50	219943
2019-04-26	10.43	10.46	10.03	10.29	323294
2019-04-29	10.33	10.41	10.17	10.23	168258
2019-04-30	10.24	10.34	9.77	9.98	193805
2019-05-01	10.07	10.24	9.79	10.15	309593
2019-05-02	10.14	10.20	9.86	10.01	149733
2019-05-03	10.11	10.48	10.03	10.44	309099
2019-05-06	10.00	10.14	9.51	10.12	530777
2019-05-07	10.12	10.20	9.75	9.89	204351
2019-05-08	9.80	10.08	9.70	9.99	162261
2019-05-09	9.86	9.98	9.66	9.83	118772
2019-05-10	9.79	9.88	9.69	9.83	83907
2019-05-13	9.60	9.66	9.06	9.10	364554
2019-05-14	9.30	9.30	9.08	9.18	175506
2019-05-15	9.15	9.24	9.09	9.20	221984
2019-05-16	9.20	9.25	9.03	9.09	168910
2019-05-17	9.07	9.09	8.77	8.88	228958
2019-05-20	8.69	8.75	8.54	8.56	265137
2019-05-21	8.60	8.64	8.44	8.54	173124
2019-05-22	8.48	8.53	8.31	8.39	113710
2019-05-23	8.29	8.47	8.11	8.23	237764
2019-05-24	8.26	8.42	8.12	8.14	92263
2019-05-28	8.10	8.22	8.00	8.14	159308
2019-05-29	8.14	8.15	8.03	8.11	93738
2019-05-30	8.16	8.34	8.06	8.11	135474
2019-05-31	7.99	8.11	7.88	8.06	148706
2019-06-03	8.09	8.18	8.02	8.12	144872
2019-06-04	8.25	8.49	8.21	8.46	110242
2019-06-05	8.53	8.54	8.29	8.38	61808
2019-06-06	8.52	8.56	8.13	8.27	127122
2019-06-07	8.26	8.43	8.26	8.35	69644
2019-06-10	8.61	8.63	8.31	8.41	162647
2019-06-11	8.50	8.58	8.12	8.19	343264
2019-06-12	8.11	8.18	8.03	8.12	98276
2019-06-13	8.14	8.34	8.10	8.26	107093
2019-06-14	8.19	8.24	8.13	8.13	68901
2019-06-17	8.07	8.22	8.05	8.08	70693
2019-06-18	8.22	8.58	8.22	8.45	154833
2019-06-19	8.68	8.80	8.47	8.60	100812
2019-06-20	8.82	8.82	8.53	8.64	90081
2019-06-21	8.57	8.57	8.43	8.49	119479
2019-06-24	8.41	8.48	8.27	8.31	66646
2019-06-25	8.25	8.29	7.94	8.03	75115
2019-06-26	8.17	8.32	8.15	8.30	48992
2019-06-27	8.47	8.55	8.41	8.43	71343
2019-06-28	8.43	8.51	8.41	8.45	52402
2019-07-01	8.74	8.78	8.55	8.65	108770
2019-07-02	8.71	8.74	8.53	8.70	69117
2019-07-03	8.70	8.77	8.49	8.58	59248
2019-07-05	8.57	8.60	8.31	8.49	60802
2019-07-08	8.40	8.41	8.19	8.24	59038
2019-07-09	8.29	8.31	8.17	8.22	58840
2019-07-10	8.27	8.34	8.13	8.14	89675
2019-07-11	8.26	8.29	8.05	8.09	58315
2019-07-12	8.07	8.37	8.03	8.36	130205
2019-07-15	8.43	8.59	8.41	8.59	122666
2019-07-16	8.69	8.70	8.28	8.33	99356
2019-07-17	8.33	8.38	8.28	8.33	39641
2019-07-18	8.27	8.52	8.25	8.52	97737
2019-07-19	8.55	8.62	8.35	8.60	92131
2019-07-22	9.04	9.39	9.04	9.18	211983
2019-07-23	9.42	9.60	9.16	9.36	317277
2019-07-24	9.53	9.87	9.49	9.86	145945
2019-07-25	9.99	10.02	9.69	9.80	138575
2019-07-26	9.81	9.90	9.60	9.72	86060
2019-07-29	10.00	10.00	9.61	9.99	171849
2019-07-30	9.87	9.90	9.70	9.87	106572
2019-07-31	9.84	9.91	9.70	9.82	143497
2019-08-01	9.78	10.30	9.62	9.80	236599
2019-08-02	9.73	9.73	9.44	9.61	319900
2019-08-05	9.25	9.40	8.83	9.00	601439
2019-08-06	8.50	9.44	8.38	9.35	445224
2019-08-07	9.01	9.12	8.72	8.84	411422
2019-08-08	9.03	9.12	8.80	8.96	197677
2019-08-09	8.92	8.92	8.47	8.60	111014
2019-08-12	8.60	8.76	8.32	8.64	281353
2019-08-13	8.65	8.93	8.58	8.69	121814
2019-08-14	8.51	8.52	8.28	8.35	136039
2019-08-15	8.38	8.44	8.29	8.34	55127
2019-08-16	8.44	8.64	8.44	8.62	45461
2019-08-19	8.87	8.90	8.70	8.77	101813
2019-08-20	8.62	8.78	8.59	8.62	109572
2019-08-21	8.85	8.95	8.69	8.95	97515
2019-08-22	9.04	9.18	8.91	9.17	108226
2019-08-23	9.04	9.09	8.72	8.81	55264
2019-08-26	8.90	8.99	8.76	8.86	80716
2019-08-27	8.92	8.94	8.53	8.66	60335
2019-08-28	8.87	9.01	8.74	9.00	99596
2019-08-29	9.12	9.16	8.95	9.03	48809
2019-08-30	9.10	9.10	8.91	9.04	37331
2019-09-03	8.95	8.95	8.77	8.88	58275
2019-09-04	8.88	9.09	8.87	9.07	52405
2019-09-05	9.12	9.39	9.01	9.26	149680
2019-09-06	9.34	9.37	9.24	9.25	31859
2019-09-09	9.11	9.38	9.06	9.30	85106
2019-09-10	9.34	9.55	9.28	9.39	103691
2019-09-11	9.47	10.00	9.44	9.97	136296
2019-09-12	9.95	10.00	9.72	9.99	89070
2019-09-13	10.00	10.02	9.78	9.78	66369
2019-09-16	9.69	10.03	9.57	10.00	117634
2019-09-17	9.97	9.97	9.83	9.90	24336
2019-09-18	9.88	10.00	9.81	9.98	50182
2019-09-19	10.00	10.29	9.98	10.07	164805
2019-09-20	10.14	10.21	9.84	9.84	47587
2019-09-23	9.93	10.04	9.84	10.01	52323
2019-09-24	10.03	10.29	9.89	9.98	117030
2019-09-25	10.04	10.30	10.03	10.25	140386
2019-09-26	10.35	10.36	10.11	10.22	218713
2019-09-27	10.05	10.05	9.41	9.48	210282
2019-09-30	9.47	9.47	9.18	9.38	77355
2019-10-01	9.37	9.59	9.21	9.38	160273
2019-10-02	9.37	9.43	9.08	9.39	175791
2019-10-03	9.52	9.72	9.36	9.63	80454
2019-10-04	9.64	9.75	9.53	9.70	54628
2019-10-07	9.72	9.90	9.70	9.81	61572
2019-10-08	9.70	9.70	9.42	9.44	33097
2019-10-09	9.49	10.07	9.49	10.00	211579
2019-10-10	10.02	10.30	9.95	9.98	216217
2019-10-11	10.10	10.19	9.97	10.00	119854
2019-10-14	10.07	10.07	9.85	9.97	48368
2019-10-15	10.03	10.39	10.03	10.08	490147
2019-10-16	10.01	10.21	9.85	9.95	105340
2019-10-17	10.07	10.20	9.93	10.15	77556
2019-10-18	10.15	10.26	10.01	10.17	46311
2019-10-21	10.16	10.58	10.16	10.55	132737
2019-10-22	10.50	10.77	10.48	10.49	183867
2019-10-23	10.45	10.59	10.37	10.49	67328
2019-10-24	10.57	11.05	10.50	10.98	212378
2019-10-25	10.99	11.27	10.93	11.08	158985
2019-10-28	11.19	11.36	11.06	11.24	300595
2019-10-29	11.24	11.35	10.86	11.00	151320
2019-10-30	11.00	11.03	10.66	10.79	137090
2019-10-31	10.73	10.80	10.60	10.79	64248
2019-11-01	10.81	11.05	10.81	10.93	101687
2019-11-04	10.92	10.97	10.75	10.82	100912
2019-11-05	10.89	10.98	10.72	10.82	112754
2019-11-06	10.82	10.91	10.61	10.77	120339
2019-11-07	10.36	10.44	9.76	9.86	405203
2019-11-08	9.84	9.95	9.41	9.90	197021
2019-11-11	9.79	9.98	9.70	9.89	195799
2019-11-12	9.87	10.15	9.82	10.10	167685
2019-11-13	10.09	10.32	10.04	10.25	105619
2019-11-14	10.39	10.45	10.25	10.34	71515
2019-11-15	10.41	10.56	10.12	10.38	107421
2019-11-18	10.41	10.45	10.19	10.28	94313
2019-11-19	10.33	10.38	10.16	10.26	53673
2019-11-20	10.20	10.38	10.12	10.23	59025
2019-11-21	10.20	10.26	9.92	10.14	81111
2019-11-22	10.08	10.09	9.95	10.05	72869
2019-11-25	10.12	10.38	10.12	10.34	85276
2019-11-26	10.34	10.65	10.32	10.63	126212
2019-11-27	10.70	10.81	10.65	10.79	54323
2019-11-29	10.80	10.80	10.38	10.55	83468
2019-12-02	10.49	10.50	10.19	10.35	79269
2019-12-03	10.16	10.33	10.05	10.15	64205
2019-12-04	10.25	10.42	10.21	10.34	65354
2019-12-05	10.36	10.42	10.26	10.27	33674
2019-12-06	10.38	10.53	10.36	10.40	34451
2019-12-09	10.49	10.59	10.45	10.49	64328
2019-12-10	10.46	10.58	10.43	10.48	62243
2019-12-11	10.50	10.55	10.43	10.54	40909
2019-12-12	10.51	10.74	10.50	10.63	86920
2019-12-13	10.65	10.90	10.48	10.85	69063
2019-12-16	10.90	11.00	10.80	10.84	53885
2019-12-17	10.87	10.99	10.82	10.95	38682
2019-12-18	10.87	10.95	10.85	10.86	25738
2019-12-19	10.94	10.94	10.72	10.85	79554
2019-12-20	10.86	10.91	10.75	10.84	43894
2019-12-23	10.99	11.00	10.91	10.98	49196
2019-12-24	10.97	11.01	10.91	10.94	21602
2019-12-26	10.99	11.08	10.93	10.95	57594
2019-12-27	10.98	11.04	10.75	10.82	61887
2019-12-30	10.80	10.89	10.73	10.84	49150
2019-12-31	10.77	10.98	10.77	10.83	67214
2020-01-02	11.25	11.28	10.96	11.18	103880
2020-01-03	11.18	11.20	10.97	11.07	40989
2020-01-06	10.95	11.08	10.91	10.96	37044
2020-01-07	11.08	11.19	11.01	11.11	42993
2020-01-08	11.12	11.35	11.12	11.30	79751
2020-01-09	11.35	11.47	11.23	11.24	67020
2020-01-10	11.25	11.38	11.16	11.23	40587
2020-01-13	11.37	11.48	11.25	11.40	82245
2020-01-14	11.45	12.74	11.45	12.68	241859
2020-01-15	12.50	12.53	12.28	12.36	72520
2020-01-16	12.52	12.65	12.37	12.65	46125
2020-01-17	12.73	12.79	12.25	12.48	86279
2020-01-21	14.10	14.24	13.04	13.14	256200
2020-01-22	13.28	13.83	13.17	13.50	192297
2020-01-23	13.52	13.75	13.41	13.46	118903
2020-01-24	13.59	13.65	13.03	13.13	66660
2020-01-27	12.85	12.85	12.36	12.36	162449
2020-01-28	12.13	12.64	12.13	12.44	94121
2020-01-29	12.50	12.56	12.22	12.22	49639
2020-01-30	12.12	12.16	11.70	11.81	107482
2020-01-31	11.79	11.79	11.25	11.33	84351
2020-02-03	11.73	12.06	11.47	11.73	161849
2020-02-04	11.98	12.06	11.75	11.98	155663
2020-02-05	12.18	12.29	12.03	12.15	98892
2020-02-06	12.18	12.18	11.99	12.07	59677
2020-02-07	12.00	12.00	11.83	11.96	64608
2020-02-10	11.80	11.92	11.64	11.75	134934
2020-02-11	11.85	12.04	11.83	11.90	96092
2020-02-12	11.97	11.98	11.79	11.80	152898
2020-02-13	11.74	11.84	11.59	11.68	137893
2020-02-14	11.67	12.08	11.61	12.05	113443
2020-02-18	11.88	12.01	11.78	12.01	157845
2020-02-19	11.82	12.14	11.81	12.12	200417
