CSGP Historical Prices

Summary

Key Stock Metrics

68.26

(October 23, 2024)

52-Week Low

96.98

(April 1, 2024)

52-Week High

101.05

(October 26, 2021)

All-Time High

79.31

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-08-02	3.83	3.83	3.73	3.73	57000
1999-08-03	3.79	3.83	3.45	3.50	1246000
1999-08-04	3.50	3.50	3.15	3.20	319000
1999-08-05	3.15	3.16	2.85	2.97	2597000
1999-08-06	2.95	2.96	2.95	2.95	32000
1999-08-09	2.95	3.00	2.89	2.90	1902000
1999-08-10	2.88	2.88	2.44	2.51	490000
1999-08-11	2.56	2.56	2.36	2.51	770000
1999-08-12	2.51	2.51	2.34	2.41	455000
1999-08-13	2.44	2.61	2.43	2.58	4503000
1999-08-16	2.63	2.63	2.41	2.43	274000
1999-08-17	2.43	2.53	2.43	2.49	178000
1999-08-18	2.53	2.68	2.46	2.60	2898000
1999-08-19	2.61	2.76	2.60	2.70	704000
1999-08-20	2.76	2.80	2.66	2.74	344000
1999-08-23	2.68	2.74	2.65	2.68	151000
1999-08-24	2.70	2.71	2.68	2.71	290000
1999-08-25	2.71	2.76	2.67	2.75	568000
1999-08-26	2.79	2.86	2.79	2.80	507000
1999-08-27	2.86	2.86	2.78	2.79	597000
1999-08-30	2.86	2.89	2.80	2.88	346000
1999-08-31	2.89	3.01	2.80	2.87	299000
1999-09-01	2.90	3.06	2.90	3.00	885000
1999-09-02	3.01	3.01	2.94	2.96	246000
1999-09-03	2.96	2.98	2.94	2.96	791000
1999-09-07	2.93	3.10	2.91	3.06	242000
1999-09-08	3.04	3.09	3.00	3.05	2343000
1999-09-09	3.09	3.10	3.01	3.08	445000
1999-09-10	3.06	3.09	3.06	3.06	180000
1999-09-13	3.07	3.07	2.90	2.90	791000
1999-09-14	3.00	3.00	2.93	2.97	1470000
1999-09-15	2.93	3.19	2.89	3.15	1498000
1999-09-16	3.09	3.09	2.85	2.85	227000
1999-09-17	2.90	2.90	2.80	2.81	121000
1999-09-20	2.81	2.83	2.70	2.76	758000
1999-09-21	2.75	2.75	2.69	2.70	556000
1999-09-22	2.70	2.76	2.65	2.65	657000
1999-09-23	2.65	2.65	2.55	2.57	324000
1999-09-24	2.50	2.50	2.29	2.45	684000
1999-09-27	2.42	2.49	2.42	2.46	490000
1999-09-28	2.46	2.46	2.28	2.31	1087000
1999-09-29	2.29	2.30	2.22	2.25	1763000
1999-09-30	2.23	2.40	2.23	2.39	885000
1999-10-01	2.35	2.35	2.25	2.26	769000
1999-10-04	2.27	2.27	2.06	2.06	832000
1999-10-05	2.09	2.10	2.04	2.04	1233000
1999-10-06	2.06	2.06	1.98	2.00	1982000
1999-10-07	1.99	2.00	1.98	1.98	511000
1999-10-08	1.98	1.99	1.96	1.96	454000
1999-10-11	1.98	1.98	1.90	1.90	49000
1999-10-12	1.95	1.95	1.66	1.68	3420000
1999-10-13	1.66	1.66	1.43	1.60	906000
1999-10-14	1.60	1.88	1.60	1.79	5266000
1999-10-15	1.72	1.80	1.68	1.80	395000
1999-10-18	1.76	1.79	1.73	1.75	3009000
1999-10-19	1.78	1.85	1.78	1.85	2805000
1999-10-20	1.97	2.43	1.96	2.38	349000
1999-10-21	2.41	2.50	2.38	2.50	196000
1999-10-22	2.50	2.50	2.44	2.45	211000
1999-10-25	2.48	2.48	2.44	2.46	611000
1999-10-26	2.45	2.46	2.39	2.39	159000
1999-10-27	2.41	2.41	2.37	2.37	19000
1999-10-28	2.41	2.46	2.41	2.41	117000
1999-10-29	2.41	2.46	2.41	2.46	773000
1999-11-01	2.41	2.44	2.34	2.34	371000
1999-11-02	2.41	2.41	2.33	2.33	36000
1999-11-03	2.38	2.43	2.35	2.36	98000
1999-11-04	2.43	2.43	2.35	2.43	1736000
1999-11-05	2.48	2.48	2.30	2.40	84000
1999-11-08	2.44	2.49	2.40	2.45	604000
1999-11-09	2.40	2.40	2.25	2.29	114000
1999-11-10	2.23	2.34	2.21	2.25	182000
1999-11-11	2.28	2.30	2.23	2.25	358000
1999-11-12	2.26	2.34	2.24	2.33	322000
1999-11-15	2.33	2.33	2.28	2.30	440000
1999-11-16	2.30	2.31	2.27	2.28	256000
1999-11-17	2.26	2.26	2.25	2.26	10000
1999-11-18	2.30	2.31	2.26	2.29	573000
1999-11-19	2.28	2.29	2.28	2.28	1272000
1999-11-22	2.31	2.31	2.26	2.29	1004000
1999-11-23	2.28	2.34	2.26	2.34	952000
1999-11-24	2.36	2.40	2.30	2.34	2104000
1999-11-26	2.32	2.34	2.30	2.30	453000
1999-11-29	2.30	2.30	2.28	2.28	27000
1999-11-30	2.28	2.31	2.28	2.30	1039000
1999-12-01	2.31	2.32	2.28	2.29	966000
1999-12-02	2.31	2.31	2.28	2.29	68000
1999-12-03	2.26	2.31	2.26	2.29	241000
1999-12-06	2.31	2.33	2.26	2.31	968000
1999-12-07	2.31	2.31	2.28	2.31	365000
1999-12-08	2.31	2.31	2.20	2.20	350000
1999-12-09	2.21	2.29	2.16	2.19	1606000
1999-12-10	2.10	2.19	1.98	2.19	6511000
1999-12-13	2.22	2.30	2.16	2.25	289000
1999-12-14	2.26	2.35	2.26	2.26	84000
1999-12-15	2.26	2.29	2.19	2.28	1000000
1999-12-16	2.25	2.48	2.25	2.40	1260000
1999-12-17	2.43	2.86	2.40	2.81	2411000
1999-12-20	2.81	2.88	2.79	2.86	969000
1999-12-21	2.85	2.89	2.84	2.89	768000
1999-12-22	2.89	3.03	2.89	3.03	1195000
1999-12-23	3.00	3.03	3.00	3.01	268000
1999-12-27	3.02	3.02	2.93	3.02	104000
1999-12-28	2.98	3.02	2.90	3.00	187000
1999-12-29	2.98	3.02	2.95	3.01	294000
1999-12-30	3.01	3.06	3.00	3.04	755000
1999-12-31	3.01	3.59	3.01	3.59	1493000
2000-01-03	3.54	3.54	3.09	3.14	1321000
2000-01-04	3.20	3.24	3.11	3.24	372000
2000-01-05	3.18	3.24	3.13	3.14	816000
2000-01-06	3.13	3.15	3.10	3.10	1034000
2000-01-07	3.11	3.13	3.05	3.05	191000
2000-01-10	3.05	3.10	3.05	3.07	716000
2000-01-11	3.06	3.25	3.04	3.25	912000
2000-01-12	3.31	3.40	3.30	3.36	1090000
2000-01-13	3.39	3.71	3.39	3.64	1568000
2000-01-14	3.78	4.03	3.63	3.80	2493000
2000-01-18	3.85	3.86	3.73	3.81	480000
2000-01-19	3.81	3.97	3.81	3.95	817000
2000-01-20	3.91	3.93	3.49	3.50	235000
2000-01-21	3.49	3.88	3.49	3.86	508000
2000-01-24	3.90	3.90	3.74	3.74	434000
2000-01-25	3.74	3.74	3.71	3.73	267000
2000-01-26	3.68	3.88	3.68	3.73	1103000
2000-01-27	3.67	3.80	3.63	3.68	73000
2000-01-28	3.63	3.64	3.44	3.51	554000
2000-01-31	3.51	3.51	3.18	3.23	193000
2000-02-01	3.23	3.30	3.23	3.25	539000
2000-02-02	3.24	3.30	3.18	3.24	283000
2000-02-03	3.27	3.30	3.24	3.29	1984000
2000-02-04	3.29	3.60	3.26	3.49	1178000
2000-02-07	3.59	3.59	3.49	3.51	934000
2000-02-08	3.55	3.63	3.46	3.61	1796000
2000-02-09	3.56	3.70	3.51	3.66	2431000
2000-02-10	3.63	3.73	3.59	3.71	730000
2000-02-11	3.71	3.72	3.49	3.63	275000
2000-02-14	3.64	3.64	3.48	3.48	172000
2000-02-15	3.40	3.44	3.19	3.24	554000
2000-02-16	3.24	3.28	3.18	3.23	139000
2000-02-17	3.18	3.21	3.18	3.20	177000
2000-02-18	3.19	3.19	3.08	3.08	155000
2000-02-22	3.08	3.21	3.08	3.20	724000
2000-02-23	3.19	3.66	3.19	3.63	378000
2000-02-24	3.69	3.70	3.46	3.49	437000
2000-02-25	3.46	3.51	3.46	3.51	708000
2000-02-28	3.48	3.67	3.36	3.60	1089000
2000-02-29	3.53	3.70	3.53	3.64	1975000
2000-03-01	3.58	4.06	3.50	3.60	2192000
2000-03-02	3.63	3.65	3.48	3.65	1590000
2000-03-03	3.69	4.01	3.69	4.01	826000
2000-03-06	4.11	4.28	4.08	4.20	503000
2000-03-07	4.30	4.78	4.19	4.74	1493000
2000-03-08	4.54	4.74	4.53	4.57	2136000
2000-03-09	4.55	4.60	4.52	4.60	568000
2000-03-10	4.53	4.83	4.53	4.80	693000
2000-03-13	4.69	5.28	4.21	5.21	2320000
2000-03-14	5.13	5.37	4.70	4.85	4665000
2000-03-15	4.90	4.90	4.36	4.53	1181000
2000-03-16	4.53	4.95	4.53	4.95	2059000
2000-03-17	4.55	5.01	4.54	5.00	2191000
2000-03-20	5.00	5.00	4.90	4.94	1292000
2000-03-21	4.94	5.01	4.94	5.01	1465000
2000-03-22	4.94	4.99	4.76	4.78	1550000
2000-03-23	4.81	4.91	4.65	4.69	1468000
2000-03-24	4.65	4.65	4.50	4.60	353000
2000-03-27	4.55	4.56	4.42	4.48	231000
2000-03-28	4.45	4.45	4.10	4.10	520000