2020-02-20	11.80	12.26	11.60	12.00	306690
2020-02-21	11.91	12.20	11.78	12.01	148290
2020-02-24	11.28	11.32	10.86	11.05	272743
2020-02-25	11.28	11.48	10.77	10.80	177915
2020-02-26	10.90	11.02	10.64	10.66	73220
2020-02-27	10.16	10.72	9.91	10.48	275268
2020-02-28	10.06	10.58	10.06	10.46	183078
2020-03-02	10.55	10.68	10.15	10.50	77565
2020-03-03	10.54	10.69	10.02	10.10	111718
2020-03-04	10.19	10.27	9.97	10.14	134113
2020-03-05	9.69	10.23	9.61	10.23	158246
2020-03-06	9.98	10.19	9.95	10.07	158048
2020-03-09	8.97	9.11	8.54	8.68	288437
2020-03-10	9.00	9.27	8.83	9.19	100962
2020-03-11	9.01	9.70	8.93	9.17	600720
2020-03-12	8.38	8.62	8.02	8.02	173541
2020-03-13	8.30	8.60	7.79	8.44	141883
2020-03-16	7.63	7.63	7.20	7.31	131559
2020-03-17	7.31	7.39	6.96	7.29	162331
2020-03-18	6.93	7.08	6.27	6.48	116218
2020-03-19	6.97	7.74	6.83	7.18	120352
2020-03-20	7.29	8.04	7.00	7.04	139739
2020-03-23	7.00	7.66	6.70	7.18	279983
2020-03-24	7.82	8.73	7.72	8.43	241065
2020-03-25	8.39	8.80	8.06	8.41	147520
2020-03-26	8.45	8.97	8.45	8.74	121345
2020-03-27	8.52	8.56	8.17	8.40	62347
2020-03-30	8.53	8.82	8.33	8.47	101189
2020-03-31	8.59	8.72	8.31	8.42	59032
2020-04-01	8.39	8.67	8.25	8.34	87233
2020-04-02	8.35	8.60	8.09	8.19	89376
2020-04-03	8.19	8.44	7.65	7.90	175238
2020-04-06	8.95	9.27	8.62	8.80	250726
2020-04-07	9.56	9.92	9.19	9.29	203683
2020-04-08	9.39	9.68	9.15	9.19	134250
2020-04-09	9.37	9.67	9.16	9.47	108847
2020-04-13	9.70	10.05	9.55	10.03	181190
2020-04-14	10.19	10.50	9.68	10.24	106492
2020-04-15	10.01	10.05	9.60	9.81	112598
2020-04-16	9.91	9.91	9.33	9.77	268978
2020-04-17	9.93	10.09	9.68	9.68	116939
2020-04-20	9.70	9.74	9.49	9.49	94170
2020-04-21	9.31	9.41	9.05	9.07	68334
2020-04-22	9.28	9.72	9.25	9.68	80814
2020-04-23	9.82	9.85	9.58	9.67	68255
2020-04-24	9.78	9.86	9.56	9.86	47592
2020-04-27	10.03	10.58	10.03	10.43	185817
2020-04-28	10.60	10.88	10.35	10.69	113505
2020-04-29	10.82	11.26	10.70	11.24	81201
2020-04-30	11.09	11.09	10.47	10.53	119440
2020-05-01	10.24	10.33	9.56	9.78	126618
2020-05-04	9.83	10.14	9.71	10.10	101879
2020-05-05	10.45	10.47	9.88	10.05	135966
2020-05-06	10.50	11.10	10.49	10.93	196070
2020-05-07	11.17	11.24	10.68	10.83	141707
2020-05-08	11.01	11.25	10.91	11.18	88450
2020-05-11	12.17	12.21	11.45	11.92	245887
2020-05-12	12.25	12.25	11.37	11.54	271131
2020-05-13	11.74	11.74	10.93	11.39	147280
2020-05-14	11.16	11.53	10.83	11.43	105421
2020-05-15	11.20	11.85	11.17	11.72	123919
2020-05-18	12.12	12.60	12.12	12.57	231066
2020-05-19	12.26	12.76	12.24	12.50	127294
2020-05-20	12.88	13.19	12.71	12.89	187200
2020-05-21	12.90	12.99	12.77	12.93	54710
2020-05-22	12.89	12.94	12.60	12.90	73399
2020-05-26	12.90	13.21	12.85	12.91	108358
2020-05-27	12.91	13.10	12.56	13.07	84578
2020-05-28	12.99	13.30	12.68	12.75	76015
2020-05-29	12.80	12.92	12.70	12.89	82236
2020-06-01	13.06	13.27	12.96	13.08	67773
2020-06-02	13.20	13.34	13.00	13.22	135830
2020-06-03	13.27	13.72	13.19	13.49	249416
2020-06-04	13.25	13.39	13.00	13.22	101871
2020-06-05	13.40	13.58	13.10	13.29	149858
2020-06-08	13.39	13.39	12.83	12.91	142130
2020-06-09	12.82	12.94	12.77	12.86	90485
2020-06-10	12.91	12.99	12.74	12.79	71887
2020-06-11	12.19	12.34	11.79	11.99	196351
2020-06-12	12.32	12.49	12.14	12.32	97596
2020-06-15	11.80	12.30	11.72	12.21	97104
2020-06-16	12.57	12.68	12.35	12.55	131526
2020-06-17	12.52	12.67	12.43	12.54	79840
2020-06-18	12.51	12.60	12.28	12.54	144445
2020-06-19	12.72	12.73	12.24	12.31	109108
2020-06-22	12.27	12.68	12.14	12.65	94980
2020-06-23	12.57	12.80	12.41	12.60	105512
2020-06-24	12.46	12.46	12.10	12.31	75803
2020-06-25	12.30	12.49	12.09	12.45	57456
2020-06-26	12.41	12.48	12.17	12.18	40410
2020-06-29	12.03	12.45	11.82	12.35	104782
2020-06-30	12.47	12.64	12.28	12.58	72149
2020-07-01	12.52	12.53	12.34	12.34	46007
2020-07-02	12.43	12.84	12.43	12.57	55189
2020-07-06	12.48	12.61	12.18	12.42	141603
2020-07-07	12.32	12.74	12.32	12.51	99923
2020-07-08	12.46	12.75	12.43	12.74	74952
2020-07-09	12.78	13.22	12.64	13.16	116740
2020-07-10	13.05	13.09	12.74	13.06	79862
2020-07-13	13.35	13.39	12.98	13.03	342328
2020-07-14	12.99	13.22	12.97	13.12	80035
2020-07-15	13.35	13.44	13.22	13.36	80741
2020-07-16	13.28	13.34	13.17	13.26	200867
2020-07-17	13.23	13.60	13.22	13.50	54988
2020-07-20	13.60	14.01	13.55	13.93	138080
2020-07-21	14.08	14.27	13.99	14.17	133323
2020-07-22	14.39	14.61	14.21	14.50	133971
2020-07-23	14.80	14.96	14.45	14.61	180297
2020-07-24	14.45	14.66	14.29	14.46	97049
2020-07-27	14.74	14.99	14.59	14.84	94470
2020-07-28	14.93	15.04	14.46	14.67	105960
2020-07-29	15.31	15.48	14.85	15.15	179651
2020-07-30	15.00	15.22	14.97	15.20	54846
2020-07-31	15.23	15.23	14.82	15.03	127079
2020-08-03	15.39	15.87	15.38	15.82	111708
2020-08-04	15.94	15.97	15.35	15.63	121152
2020-08-05	15.99	16.76	15.82	16.45	171188
2020-08-06	15.60	16.53	15.05	15.18	278991
2020-08-07	15.10	15.87	14.88	15.53	126787
2020-08-10	15.58	15.65	15.16	15.39	78680
2020-08-11	15.70	16.10	15.55	15.68	126367
2020-08-12	15.90	16.08	15.73	15.96	79315
2020-08-13	16.00	16.15	15.90	16.12	124624
2020-08-14	16.20	16.25	15.88	16.22	58577
2020-08-17	16.31	16.48	16.07	16.18	113048
2020-08-18	16.31	16.31	15.87	16.03	83801
2020-08-19	15.98	16.10	15.86	15.95	73840
2020-08-20	15.82	15.87	15.48	15.65	72143
2020-08-21	15.60	15.85	15.24	15.50	113269
2020-08-24	15.66	15.66	14.96	15.21	82673
2020-08-25	15.16	15.50	15.14	15.50	87060
2020-08-26	15.51	15.61	15.33	15.58	48481
2020-08-27	15.73	16.14	15.36	15.51	82691
2020-08-28	15.51	15.65	15.20	15.45	44751
2020-08-31	15.31	15.54	15.14	15.44	92482
2020-09-01	15.37	15.55	15.13	15.35	138650
2020-09-02	15.63	16.32	15.56	16.28	109412
2020-09-03	16.45	16.49	15.26	15.58	142202
2020-09-04	15.62	15.62	14.50	15.18	117565
2020-09-08	15.11	15.11	14.46	14.51	132236
2020-09-09	14.70	14.84	14.50	14.82	44070
2020-09-10	14.77	14.81	14.36	14.44	70981
2020-09-11	14.55	14.80	14.45	14.49	66041
2020-09-14	14.84	15.10	14.77	15.03	56344
2020-09-15	15.49	15.57	15.12	15.40	91844
2020-09-16	15.61	15.74	15.34	15.44	60907
2020-09-17	15.23	15.55	15.23	15.52	39631
2020-09-18	15.54	15.66	15.06	15.36	38725
2020-09-21	15.00	15.41	14.90	15.33	50904
2020-09-22	15.70	15.70	15.03	15.48	66382
2020-09-23	15.39	15.59	15.07	15.12	36476
2020-09-24	14.74	15.06	14.69	14.83	53010
2020-09-25	14.75	15.10	14.62	15.00	37377
2020-09-28	15.11	15.44	15.11	15.40	28792
2020-09-29	15.40	15.57	15.20	15.30	52367
2020-09-30	15.33	15.52	15.25	15.38	55278
2020-10-01	16.51	18.10	16.45	18.08	575530
2020-10-02	17.92	18.13	17.06	17.44	218504
2020-10-05	17.79	18.00	17.55	17.87	93904
2020-10-06	17.99	18.42	17.91	18.35	99466
2020-10-07	17.53	18.55	17.51	18.44	180813
2020-10-08	18.86	19.04	18.65	18.82	104310
2020-10-09	19.06	19.48	18.95	19.43	75152
2020-10-12	19.52	19.52	19.15	19.27	114478
2020-10-13	19.19	19.65	19.16	19.24	127287
2020-10-14	19.09	19.14	18.17	18.35	82517
2020-10-15	18.17	18.44	18.03	18.29	106892
2020-10-16	18.37	18.55	18.00	18.03	44027
2020-10-19	18.36	18.71	18.20	18.33	74783
2020-10-20	18.75	18.90	18.36	18.40	125993
2020-10-21	18.49	19.04	18.25	18.35	92089
2020-10-22	18.41	18.44	17.86	18.12	42245
2020-10-23	18.04	18.38	17.20	17.97	78006
2020-10-26	18.07	18.28	17.73	17.93	106354
2020-10-27	19.46	19.54	18.09	18.49	214764
2020-10-28	18.09	18.25	17.70	17.85	78871
2020-10-29	18.23	18.50	17.91	18.33	187597
2020-10-30	17.97	18.33	17.42	17.64	128386
2020-11-02	17.83	18.06	17.52	17.75	82892
2020-11-03	17.76	18.27	17.76	18.12	98104
2020-11-04	18.50	19.97	18.41	19.80	290590
2020-11-05	20.06	20.30	19.39	19.67	165895
2020-11-06	19.52	19.66	19.22	19.52	78109
2020-11-09	19.82	19.82	18.62	18.65	150068
2020-11-10	18.33	18.39	17.87	18.04	141661
2020-11-11	18.17	19.13	18.07	18.79	153789
2020-11-12	18.85	18.99	18.36	18.57	82643
2020-11-13	19.11	20.10	18.63	19.38	230741
2020-11-16	19.95	20.56	19.69	20.16	162141
2020-11-17	20.19	20.19	19.47	19.77	116909
2020-11-18	19.12	19.83	17.72	17.73	547866
2020-11-19	18.50	19.36	18.26	18.99	1971055
2020-11-20	18.93	18.95	18.26	18.60	285166
2020-11-23	18.85	18.99	18.37	18.57	225657
2020-11-24	18.83	18.88	17.92	18.30	360399
2020-11-25	18.36	18.53	18.05	18.45	199963
2020-11-27	18.65	18.95	18.56	18.94	66018
2020-11-30	19.02	19.25	18.51	18.85	176099
2020-12-01	18.98	19.12	18.72	18.93	146893
2020-12-02	18.65	18.92	18.30	18.64	203623
2020-12-03	18.79	19.13	18.51	18.64	193492
2020-12-04	18.64	19.86	18.57	19.83	201318
2020-12-07	20.00	21.13	19.99	21.11	451804
2020-12-08	20.82	21.09	19.90	20.63	229883
2020-12-09	20.50	21.08	19.73	19.85	172778
2020-12-10	19.77	20.43	19.69	19.98	88071
2020-12-11	19.94	20.04	19.52	20.01	128600
2020-12-14	20.10	20.49	19.98	20.00	141174
2020-12-15	20.29	20.50	20.01	20.25	149490
2020-12-16	20.25	20.32	19.82	20.03	72819
2020-12-17	20.24	20.26	19.64	19.82	122732
2020-12-18	19.78	20.09	19.68	19.92	244269
2020-12-21	19.70	20.06	19.50	20.06	146002
2020-12-22	20.19	20.40	20.02	20.31	101233
2020-12-23	20.30	21.67	20.30	20.89	298990
2020-12-24	21.11	21.35	20.41	21.09	92569
2020-12-28	21.69	21.90	21.07	21.55	172534
2020-12-29	21.60	21.72	20.30	20.54	174441
2020-12-30	21.00	21.79	21.00	21.71	125202
2020-12-31	22.47	22.66	21.64	21.91	222167
2021-01-04	22.50	22.61	21.08	21.81	194514
2021-01-05	21.84	22.52	21.72	21.79	229160
2021-01-06	21.64	22.11	20.53	21.50	379028
2021-01-07	21.66	23.35	21.66	23.27	330096
2021-01-08	23.67	23.85	22.64	22.80	124898
2021-01-11	23.12	23.37	22.54	23.25	227143
2021-01-12	23.25	23.49	22.91	23.40	77251
2021-01-13	23.94	24.06	23.61	23.95	253081
2021-01-14	24.15	24.93	24.06	24.74	144300
2021-01-15	24.54	24.75	24.17	24.40	112488
2021-01-19	24.86	24.95	24.32	24.88	105522
2021-01-20	25.18	25.72	24.34	24.91	247151
2021-01-21	24.89	24.89	23.48	23.78	342147
2021-01-22	23.60	24.19	23.35	23.71	118780
2021-01-25	24.50	24.57	23.32	23.76	398392
2021-01-26	24.26	24.37	22.93	23.56	183034
2021-01-27	23.44	23.65	22.44	22.84	209950
2021-01-28	23.13	23.98	23.13	23.69	189812
2021-01-29	23.47	24.01	23.42	23.62	157867
2021-02-01	23.94	24.95	23.89	24.80	184787
2021-02-02	25.22	26.37	25.02	25.87	217665
2021-02-03	26.07	26.12	25.55	25.79	241254
2021-02-04	25.99	26.61	25.60	26.60	132846
2021-02-05	26.66	27.29	26.51	27.14	228824
2021-02-08	27.50	28.52	26.53	28.52	482862
2021-02-09	29.80	29.90	26.70	27.16	349381
2021-02-10	28.64	28.64	26.98	27.28	273620
2021-02-11	27.30	29.00	27.30	28.43	182843
2021-02-12	28.27	29.80	28.04	29.00	220680
2021-02-16	29.64	30.17	29.05	29.33	298377
2021-02-17	29.06	29.58	28.38	29.10	167474
2021-02-18	28.78	29.28	28.30	29.11	160806
2021-02-19	29.48	30.39	29.30	29.86	135405
2021-02-22	29.39	29.98	28.29	28.63	135397
2021-02-23	27.47	27.84	25.99	27.28	294587
2021-02-24	27.54	28.94	27.27	28.79	262506
2021-02-25	27.89	28.31	26.10	26.24	213438
2021-02-26	26.86	28.12	26.27	27.60	282851
2021-03-01	28.40	29.99	28.35	29.69	356741
2021-03-02	29.75	29.78	28.06	28.67	1549989
2021-03-03	28.72	29.18	27.77	28.89	473384
2021-03-04	28.59	28.60	25.38	26.13	373590
2021-03-05	26.73	26.95	24.01	26.23	338458
2021-03-08	25.80	26.50	25.10	25.39	303658
2021-03-09	26.74	28.29	26.74	28.03	296057
2021-03-10	28.50	29.08	27.61	27.85	222052
2021-03-11	27.75	29.07	27.65	28.75	251938
2021-03-12	28.09	32.50	27.50	31.80	1424882
2021-03-15	31.83	32.11	30.90	31.53	349105
2021-03-16	31.68	32.33	31.18	31.58	248660
2021-03-17	30.79	31.68	30.41	30.99	249981
2021-03-18	30.32	30.34	28.61	28.80	349456
2021-03-19	28.70	29.07	28.00	28.80	266066
2021-03-22	29.23	29.95	29.07	29.40	109772
2021-03-23	29.33	29.33	27.74	28.10	138376
2021-03-24	28.70	29.40	28.15	28.17	187760
2021-03-25	27.72	28.16	27.15	28.13	144058
2021-03-26	28.22	30.12	27.37	29.49	241518
2021-03-29	29.31	29.50	27.70	28.45	133222
2021-03-30	28.75	28.75	27.88	28.28	136524
2021-03-31	28.83	30.44	28.64	29.90	182144
2021-04-01	31.29	33.17	31.10	32.94	457647
2021-04-05	33.27	34.37	32.87	33.18	338488
2021-04-06	33.20	33.90	32.80	33.26	166037
2021-04-07	33.22	34.66	32.79	33.51	143841
2021-04-08	34.17	34.25	32.92	33.25	118877
2021-04-09	32.98	33.15	32.23	32.73	104440
2021-04-12	32.12	34.73	31.43	34.03	872457
2021-04-13	34.56	35.24	32.87	33.65	302153
2021-04-14	33.69	34.52	33.14	33.37	172596
2021-04-15	33.89	33.89	32.01	32.12	333327
2021-04-16	32.20	33.27	31.32	32.92	125273
2021-04-19	33.00	33.05	30.04	30.41	380624
2021-04-20	30.48	31.18	29.84	30.68	216556
2021-04-21	30.51	32.00	30.29	32.00	164794
2021-04-22	32.08	32.25	31.19	31.77	116310
2021-04-23	31.80	33.58	31.67	33.08	112182
2021-04-26	33.08	34.22	32.84	33.78	212381
2021-04-27	34.06	34.38	33.38	34.11	498235
2021-04-28	34.77	35.65	33.30	34.86	425222
2021-04-29	35.76	36.14	33.49	34.69	314401
2021-04-30	34.16	34.73	33.56	34.06	144101
2021-05-03	34.44	34.75	32.89	33.66	190900
2021-05-04	33.34	33.39	31.36	31.78	358816
2021-05-05	32.51	33.02	31.13	31.50	460024
2021-05-06	31.31	31.61	29.32	30.00	649226
2021-05-07	30.25	31.61	29.83	31.02	268193
2021-05-10	31.61	31.89	29.32	29.63	370087
2021-05-11	28.20	29.30	26.85	28.90	324972
2021-05-12	28.36	28.52	26.90	27.08	216205
2021-05-13	27.66	28.06	26.03	26.44	388931
2021-05-14	27.07	27.75	26.54	27.36	239821
2021-05-17	27.15	27.80	26.50	27.22	312276
2021-05-18	27.53	28.17	27.18	27.59	222962
2021-05-19	26.74	28.77	26.74	28.65	208624
2021-05-20	29.02	30.81	28.96	30.75	291403
2021-05-21	31.20	32.40	30.46	32.40	554368
2021-05-24	32.42	35.65	32.27	35.35	1047162
2021-05-25	35.00	36.10	34.83	34.99	475406
2021-05-26	35.35	35.79	34.85	35.40	259722
2021-05-27	35.63	36.00	35.00	35.50	246915
2021-05-28	35.40	36.81	34.71	36.47	309851
2021-06-01	36.38	36.80	36.19	36.63	314740
2021-06-02	36.35	38.14	36.32	37.77	518134
2021-06-03	36.71	37.46	36.25	36.63	357156
2021-06-04	36.86	38.08	36.63	37.42	304876
2021-06-07	37.29	37.36	36.41	37.00	304558
2021-06-08	38.38	39.51	38.13	38.93	384472
2021-06-09	39.50	40.47	39.14	39.18	285933
2021-06-10	39.00	39.02	37.50	38.16	220449
2021-06-11	38.39	39.05	38.01	38.81	128281
2021-06-14	39.00	39.24	38.17	38.64	253243
2021-06-15	38.31	38.35	36.89	37.18	271048
2021-06-16	37.13	37.34	36.39	36.96	272260
2021-06-17	36.89	37.22	36.31	36.85	255700
2021-06-18	36.24	36.80	35.75	36.19	662664
2021-06-21	36.10	36.22	34.50	34.95	322735
2021-06-22	34.98	36.07	34.75	35.97	203726
2021-06-23	36.06	36.50	35.80	35.96	146757
2021-06-24	36.41	37.45	36.23	37.39	185420
2021-06-25	37.63	38.20	37.00	37.06	174169
2021-06-28	37.44	38.47	37.34	38.30	141637
2021-06-29	38.27	38.30	37.33	37.64	153840
2021-06-30	38.20	38.41	37.24	37.71	189911
2021-07-01	37.65	37.72	35.82	36.69	200201
2021-07-02	36.85	36.98	35.60	36.07	136269
2021-07-06	35.95	36.16	35.36	35.96	201263
2021-07-07	36.21	36.58	35.20	35.47	217333
2021-07-08	34.27	34.74	33.25	34.40	188938
2021-07-09	34.64	35.29	34.34	35.17	111816
2021-07-12	35.10	36.01	35.10	35.57	173275
2021-07-13	35.60	35.73	35.11	35.42	118603
2021-07-14	35.64	36.27	34.23	34.47	234204
2021-07-15	35.23	35.66	34.39	34.74	287673
2021-07-16	34.85	35.56	32.88	33.38	242385
2021-07-19	32.83	34.19	32.30	33.63	262011
2021-07-20	33.69	35.10	33.15	34.80	145320
2021-07-21	34.82	35.73	34.82	35.58	88775
2021-07-22	35.53	35.80	34.59	34.74	111194
2021-07-23	34.75	34.96	34.24	34.87	71850
2021-07-26	34.80	35.92	34.80	35.26	118768
2021-07-27	35.12	35.12	33.02	33.78	155113
2021-07-28	34.15	35.48	34.11	35.25	119100
2021-07-29	35.55	37.46	35.28	37.38	228620
2021-07-30	37.10	37.91	36.77	37.40	119557
2021-08-02	37.99	38.42	37.06	37.17	126634
2021-08-03	37.17	37.75	36.19	37.50	182841
2021-08-04	36.86	39.78	36.86	39.67	332928
2021-08-05	39.67	40.46	36.81	37.25	437987
2021-08-06	37.20	38.36	37.00	37.64	106497
2021-08-09	37.34	38.72	36.91	38.60	207136
2021-08-10	38.90	39.28	37.75	37.97	91691
2021-08-11	38.49	38.66	36.82	37.46	167881
2021-08-12	37.34	38.14	37.28	38.06	143687
2021-08-13	38.02	38.42	37.20	37.57	122160
2021-08-16	37.22	37.22	35.55	35.80	210673
2021-08-17	35.59	35.59	34.68	35.46	219078
2021-08-18	35.72	36.29	35.53	35.65	66843
2021-08-19	35.27	36.46	35.15	35.96	147299
2021-08-20	36.15	36.31	35.23	35.58	59976
2021-08-23	36.51	37.86	36.51	37.80	117614
2021-08-24	38.32	39.84	38.26	39.75	319574
2021-08-25	39.91	41.80	39.91	41.15	420546
2021-08-26	40.96	41.40	39.79	39.97	137524
2021-08-27	39.88	41.46	39.84	41.20	111593
2021-08-30	42.05	42.39	41.01	41.70	170097
2021-08-31	42.18	42.19	40.85	41.33	304106
2021-09-01	41.38	41.38	40.57	40.91	87215
2021-09-02	41.17	41.95	41.13	41.36	157946
2021-09-03	41.40	42.31	41.20	42.09	74143
2021-09-07	42.32	42.88	42.22	42.35	163523