2000-03-29	4.12	4.12	3.71	3.87	695000
2000-03-30	3.96	3.96	3.67	3.71	508000
2000-03-31	3.70	3.84	3.61	3.69	799000
2000-04-03	3.78	3.78	3.60	3.68	590000
2000-04-04	3.64	3.75	3.49	3.60	1427000
2000-04-05	3.63	3.68	3.40	3.46	3094000
2000-04-06	3.41	3.51	3.38	3.43	2166000
2000-04-07	3.50	3.96	3.48	3.86	1617000
2000-04-10	3.86	3.86	3.66	3.71	454000
2000-04-11	3.45	3.68	3.41	3.51	716000
2000-04-12	3.41	3.44	3.11	3.26	432000
2000-04-13	3.25	3.25	2.94	3.08	357000
2000-04-14	2.89	3.02	2.74	2.74	766000
2000-04-17	2.70	2.90	2.70	2.81	1029000
2000-04-18	2.75	2.91	2.75	2.90	545000
2000-04-19	2.87	2.94	2.84	2.84	284000
2000-04-20	2.84	2.86	2.76	2.76	164000
2000-04-24	2.76	2.76	2.66	2.66	240000
2000-04-25	2.69	2.74	2.24	2.35	257000
2000-04-26	2.35	2.53	2.35	2.50	844000
2000-04-27	2.40	2.45	2.40	2.44	936000
2000-04-28	2.41	2.45	2.39	2.40	732000
2000-05-01	2.39	2.41	2.38	2.39	360000
2000-05-02	2.38	2.38	2.05	2.08	418000
2000-05-03	2.11	2.31	2.04	2.13	622000
2000-05-04	2.15	2.21	2.12	2.13	556000
2000-05-05	2.10	2.44	2.10	2.44	216000
2000-05-08	2.38	2.43	2.22	2.43	518000
2000-05-09	2.31	2.42	2.23	2.26	135000
2000-05-10	2.20	2.20	2.11	2.11	141000
2000-05-11	2.10	2.18	2.10	2.18	808000
2000-05-12	2.18	2.33	2.16	2.17	952000
2000-05-15	2.14	2.14	2.09	2.13	404000
2000-05-16	2.09	2.30	2.09	2.18	324000
2000-05-17	2.17	2.21	2.13	2.20	366000
2000-05-18	2.23	2.40	2.21	2.40	296000
2000-05-19	2.24	2.46	2.20	2.46	237000
2000-05-22	2.34	2.34	2.22	2.23	585000
2000-05-23	2.23	2.31	2.23	2.25	712000
2000-05-24	2.24	2.24	2.09	2.23	1001000
2000-05-25	2.27	2.27	2.16	2.17	592000
2000-05-26	2.16	2.19	2.09	2.10	341000
2000-05-30	2.09	2.10	2.09	2.10	296000
2000-05-31	2.09	2.11	2.09	2.09	279000
2000-06-01	2.09	2.09	2.08	2.09	240000
2000-06-02	2.08	2.26	2.08	2.26	628000
2000-06-05	2.24	2.43	2.24	2.40	681000
2000-06-06	2.35	2.36	2.29	2.29	836000
2000-06-07	2.29	2.32	2.14	2.28	1163000
2000-06-08	2.27	2.40	2.24	2.39	883000
2000-06-09	2.39	2.59	2.39	2.59	320000
2000-06-12	2.62	2.78	2.40	2.41	444000
2000-06-13	2.44	2.45	2.10	2.25	1326000
2000-06-14	2.29	2.60	2.25	2.60	342000
2000-06-15	2.45	2.63	2.45	2.61	552000
2000-06-16	2.52	2.65	2.52	2.63	485000
2000-06-19	2.69	2.70	2.35	2.45	503000
2000-06-20	2.48	2.49	2.46	2.47	176000
2000-06-21	2.48	2.49	2.48	2.49	17000
2000-06-22	2.49	2.49	2.45	2.48	148000
2000-06-23	2.47	2.49	2.38	2.43	435000
2000-06-26	2.37	2.49	2.37	2.49	404000
2000-06-27	2.54	2.60	2.48	2.58	664000
2000-06-28	2.58	2.63	2.25	2.63	335000
2000-06-29	2.54	2.90	2.52	2.86	940000
2000-06-30	2.83	2.88	2.48	2.51	1388000
2000-07-03	2.51	2.59	2.45	2.49	141000
2000-07-05	2.55	2.61	2.54	2.56	817000
2000-07-06	2.54	2.84	2.46	2.75	1672000
2000-07-07	2.72	2.72	2.49	2.64	782000
2000-07-10	2.64	2.73	2.64	2.69	664000
2000-07-11	2.73	2.73	2.69	2.70	229000
2000-07-12	2.69	2.79	2.69	2.76	672000
2000-07-13	2.78	3.20	2.72	3.20	426000
2000-07-14	3.10	3.36	3.10	3.36	206000
2000-07-17	3.24	3.59	3.24	3.53	1229000
2000-07-18	3.50	3.56	3.45	3.52	224000
2000-07-19	3.38	3.54	3.38	3.49	209000
2000-07-20	3.50	3.54	3.48	3.50	121000
2000-07-21	3.45	3.51	3.45	3.48	211000
2000-07-24	3.47	3.50	3.45	3.49	347000
2000-07-25	3.48	3.49	3.40	3.45	662000
2000-07-26	3.46	3.58	3.43	3.58	720000
2000-07-27	3.57	3.80	3.43	3.74	1805000
2000-07-28	3.78	3.79	3.68	3.74	1489000
2000-07-31	3.68	3.68	3.48	3.67	1167000
2000-08-01	3.68	3.68	3.44	3.51	377000
2000-08-02	3.49	3.49	3.29	3.29	1788000
2000-08-03	3.28	3.30	2.95	2.95	922000
2000-08-04	3.00	3.01	2.90	2.90	40000
2000-08-07	2.94	2.99	2.86	2.90	310000
2000-08-08	2.87	2.87	2.64	2.64	391000
2000-08-09	2.66	2.73	2.58	2.68	1097000
2000-08-10	2.71	2.81	2.69	2.76	327000
2000-08-11	2.77	2.85	2.68	2.73	519000
2000-08-14	2.60	2.71	2.56	2.68	327000
2000-08-15	2.67	2.78	2.61	2.73	491000
2000-08-16	2.76	2.80	2.61	2.73	351000
2000-08-17	2.74	2.78	2.68	2.70	499000
2000-08-18	2.78	3.01	2.70	3.01	353000
2000-08-21	2.85	3.25	2.85	3.07	941000
2000-08-22	3.08	3.08	2.71	2.81	260000
2000-08-23	2.90	2.90	2.69	2.74	285000
2000-08-24	2.74	2.75	2.69	2.72	534000
2000-08-25	2.72	2.73	2.68	2.72	414000
2000-08-28	2.71	2.86	2.69	2.70	616000
2000-08-29	2.79	2.79	2.55	2.66	479000
2000-08-30	2.71	2.75	2.64	2.75	247000
2000-08-31	2.70	2.76	2.67	2.76	91000
2000-09-01	2.72	2.78	2.68	2.69	896000
2000-09-05	2.69	2.80	2.61	2.68	1243000
2000-09-06	2.69	2.70	2.56	2.64	387000
2000-09-07	2.63	2.77	2.63	2.77	5299000
2000-09-08	2.78	3.00	2.76	2.95	117000
2000-09-11	2.95	2.95	2.88	2.92	1761000
2000-09-12	2.88	3.31	2.88	3.02	420000
2000-09-13	2.99	3.14	2.99	3.01	547000
2000-09-14	3.01	3.06	2.99	3.00	884000
2000-09-15	2.94	3.05	2.94	3.00	413000
2000-09-18	3.03	3.03	2.86	2.89	381000
2000-09-19	2.95	2.97	2.88	2.96	185000
2000-09-20	2.90	3.09	2.90	3.04	828000
2000-09-21	3.04	3.06	2.99	3.00	99000
2000-09-22	3.00	3.15	3.00	3.10	277000
2000-09-25	3.04	3.36	3.04	3.31	550000
2000-09-26	3.31	3.55	3.31	3.46	812000
2000-09-27	3.49	3.56	3.44	3.46	1429000
2000-09-28	3.44	4.00	3.44	4.00	2867000
2000-09-29	3.88	4.08	3.66	3.70	1523000
2000-10-02	3.67	3.67	3.51	3.53	240000
2000-10-03	3.53	3.63	3.50	3.54	425000
2000-10-04	3.49	3.54	3.30	3.40	184000
2000-10-05	3.39	3.44	3.38	3.41	117000
2000-10-06	3.38	3.60	3.35	3.56	231000
2000-10-09	3.53	3.54	3.48	3.48	120000
2000-10-10	3.51	3.59	3.40	3.40	403000
2000-10-11	3.33	3.34	3.03	3.28	79000
2000-10-12	3.30	3.50	3.09	3.30	494000
2000-10-13	3.35	3.45	3.19	3.23	308000
2000-10-16	3.15	3.20	3.14	3.16	1088000
2000-10-17	3.16	3.20	3.10	3.10	638000
2000-10-18	3.10	3.11	2.95	3.05	1948000
2000-10-19	3.04	3.19	3.04	3.15	1103000
2000-10-20	3.13	3.31	3.13	3.26	895000
2000-10-23	3.25	3.25	3.04	3.05	588000
2000-10-24	3.09	3.16	3.00	3.05	1149000
2000-10-25	2.99	3.01	2.90	2.92	800000
2000-10-26	3.13	3.23	2.99	3.23	685000
2000-10-27	3.12	3.23	3.09	3.18	442000
2000-10-30	3.11	3.18	3.00	3.05	2096000
2000-10-31	3.08	3.14	3.04	3.13	1646000
2000-11-01	3.06	3.30	3.06	3.10	2689000
2000-11-02	3.14	3.14	3.10	3.11	1578000
2000-11-03	3.10	3.13	3.03	3.09	1834000
2000-11-06	3.07	3.07	2.95	2.97	1158000
2000-11-07	2.92	2.95	2.90	2.90	946000
2000-11-08	2.91	2.91	2.88	2.88	145000
2000-11-09	2.95	2.95	2.75	2.80	188000
2000-11-10	2.74	2.80	2.54	2.63	837000
2000-11-13	2.64	2.76	2.54	2.73	208000
2000-11-14	2.60	2.84	2.60	2.78	192000
2000-11-15	2.63	2.98	2.63	2.93	456000
2000-11-16	2.80	2.80	2.66	2.66	575000
2000-11-17	2.74	2.76	2.68	2.71	51000
2000-11-20	2.74	2.79	2.63	2.64	255000
2000-11-21	2.63	2.70	2.56	2.62	350000
2000-11-22	2.65	2.65	2.49	2.49	137000
2000-11-24	2.53	2.63	2.47	2.63	118000
2000-11-27	2.59	2.64	2.49	2.49	399000
2000-11-28	2.45	2.50	2.39	2.39	41000
2000-11-29	2.40	2.47	2.30	2.35	194000
2000-11-30	2.30	2.30	2.20	2.23	155000
2000-12-01	2.25	2.34	2.23	2.31	492000
2000-12-04	2.26	2.30	2.16	2.21	308000