2021-09-08	42.38	42.50	40.27	40.75	158433
2021-09-09	41.60	41.94	40.77	40.86	178255
2021-09-10	41.16	41.46	40.32	41.20	170199
2021-09-13	41.49	41.67	40.36	41.42	129263
2021-09-14	41.75	43.51	41.21	42.55	217680
2021-09-15	42.72	42.72	41.31	42.50	101673
2021-09-16	42.30	43.59	41.76	43.25	95135
2021-09-17	43.35	43.46	41.89	42.36	97845
2021-09-20	41.02	41.57	40.52	41.10	120946
2021-09-21	41.54	42.31	41.05	41.80	52307
2021-09-22	41.88	42.84	41.64	42.82	86957
2021-09-23	43.70	46.01	43.64	45.11	455533
2021-09-24	45.04	45.04	43.57	44.21	179478
2021-09-27	43.52	44.67	42.87	44.43	112206
2021-09-28	43.55	43.94	41.66	42.40	169578
2021-09-29	42.97	42.99	40.77	40.95	210907
2021-09-30	41.22	42.10	40.27	40.51	137032
2021-10-01	40.55	40.91	39.07	40.81	133323
2021-10-04	40.09	40.09	37.99	38.81	247580
2021-10-05	39.26	39.83	38.83	39.22	202911
2021-10-06	38.38	39.55	38.26	38.68	113745
2021-10-07	39.12	40.34	38.69	39.97	230172
2021-10-08	40.10	40.13	38.09	38.40	106318
2021-10-11	38.13	39.08	38.03	38.80	132115
2021-10-12	39.19	39.19	38.56	38.80	71908
2021-10-13	39.11	39.22	38.25	38.47	140443
2021-10-14	38.94	39.12	38.30	38.67	111573
2021-10-15	38.75	39.10	38.28	38.54	77215
2021-10-18	38.39	39.34	38.29	39.24	109800
2021-10-19	40.00	40.25	39.44	39.70	87438
2021-10-20	39.54	39.67	38.59	39.29	88418
2021-10-21	39.16	39.51	39.03	39.27	61137
2021-10-22	39.07	39.78	38.78	39.26	64669
2021-10-25	39.53	40.67	39.30	40.09	326051
2021-10-26	41.44	41.56	40.51	41.23	155977
2021-10-27	42.18	42.18	37.11	38.71	327166
2021-10-28	39.42	40.27	38.14	38.34	175893
2021-10-29	36.93	38.92	36.32	38.87	192455
2021-11-01	39.06	40.85	39.06	40.68	155987
2021-11-02	40.94	41.09	39.06	39.68	193110
2021-11-03	39.63	40.22	38.88	40.22	212623
2021-11-04	40.94	42.24	40.32	42.06	168597
2021-11-05	42.43	43.85	42.18	42.87	122098
2021-11-08	43.47	44.52	43.01	44.25	238967
2021-11-09	44.54	45.98	44.27	45.13	184373
2021-11-10	44.05	45.00	42.63	43.00	153234
2021-11-11	43.62	44.96	43.00	44.85	171484
2021-11-12	45.30	49.40	44.89	48.15	483205
2021-11-15	49.00	49.60	46.91	47.49	372975
2021-11-16	47.05	48.17	45.91	47.65	166178
2021-11-17	48.20	48.34	47.23	47.52	142632
2021-11-18	44.53	44.98	42.34	44.96	1949381
2021-11-19	45.25	45.25	42.89	44.69	860213
2021-11-22	45.03	47.63	44.04	46.05	641036
2021-11-23	45.70	46.70	43.08	44.48	422297
2021-11-24	44.00	45.81	43.31	45.74	152567
2021-11-26	44.58	45.50	43.02	44.29	91869
2021-11-29	45.47	46.48	43.97	46.32	271988
2021-11-30	46.42	47.72	44.89	46.12	525148
2021-12-01	47.58	48.48	45.71	45.82	365540
2021-12-02	45.60	46.01	43.12	44.55	226958
2021-12-03	44.93	44.93	42.11	43.40	300413
2021-12-06	43.33	43.55	41.99	42.95	297769
2021-12-07	44.29	46.30	44.09	45.85	312344
2021-12-08	45.90	46.90	45.21	46.60	103883
2021-12-09	46.45	46.69	44.74	44.88	75921
2021-12-10	45.43	46.29	43.85	44.67	99544
2021-12-13	44.64	44.64	42.42	42.76	323035
2021-12-14	41.29	42.20	40.51	41.05	321008
2021-12-15	41.55	43.49	40.75	43.32	181017
2021-12-16	43.83	44.00	40.52	40.78	142341
2021-12-17	40.50	42.41	40.20	41.85	294084
2021-12-20	40.71	41.51	40.25	40.93	142414
2021-12-21	41.97	42.78	41.45	42.46	151404
2021-12-22	42.36	43.26	41.70	43.02	161595
2021-12-23	43.30	43.97	42.89	43.80	84832
2021-12-27	44.51	45.92	44.51	45.41	252419
2021-12-28	46.00	46.00	44.00	44.97	136010
2021-12-29	44.97	46.35	44.95	45.98	115890
2021-12-30	46.28	46.65	45.51	45.69	85775
2021-12-31	45.87	46.20	45.48	46.04	70141
2022-01-03	46.91	48.49	46.76	48.32	226427
2022-01-04	48.60	48.60	44.16	45.35	256270
2022-01-05	44.85	45.33	42.57	42.74	290973
2022-01-06	43.18	44.63	41.87	43.80	123938
2022-01-07	43.43	43.91	41.29	41.66	183626
2022-01-10	41.43	41.43	39.06	41.34	363830
2022-01-11	41.46	43.02	41.20	42.37	263664
2022-01-12	43.79	44.32	41.75	42.62	346850
2022-01-13	43.40	44.64	41.21	41.52	221530
2022-01-14	41.20	43.22	41.20	43.07	230941
2022-01-18	42.57	43.03	40.35	40.48	448608
2022-01-19	40.83	41.70	37.84	38.39	541916
2022-01-20	39.04	41.27	38.67	38.77	300560
2022-01-21	38.00	38.94	36.95	37.20	377327
2022-01-24	35.95	37.50	33.90	37.30	611828
2022-01-25	36.10	36.10	34.15	34.32	507592
2022-01-26	35.81	36.96	34.52	35.17	375218
2022-01-27	35.93	35.93	32.60	33.00	447089
2022-01-28	32.75	33.60	31.68	33.58	314136
2022-01-31	33.99	37.25	33.96	37.17	256738
2022-02-01	37.50	37.50	35.32	35.84	437000
2022-02-02	37.00	37.00	35.32	36.16	425474
2022-02-03	35.28	35.72	33.66	33.75	234570
2022-02-04	33.94	34.71	33.12	34.58	136077
2022-02-07	35.90	36.86	35.60	35.96	233950
2022-02-08	35.98	37.12	35.45	36.94	179392
2022-02-09	38.00	38.42	36.90	38.35	242853
2022-02-10	36.32	38.95	35.88	37.36	377157
2022-02-11	37.50	37.78	34.25	34.99	251198
2022-02-14	34.98	36.03	34.43	34.89	197528
2022-02-15	36.51	37.30	35.82	37.11	217639
2022-02-16	37.07	37.40	36.34	37.24	146368
2022-02-17	36.68	36.81	35.44	35.62	103456
2022-02-18	35.40	35.94	34.10	34.33	261405
2022-02-22	34.26	34.85	33.18	33.54	282154
2022-02-23	34.13	34.38	31.84	32.01	356125
2022-02-24	30.90	33.61	30.63	33.01	632646
2022-02-25	33.30	33.74	32.61	33.50	235904
2022-02-28	33.05	33.39	32.04	32.84	271916
2022-03-01	33.12	33.60	31.62	32.09	573300
2022-03-02	32.44	33.71	32.28	33.41	276390
2022-03-03	34.01	34.06	31.87	32.22	199002
2022-03-04	31.70	32.06	28.95	29.38	480990
2022-03-07	30.49	30.63	28.22	28.67	530446
2022-03-08	28.72	31.14	28.55	30.17	451319
2022-03-09	31.11	31.45	30.24	30.82	251450
2022-03-10	30.23	30.74	29.77	30.46	120884
2022-03-11	30.79	30.99	29.60	29.69	124223
2022-03-14	29.94	30.12	28.47	28.65	220715
2022-03-15	28.81	29.92	28.73	29.86	127214
2022-03-16	30.55	31.66	30.17	31.41	176010
2022-03-17	31.15	31.92	30.92	31.86	62283
2022-03-18	31.66	33.06	31.44	32.91	132073
2022-03-21	32.75	33.08	32.19	32.70	158112
2022-03-22	32.97	33.56	31.64	31.94	521515
2022-03-23	31.50	32.64	31.32	31.48	247738
2022-03-24	31.68	32.42	31.27	32.35	160343
2022-03-25	32.24	32.25	31.20	31.57	129812
2022-03-28	31.37	31.56	30.51	31.17	152436
2022-03-29	31.89	32.97	31.89	32.74	122876
2022-03-30	32.61	32.64	31.32	31.56	139908
2022-03-31	31.47	31.60	30.40	30.46	124112
2022-04-01	30.50	31.06	29.80	30.07	260386
2022-04-04	32.58	34.61	32.48	34.31	376030
2022-04-05	34.49	34.49	32.37	32.91	343961
2022-04-06	32.00	32.23	30.83	31.62	281891
2022-04-07	31.53	32.57	31.21	31.90	141212
2022-04-08	31.51	31.87	30.77	30.86	268416
2022-04-11	30.37	31.07	29.82	30.65	226343
2022-04-12	30.96	31.72	30.58	30.88	170197
2022-04-13	30.95	31.50	30.85	31.30	126568
2022-04-14	31.22	31.30	29.75	29.86	173560
2022-04-18	29.63	30.68	29.30	30.26	124153
2022-04-19	30.26	31.13	29.84	31.06	92153
2022-04-20	31.60	32.16	30.97	31.45	152536
2022-04-21	32.00	32.28	30.33	30.58	97165
2022-04-22	30.32	31.18	30.12	30.59	205616
2022-04-25	30.23	31.94	30.23	31.75	177986
2022-04-26	31.37	31.64	30.04	30.14	225115
2022-04-27	30.14	31.00	29.40	29.52	253673
2022-04-28	30.32	30.98	29.17	30.82	135989
2022-04-29	30.37	31.44	29.61	29.70	78144
2022-05-02	29.19	30.11	28.54	29.74	179984
2022-05-03	29.82	30.26	29.43	30.11	123820
2022-05-04	30.28	31.41	29.40	31.25	71185
2022-05-05	30.83	30.83	29.00	29.66	62004
2022-05-06	29.28	29.60	28.01	29.10	114877
2022-05-09	28.25	28.53	26.79	27.53	252021
2022-05-10	28.18	28.58	27.12	28.32	137300
2022-05-11	28.06	28.70	26.81	26.94	163337
2022-05-12	26.50	27.48	25.85	26.94	211547
2022-05-13	27.18	28.39	27.00	27.88	137538
2022-05-16	27.57	27.93	26.92	27.07	119870
2022-05-17	27.70	28.64	27.60	28.19	142057
2022-05-18	27.80	28.47	27.18	27.58	102993
2022-05-19	26.75	27.93	26.51	27.20	155404
2022-05-20	27.64	27.71	25.99	27.20	134551
2022-05-23	27.27	28.10	27.07	27.86	121505
2022-05-24	27.33	27.34	26.40	27.03	139191
2022-05-25	26.61	27.91	26.57	27.62	89753
2022-05-26	27.00	28.91	26.96	28.46	483561
2022-05-27	29.00	29.62	28.44	29.56	210783
2022-05-31	29.35	29.76	28.71	29.53	228084
2022-06-01	29.80	30.09	28.94	29.27	923879
2022-06-02	29.05	30.44	29.05	30.38	113727
2022-06-03	29.39	29.80	29.03	29.19	121257
2022-06-06	29.87	30.01	28.80	29.11	129727
2022-06-07	28.74	28.92	28.38	28.69	69648
2022-06-08	28.62	29.22	28.33	28.54	122820
2022-06-09	28.37	29.08	27.66	27.68	148841
2022-06-10	27.32	28.08	26.71	26.79	171541
2022-06-13	25.65	26.09	24.90	25.14	172879
2022-06-14	25.20	25.32	24.58	25.13	105735