2000-12-05	2.31	2.36	2.23	2.35	593000
2000-12-06	2.28	2.36	2.24	2.24	285000
2000-12-07	2.23	2.24	2.10	2.15	132000
2000-12-08	2.13	2.23	2.09	2.15	415000
2000-12-11	2.14	2.14	1.83	1.98	602000
2000-12-12	1.99	2.26	1.97	2.15	498000
2000-12-13	2.28	2.28	2.18	2.19	79000
2000-12-14	2.20	2.21	2.10	2.16	683000
2000-12-15	2.16	2.16	2.08	2.10	1114000
2000-12-18	2.09	2.13	2.05	2.13	669000
2000-12-19	2.11	2.21	2.06	2.18	321000
2000-12-20	2.09	2.19	2.00	2.15	772000
2000-12-21	2.06	2.08	1.99	2.00	1027000
2000-12-22	2.01	2.07	2.01	2.01	169000
2000-12-26	2.01	2.21	2.01	2.10	1202000
2000-12-27	2.03	2.21	2.03	2.19	405000
2000-12-28	2.13	2.64	2.13	2.64	596000
2000-12-29	2.65	2.65	2.11	2.36	1079000
2001-01-02	2.34	2.34	2.16	2.16	230000
2001-01-03	2.05	2.53	1.98	2.49	671000
2001-01-04	2.38	2.44	2.36	2.41	203000
2001-01-05	2.35	2.53	2.34	2.44	484000
2001-01-08	2.41	2.48	2.40	2.48	289000
2001-01-09	2.44	2.51	2.29	2.46	254000
2001-01-10	2.45	2.70	2.45	2.53	346000
2001-01-11	2.44	2.89	2.44	2.65	638000
2001-01-12	2.65	2.83	2.64	2.78	334000
2001-01-16	2.71	2.89	2.50	2.79	1051000
2001-01-17	2.78	2.81	2.68	2.69	332000
2001-01-18	2.73	2.75	2.60	2.73	699000
2001-01-19	2.73	2.75	2.70	2.70	87000
2001-01-22	2.74	2.74	2.48	2.59	178000
2001-01-23	2.65	2.87	2.59	2.79	987000
2001-01-24	2.81	3.08	2.71	3.05	768000
2001-01-25	3.05	3.06	2.89	2.89	98000
2001-01-26	2.90	2.90	2.73	2.79	291000
2001-01-29	2.79	2.88	2.79	2.80	276000
2001-01-30	2.81	2.88	2.80	2.86	1704000
2001-01-31	2.88	2.88	2.81	2.83	505000
2001-02-01	2.86	2.91	2.83	2.86	345000
2001-02-02	2.91	2.94	2.83	2.91	92000
2001-02-05	2.88	2.89	2.72	2.74	312000
2001-02-06	2.80	2.80	2.63	2.65	107000
2001-02-07	2.68	2.68	2.48	2.49	157000
2001-02-08	2.48	2.51	2.36	2.45	279000
2001-02-09	2.48	2.49	2.41	2.49	169000
2001-02-12	2.40	2.51	2.40	2.51	341000
2001-02-13	2.52	2.53	2.41	2.44	188000
2001-02-14	2.40	2.44	2.31	2.33	415000
2001-02-15	2.35	2.35	1.96	1.99	1185000
2001-02-16	1.99	2.00	1.85	1.85	1545000
2001-02-20	1.86	1.86	1.69	1.70	1540000
2001-02-21	1.71	1.81	1.64	1.67	613000
2001-02-22	1.72	1.95	1.70	1.83	329000
2001-02-23	1.86	1.86	1.74	1.82	805000
2001-02-26	1.76	1.90	1.75	1.90	637000
2001-02-27	1.87	1.92	1.83	1.83	489000
2001-02-28	1.83	1.85	1.74	1.79	467000
2001-03-01	1.76	1.78	1.60	1.68	848000
2001-03-02	1.73	1.73	1.65	1.70	446000
2001-03-05	1.69	1.71	1.58	1.58	340000
2001-03-06	1.61	1.62	1.60	1.61	2226000
2001-03-07	1.64	1.72	1.61	1.71	522000
2001-03-08	1.69	1.73	1.69	1.71	68000
2001-03-09	1.69	1.70	1.64	1.69	1026000
2001-03-12	1.67	1.70	1.64	1.69	693000
2001-03-13	1.70	1.72	1.62	1.70	410000
2001-03-14	1.66	1.73	1.66	1.69	340000
2001-03-15	1.68	1.70	1.60	1.68	1875000
2001-03-16	1.71	1.71	1.54	1.59	925000
2001-03-19	1.56	1.62	1.56	1.61	569000
2001-03-20	1.61	1.66	1.58	1.63	1137000
2001-03-21	1.56	1.63	1.50	1.51	2278000
2001-03-22	1.51	1.59	1.49	1.57	248000
2001-03-23	1.53	1.53	1.40	1.51	794000
2001-03-26	1.53	1.73	1.53	1.60	512000
2001-03-27	1.58	1.76	1.56	1.73	597000
2001-03-28	1.69	1.96	1.68	1.76	805000
2001-03-29	1.71	1.81	1.68	1.78	1268000
2001-03-30	1.76	1.95	1.76	1.91	767000
2001-04-02	1.95	1.95	1.80	1.85	417000
2001-04-03	1.84	1.84	1.63	1.63	1481000
2001-04-04	1.66	1.69	1.53	1.55	1231000
2001-04-05	1.62	1.80	1.62	1.80	561000
2001-04-06	1.78	1.80	1.69	1.70	167000
2001-04-09	1.70	1.72	1.70	1.71	66000
2001-04-10	1.71	1.98	1.70	1.95	1187000
2001-04-11	1.97	1.99	1.82	1.85	138000
2001-04-12	1.86	1.94	1.86	1.90	347000
2001-04-16	1.88	1.88	1.80	1.80	142000
2001-04-17	1.78	1.85	1.76	1.81	585000
2001-04-18	1.83	2.10	1.80	1.81	320000
2001-04-19	1.83	2.01	1.81	1.93	371000
2001-04-20	1.92	1.94	1.86	1.93	295000
2001-04-23	1.84	1.94	1.81	1.83	411000
2001-04-24	1.84	1.87	1.84	1.85	116000
2001-04-25	1.87	1.87	1.80	1.80	486000
2001-04-26	1.87	2.22	1.87	2.19	557000
2001-04-27	2.16	2.25	2.16	2.24	779000
2001-04-30	2.28	2.35	2.26	2.33	507000
2001-05-01	2.33	2.40	2.33	2.40	290000
2001-05-02	2.38	2.50	2.38	2.50	258000
2001-05-03	2.51	2.59	2.41	2.59	143000
2001-05-04	2.54	2.54	2.48	2.49	717000
2001-05-07	2.46	2.54	2.44	2.52	145000
2001-05-08	2.53	2.53	2.26	2.31	471000
2001-05-09	2.31	2.37	2.30	2.36	116000
2001-05-10	2.35	2.42	2.34	2.40	106000
2001-05-11	2.40	2.42	2.36	2.37	51000
2001-05-14	2.41	2.43	2.36	2.41	22000
2001-05-15	2.38	2.50	2.38	2.45	2525000
2001-05-16	2.43	2.50	2.38	2.49	411000
2001-05-17	2.50	2.76	2.50	2.76	824000
2001-05-18	2.60	2.78	2.60	2.74	321000
2001-05-21	2.75	2.80	2.74	2.79	270000
2001-05-22	2.80	2.91	2.80	2.89	750000
2001-05-23	2.80	2.81	2.76	2.79	507000
2001-05-24	2.75	2.80	2.52	2.56	1095000
2001-05-25	2.60	2.63	2.55	2.61	431000
2001-05-29	2.63	2.63	2.48	2.48	720000
2001-05-30	2.48	2.51	2.46	2.49	153000
2001-05-31	2.48	2.51	2.47	2.51	213000
2001-06-01	2.51	2.52	2.49	2.51	2914000
2001-06-04	2.51	2.64	2.51	2.60	167000
2001-06-05	2.61	2.73	2.61	2.73	72000
2001-06-06	2.71	2.71	2.49	2.54	573000
2001-06-07	2.58	2.74	2.58	2.74	80000
2001-06-08	2.65	2.71	2.53	2.53	210000
2001-06-11	2.59	2.71	2.53	2.69	703000
2001-06-12	2.63	2.63	2.56	2.59	86000
2001-06-13	2.63	2.63	2.56	2.57	115000
2001-06-14	2.55	2.59	2.47	2.47	121000
2001-06-15	2.43	2.58	2.43	2.58	352000
2001-06-18	2.58	2.62	2.48	2.51	33000
2001-06-19	2.51	2.69	2.50	2.52	426000
2001-06-20	2.50	2.54	2.50	2.53	250000
2001-06-21	2.53	2.74	2.53	2.67	52000
2001-06-22	2.61	2.62	2.49	2.51	160000
2001-06-25	2.50	2.53	2.48	2.52	219000
2001-06-26	2.53	2.71	2.53	2.64	253000
2001-06-27	2.64	2.68	2.63	2.63	166000
2001-06-28	2.63	2.63	2.56	2.63	117000
2001-06-29	2.64	2.79	2.51	2.63	668000
2001-07-02	2.58	2.71	2.58	2.62	415000
2001-07-03	2.66	2.74	2.55	2.57	191000
2001-07-05	2.55	2.70	2.54	2.65	713000
2001-07-06	2.66	2.70	2.55	2.65	159000
2001-07-09	2.60	2.72	2.60	2.63	562000
2001-07-10	2.63	2.63	2.42	2.43	309000
2001-07-11	2.51	2.51	2.30	2.32	339000
2001-07-12	2.39	2.46	2.32	2.36	257000
2001-07-13	2.36	2.46	2.36	2.46	346000
2001-07-16	2.46	2.50	2.43	2.46	637000
2001-07-17	2.43	2.57	2.42	2.51	833000
2001-07-18	2.52	2.62	2.47	2.54	773000
2001-07-19	2.55	2.69	2.54	2.63	317000
2001-07-20	2.63	2.66	2.57	2.58	233000
2001-07-23	2.53	2.55	2.47	2.48	841000
2001-07-24	2.47	2.53	2.47	2.53	513000
2001-07-25	2.49	2.67	2.48	2.53	236000
2001-07-26	2.54	2.64	2.51	2.59	798000
2001-07-27	2.58	2.72	2.56	2.59	390000
2001-07-30	2.57	2.70	2.53	2.60	616000
2001-07-31	2.54	2.80	2.54	2.71	1137000
2001-08-01	2.63	2.79	2.63	2.69	301000
2001-08-02	2.68	2.78	2.63	2.78	269000
2001-08-03	2.70	2.78	2.70	2.70	87000
2001-08-06	2.69	2.69	2.57	2.57	46000
2001-08-07	2.57	2.62	2.53	2.58	178000
2001-08-08	2.80	2.81	2.46	2.46	248000
2001-08-09	2.53	2.53	2.43	2.48	82000
2001-08-10	2.53	2.56	2.47	2.48	452000
2001-08-13	2.48	2.58	2.48	2.51	54000
2001-08-14	2.57	2.57	2.48	2.54	149000