2022-06-15	24.99	25.89	24.69	25.75	186159
2022-06-16	25.00	25.09	23.26	23.61	168310
2022-06-17	23.92	24.38	23.16	24.36	180652
2022-06-21	25.08	25.65	25.08	25.53	98270
2022-06-22	25.37	25.68	24.90	25.10	91288
2022-06-23	25.25	25.43	24.62	24.92	63061
2022-06-24	25.17	25.95	25.06	25.95	92007
2022-06-27	26.22	26.48	25.69	26.15	73202
2022-06-28	26.48	26.59	25.61	26.05	142995
2022-06-29	25.61	25.70	24.27	24.96	167702
2022-06-30	24.48	25.40	24.03	24.86	88707
2022-07-01	24.51	24.51	23.24	23.89	150148
2022-07-05	23.12	23.78	22.90	23.76	129201
2022-07-06	23.74	23.76	22.89	23.11	99567
2022-07-07	23.89	24.81	23.87	24.66	109070
2022-07-08	24.40	25.01	24.13	24.55	63351
2022-07-11	26.10	26.14	25.00	25.56	273394
2022-07-12	26.07	26.50	25.53	25.94	99245
2022-07-13	25.24	25.98	25.17	25.77	69606
2022-07-14	25.77	25.92	24.85	25.66	127984
2022-07-15	26.18	26.84	25.51	26.78	76791
2022-07-18	27.03	28.10	26.82	27.19	205838
2022-07-19	27.81	28.50	27.71	28.44	92992
2022-07-20	28.45	29.97	28.41	29.78	207926
2022-07-21	30.05	30.67	29.80	30.52	112236
2022-07-22	30.57	30.98	29.25	29.44	69413
2022-07-25	28.67	28.75	27.67	28.75	233955
2022-07-26	28.27	28.52	27.66	28.50	176529
2022-07-27	28.34	29.40	28.24	29.21	173023
2022-07-28	28.98	29.22	27.89	28.89	109495
2022-07-29	28.79	29.39	28.44	29.15	65102
2022-08-01	28.87	29.64	28.87	29.40	77451
2022-08-02	28.83	29.01	28.22	28.53	104546
2022-08-03	28.50	29.41	28.50	29.08	76574
2022-08-04	29.60	30.35	29.52	30.07	100168
2022-08-05	29.63	30.87	29.63	30.62	178606
2022-08-08	30.20	30.98	30.20	30.70	264759
2022-08-09	30.13	30.19	28.12	28.56	240237
2022-08-10	29.22	30.76	29.05	30.16	205949
2022-08-11	30.47	30.94	29.70	29.82	94245
2022-08-12	30.04	31.15	29.80	31.01	121598
2022-08-15	30.51	30.94	30.18	30.69	66876
2022-08-16	30.64	30.70	30.21	30.42	52777
2022-08-17	29.79	29.79	28.78	29.45	81872
2022-08-18	29.67	30.65	29.67	30.55	202185
2022-08-19	30.21	30.21	29.25	29.34	51585
2022-08-22	28.59	28.97	28.35	28.47	146268
2022-08-23	28.57	29.28	28.56	28.97	62404
2022-08-24	29.01	29.30	28.85	29.09	42456
2022-08-25	29.00	29.73	29.00	29.69	58490
2022-08-26	29.70	29.70	27.97	28.12	60591
2022-08-29	27.66	28.12	27.55	27.62	77763
2022-08-30	27.72	27.76	26.90	27.20	49825
2022-08-31	27.25	27.36	26.64	27.00	68694
2022-09-01	26.01	26.11	24.81	25.88	159538
2022-09-02	26.17	26.38	25.48	25.74	59072
2022-09-06	25.77	25.85	24.83	25.10	68571
2022-09-07	25.24	25.74	25.04	25.54	61212
2022-09-08	25.30	26.12	25.18	26.06	114403
2022-09-09	26.43	26.97	26.43	26.68	65480
2022-09-12	26.70	26.76	25.98	26.17	76053
2022-09-13	25.22	25.82	25.02	25.61	78326
2022-09-14	25.11	25.21	24.52	24.79	130845
2022-09-15	24.27	25.25	24.23	25.05	117984
2022-09-16	24.55	25.14	24.23	25.10	123212
2022-09-19	24.87	25.27	24.71	24.94	48878
2022-09-20	24.60	24.88	24.38	24.49	66167
2022-09-21	24.55	25.35	24.36	24.61	122984
2022-09-22	24.61	24.75	23.66	24.05	63327
2022-09-23	23.64	23.76	23.30	23.72	74138
2022-09-26	23.72	24.12	23.33	23.70	60988
2022-09-27	23.97	24.12	23.09	23.52	59206
2022-09-28	23.19	24.03	23.14	23.94	105261
2022-09-29	23.39	23.58	23.00	23.55	76024
2022-09-30	23.20	24.01	23.07	23.17	106643
2022-10-03	23.79	24.44	23.53	24.20	83143
2022-10-04	24.62	24.78	24.22	24.35	63478
2022-10-05	24.17	24.81	23.79	24.68	76303
2022-10-06	24.80	25.15	24.14	24.21	64673
2022-10-07	23.65	23.67	22.39	22.56	95967
2022-10-10	22.61	22.61	21.75	22.43	111795
2022-10-11	22.25	22.25	21.32	21.76	140730
2022-10-12	21.66	22.35	21.66	22.01	129619
2022-10-13	21.23	22.89	21.13	22.74	161802
2022-10-14	22.92	22.92	21.93	22.36	145591
2022-10-17	22.65	22.80	22.13	22.18	95047
2022-10-18	22.33	22.60	21.72	21.96	74437
2022-10-19	22.09	22.95	22.09	22.77	116285
2022-10-20	22.88	23.26	22.44	22.93	98014
2022-10-21	22.73	23.34	22.19	23.32	122750
2022-10-24	22.82	23.02	22.12	22.66	142367
2022-10-25	22.94	23.56	22.94	23.53	67425
2022-10-26	23.24	23.89	23.03	23.38	122054
2022-10-27	23.85	23.85	22.87	22.89	66063
2022-10-28	22.99	23.82	22.67	23.76	53524
2022-10-31	23.07	23.10	22.54	23.02	156832
2022-11-01	23.43	23.91	22.82	22.99	134655
2022-11-02	22.84	23.10	22.08	22.08	131078
2022-11-03	21.58	21.80	21.23	21.46	214329
2022-11-04	21.94	22.27	21.50	21.96	460123
2022-11-07	22.41	22.85	21.94	22.64	570019
2022-11-08	22.91	23.38	22.77	23.10	315294
2022-11-09	22.73	22.81	22.31	22.48	225462
2022-11-10	23.97	24.98	23.87	24.61	323995
2022-11-11	24.87	25.58	24.71	25.32	302816
2022-11-14	25.22	25.61	24.47	24.50	199916
2022-11-15	26.10	26.25	25.32	25.70	314631
2022-11-16	25.92	25.92	24.37	24.67	291459
2022-11-17	24.00	24.91	23.48	23.86	224350
2022-11-18	23.95	25.00	23.39	23.42	118408
2022-11-21	23.29	23.85	23.16	23.21	191359
2022-11-22	23.44	23.72	23.28	23.51	113325
2022-11-23	23.62	24.31	23.62	23.78	105732
2022-11-25	23.74	24.27	23.72	23.79	50763
2022-11-28	23.29	23.39	22.80	22.95	74571
2022-11-29	23.17	23.40	23.00	23.16	94602
2022-11-30	23.34	24.51	23.13	24.39	137642
2022-12-01	24.33	24.48	23.83	24.12	56950
2022-12-02	23.78	24.00	23.43	23.88	56791
2022-12-05	23.79	24.18	23.59	24.02	114782
2022-12-06	23.80	23.80	23.12	23.39	59590
2022-12-07	22.92	23.14	22.37	22.63	100196
2022-12-08	22.68	23.29	22.61	23.21	49838
2022-12-09	22.98	23.39	22.92	23.06	49909
2022-12-12	22.89	23.28	22.73	23.13	75314
2022-12-13	23.98	24.25	23.21	23.51	117095
2022-12-14	23.30	23.94	23.11	23.45	109410
2022-12-15	23.01	23.01	22.43	22.45	101260
2022-12-16	22.34	22.56	22.04	22.50	139456
2022-12-19	22.45	22.50	22.12	22.48	101727
2022-12-20	22.17	22.58	22.00	22.15	137711
2022-12-21	22.56	23.36	22.45	22.94	419406
2022-12-22	22.60	22.60	21.45	21.89	142292
2022-12-23	21.84	21.84	21.47	21.74	45389
2022-12-27	21.53	21.53	21.07	21.16	86423
2022-12-28	20.95	21.46	20.83	21.24	109236
2022-12-29	21.51	22.05	21.47	22.00	59004
2022-12-30	21.58	22.47	21.49	21.96	76467
2023-01-03	22.24	22.53	21.63	22.37	121913
2023-01-04	22.66	23.02	22.51	22.74	50438
2023-01-05	22.71	22.83	22.38	22.42	35035
2023-01-06	22.67	23.36	22.49	23.29	39595
2023-01-09	23.62	24.26	23.62	24.06	78258
2023-01-10	23.95	24.43	23.94	24.37	106118
2023-01-11	24.79	24.93	24.29	24.70	145859
2023-01-12	24.67	25.13	24.03	24.98	88120
2023-01-13	24.71	25.04	24.50	24.80	210616
2023-01-17	24.71	25.78	24.71	25.71	105681
2023-01-18	26.15	26.72	25.99	26.14	117276
2023-01-19	25.70	25.85	25.30	25.75	89380
2023-01-20	25.91	26.85	25.91	26.78	61114
2023-01-23	27.71	27.91	27.19	27.68	166986
2023-01-24	27.50	27.83	27.22	27.60	86070
2023-01-25	27.04	27.54	26.61	27.39	121712
2023-01-26	27.23	27.23	26.38	26.81	192185
2023-01-27	26.48	26.95	26.46	26.70	110320
2023-01-30	26.31	26.31	25.30	25.66	118565
2023-01-31	25.57	26.39	25.57	25.99	55198
2023-02-01	25.95	26.90	25.80	26.85	106837
2023-02-02	28.08	28.85	28.04	28.79	113260
2023-02-03	28.41	28.84	27.97	28.13	118171
2023-02-06	27.56	27.83	27.11	27.29	60805
2023-02-07	27.04	27.87	26.81	27.76	120321
2023-02-08	27.58	27.71	27.22	27.47	106977
2023-02-09	27.84	27.92	26.83	26.86	44511
2023-02-10	26.68	26.79	25.84	26.19	209608
2023-02-13	26.19	26.92	26.09	26.79	78002
2023-02-14	26.45	27.00	26.24	26.62	44587
2023-02-15	25.86	27.00	25.85	26.78	112550
2023-02-16	25.80	28.25	25.80	27.70	128070
2023-02-17	27.89	27.89	26.75	27.28	93132
2023-02-21	26.16	26.79	26.10	26.34	195605
2023-02-22	26.58	27.49	26.46	26.67	229519
2023-02-23	27.34	27.67	26.88	27.48	168173
2023-02-24	27.02	27.34	26.79	26.89	149230
2023-02-27	26.95	27.07	26.64	26.69	157336
2023-02-28	26.62	27.36	26.47	27.12	880509
2023-03-01	27.37	28.07	27.37	27.71	160945
2023-03-02	27.40	27.94	27.27	27.85	216722
2023-03-03	27.91	28.49	27.52	28.40	99470
2023-03-06	28.40	28.55	27.58	27.64	86879
2023-03-07	27.52	28.39	27.15	27.33	65332
2023-03-08	27.44	27.83	27.32	27.79	114340
2023-03-09	27.94	28.20	27.34	27.36	125489
2023-03-10	27.55	27.55	26.48	26.70	77726
2023-03-13	26.21	26.50	25.89	26.23	79296
2023-03-14	26.97	27.39	26.86	27.20	57765
2023-03-15	26.86	27.32	26.44	27.00	97893
2023-03-16	26.70	27.59	26.70	27.54	75956
2023-03-17	27.40	27.40	27.04	27.05	34002
2023-03-20	27.27	27.54	27.12	27.32	59426
2023-03-21	27.50	28.00	27.39	27.72	61159
2023-03-22	27.48	28.22	27.32	27.32	73732
2023-03-23	27.62	28.63	27.62	27.97	50805
2023-03-24	27.63	27.73	27.30	27.59	54924