2001-08-15	2.56	2.57	2.41	2.50	3643000
2001-08-16	2.48	2.60	2.47	2.60	148000
2001-08-17	2.50	2.57	2.47	2.50	71000
2001-08-20	2.53	2.53	2.47	2.53	189000
2001-08-21	2.52	2.53	2.50	2.51	34000
2001-08-22	2.51	2.55	2.48	2.55	217000
2001-08-23	2.56	2.57	2.50	2.50	69000
2001-08-24	2.53	2.58	2.48	2.56	200000
2001-08-27	2.57	2.58	2.50	2.50	84000
2001-08-28	2.54	2.54	2.48	2.48	35000
2001-08-29	2.55	2.55	2.48	2.50	365000
2001-08-30	2.51	2.52	2.49	2.51	186000
2001-08-31	2.50	2.54	2.49	2.50	84000
2001-09-04	2.50	2.55	2.40	2.41	425000
2001-09-05	2.40	2.40	2.19	2.21	545000
2001-09-06	2.19	2.19	2.03	2.03	889000
2001-09-07	2.01	2.02	1.98	2.02	124000
2001-09-10	2.04	2.05	1.92	1.92	523000
2001-09-17	1.73	1.80	1.58	1.77	980000
2001-09-18	1.71	1.75	1.63	1.67	385000
2001-09-19	1.68	1.99	1.68	1.99	440000
2001-09-20	1.80	2.01	1.80	1.83	153000
2001-09-21	1.81	1.86	1.66	1.79	448000
2001-09-24	1.80	1.96	1.80	1.91	268000
2001-09-25	1.89	1.90	1.84	1.88	182000
2001-09-26	1.86	1.86	1.71	1.71	253000
2001-09-27	1.77	1.79	1.65	1.74	254000
2001-09-28	1.78	1.83	1.75	1.80	416000
2001-10-01	1.72	1.83	1.72	1.82	158000
2001-10-02	1.80	1.80	1.74	1.75	647000
2001-10-03	1.74	1.97	1.74	1.83	268000
2001-10-04	1.88	1.88	1.74	1.74	721000
2001-10-05	1.74	1.84	1.63	1.84	1108000
2001-10-08	1.81	1.85	1.74	1.85	129000
2001-10-09	1.78	1.85	1.76	1.76	257000
2001-10-10	1.74	1.89	1.70	1.89	845000
2001-10-11	1.90	2.06	1.82	2.05	1070000
2001-10-12	2.02	2.16	1.99	2.06	169000
2001-10-15	2.06	2.21	1.96	2.20	169000
2001-10-16	2.21	2.32	2.13	2.26	466000
2001-10-17	2.21	2.23	2.05	2.07	442000
2001-10-18	2.10	2.10	1.99	2.04	103000
2001-10-19	2.02	2.23	2.02	2.11	262000
2001-10-22	2.03	2.16	2.02	2.12	90000
2001-10-23	2.14	2.27	2.06	2.17	453000
2001-10-24	2.17	2.22	2.16	2.16	92000
2001-10-25	2.14	2.20	2.08	2.13	748000
2001-10-26	2.05	2.09	1.99	2.00	716000
2001-10-29	2.02	2.04	1.91	1.91	214000
2001-10-30	1.95	1.95	1.74	1.74	549000
2001-10-31	1.83	1.88	1.73	1.85	354000
2001-11-01	1.88	1.93	1.84	1.90	523000
2001-11-02	1.91	1.93	1.89	1.89	66000
2001-11-05	1.92	1.92	1.74	1.83	434000
2001-11-06	1.78	1.90	1.78	1.90	94000
2001-11-07	1.90	2.00	1.84	1.84	82000
2001-11-08	1.90	1.96	1.78	1.78	70000
2001-11-09	1.79	1.81	1.74	1.75	699000
2001-11-12	1.75	1.81	1.73	1.78	43000
2001-11-13	1.79	1.80	1.76	1.77	150000
2001-11-14	1.80	1.94	1.78	1.94	310000
2001-11-15	1.90	1.90	1.77	1.78	205000
2001-11-16	1.80	1.84	1.79	1.81	89000
2001-11-19	1.83	1.85	1.77	1.83	2484000
2001-11-20	1.80	1.83	1.77	1.79	169000
2001-11-21	1.79	1.85	1.79	1.81	234000
2001-11-23	1.83	1.83	1.82	1.82	8000
2001-11-26	1.78	1.86	1.78	1.86	129000
2001-11-27	1.85	1.85	1.80	1.82	318000
2001-11-28	1.83	1.88	1.81	1.81	266000
2001-11-29	1.83	1.95	1.81	1.95	254000
2001-11-30	1.87	2.03	1.87	1.94	783000
2001-12-03	1.92	1.98	1.90	1.93	303000
2001-12-04	1.93	1.97	1.92	1.95	702000
2001-12-05	1.93	2.02	1.93	2.00	206000
2001-12-06	2.01	2.05	1.98	2.05	119000
2001-12-07	2.01	2.06	1.99	2.06	40000
2001-12-10	2.00	2.06	1.99	2.00	467000
2001-12-11	2.01	2.07	1.99	2.07	62000
2001-12-12	2.06	2.08	2.00	2.08	178000
2001-12-13	2.02	2.06	1.96	1.97	1429000
2001-12-14	2.02	2.04	1.92	2.04	672000
2001-12-17	1.97	2.10	1.97	2.00	190000
2001-12-18	1.99	2.03	1.99	2.03	246000
2001-12-19	2.01	2.03	1.99	2.00	156000
2001-12-20	2.00	2.12	1.95	1.99	606000
2001-12-21	2.06	2.07	2.01	2.06	676000
2001-12-24	2.03	2.10	2.03	2.07	517000
2001-12-26	2.03	2.16	2.01	2.16	134000
2001-12-27	2.13	2.23	2.13	2.23	374000
2001-12-28	2.29	2.41	2.23	2.33	1206000
2001-12-31	2.40	2.44	2.39	2.40	557000
2002-01-02	2.45	2.45	2.25	2.31	313000
2002-01-03	2.32	2.34	2.25	2.30	444000
2002-01-04	2.30	2.38	2.29	2.31	631000
2002-01-07	2.39	2.39	2.30	2.30	191000
2002-01-08	2.30	2.35	2.30	2.34	110000
2002-01-09	2.34	2.45	2.34	2.40	791000
2002-01-10	2.42	2.45	2.40	2.44	110000
2002-01-11	2.41	2.41	2.37	2.37	257000
2002-01-14	2.38	2.50	2.30	2.47	936000
2002-01-15	2.38	2.61	2.38	2.57	620000
2002-01-16	2.55	2.55	2.39	2.39	314000
2002-01-17	2.44	2.51	2.41	2.46	306000
2002-01-18	2.44	2.49	2.34	2.34	501000
2002-01-22	2.37	2.37	2.20	2.25	276000
2002-01-23	2.25	2.39	2.25	2.36	247000
2002-01-24	2.41	2.41	2.36	2.36	55000
2002-01-25	2.36	2.38	2.33	2.33	177000
2002-01-28	2.33	2.35	2.27	2.32	393000
2002-01-29	2.28	2.29	2.24	2.24	97000
2002-01-30	2.28	2.32	2.20	2.30	113000
2002-01-31	2.33	2.33	2.29	2.33	280000
2002-02-01	2.32	2.39	2.32	2.35	371000
2002-02-04	2.35	2.47	2.33	2.45	1344000
2002-02-05	2.42	2.46	2.37	2.45	391000
2002-02-06	2.44	2.46	2.36	2.36	126000
2002-02-07	2.40	2.40	2.33	2.34	1048000
2002-02-08	2.36	2.36	2.32	2.35	217000
2002-02-11	2.35	2.36	2.30	2.36	458000
2002-02-12	2.36	2.40	2.30	2.34	1314000
2002-02-13	2.31	2.31	1.91	2.00	5571000
2002-02-14	1.99	2.02	1.92	1.96	3012000
2002-02-15	1.92	1.96	1.92	1.95	718000
2002-02-19	1.93	1.93	1.77	1.78	1023000
2002-02-20	1.83	1.83	1.63	1.72	627000
2002-02-21	1.71	1.72	1.60	1.61	617000
2002-02-22	1.63	1.77	1.63	1.72	1124000
2002-02-25	1.70	1.88	1.68	1.86	723000
2002-02-26	1.75	1.88	1.74	1.84	369000
2002-02-27	1.88	1.88	1.82	1.85	216000
2002-02-28	1.80	1.85	1.78	1.80	204000
2002-03-01	1.77	1.86	1.77	1.84	321000
2002-03-04	1.80	2.04	1.80	2.03	550000
2002-03-05	2.01	2.01	1.93	1.93	163000
2002-03-06	2.00	2.02	1.93	1.97	114000
2002-03-07	2.01	2.09	1.98	2.06	357000
2002-03-08	2.06	2.27	2.06	2.25	1196000
2002-03-11	2.24	2.25	2.04	2.08	1243000
2002-03-12	2.04	2.08	2.04	2.08	704000
2002-03-13	2.04	2.05	1.99	1.99	406000
2002-03-14	1.98	2.03	1.97	2.03	266000
2002-03-15	1.95	2.01	1.94	1.99	1211000
2002-03-18	1.99	2.05	1.95	2.04	1776000
2002-03-19	2.01	2.15	2.01	2.09	187000
2002-03-20	2.08	2.08	2.03	2.03	244000
2002-03-21	2.07	2.15	2.03	2.15	690000
2002-03-22	2.14	2.21	2.12	2.16	187000
2002-03-25	2.16	2.16	2.10	2.13	3434000
2002-03-26	2.14	2.22	2.14	2.21	1464000
2002-03-27	2.18	2.33	2.18	2.30	1209000
2002-03-28	2.27	2.32	2.27	2.28	242000
2002-04-01	2.28	2.28	2.20	2.26	540000
2002-04-02	2.24	2.27	2.19	2.20	342000
2002-04-03	2.23	2.26	2.20	2.20	254000
2002-04-04	2.20	2.25	2.18	2.20	331000
2002-04-05	2.22	2.27	2.20	2.27	86000
2002-04-08	2.26	2.31	2.22	2.31	256000
2002-04-09	2.23	2.33	2.23	2.27	287000
2002-04-10	2.25	2.37	2.25	2.37	173000
2002-04-11	2.39	2.41	2.27	2.27	766000
2002-04-12	2.32	2.41	2.31	2.38	438000
2002-04-15	2.40	2.41	2.33	2.37	566000
2002-04-16	2.40	2.42	2.38	2.42	665000
2002-04-17	2.45	2.45	2.39	2.43	178000
2002-04-18	2.45	2.50	2.43	2.50	779000
2002-04-19	2.48	2.48	2.45	2.45	425000
2002-04-22	2.48	2.48	2.37	2.44	448000
2002-04-23	2.43	2.44	2.31	2.34	324000
2002-04-24	2.36	2.53	2.28	2.53	655000
2002-04-25	2.53	2.53	2.42	2.49	343000
2002-04-26	2.43	2.48	2.38	2.38	439000
2002-04-29	2.43	2.43	2.30	2.31	85000
2002-04-30	2.30	2.38	2.29	2.38	892000
2002-05-01	2.35	2.35	2.27	2.32	186000
2002-05-02	2.32	2.37	2.30	2.30	428000
2002-05-03	2.34	2.39	2.29	2.34	811000
2002-05-06	2.31	2.42	2.30	2.33	420000
2002-05-07	2.35	2.35	2.29	2.30	423000
2002-05-08	2.31	2.42	2.30	2.38	172000
2002-05-09	2.40	2.44	2.30	2.32	133000
2002-05-10	2.36	2.37	2.18	2.18	495000
2002-05-13	2.21	2.25	2.15	2.17	655000
2002-05-14	2.30	2.38	2.23	2.37	448000
2002-05-15	2.37	2.37	2.28	2.36	424000
2002-05-16	2.38	2.38	2.29	2.31	493000
2002-05-17	2.25	2.43	2.24	2.41	399000
2002-05-20	2.43	2.43	2.38	2.41	482000
2002-05-21	2.38	2.44	2.32	2.34	194000
2002-05-22	2.39	2.39	2.18	2.22	559000
2002-05-23	2.25	2.25	2.18	2.25	399000
2002-05-24	2.25	2.25	2.17	2.17	218000
2002-05-28	2.19	2.24	2.08	2.08	233000
2002-05-29	2.11	2.16	2.11	2.11	351000
2002-05-30	2.14	2.15	2.07	2.12	278000
2002-05-31	2.14	2.14	2.08	2.12	582000
2002-06-03	2.15	2.15	1.97	1.98	323000
2002-06-04	2.07	2.07	1.99	2.03	440000
2002-06-05	2.03	2.10	2.01	2.02	233000
2002-06-06	2.07	2.15	2.00	2.04	582000
2002-06-07	2.02	2.12	2.01	2.11	294000
2002-06-10	2.12	2.15	2.12	2.15	546000
2002-06-11	2.13	2.13	2.05	2.10	447000
2002-06-12	2.11	2.11	2.08	2.11	588000
2002-06-13	2.11	2.11	2.06	2.10	362000
2002-06-14	2.11	2.11	2.08	2.11	769000
2002-06-17	2.11	2.11	2.06	2.10	1650000
2002-06-18	2.11	2.15	2.08	2.10	1107000
2002-06-19	2.08	2.20	2.08	2.10	355000
2002-06-20	2.14	2.15	2.06	2.09	680000
2002-06-21	2.10	2.14	2.09	2.14	525000
2002-06-24	2.14	2.14	2.07	2.10	471000
2002-06-25	2.14	2.14	2.07	2.08	472000
2002-06-26	2.07	2.13	2.05	2.08	560000
2002-06-27	2.08	2.11	1.96	2.00	683000
2002-06-28	2.00	2.10	1.98	2.05	690000
2002-07-01	1.97	2.02	1.86	1.92	547000
2002-07-02	1.85	1.96	1.78	1.80	379000
2002-07-03	1.78	1.78	1.71	1.74	494000
2002-07-05	1.76	1.84	1.73	1.84	725000
2002-07-08	1.84	1.84	1.79	1.80	277000
2002-07-09	1.84	1.85	1.78	1.85	196000
2002-07-10	1.86	1.94	1.81	1.86	297000
2002-07-11	1.83	1.93	1.83	1.90	1157000
2002-07-12	1.86	1.99	1.86	1.93	443000
2002-07-15	1.91	2.02	1.90	2.02	595000
2002-07-16	1.97	2.03	1.93	2.02	286000
2002-07-17	2.00	2.06	2.00	2.06	116000
2002-07-18	2.02	2.06	2.00	2.00	167000
2002-07-19	1.99	2.07	1.88	1.88	290000
2002-07-22	1.93	1.93	1.88	1.92	598000
2002-07-23	1.92	1.93	1.85	1.90	613000
2002-07-24	1.87	2.14	1.86	2.13	888000
2002-07-25	2.08	2.25	2.05	2.12	300000
2002-07-26	2.13	2.16	2.13	2.16	315000
2002-07-29	2.18	2.18	2.14	2.16	900000
2002-07-30	2.12	2.20	2.06	2.20	468000
2002-07-31	2.17	2.17	2.10	2.10	956000
2002-08-01	2.12	2.22	2.07	2.07	162000
2002-08-02	2.05	2.06	1.93	1.94	461000
2002-08-05	1.94	2.01	1.94	1.97	587000
2002-08-06	2.02	2.02	1.96	1.97	319000
2002-08-07	1.98	2.05	1.91	1.96	299000
2002-08-08	1.96	2.08	1.96	2.07	381000
2002-08-09	2.08	2.16	2.05	2.16	498000
2002-08-12	2.16	2.18	2.10	2.16	245000
2002-08-13	2.13	2.13	2.05	2.09	410000
2002-08-14	2.09	2.17	1.99	2.17	165000
2002-08-15	2.16	2.20	2.12	2.13	256000
2002-08-16	2.14	2.18	2.08	2.08	137000
2002-08-19	2.08	2.23	2.08	2.23	331000
2002-08-20	2.23	2.33	2.22	2.25	1155000
2002-08-21	2.27	2.40	2.27	2.37	1024000
2002-08-22	2.36	2.40	2.30	2.39	456000
2002-08-23	2.30	2.33	2.29	2.30	388000
2002-08-26	2.28	2.40	2.25	2.40	225000
2002-08-27	2.38	2.40	2.35	2.38	379000
2002-08-28	2.35	2.42	2.32	2.34	426000
2002-08-29	2.34	2.41	2.34	2.41	399000
2002-08-30	2.41	2.45	2.40	2.41	979000
2002-09-03	2.40	2.42	2.36	2.39	335000
2002-09-04	2.39	2.43	2.35	2.43	1181000
2002-09-05	2.43	2.44	2.35	2.40	343000
2002-09-06	2.40	2.45	2.40	2.45	119000
2002-09-09	2.45	2.45	2.27	2.29	709000
2002-09-10	2.28	2.29	2.25	2.26	205000
2002-09-11	2.26	2.28	2.22	2.22	448000
2002-09-12	2.22	2.22	2.06	2.08	723000
2002-09-13	2.07	2.11	2.06	2.06	255000
2002-09-16	2.06	2.06	2.00	2.02	279000
2002-09-17	2.05	2.05	1.93	1.94	663000
2002-09-18	1.93	1.94	1.80	1.82	1053000
2002-09-19	1.81	1.82	1.73	1.73	472000
2002-09-20	1.81	1.82	1.77	1.78	864000
2002-09-23	1.77	1.80	1.77	1.80	404000
2002-09-24	1.79	1.82	1.79	1.80	937000
2002-09-25	1.83	1.85	1.79	1.79	559000
2002-09-26	1.81	1.85	1.78	1.81	468000
2002-09-27	1.84	1.85	1.78	1.81	266000
2002-09-30	1.78	1.80	1.76	1.80	451000
2002-10-01	1.80	1.80	1.66	1.69	577000
2002-10-02	1.70	1.70	1.67	1.67	406000
2002-10-03	1.68	1.70	1.66	1.67	557000
2002-10-04	1.68	1.68	1.63	1.63	140000
2002-10-07	1.64	1.67	1.64	1.66	436000
2002-10-08	1.65	1.69	1.65	1.68	117000
2002-10-09	1.65	1.68	1.62	1.62	359000
2002-10-10	1.64	1.67	1.62	1.67	481000
2002-10-11	1.65	1.67	1.64	1.65	315000
2002-10-14	1.66	1.72	1.65	1.72	640000
2002-10-15	1.72	1.75	1.68	1.70	1285000
2002-10-16	1.70	1.71	1.68	1.71	67000
2002-10-17	1.71	1.82	1.71	1.79	461000
2002-10-18	1.79	1.88	1.79	1.84	391000
2002-10-21	1.87	1.87	1.82	1.82	192000
2002-10-22	1.81	1.81	1.74	1.78	1048000
2002-10-23	1.77	1.83	1.76	1.77	372000
2002-10-24	1.80	1.80	1.72	1.75	3697000
2002-10-25	1.75	1.75	1.70	1.73	898000
2002-10-28	1.73	1.76	1.64	1.65	410000
2002-10-29	1.64	1.64	1.59	1.60	1851000
2002-10-30	1.61	1.61	1.58	1.59	272000
2002-10-31	1.59	1.65	1.59	1.64	2056000
2002-11-01	1.63	1.65	1.60	1.64	704000
2002-11-04	1.63	1.63	1.59	1.62	319000
2002-11-05	1.60	1.67	1.59	1.61	728000
2002-11-06	1.60	1.72	1.60	1.67	1289000
2002-11-07	1.70	1.72	1.63	1.63	357000
2002-11-08	1.66	1.69	1.65	1.68	153000
2002-11-11	1.68	1.68	1.61	1.63	876000
2002-11-12	1.63	1.75	1.63	1.71	177000
2002-11-13	1.75	1.76	1.68	1.69	416000
2002-11-14	1.73	1.77	1.68	1.74	195000
2002-11-15	1.74	1.75	1.74	1.74	61000
2002-11-18	1.74	1.74	1.69	1.70	195000
2002-11-19	1.70	1.71	1.69	1.70	140000
2002-11-20	1.70	1.73	1.70	1.73	127000
2002-11-21	1.73	1.84	1.73	1.84	455000
2002-11-22	1.84	1.89	1.84	1.89	158000
2002-11-25	1.85	1.95	1.83	1.93	251000
2002-11-26	1.91	1.93	1.75	1.76	630000
2002-11-27	1.75	1.80	1.72	1.76	490000
2002-11-29	1.76	1.80	1.72	1.80	163000
2002-12-02	1.76	1.88	1.76	1.83	329000
2002-12-03	1.83	1.86	1.80	1.85	125000
2002-12-04	1.83	1.92	1.82	1.90	237000
2002-12-05	1.92	1.92	1.83	1.83	138000
2002-12-06	1.83	1.83	1.80	1.80	100000
2002-12-09	1.80	1.80	1.73	1.73	640000
2002-12-10	1.73	1.77	1.73	1.76	71000
2002-12-11	1.77	1.81	1.75	1.81	205000
2002-12-12	1.81	1.91	1.80	1.90	238000
2002-12-13	1.90	1.90	1.86	1.86	125000
2002-12-16	1.86	1.86	1.83	1.86	275000
2002-12-17	1.86	1.89	1.84	1.84	143000
2002-12-18	1.84	1.84	1.77	1.79	607000
2002-12-19	1.78	1.85	1.75	1.75	814000
2002-12-20	1.79	1.83	1.70	1.73	557000
2002-12-23	1.71	1.76	1.71	1.71	285000
2002-12-24	1.71	1.73	1.70	1.71	169000
2002-12-26	1.70	1.75	1.70	1.73	1022000
2002-12-27	1.73	1.77	1.70	1.77	185000
2002-12-30	1.74	1.78	1.72	1.76	240000
2002-12-31	1.74	1.93	1.73	1.85	711000
2003-01-02	1.91	1.91	1.78	1.78	417000
2003-01-03	1.80	1.84	1.76	1.78	334000
2003-01-06	1.78	1.82	1.77	1.81	134000
2003-01-07	1.79	1.79	1.77	1.79	174000