2023-03-27	27.66	27.66	26.58	26.87	52864
2023-03-28	26.66	26.80	26.25	26.72	64869
2023-03-29	26.78	27.38	26.78	27.28	45244
2023-03-30	27.37	27.81	27.28	27.76	64741
2023-03-31	27.58	28.35	27.58	28.35	91884
2023-04-03	27.89	28.35	27.76	28.30	108868
2023-04-04	28.07	28.10	26.91	27.04	119462
2023-04-05	26.85	26.85	26.16	26.41	34473
2023-04-06	26.16	26.36	25.66	26.24	46732
2023-04-10	25.97	26.28	25.85	26.11	43388
2023-04-11	26.30	26.35	25.94	25.96	58618
2023-04-12	26.06	26.06	24.89	24.95	123574
2023-04-13	25.10	25.54	24.81	25.30	83731
2023-04-14	25.31	25.44	25.14	25.39	57333
2023-04-17	25.31	25.57	24.92	25.29	57240
2023-04-18	25.44	25.54	24.98	25.17	40255
2023-04-19	24.89	25.30	24.89	25.12	87676
2023-04-20	25.41	25.68	25.25	25.55	121829
2023-04-21	25.80	26.10	25.58	26.01	60309
2023-04-24	26.40	26.74	25.96	26.19	60360
2023-04-25	26.03	26.11	25.42	25.42	78446
2023-04-26	25.48	25.83	25.25	25.78	85950
2023-04-27	25.79	26.42	25.38	26.24	96215
2023-04-28	26.34	26.40	26.00	26.35	34471
2023-05-01	26.60	26.94	26.34	26.57	44933
2023-05-02	26.44	26.46	25.93	26.13	33050
2023-05-03	26.36	26.55	26.05	26.35	65688
2023-05-04	26.28	26.38	25.74	25.82	38993
2023-05-05	25.83	27.06	25.83	26.88	50920
2023-05-08	27.40	27.69	27.13	27.64	55802
2023-05-09	27.39	27.80	27.30	27.77	90674
2023-05-10	26.97	27.03	25.70	26.69	163884
2023-05-11	26.54	27.44	26.47	26.58	54530
2023-05-12	26.42	27.04	26.36	27.01	53813
2023-05-15	27.00	28.25	27.00	27.92	94691
2023-05-16	27.73	28.39	27.73	28.02	73516
2023-05-17	28.00	28.71	27.82	28.36	58424
2023-05-18	28.27	29.23	28.18	29.15	57594
2023-05-19	29.19	29.21	28.55	28.80	45421
2023-05-22	28.47	28.49	27.72	27.96	155277
2023-05-23	27.50	28.21	27.31	27.71	71341
2023-05-24	27.38	27.70	27.14	27.27	82572
2023-05-25	27.89	28.82	27.54	28.16	103382
2023-05-26	28.27	29.64	28.27	29.34	101990
2023-05-30	29.86	30.35	29.28	29.54	177243
2023-05-31	29.34	29.89	28.85	28.89	119717
2023-06-01	28.92	29.27	28.65	28.97	60671
2023-06-02	29.19	29.39	28.21	28.56	95196
2023-06-05	28.64	29.20	28.64	29.11	59573
2023-06-06	29.12	30.02	29.02	29.97	82868
2023-06-07	30.10	31.44	30.10	31.07	205046
2023-06-08	30.87	31.68	30.45	30.87	205624
2023-06-09	31.11	31.57	30.86	31.56	111175
2023-06-12	31.68	33.00	31.68	32.92	176837
2023-06-13	32.80	33.40	32.43	33.23	134007
2023-06-14	32.95	33.36	32.48	33.12	144631
2023-06-15	32.75	33.30	32.75	33.25	128641
2023-06-16	33.32	33.32	32.25	32.63	120433
2023-06-20	32.41	32.65	32.14	32.41	98443
2023-06-21	32.26	32.83	31.89	32.64	110059
2023-06-22	32.19	32.94	32.19	32.62	67403
2023-06-23	32.12	32.23	31.69	31.81	36467
2023-06-26	31.55	32.14	31.49	31.52	74742
2023-06-27	31.79	33.29	31.67	33.23	223404
2023-06-28	32.75	34.60	32.75	34.30	202543
2023-06-29	34.18	35.58	34.01	35.54	156302
2023-06-30	35.86	36.60	35.48	35.63	174261
2023-07-03	35.60	35.81	34.57	35.04	69375
2023-07-05	34.77	34.81	33.68	33.73	132403
2023-07-06	33.38	33.52	32.86	33.18	95135
2023-07-07	33.08	33.98	33.07	33.32	88071
2023-07-10	33.49	34.69	33.49	33.96	79842
2023-07-11	34.00	34.08	33.35	33.66	74361
2023-07-12	34.08	34.21	33.74	33.89	58894
2023-07-13	37.27	40.82	36.92	39.96	906590
2023-07-14	40.93	42.33	40.10	40.91	439582
2023-07-17	40.78	43.64	40.57	43.24	456967
2023-07-18	44.10	44.94	43.52	44.18	626474
2023-07-19	43.50	44.62	43.31	43.89	246643
2023-07-20	43.02	43.26	41.16	41.84	371017
2023-07-21	42.39	45.30	41.78	44.11	504427
2023-07-24	43.37	43.99	42.57	43.95	465038
2023-07-25	42.64	44.20	42.19	44.01	421974
2023-07-26	43.80	46.11	43.63	45.13	495022
2023-07-27	45.95	46.94	45.82	46.00	271764
2023-07-28	47.47	48.15	46.70	47.29	402451
2023-07-31	46.16	47.72	44.90	47.61	911004
2023-08-01	46.52	47.60	46.13	47.05	368523
2023-08-02	45.68	46.75	45.54	45.71	379733
2023-08-03	45.50	47.49	45.45	47.20	294573
2023-08-04	47.27	48.29	46.78	46.94	252484
2023-08-07	47.35	48.53	47.19	47.63	231996
2023-08-08	47.30	47.71	47.03	47.48	118310
2023-08-09	47.73	48.33	47.52	47.98	213526
2023-08-10	47.76	47.84	46.72	47.40	249966
2023-08-11	47.00	47.12	45.90	46.16	126943
2023-08-14	44.89	46.42	44.77	46.32	308054
2023-08-15	46.28	46.68	45.87	46.12	239896
2023-08-16	45.73	46.24	45.51	45.83	229693
2023-08-17	45.80	45.80	44.08	44.63	275975
2023-08-18	44.18	46.33	44.18	46.06	299628
2023-08-21	45.79	48.90	45.66	48.84	615027
2023-08-22	49.72	50.95	49.35	49.68	437660
2023-08-23	49.52	52.79	49.45	52.54	1018357
2023-08-24	52.50	53.14	50.89	52.10	1030846
2023-08-25	52.46	52.73	50.50	51.91	326542
2023-08-28	51.99	52.54	51.28	51.73	337107
2023-08-29	53.00	59.51	52.89	58.20	1695233
2023-08-30	58.02	60.09	57.84	58.95	693714
2023-08-31	59.70	61.48	59.50	60.30	583565
2023-09-01	61.00	61.33	58.53	60.50	461043
2023-09-05	58.55	59.09	57.87	58.24	401634
2023-09-06	58.48	59.55	57.43	57.74	270394
2023-09-07	57.01	57.19	55.49	56.65	357235
2023-09-08	56.50	57.77	56.50	57.40	214844
2023-09-11	56.91	56.95	56.91	56.95	218
2023-09-12	57.40	61.09	57.40	59.02	651360
2023-09-13	58.11	60.38	56.91	58.60	427889
2023-09-14	57.89	58.00	55.75	56.55	389812
2023-09-15	56.22	56.47	55.40	56.18	301582
2023-09-18	56.20	58.15	55.75	56.73	386847
2023-09-19	57.05	58.75	56.37	56.76	743695
2023-09-20	56.97	57.88	55.80	55.96	364291
2023-09-21	55.00	55.79	54.27	54.65	296671
2023-09-22	55.29	57.66	54.73	57.05	578442
2023-09-25	57.44	61.42	57.05	61.25	784741
2023-09-26	60.42	60.43	58.04	58.20	780025
2023-09-27	58.20	60.63	58.18	60.30	719839
2023-09-28	60.32	64.15	60.08	63.71	758312
2023-09-29	64.46	65.13	62.09	62.26	470383
2023-10-02	62.42	64.12	60.43	61.08	355092
2023-10-03	60.56	61.98	59.24	59.65	294996
2023-10-04	59.48	61.36	58.92	60.83	278471
2023-10-05	60.82	61.93	59.67	61.27	239901
2023-10-06	60.80	64.12	60.21	63.33	438624
2023-10-09	60.46	60.74	55.63	57.77	1906327
2023-10-10	57.77	61.54	57.00	59.77	615455
2023-10-11	60.07	60.94	58.57	59.87	482497
2023-10-12	60.03	64.64	59.41	62.79	811377
2023-10-13	62.85	63.51	59.76	59.91	442673
2023-10-16	59.47	60.45	58.38	59.89	375548
2023-10-17	58.76	61.80	57.23	59.55	441609
2023-10-18	58.03	60.03	57.21	58.40	292726
2023-10-19	58.51	58.57	54.07	54.52	895221
2023-10-20	54.28	54.30	48.50	52.22	1616708
2023-10-23	51.77	52.35	50.56	50.72	829293
2023-10-24	51.46	53.18	51.34	52.86	487414
2023-10-25	52.23	53.75	50.95	51.23	395383
2023-10-26	51.54	52.70	50.35	50.81	218586
2023-10-27	51.50	51.71	49.74	50.04	379915
2023-10-30	51.39	51.69	49.64	50.59	323859
2023-10-31	50.92	52.81	49.71	52.60	556594
2023-11-01	54.62	54.74	51.90	53.40	357939
2023-11-02	55.57	56.11	54.44	55.00	480988
2023-11-03	54.91	57.33	54.91	56.47	315741
2023-11-06	56.59	56.61	54.50	55.31	198662
2023-11-07	55.76	56.56	54.57	56.03	265566
2023-11-08	56.43	58.72	56.17	58.11	344965
2023-11-09	58.55	61.29	58.55	59.89	609958
2023-11-10	60.05	65.09	59.94	64.29	825979
2023-11-13	64.04	67.08	63.69	65.20	898370
2023-11-14	63.69	67.31	62.31	65.73	1073345
2023-11-15	65.22	65.26	61.18	62.15	1092047
2023-11-16	61.01	63.01	60.87	61.75	718698
2023-11-17	61.26	61.79	59.77	61.51	535240
2023-11-20	61.04	61.60	59.79	60.56	467019
2023-11-21	60.60	65.24	59.83	64.30	1059135
2023-11-22	65.00	66.07	62.60	63.71	568645
2023-11-24	64.09	65.14	63.39	64.19	161736
2023-11-27	64.16	66.98	63.52	65.78	495085
2023-11-28	65.65	67.43	64.61	65.72	426324
2023-11-29	65.48	68.25	65.06	65.86	375547
2023-11-30	65.20	65.21	62.69	63.48	428262
2023-12-01	63.28	63.36	61.14	62.48	287299
2023-12-04	61.29	62.00	59.33	61.71	477130
2023-12-05	61.59	62.00	60.60	61.08	229834
2023-12-06	62.62	65.79	62.36	62.60	661749
2023-12-07	62.79	63.28	61.03	62.15	276603
2023-12-08	62.63	64.12	61.92	63.61	375080
2023-12-11	64.20	66.29	63.75	64.39	628044
2023-12-12	64.60	65.81	64.44	65.00	448552
2023-12-13	64.67	65.21	62.54	64.00	427008
2023-12-14	64.79	66.12	60.90	62.23	505412
2023-12-15	62.33	64.39	61.96	62.48	373436
2023-12-18	64.27	65.43	63.03	63.16	368900
2023-12-19	63.20	64.67	63.16	63.60	233715
2023-12-20	63.62	64.16	61.61	62.25	346725
2023-12-21	63.41	68.00	63.11	67.71	982107
2023-12-22	68.18	71.05	66.31	68.54	739079
2023-12-26	68.48	70.42	67.93	70.35	323524
2023-12-27	70.63	71.59	69.53	70.12	265019
2023-12-28	70.54	71.50	69.68	69.81	253299
2023-12-29	69.86	71.02	68.56	69.38	293761
2024-01-02	68.85	68.85	65.98	67.46	506257
2024-01-03	66.94	67.84	66.14	67.02	324344
2024-01-04	65.85	70.05	65.18	68.62	453561
2024-01-05	68.19	68.85	67.42	67.93	291866
2024-01-08	67.96	69.78	67.94	68.75	242175
2024-01-09	68.00	73.59	67.67	71.87	960421
2024-01-10	72.06	72.50	68.58	69.72	719343
2024-01-11	69.88	72.25	69.51	71.86	308331
2024-01-12	72.16	72.51	70.30	70.96	147407
2024-01-16	72.73	76.14	72.70	74.03	605940
2024-01-17	73.01	73.72	71.08	73.41	338717
2024-01-18	75.06	77.89	75.06	76.35	560200
2024-01-19	79.87	79.87	76.17	78.71	650945
2024-01-22	79.30	80.55	76.65	78.81	330201
2024-01-23	78.71	79.55	77.34	78.37	235890
2024-01-24	79.90	81.01	78.21	78.86	478194
2024-01-25	79.88	82.96	79.06	80.80	806099
2024-01-26	79.59	80.67	77.16	79.10	408981
2024-01-29	79.16	80.36	78.23	80.29	173161
2024-01-30	80.66	81.78	78.68	79.79	195411
2024-01-31	78.93	79.59	77.40	77.84	325065
2024-02-01	78.29	79.95	77.53	79.64	163808
2024-02-02	80.00	81.52	79.67	80.55	169233
2024-02-05	81.16	82.63	79.05	81.35	317614
2024-02-06	81.80	82.28	75.32	77.88	556160
2024-02-07	78.52	79.64	77.52	77.97	239858
2024-02-08	78.30	80.55	77.37	79.19	418065
2024-02-09	80.59	82.27	78.33	81.52	252908
2024-02-12	81.45	83.90	80.22	80.38	368173
2024-02-13	78.00	80.78	77.15	78.46	399338
2024-02-14	80.00	84.59	80.00	83.34	525704
2024-02-15	83.81	84.89	81.72	84.74	427651
2024-02-16	86.00	89.65	85.55	87.77	840563
2024-02-20	84.00	87.14	79.49	82.07	1059994
2024-02-21	79.62	79.98	74.59	76.84	911692
2024-02-22	80.23	83.95	80.23	83.02	685870
2024-02-23	83.14	83.55	77.03	77.79	589929
2024-02-26	78.12	80.49	78.12	80.38	712380
2024-02-27	81.64	82.29	78.84	80.51	448588
2024-02-28	80.00	82.15	78.67	80.59	311880
2024-02-29	81.32	81.98	79.30	79.59	268815
2024-03-01	80.06	82.74	79.60	81.74	440656
2024-03-04	82.51	85.86	82.08	84.20	549161
2024-03-05	83.00	83.35	78.75	79.55	465389
2024-03-06	81.11	82.41	80.17	80.95	214557
2024-03-07	81.46	84.44	81.09	84.31	474157
2024-03-08	84.00	85.00	77.33	77.34	666440
2024-03-11	74.66	75.91	71.56	75.20	928063
2024-03-12	75.62	76.24	74.07	75.49	270025
2024-03-13	75.01	77.32	73.74	76.08	365138
2024-03-14	76.00	77.67	75.13	76.09	341376
2024-03-15	75.63	77.29	74.02	76.14	339966
2024-03-18	77.36	79.53	77.29	78.86	354984
2024-03-19	77.12	79.24	75.75	77.87	241319
2024-03-20	78.29	81.63	77.65	81.20	226903
2024-03-21	83.19	85.94	83.12	83.27	439761
2024-03-22	83.03	85.34	82.64	85.10	290119
2024-03-25	85.61	89.37	85.09	87.52	514507
2024-03-26	87.86	90.54	87.83	89.26	562794
2024-03-27	89.75	89.94	84.70	87.05	435128
2024-03-28	86.00	86.00	82.51	83.77	435339
2024-04-01	83.77	85.41	83.11	83.92	429614
2024-04-02	82.86	83.18	79.56	82.23	309624
2024-04-03	80.35	82.73	80.27	81.92	350580
2024-04-04	82.63	84.94	77.47	77.75	444966
2024-04-05	78.06	81.11	78.02	78.39	429519
2024-04-08	79.41	81.76	78.95	79.95	264538
2024-04-09	80.79	80.91	77.60	80.08	289575
2024-04-10	78.54	81.19	78.38	80.14	344427
2024-04-11	80.32	81.54	78.68	80.99	191756
2024-04-12	78.87	79.35	77.16	78.53	299022
2024-04-15	80.75	80.75	77.70	78.46	377395
2024-04-16	80.34	84.98	80.34	83.51	389628
2024-04-17	83.23	83.52	79.89	80.36	290771
2024-04-18	80.03	82.50	78.72	79.17	348138
2024-04-19	78.15	78.48	72.48	74.68	643801
2024-04-22	75.35	76.05	73.06	75.87	411124
2024-04-23	76.45	77.43	76.00	76.67	153459
2024-04-24	77.40	79.68	76.15	77.46	287011
2024-04-25	77.13	79.61	76.21	78.86	259795
2024-04-26	80.73	83.35	80.36	82.16	256855
2024-04-29	82.00	83.00	80.80	82.70	155361
2024-04-30	82.56	83.24	80.97	80.97	127027
2024-05-01	80.63	81.35	78.15	78.88	309175
2024-05-02	81.03	81.69	78.93	80.02	452956
2024-05-03	81.36	84.38	81.35	83.28	211300
2024-05-06	84.43	85.67	83.74	84.47	455285
2024-05-07	84.53	86.25	83.40	84.42	601995
2024-05-08	83.40	84.89	83.13	84.37	543397
2024-05-09	91.00	95.13	87.70	91.62	1270948
2024-05-10	93.50	94.90	89.31	90.46	409701
2024-05-13	90.00	92.88	89.00	92.87	516955
2024-05-14	92.77	94.56	92.50	94.11	361338
2024-05-15	94.87	100.95	94.70	100.39	1004511
2024-05-16	97.48	99.58	96.82	97.64	523961
2024-05-17	97.45	98.79	96.15	97.10	223712
2024-05-20	97.00	100.67	96.95	99.85	315685
2024-05-21	99.05	102.73	99.00	100.85	350309
2024-05-22	101.88	103.95	101.55	102.88	621022
2024-05-23	105.37	105.92	102.40	104.21	455332
2024-05-24	104.99	106.78	103.89	105.85	299607
2024-05-28	107.65	108.84	105.29	107.92	347929
2024-05-29	106.66	109.49	105.47	108.55	588870
2024-05-30	108.86	108.86	105.05	105.36	344050
2024-05-31	105.48	106.28	98.69	102.41	700837
2024-06-03	103.56	103.81	98.03	101.76	499294
2024-06-04	102.52	103.16	99.90	101.85	282872
2024-06-05	103.70	109.00	103.43	108.57	395993
2024-06-06	108.70	108.80	104.69	106.64	466562
2024-06-07	108.00	110.74	106.87	109.42	490982
2024-06-10	108.99	113.34	108.30	111.55	402863
2024-06-11	110.74	112.80	109.70	112.15	296193
2024-06-12	112.11	116.89	112.11	115.50	424413
2024-06-13	116.00	118.23	115.22	117.01	425769
2024-06-14	115.99	116.99	113.20	113.60	338520
2024-06-17	114.76	121.66	113.75	121.06	662255
2024-06-18	120.54	122.93	118.96	119.27	488133
2024-06-20	118.68	119.55	112.89	115.85	746286
2024-06-21	115.84	117.34	111.37	114.39	748170
2024-06-24	113.65	114.08	109.82	111.22	1081775
2024-06-25	112.18	116.83	111.77	115.70	610392
2024-06-26	115.13	118.39	115.13	117.76	660916
2024-06-27	118.22	126.30	118.21	123.50	894157
2024-06-28	124.38	129.67	123.03	125.24	669756
2024-07-01	126.25	128.37	121.83	127.80	472355
2024-07-02	127.80	130.54	126.53	127.33	275643
2024-07-03	127.61	131.18	127.50	129.98	212338
2024-07-05	132.50	134.82	131.01	132.25	706975
2024-07-08	133.71	139.40	131.77	137.24	783229
2024-07-09	139.01	140.50	134.81	136.78	540969
2024-07-10	137.50	138.67	135.51	136.20	528503
2024-07-11	133.00	133.52	128.07	129.32	948483
2024-07-12	129.40	133.74	127.50	129.56	433705
2024-07-15	133.20	133.55	130.00	131.38	362733
2024-07-16	130.57	130.64	126.66	128.48	579813
2024-07-17	122.62	122.62	113.37	113.47	1319699
2024-07-18	115.46	115.60	104.82	112.06	1736461
2024-07-19	109.68	112.25	108.05	108.48	476685
2024-07-22	110.70	114.55	110.04	112.64	722878
2024-07-23	111.20	117.26	110.40	116.40	726870
2024-07-24	114.45	114.80	108.09	108.87	643830
2024-07-25	108.88	109.47	99.98	100.91	1431460
2024-07-26	102.68	105.14	100.89	100.97	908919
2024-07-29	103.01	109.36	102.45	102.51	1190703
2024-07-30	101.76	102.39	93.39	94.06	1254737
2024-07-31	99.50	105.68	99.50	105.00	1272736
2024-08-01	100.10	103.01	91.50	92.02	1471337
2024-08-02	87.32	89.42	82.70	84.09	1489574
2024-08-05	78.89	88.25	78.15	86.52	1526020
2024-08-06	87.25	88.01	83.47	85.98	664367
2024-08-07	88.90	90.59	85.27	85.47	681042
2024-08-08	88.17	91.08	86.67	90.11	748630
2024-08-09	90.56	93.96	89.97	92.95	893791
2024-08-12	92.26	94.90	91.11	91.55	483593
2024-08-13	93.20	94.60	91.62	93.58	428237
2024-08-14	93.55	94.12	90.54	93.48	702601
2024-08-15	95.98	101.22	95.67	101.03	704832
2024-08-16	100.26	101.00	96.38	99.93	811966
2024-08-19	99.11	99.47	95.58	98.45	310207
2024-08-20	98.31	100.33	96.20	97.55	283224
2024-08-21	96.79	99.15	95.73	98.54	351670
2024-08-22	98.77	100.60	96.17	96.44	398747
2024-08-23	98.06	98.46	94.51	97.97	338916
2024-08-26	97.18	97.18	91.13	91.99	498701
2024-08-27	91.53	94.59	90.66	94.51	434085
2024-08-28	94.30	95.19	91.67	92.19	408910
2024-08-29	93.59	96.74	92.89	93.11	357271
2024-08-30	94.59	94.89	89.09	91.02	757228
2024-09-03	88.62	88.62	81.89	82.16	1010163
2024-09-04	81.01	85.94	80.56	83.56	481354
2024-09-05	82.70	84.50	82.13	82.91	332460
2024-09-06	82.13	83.14	76.87	77.88	958034
2024-09-09	78.86	79.36	75.47	75.97	900890
2024-09-10	76.75	78.68	75.75	77.72	578249
2024-09-11	78.64	79.59	76.47	79.33	477743
2024-09-12	79.83	81.40	76.79	79.16	742416
2024-09-13	79.70	81.96	79.62	81.13	348241
2024-09-16	79.25	79.25	76.31	77.51	595996
2024-09-17	77.77	78.10	74.04	74.89	894271
2024-09-18	75.95	76.07	70.84	71.51	1897413
2024-09-19	73.39	76.45	73.20	76.13	861356
2024-09-20	75.29	75.54	73.52	74.34	309699
2024-09-23	74.82	77.07	74.10	74.35	467181
2024-09-24	75.42	76.51	74.28	75.59	599555
2024-09-25	76.19	78.78	75.63	76.66	543771
2024-09-26	86.73	89.00	83.86	85.90	1612116
2024-09-27	86.27	86.75	82.16	82.67	755502
2024-09-30	81.26	81.32	79.15	79.85	517184
2024-10-01	80.11	80.86	74.60	76.67	614067