2003-01-08	1.78	1.85	1.77	1.79	276000
2003-01-09	1.80	1.85	1.80	1.85	85000
2003-01-10	1.85	1.99	1.84	1.95	482000
2003-01-13	1.99	2.13	1.99	2.00	1068000
2003-01-14	2.00	2.06	2.00	2.02	348000
2003-01-15	2.01	2.03	1.99	2.03	296000
2003-01-16	2.01	2.03	2.01	2.03	223000
2003-01-17	2.03	2.03	2.01	2.02	251000
2003-01-21	2.04	2.04	2.01	2.01	235000
2003-01-22	2.00	2.02	1.98	2.00	171000
2003-01-23	2.02	2.06	2.00	2.03	268000
2003-01-24	2.04	2.04	1.94	1.95	115000
2003-01-27	1.95	2.00	1.95	1.98	152000
2003-01-28	2.00	2.03	1.98	2.03	100000
2003-01-29	2.00	2.10	2.00	2.09	216000
2003-01-30	2.07	2.10	2.06	2.06	176000
2003-01-31	2.04	2.05	2.00	2.02	162000
2003-02-03	2.01	2.04	2.00	2.01	171000
2003-02-04	2.00	2.01	1.99	2.01	279000
2003-02-05	1.99	1.99	1.89	1.89	626000
2003-02-06	1.91	1.91	1.88	1.90	253000
2003-02-07	1.89	1.89	1.82	1.83	361000
2003-02-10	1.81	1.90	1.80	1.86	258000
2003-02-11	1.86	1.86	1.81	1.84	139000
2003-02-12	1.80	1.88	1.80	1.88	103000
2003-02-13	1.88	1.89	1.83	1.85	132000
2003-02-14	1.84	1.95	1.84	1.94	196000
2003-02-18	1.93	2.02	1.93	2.01	76000
2003-02-19	2.01	2.03	1.99	2.00	41000
2003-02-20	2.00	2.03	2.00	2.01	210000
2003-02-21	2.01	2.01	1.99	2.01	130000
2003-02-24	2.00	2.01	2.00	2.00	242000
2003-02-25	2.00	2.01	1.98	2.01	622000
2003-02-26	1.99	2.02	1.99	2.02	652000
2003-02-27	2.01	2.09	2.01	2.07	609000
2003-02-28	2.06	2.08	2.00	2.06	466000
2003-03-03	2.08	2.08	2.05	2.06	615000
2003-03-04	2.06	2.08	2.04	2.04	330000
2003-03-05	2.04	2.04	2.00	2.04	220000
2003-03-06	2.00	2.04	2.00	2.04	227000
2003-03-07	2.00	2.10	2.00	2.06	648000
2003-03-10	2.02	2.07	2.02	2.06	139000
2003-03-11	2.04	2.09	2.02	2.03	256000
2003-03-12	2.03	2.05	2.02	2.04	84000
2003-03-13	2.05	2.11	2.04	2.10	253000
2003-03-14	2.07	2.11	2.05	2.10	331000
2003-03-17	2.07	2.07	2.00	2.00	1263000
2003-03-18	2.00	2.13	2.00	2.13	1138000
2003-03-19	2.14	2.16	2.10	2.16	305000
2003-03-20	2.13	2.24	2.13	2.23	235000
2003-03-21	2.24	2.26	2.23	2.26	470000
2003-03-24	2.24	2.25	2.23	2.25	388000
2003-03-25	2.25	2.26	2.23	2.26	208000
2003-03-26	2.26	2.28	2.24	2.26	271000
2003-03-27	2.25	2.27	2.25	2.25	225000
2003-03-28	2.26	2.27	2.24	2.27	233000
2003-03-31	2.25	2.25	2.21	2.21	505000
2003-04-01	2.21	2.21	2.16	2.20	365000
2003-04-02	2.20	2.30	2.20	2.29	318000
2003-04-03	2.30	2.33	2.28	2.32	703000
2003-04-04	2.33	2.40	2.32	2.40	1259000
2003-04-07	2.42	2.49	2.39	2.41	1158000
2003-04-08	2.38	2.40	2.22	2.25	1043000
2003-04-09	2.25	2.25	2.18	2.18	369000
2003-04-10	2.21	2.21	2.18	2.19	239000
2003-04-11	2.19	2.21	2.13	2.13	1080000
2003-04-14	2.14	2.28	2.12	2.28	447000
2003-04-15	2.26	2.33	2.25	2.33	486000
2003-04-16	2.31	2.34	2.28	2.34	358000
2003-04-17	2.35	2.36	2.30	2.31	518000
2003-04-21	2.31	2.35	2.31	2.34	331000
2003-04-22	2.35	2.40	2.34	2.39	178000
2003-04-23	2.40	2.44	2.38	2.44	237000
2003-04-24	2.44	2.50	2.40	2.45	579000
2003-04-25	2.46	2.46	2.28	2.29	1290000
2003-04-28	2.32	2.32	2.21	2.25	787000
2003-04-29	2.28	2.28	2.24	2.25	359000
2003-04-30	2.25	2.25	2.22	2.23	752000
2003-05-01	2.21	2.23	2.11	2.19	470000
2003-05-02	2.20	2.30	2.18	2.30	290000
2003-05-05	2.30	2.37	2.29	2.34	310000
2003-05-06	2.35	2.44	2.35	2.42	761000
2003-05-07	2.40	2.43	2.40	2.40	91000
2003-05-08	2.40	2.41	2.38	2.39	186000
2003-05-09	2.39	2.42	2.39	2.41	281000
2003-05-12	2.42	2.44	2.41	2.42	97000
2003-05-13	2.43	2.43	2.38	2.39	427000
2003-05-14	2.39	2.40	2.37	2.37	131000
2003-05-15	2.37	2.40	2.35	2.38	87000
2003-05-16	2.33	2.38	2.28	2.28	273000
2003-05-19	2.32	2.34	2.25	2.25	291000
2003-05-20	2.24	2.37	2.22	2.35	450000
2003-05-21	2.25	2.44	2.25	2.44	436000
2003-05-22	2.42	2.45	2.38	2.44	182000
2003-05-23	2.43	2.44	2.37	2.43	112000
2003-05-27	2.41	2.53	2.39	2.52	1449000
2003-05-28	2.54	2.77	2.54	2.77	1561000
2003-05-29	2.77	2.93	2.70	2.90	1601000
2003-05-30	2.86	2.86	2.78	2.82	1476000
2003-06-02	2.85	2.85	2.75	2.75	474000
2003-06-03	2.75	2.84	2.75	2.80	977000
2003-06-04	2.81	2.86	2.79	2.85	840000
2003-06-05	2.88	2.88	2.81	2.87	327000
2003-06-06	2.88	2.92	2.84	2.88	884000
2003-06-09	2.85	2.85	2.75	2.80	625000
2003-06-10	2.80	2.93	2.76	2.91	301000
2003-06-11	2.94	2.99	2.87	2.99	918000
2003-06-12	3.00	3.03	2.98	3.02	1288000
2003-06-13	3.04	3.04	2.94	2.96	535000
2003-06-16	2.97	3.01	2.93	3.01	1178000
2003-06-17	3.02	3.03	2.87	2.90	1937000
2003-06-18	2.95	3.12	2.88	3.05	1745000
2003-06-19	3.05	3.05	2.88	2.90	662000
2003-06-20	2.90	2.96	2.88	2.90	342000
2003-06-23	2.96	2.96	2.79	2.81	737000
2003-06-24	2.84	2.91	2.79	2.89	418000
2003-06-25	2.84	3.02	2.80	2.96	709000
2003-06-26	2.96	3.01	2.94	2.99	517000
2003-06-27	2.99	2.99	2.95	2.98	634000
2003-06-30	2.96	2.99	2.93	2.97	486000
2003-07-01	2.98	3.01	2.90	3.01	662000
2003-07-02	2.98	3.00	2.88	2.97	1307000
2003-07-03	2.96	3.05	2.85	3.02	487000
2003-07-07	2.97	3.19	2.97	3.14	957000
2003-07-08	3.13	3.17	3.12	3.14	376000
2003-07-09	3.16	3.20	3.08	3.19	634000
2003-07-10	3.19	3.19	3.04	3.07	226000
2003-07-11	3.04	3.09	3.01	3.07	558000
2003-07-14	3.03	3.10	3.03	3.10	329000
2003-07-15	3.10	3.10	3.06	3.09	454000
2003-07-16	3.11	3.11	2.99	3.03	513000
2003-07-17	2.99	3.08	2.91	2.94	588000
2003-07-18	2.94	3.00	2.94	2.98	174000
2003-07-21	2.99	2.99	2.78	2.83	855000
2003-07-22	2.84	2.89	2.80	2.89	284000
2003-07-23	2.88	3.06	2.87	3.01	670000
2003-07-24	3.06	3.06	3.01	3.01	181000
2003-07-25	3.06	3.07	2.98	3.01	731000
2003-07-28	2.98	3.13	2.98	3.13	690000
2003-07-29	3.13	3.20	3.10	3.18	791000
2003-07-30	3.11	3.17	2.91	2.94	934000
2003-07-31	2.90	3.10	2.90	3.03	628000
2003-08-01	3.02	3.06	2.90	2.96	1189000
2003-08-04	2.93	2.99	2.89	2.90	369000
2003-08-05	2.90	2.90	2.83	2.84	557000
2003-08-06	2.82	2.95	2.82	2.95	598000
2003-08-07	2.90	3.01	2.90	3.00	987000
2003-08-08	2.99	3.05	2.98	3.00	668000
2003-08-11	3.02	3.05	3.00	3.03	436000
2003-08-12	3.02	3.15	3.02	3.15	545000
2003-08-13	3.14	3.14	3.06	3.10	564000
2003-08-14	3.12	3.14	3.09	3.14	634000
2003-08-15	3.13	3.15	3.09	3.09	102000
2003-08-18	3.15	3.18	3.11	3.16	480000
2003-08-19	3.18	3.18	3.09	3.10	280000
2003-08-20	3.12	3.12	3.00	3.02	267000
2003-08-21	3.03	3.04	2.99	3.00	487000
2003-08-22	3.01	3.04	2.98	3.00	524000
2003-08-25	2.98	3.00	2.97	2.99	342000
2003-08-26	2.97	2.98	2.95	2.96	329000
2003-08-27	2.95	2.99	2.95	2.98	241000
2003-08-28	2.99	3.02	2.99	3.02	673000
2003-08-29	3.01	3.01	2.98	2.98	493000
2003-09-02	2.96	3.12	2.95	3.11	375000
2003-09-03	3.12	3.15	3.06	3.11	192000
2003-09-04	3.09	3.09	2.98	3.01	256000
2003-09-05	3.01	3.04	2.96	2.96	259000
2003-09-08	2.96	3.07	2.96	3.05	401000
2003-09-09	3.02	3.05	2.96	2.97	353000
2003-09-10	2.97	3.02	2.90	2.90	440000
2003-09-11	2.90	2.93	2.90	2.92	305000
2003-09-12	2.90	2.90	2.78	2.78	502000
2003-09-15	2.79	2.85	2.79	2.85	276000
2003-09-16	2.85	2.96	2.85	2.96	335000