2024-10-02	77.34	79.66	75.66	78.01	310349
2024-10-03	76.85	80.51	76.85	79.34	307723
2024-10-04	81.00	81.29	78.86	80.29	340555
2024-10-07	80.54	82.12	80.54	81.93	440126
2024-10-08	82.39	82.71	80.27	81.34	772500
2024-10-09	81.50	81.51	79.04	80.35	609136
2024-10-10	78.89	79.75	76.64	79.23	495025
2024-10-11	78.31	84.61	78.31	84.16	442653
2024-10-14	85.72	88.34	85.59	87.61	498192
2024-10-15	87.17	88.34	80.96	82.69	866264
2024-10-16	83.75	84.73	80.69	81.62	372786
2024-10-17	84.70	85.75	82.26	82.37	372684
2024-10-18	82.80	84.13	81.52	82.82	342072
2024-10-21	82.04	82.37	80.22	82.10	257602
2024-10-22	81.85	81.85	80.00	80.60	167629
2024-10-23	80.00	80.30	76.60	78.94	404685
2024-10-24	80.33	80.40	76.40	77.59	432955
2024-10-25	77.59	79.63	77.39	77.66	232990
2024-10-28	78.83	80.85	78.55	79.16	329644
2024-10-29	79.10	84.97	78.69	83.63	503200
2024-10-30	81.43	82.49	80.04	82.10	273793
2024-10-31	81.63	81.63	78.28	79.56	277687
2024-11-01	79.97	79.97	72.69	74.21	1044942
2024-11-04	75.37	77.50	74.06	74.32	409120
2024-11-05	74.41	76.08	74.26	74.45	376556
2024-11-06	76.75	79.68	76.41	78.95	668307
2024-11-07	80.35	83.04	79.36	82.51	559054
2024-11-08	80.88	81.83	79.53	80.53	325965
2024-11-11	81.95	82.13	78.58	78.70	755703
2024-11-12	85.19	89.94	80.18	84.76	1575326
2024-11-13	86.25	86.70	79.69	79.91	773319
2024-11-14	81.00	81.35	78.16	78.72	524156
2024-11-15	76.67	76.85	72.13	74.07	905725
2024-11-18	73.60	75.78	72.97	75.67	487438
2024-11-19	74.12	75.00	73.05	74.84	398601
2024-11-20	74.64	76.17	73.72	75.17	283484
2024-11-21	75.77	76.80	74.70	75.51	319283
2024-11-22	75.21	77.20	74.42	74.94	296320
2024-11-25	74.74	74.83	71.01	71.67	572254
2024-11-26	72.78	74.35	69.83	71.12	476519
2024-11-27	73.39	73.39	70.20	71.89	605014
2024-11-29	73.85	76.42	73.85	74.50	281390
2024-12-02	73.96	76.10	73.96	75.46	362814
2024-12-03	74.60	76.15	74.58	75.96	351115
2024-12-04	77.13	77.13	75.44	75.67	220776
2024-12-05	75.36	75.36	70.87	71.59	423816
2024-12-06	72.00	73.41	71.23	72.72	291770
2024-12-09	73.15	79.35	72.99	78.30	1336087
2024-12-10	79.03	79.04	72.41	73.17	495907
2024-12-11	74.21	76.32	73.58	74.72	452305
2024-12-12	73.97	75.49	72.78	73.77	241231
2024-12-13	75.27	75.91	72.98	74.87	270508
2024-12-16	75.55	78.50	75.36	77.26	431196
2024-12-17	77.22	77.84	75.59	76.68	481026
2024-12-18	77.64	86.56	77.60	81.51	1893029
2024-12-19	82.50	87.45	82.50	84.64	1652353
2024-12-20	82.96	85.17	81.73	83.36	633071
2024-12-23	83.17	84.08	82.22	83.36	319765
2024-12-24	84.40	85.05	83.63	83.94	174821
2024-12-26	83.51	84.77	83.23	83.69	164670
2024-12-27	83.88	84.74	80.50	82.46	196751
2024-12-30	80.55	81.42	79.09	80.53	133793
2024-12-31	80.72	82.45	80.62	80.77	192127
2025-01-02	81.80	83.55	80.20	80.85	215416
2025-01-03	81.15	83.38	80.85	82.69	218302
2025-01-06	85.98	89.25	85.66	88.50	608333
2025-01-07	90.55	92.92	88.77	91.05	591187
2025-01-08	90.44	91.23	88.37	90.86	542071
2025-01-10	91.14	91.14	86.75	89.52	293018
2025-01-13	86.35	87.32	82.15	86.79	453917
2025-01-14	89.83	90.08	86.87	89.52	436151
2025-01-15	91.89	95.10	91.27	93.48	499286
2025-01-16	98.40	102.00	96.96	98.94	828320
2025-01-17	102.00	103.78	99.38	103.62	922048
2025-01-21	104.93	109.34	103.91	107.14	1091031
2025-01-22	108.25	110.73	105.58	106.08	795770
2025-01-23	103.52	104.90	101.68	104.65	498650
2025-01-24	105.80	105.80	98.51	100.75	514265
2025-01-27	89.36	92.11	84.28	85.51	1654820
2025-01-28	84.62	88.10	82.61	86.35	633528
2025-01-29	88.46	88.78	85.85	87.97	822646
2025-01-30	88.40	91.39	87.27	90.95	609913
2025-01-31	92.11	96.23	91.19	94.54	643339
2025-02-03	89.97	92.15	88.26	89.25	627368
2025-02-04	90.12	91.00	86.93	88.20	429084
2025-02-05	88.66	93.98	88.28	93.54	370247
2025-02-06	93.26	94.70	90.83	91.31	283402
2025-02-07	90.62	91.97	82.21	86.32	984365
2025-02-10	88.00	89.34	85.71	88.75	561728
2025-02-11	89.21	90.03	86.56	87.40	776621
2025-02-12	88.00	89.62	84.17	87.08	904305
2025-02-13	88.72	90.50	86.01	88.49	650235
2025-02-14	89.05	89.41	83.22	86.82	370908
2025-02-18	87.92	89.35	84.74	85.00	673852
2025-02-19	85.09	85.74	81.84	82.98	771632
2025-02-20	83.20	84.40	79.73	79.89	530199
2025-02-21	80.94	80.94	74.30	76.39	688952
2025-02-24	77.06	79.88	76.62	78.40	507247
2025-02-25	77.88	78.58	75.68	76.88	354341
2025-02-26	77.10	81.35	77.10	79.18	458647
2025-02-27	80.01	80.20	74.53	74.80	333094
2025-02-28	73.53	75.74	71.28	74.52	468298
2025-03-03	75.30	75.30	68.40	68.93	547048
2025-03-04	68.16	71.35	67.00	70.28	652293
2025-03-05	70.62	71.44	68.60	71.08	696232
2025-03-06	68.24	70.00	65.85	67.84	739129
2025-03-07	67.92	69.18	65.52	68.80	379815
2025-03-10	66.50	66.88	62.44	63.20	588479
2025-03-11	63.82	65.59	62.51	63.39	729892
2025-03-12	65.11	65.58	63.63	64.24	888671
2025-03-13	63.79	64.69	62.74	63.49	302843
2025-03-14	64.54	66.00	64.54	65.89	304199
2025-03-17	65.45	66.85	64.46	65.98	254354
2025-03-18	65.15	65.20	62.65	62.76	358152
2025-03-19	62.92	65.99	62.13	64.67	794076
2025-03-20	63.73	68.22	63.57	67.82	572736
2025-03-21	66.70	66.71	65.46	66.05	300605
2025-03-24	67.31	69.00	67.31	68.51	304022
2025-03-25	68.25	68.28	66.52	66.75	181637
2025-03-26	66.09	66.48	63.88	64.62	300044
2025-03-27	64.25	64.30	62.73	62.97	211259
2025-03-28	62.52	62.52	57.71	59.00	413062
2025-03-31	57.25	58.69	56.49	58.63	526932
2025-04-01	58.45	59.65	57.31	59.14	377067
2025-04-02	58.00	62.23	57.85	60.17	426216
2025-04-03	56.54	56.65	52.39	52.71	779882
2025-04-04	50.52	51.32	47.41	50.56	660572
2025-04-07	50.72	59.00	49.85	55.17	779322
2025-04-08	57.74	57.84	50.96	52.32	524922
2025-04-09	54.17	63.95	53.23	62.41	1095190
2025-04-10	59.75	59.75	55.00	57.42	530951
2025-04-11	57.42	60.33	56.24	59.90	335442
2025-04-14	61.55	62.21	58.76	60.15	263173
2025-04-15	60.15	60.96	59.40	60.33	158339
2025-04-16	57.62	58.46	56.09	57.95	233748
2025-04-17	59.44	60.50	58.27	60.37	334121
2025-04-21	58.75	59.58	57.50	58.62	397424
2025-04-22	60.27	61.02	59.09	60.19	355372
2025-04-23	63.78	66.36	63.61	63.97	452201
2025-04-24	65.10	67.43	64.62	66.94	260470
2025-04-25	65.87	68.11	65.25	66.55	440127
2025-04-28	65.98	66.51	63.68	66.37	306253
2025-04-29	65.95	66.43	64.89	65.00	233638
2025-04-30	63.05	65.34	62.60	65.34	145320
2025-05-01	66.25	68.01	64.50	65.88	157554
2025-05-02	67.86	70.23	67.81	68.57	250334
2025-05-05	67.20	68.32	66.88	66.96	187924
2025-05-06	66.25	68.49	65.78	67.28	161238
2025-05-07	67.99	69.87	67.42	69.59	249800
2025-05-08	70.79	70.82	68.79	68.97	267224
2025-05-09	68.28	68.38	64.54	66.57	754817
2025-05-12	70.54	71.23	67.84	69.20	767763
2025-05-13	68.68	69.19	64.40	68.61	1495524
2025-05-14	69.10	69.99	67.95	69.83	385814
2025-05-15	69.28	69.58	65.92	66.51	407911
2025-05-16	66.11	66.26	64.25	65.95	435888
2025-05-19	64.71	65.94	64.71	65.30	207202
2025-05-20	65.11	65.85	64.29	65.78	352910
2025-05-21	65.12	66.00	64.20	64.71	330063
2025-05-22	64.29	66.53	64.29	65.00	189202
2025-05-23	63.62	65.22	62.88	64.99	287457
2025-05-27	66.00	67.07	65.71	66.02	351876
2025-05-28	66.47	66.75	65.09	65.28	258556
2025-05-29	69.32	70.22	67.21	69.03	407524
2025-05-30	68.16	68.74	65.41	66.54	190764
2025-06-02	66.29	67.06	64.90	66.81	335933
2025-06-03	66.31	68.28	65.57	68.04	402780
2025-06-04	68.63	74.00	68.63	72.70	537129
2025-06-05	74.50	75.09	71.69	72.16	283156
2025-06-06	73.05	74.43	72.18	73.49	181575
2025-06-09	75.00	76.20	74.41	74.44	283348
2025-06-10	75.71	76.57	75.13	75.69	259489
2025-06-11	77.19	77.39	75.41	75.88	273162
2025-06-12	74.19	74.74	73.40	73.44	217247
2025-06-13	71.00	72.23	70.07	70.33	542759
2025-06-16	72.93	76.87	72.93	75.37	364955
2025-06-17	74.56	75.52	73.65	74.30	203771
2025-06-18	74.82	76.13	74.38	74.98	192666
2025-06-20	75.73	75.98	72.54	73.95	215498
2025-06-23	74.28	75.90	73.06	74.85	330585
2025-06-24	77.31	82.51	77.31	81.55	1461930
2025-06-25	82.87	85.07	80.21	82.09	1192079
2025-06-26	83.08	85.00	82.18	84.10	548381
2025-06-27	83.37	85.39	82.50	84.46	440441

Explore More About CAMT

Coins representing dividend payouts and trends

CAMT Dividend History

Discover Camtek Ltd'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

CAMT Stock Split History

Discover Camtek Ltd'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

CAMT Historical Prices

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

Web Analytics