2003-09-17	2.95	2.95	2.81	2.89	347000
2003-09-18	2.83	2.95	2.78	2.83	614000
2003-09-19	2.86	2.97	2.81	2.93	369000
2003-09-22	2.90	2.91	2.79	2.82	241000
2003-09-23	2.81	2.82	2.77	2.82	347000
2003-09-24	2.79	2.81	2.58	2.70	496000
2003-09-25	2.70	2.86	2.63	2.63	1171000
2003-09-26	2.61	2.66	2.58	2.61	1328000
2003-09-29	2.59	2.69	2.57	2.65	760000
2003-09-30	2.64	2.66	2.59	2.62	1101000
2003-10-01	2.61	2.73	2.60	2.73	1565000
2003-10-02	2.72	2.73	2.62	2.69	785000
2003-10-03	2.70	2.79	2.70	2.75	771000
2003-10-06	2.78	2.78	2.67	2.72	335000
2003-10-07	2.70	2.77	2.67	2.77	790000
2003-10-08	2.72	2.91	2.72	2.87	681000
2003-10-09	2.87	2.92	2.79	2.80	303000
2003-10-10	2.93	2.94	2.85	2.92	1391000
2003-10-13	2.94	3.03	2.91	2.99	509000
2003-10-14	2.99	3.01	2.97	2.97	309000
2003-10-15	2.98	3.08	2.93	3.04	1485000
2003-10-16	3.10	3.13	3.05	3.11	688000
2003-10-17	3.11	3.20	3.08	3.18	1225000
2003-10-20	3.16	3.18	3.10	3.15	839000
2003-10-21	3.16	3.16	3.10	3.14	1021000
2003-10-22	3.08	3.11	3.08	3.10	2214000
2003-10-23	3.10	3.15	3.07	3.12	1415000
2003-10-24	3.10	3.28	3.07	3.21	1945000
2003-10-27	3.29	3.35	3.24	3.30	1481000
2003-10-28	3.33	3.47	3.26	3.47	1749000
2003-10-29	3.54	3.97	3.53	3.89	16107000
2003-10-30	3.90	3.94	3.80	3.87	3016000
2003-10-31	3.79	3.89	3.68	3.76	3235000
2003-11-03	3.78	3.91	3.73	3.87	2039000
2003-11-04	3.88	3.98	3.85	3.85	1891000
2003-11-05	3.84	3.87	3.80	3.86	1438000
2003-11-06	3.80	4.08	3.80	4.03	2006000
2003-11-07	4.01	4.22	3.90	4.21	2026000
2003-11-10	4.21	4.21	4.11	4.15	1394000
2003-11-11	4.18	4.18	4.02	4.15	1506000
2003-11-12	4.11	4.16	4.09	4.16	736000
2003-11-13	4.11	4.26	4.11	4.24	1095000
2003-11-14	4.22	4.29	4.21	4.29	913000
2003-11-17	4.29	4.30	4.16	4.19	1027000
2003-11-18	4.18	4.30	4.15	4.16	785000
2003-11-19	4.20	4.23	4.15	4.16	1374000
2003-11-20	4.15	4.21	4.15	4.17	981000
2003-11-21	4.15	4.24	4.14	4.20	1598000
2003-11-24	4.25	4.25	4.10	4.20	2193000
2003-11-25	4.16	4.22	4.16	4.22	653000
2003-11-26	4.22	4.24	4.20	4.22	539000
2003-11-28	4.23	4.23	4.19	4.20	400000
2003-12-01	4.17	4.23	4.16	4.21	864000
2003-12-02	4.18	4.21	4.17	4.20	1089000
2003-12-03	4.22	4.24	4.11	4.11	646000
2003-12-04	4.15	4.15	3.88	4.02	1971000
2003-12-05	3.96	4.05	3.87	4.00	639000
2003-12-08	3.97	4.01	3.78	3.92	1289000
2003-12-09	3.91	3.95	3.90	3.91	847000
2003-12-10	3.95	3.97	3.81	3.89	877000
2003-12-11	3.88	3.97	3.87	3.90	681000
2003-12-12	3.97	4.07	3.87	3.99	894000
2003-12-15	4.09	4.09	3.90	3.90	1407000
2003-12-16	3.88	3.94	3.86	3.89	1075000
2003-12-17	3.90	3.94	3.85	3.87	895000
2003-12-18	3.89	3.95	3.85	3.92	871000
2003-12-19	3.92	3.92	3.83	3.86	830000
2003-12-22	3.82	3.92	3.82	3.92	663000
2003-12-23	3.93	4.05	3.86	4.01	1835000
2003-12-24	4.03	4.05	4.01	4.05	182000
2003-12-26	4.05	4.05	4.01	4.03	109000
2003-12-29	4.07	4.25	4.05	4.23	1517000
2003-12-30	4.22	4.26	4.19	4.20	1075000
2003-12-31	4.20	4.33	4.14	4.17	985000
2004-01-02	4.12	4.25	4.12	4.22	453000
2004-01-05	4.24	4.27	4.19	4.22	603000
2004-01-06	4.27	4.27	4.16	4.18	711000
2004-01-07	4.21	4.23	4.11	4.15	921000
2004-01-08	4.18	4.21	4.15	4.19	867000
2004-01-09	4.19	4.22	4.10	4.10	739000
2004-01-12	4.11	4.16	4.09	4.14	775000
2004-01-13	4.15	4.16	4.12	4.13	866000
2004-01-14	4.15	4.17	4.11	4.13	351000
2004-01-15	4.15	4.15	4.08	4.12	603000
2004-01-16	4.10	4.18	4.07	4.13	367000
2004-01-20	4.16	4.18	4.09	4.11	627000
2004-01-21	4.13	4.13	4.08	4.10	194000
2004-01-22	4.10	4.14	4.04	4.04	902000
2004-01-23	4.14	4.17	4.01	4.10	1024000
2004-01-26	4.07	4.15	4.03	4.11	1889000
2004-01-27	4.08	4.18	4.08	4.14	773000
2004-01-28	4.14	4.18	4.10	4.14	469000
2004-01-29	4.13	4.16	4.10	4.15	1164000
2004-01-30	4.16	4.16	4.11	4.13	517000
2004-02-02	4.11	4.23	4.10	4.15	397000
2004-02-03	4.20	4.20	3.91	4.00	1760000
2004-02-04	3.99	3.99	3.79	3.79	1094000
2004-02-05	3.80	3.87	3.67	3.78	2806000
2004-02-06	3.80	4.00	3.76	3.98	619000
2004-02-09	4.00	4.00	3.88	3.88	269000
2004-02-10	3.88	4.04	3.85	4.04	657000
2004-02-11	3.93	4.16	3.93	4.13	546000
2004-02-12	4.09	4.13	4.00	4.01	946000
2004-02-13	4.01	4.07	3.87	3.87	335000
2004-02-17	4.04	4.18	3.94	4.13	1070000
2004-02-18	4.08	4.12	3.96	3.96	346000
2004-02-19	4.00	4.16	3.91	3.98	699000
2004-02-20	3.95	3.96	3.84	3.85	398000
2004-02-23	3.83	3.93	3.80	3.82	898000
2004-02-24	3.80	3.96	3.70	3.80	1386000
2004-02-25	3.74	3.86	3.65	3.84	669000
2004-02-26	3.89	3.99	3.86	3.90	572000
2004-02-27	3.89	3.93	3.88	3.90	802000
2004-03-01	3.93	3.93	3.86	3.90	374000
2004-03-02	3.87	3.93	3.84	3.86	611000
2004-03-03	3.87	3.89	3.75	3.87	425000
2004-03-04	3.88	3.90	3.75	3.85	1005000
2004-03-05	3.75	3.90	3.75	3.81	551000
2004-03-08	3.75	3.94	3.74	3.81	842000
2004-03-09	3.81	3.82	3.72	3.73	1097000
2004-03-10	3.85	3.85	3.67	3.70	950000
2004-03-11	3.67	3.99	3.67	3.97	5664000
2004-03-12	3.99	4.03	3.87	3.95	1663000
2004-03-15	3.97	3.97	3.86	3.90	568000
2004-03-16	3.86	3.91	3.65	3.67	1377000
2004-03-17	3.67	3.80	3.67	3.74	1257000
2004-03-18	3.74	3.85	3.72	3.82	511000
2004-03-19	3.91	3.91	3.65	3.66	747000
2004-03-22	3.79	3.79	3.59	3.63	454000
2004-03-23	3.59	3.64	3.56	3.58	621000
2004-03-24	3.58	3.70	3.54	3.68	941000
2004-03-25	3.69	3.69	3.56	3.61	880000
2004-03-26	3.65	3.65	3.57	3.60	987000
2004-03-29	3.56	3.70	3.56	3.69	1641000
2004-03-30	3.68	3.72	3.65	3.72	859000
2004-03-31	3.72	3.78	3.64	3.69	2070000
2004-04-01	3.74	3.83	3.73	3.77	944000
2004-04-02	3.82	3.91	3.81	3.90	2233000
2004-04-05	3.86	3.92	3.84	3.90	1012000
2004-04-06	3.88	3.95	3.84	3.89	1168000
2004-04-07	3.90	3.92	3.81	3.92	1182000
2004-04-08	3.93	3.98	3.86	3.88	1230000
2004-04-12	3.99	3.99	3.90	3.93	810000
2004-04-13	3.83	4.00	3.77	3.83	689000
2004-04-14	3.76	3.93	3.76	3.88	659000
2004-04-15	3.92	3.92	3.82	3.92	540000
2004-04-16	3.90	3.97	3.87	3.90	771000
2004-04-19	3.84	3.90	3.84	3.86	761000
2004-04-20	3.90	3.91	3.83	3.87	735000
2004-04-21	3.86	3.86	3.77	3.83	484000
2004-04-22	3.84	3.90	3.80	3.90	642000
2004-04-23	3.90	3.96	3.87	3.96	887000
2004-04-26	3.90	3.98	3.88	3.94	669000
2004-04-27	3.90	3.95	3.85	3.93	1128000
2004-04-28	3.90	3.95	3.89	3.90	864000
2004-04-29	3.91	3.96	3.90	3.93	576000
2004-04-30	3.91	3.95	3.86	3.94	611000
2004-05-03	3.89	3.96	3.75	3.84	1096000
2004-05-04	3.80	3.96	3.80	3.94	1444000
2004-05-05	3.90	3.97	3.88	3.95	278000
2004-05-06	3.89	3.96	3.88	3.90	606000
2004-05-07	3.89	3.91	3.73	3.75	851000
2004-05-10	3.74	3.85	3.69	3.71	766000
2004-05-11	3.72	3.84	3.72	3.81	304000
2004-05-12	3.84	3.85	3.65	3.83	502000
2004-05-13	3.83	3.87	3.70	3.82	396000
2004-05-14	3.80	3.87	3.76	3.79	199000
2004-05-17	3.82	3.84	3.69	3.73	670000
2004-05-18	3.72	3.81	3.72	3.79	528000
2004-05-19	3.84	3.91	3.79	3.90	814000
2004-05-20	3.90	3.95	3.90	3.94	683000
2004-05-21	3.93	4.07	3.92	4.03	1442000
2004-05-24	4.03	4.13	4.03	4.13	500000
2004-05-25	4.13	4.29	4.11	4.18	691000
2004-05-26	4.23	4.23	4.12	4.19	600000
2004-05-27	4.18	4.22	4.17	4.19	469000
2004-05-28	4.16	4.19	4.11	4.14	566000
2004-06-01	4.13	4.23	4.12	4.23	498000
2004-06-02	4.20	4.23	4.11	4.20	544000
2004-06-03	4.18	4.18	4.05	4.05	926000
2004-06-04	4.09	4.21	4.02	4.13	1332000
2004-06-07	4.15	4.22	4.10	4.15	1417000
2004-06-08	4.14	4.23	4.14	4.22	732000
2004-06-09	4.18	4.22	4.11	4.11	1026000
2004-06-10	4.20	4.20	4.06	4.09	655000
2004-06-14	4.16	4.18	4.04	4.07	705000
2004-06-15	4.10	4.18	4.10	4.13	1068000
2004-06-16	4.11	4.19	4.10	4.14	179000
2004-06-17	4.15	4.15	4.04	4.04	509000
2004-06-18	4.05	4.20	3.98	4.10	1180000
2004-06-21	4.10	4.19	4.06	4.12	944000
2004-06-22	4.15	4.38	4.08	4.31	2107000
2004-06-23	4.44	4.64	4.40	4.45	3987000
2004-06-24	4.49	4.52	4.40	4.51	1248000
2004-06-25	4.52	4.54	4.42	4.54	1012000
2004-06-28	4.55	4.58	4.50	4.54	764000
2004-06-29	4.43	4.63	4.43	4.62	1573000
2004-06-30	4.62	4.64	4.58	4.59	1870000
2004-07-01	4.60	4.64	4.45	4.55	648000
2004-07-02	4.52	4.63	4.38	4.59	886000
2004-07-06	4.51	4.55	4.40	4.47	810000
2004-07-07	4.57	4.57	4.43	4.47	478000
2004-07-08	4.43	4.48	4.28	4.32	1698000
2004-07-09	4.36	4.48	4.28	4.39	1139000
2004-07-12	4.35	4.37	4.24	4.30	1636000
2004-07-13	4.36	4.36	4.25	4.29	786000
2004-07-14	4.24	4.29	4.19	4.22	798000
2004-07-15	4.21	4.27	4.15	4.17	792000
2004-07-16	4.15	4.19	3.97	3.97	1264000
2004-07-19	4.00	4.02	3.91	3.92	2416000
2004-07-20	3.90	4.32	3.90	4.08	3053000
2004-07-21	4.16	4.38	4.15	4.28	3454000
2004-07-22	4.15	4.41	4.15	4.38	2588000
2004-07-23	4.35	4.42	4.28	4.33	1152000
2004-07-26	4.38	4.38	4.29	4.32	1176000
2004-07-27	4.40	4.40	4.32	4.40	1815000
2004-07-28	4.37	4.40	4.21	4.33	1217000
2004-07-29	4.38	4.38	4.28	4.29	596000
2004-07-30	4.28	4.31	4.24	4.25	910000
2004-08-02	4.20	4.25	4.07	4.22	909000
2004-08-03	4.15	4.25	4.12	4.14	476000
2004-08-04	4.10	4.17	4.06	4.09	724000
2004-08-05	4.06	4.09	3.98	4.00	367000
2004-08-06	3.95	3.99	3.80	3.81	544000
2004-08-09	3.81	3.91	3.80	3.85	787000
2004-08-10	3.88	4.03	3.88	4.02	827000
2004-08-11	3.90	4.14	3.90	4.11	648000
2004-08-12	4.10	4.12	4.00	4.03	844000
2004-08-13	4.02	4.10	3.96	4.00	1357000
2004-08-16	3.99	4.11	3.98	4.05	577000
2004-08-17	4.05	4.13	4.02	4.11	363000
2004-08-18	4.06	4.32	4.06	4.30	1130000
2004-08-19	4.22	4.32	4.22	4.24	284000
2004-08-20	4.29	4.37	4.19	4.26	591000
2004-08-23	4.30	4.38	4.24	4.31	583000
2004-08-24	4.39	4.39	4.24	4.32	700000
2004-08-25	4.24	4.30	4.19	4.28	340000
2004-08-26	4.25	4.26	4.18	4.22	1133000
2004-08-27	4.18	4.28	4.18	4.22	357000
2004-08-30	4.21	4.23	4.18	4.19	286000
2004-08-31	4.21	4.24	4.10	4.23	547000
2004-09-01	4.25	4.33	4.10	4.33	1496000
2004-09-02	4.30	4.46	4.30	4.40	555000
2004-09-03	4.43	4.46	4.35	4.35	68000
2004-09-07	4.44	4.44	4.30	4.41	635000
2004-09-08	4.33	4.60	4.33	4.47	2044000
2004-09-09	4.50	4.56	4.40	4.49	600000
2004-09-10	4.42	4.59	4.42	4.58	357000
2004-09-13	4.59	4.60	4.51	4.55	324000
2004-09-14	4.50	4.63	4.47	4.62	973000
2004-09-15	4.58	4.75	4.56	4.68	1104000
2004-09-16	4.68	4.72	4.58	4.69	845000
2004-09-17	4.69	4.84	4.60	4.75	1777000
2004-09-20	4.72	4.76	4.69	4.74	740000
2004-09-21	4.70	4.81	4.60	4.75	1133000
2004-09-22	4.69	4.73	4.67	4.71	1558000
2004-09-23	4.67	4.77	4.67	4.70	555000
2004-09-24	4.68	4.72	4.66	4.68	1034000
2004-09-27	4.64	4.70	4.58	4.60	901000
2004-09-28	4.60	4.74	4.58	4.70	1029000
2004-09-29	4.70	4.77	4.69	4.76	433000
2004-09-30	4.70	4.94	4.68	4.92	2204000
2004-10-01	4.85	4.90	4.81	4.83	1998000
2004-10-04	4.91	4.91	4.76	4.81	3275000
2004-10-05	4.82	4.89	4.75	4.78	1943000
2004-10-06	4.78	4.89	4.78	4.88	1641000
2004-10-07	4.89	4.89	4.77	4.77	1259000
2004-10-08	4.80	4.80	4.69	4.69	370000
2004-10-11	4.69	4.75	4.67	4.69	371000
2004-10-12	4.68	4.69	4.62	4.63	1112000
2004-10-13	4.71	4.71	4.52	4.53	927000
2004-10-14	4.56	4.63	4.53	4.58	621000
2004-10-15	4.59	4.61	4.54	4.55	703000
2004-10-18	4.55	4.65	4.51	4.64	303000
2004-10-19	4.65	4.71	4.64	4.67	581000
2004-10-20	4.64	4.64	4.05	4.16	8771000
2004-10-21	4.16	4.48	4.07	4.40	6551000
2004-10-22	4.40	4.40	4.33	4.36	1714000
2004-10-25	4.28	4.28	4.06	4.10	3377000
2004-10-26	4.15	4.19	4.06	4.07	2299000
2004-10-27	4.18	4.19	4.05	4.11	1836000
2004-10-28	4.03	4.09	3.95	3.98	1493000
2004-10-29	4.01	4.12	3.88	4.04	2224000
2004-11-01	4.04	4.07	3.91	3.97	1990000
2004-11-02	4.04	4.05	3.99	4.00	2430000
2004-11-03	4.07	4.13	4.00	4.10	2354000
2004-11-04	4.00	4.12	4.00	4.10	1513000
2004-11-05	4.11	4.16	4.08	4.16	1299000
2004-11-08	4.16	4.16	4.07	4.08	1938000
2004-11-09	4.06	4.16	4.04	4.16	2200000
2004-11-10	4.09	4.24	4.09	4.23	1480000
2004-11-11	4.24	4.24	4.17	4.23	909000
2004-11-12	4.19	4.32	4.19	4.31	858000
2004-11-15	4.34	4.39	4.24	4.27	1386000
2004-11-16	4.27	4.41	4.20	4.33	1024000
2004-11-17	4.38	4.40	4.23	4.26	1087000
2004-11-18	4.26	4.26	4.17	4.20	842000
2004-11-19	4.17	4.24	4.16	4.23	803000
2004-11-22	4.20	4.27	4.19	4.26	1390000
2004-11-23	4.20	4.33	4.20	4.33	1323000
2004-11-24	4.30	4.43	4.30	4.42	597000
2004-11-26	4.43	4.43	4.35	4.38	236000
2004-11-29	4.47	4.49	4.36	4.47	1048000
2004-11-30	4.44	4.47	4.36	4.38	840000
2004-12-01	4.47	4.57	4.40	4.52	1048000
2004-12-02	4.47	4.55	4.45	4.54	635000
2004-12-03	4.49	4.56	4.40	4.43	840000
2004-12-06	4.40	4.46	4.38	4.41	1086000
2004-12-07	4.38	4.40	4.24	4.24	1130000
2004-12-08	4.30	4.30	4.24	4.30	478000
2004-12-09	4.29	4.30	4.12	4.25	1724000
2004-12-10	4.30	4.30	4.15	4.25	865000
2004-12-13	4.28	4.28	4.21	4.24	604000
2004-12-14	4.27	4.30	4.23	4.29	794000
2004-12-15	4.30	4.30	4.25	4.28	846000
2004-12-16	4.24	4.30	4.22	4.23	1661000
2004-12-17	4.27	4.27	4.20	4.22	846000
2004-12-20	4.19	4.30	4.13	4.14	572000
2004-12-21	4.15	4.32	4.14	4.27	1195000
2004-12-22	4.30	4.32	4.21	4.23	2184000
2004-12-23	4.20	4.27	4.20	4.26	1906000
2004-12-27	4.28	4.31	4.16	4.18	709000
2004-12-28	4.15	4.47	4.15	4.46	1753000
2004-12-29	4.38	4.48	4.38	4.46	736000
2004-12-30	4.44	4.64	4.43	4.61	1098000
2004-12-31	4.57	4.64	4.55	4.62	944000
2005-01-03	4.60	4.67	4.55	4.62	1708000
2005-01-04	4.59	4.67	4.44	4.46	1287000
2005-01-05	4.53	4.58	4.40	4.41	1641000
2005-01-06	4.44	4.50	4.40	4.40	828000
2005-01-07	4.39	4.47	4.23	4.23	1310000
2005-01-10	4.31	4.41	4.24	4.39	851000
2005-01-11	4.35	4.40	4.35	4.35	430000
2005-01-12	4.34	4.39	4.27	4.35	877000
2005-01-13	4.32	4.39	4.31	4.32	1539000
2005-01-14	4.29	4.37	4.29	4.36	562000
2005-01-18	4.33	4.40	4.33	4.37	711000
2005-01-19	4.38	4.39	4.36	4.37	416000
2005-01-20	4.37	4.40	4.35	4.37	882000
2005-01-21	4.40	4.41	4.30	4.39	3485000
2005-01-24	4.36	4.40	4.33	4.37	2110000
2005-01-25	4.40	4.42	4.30	4.32	1631000
2005-01-26	4.39	4.39	4.30	4.37	879000
2005-01-27	4.38	4.38	4.29	4.30	658000
2005-01-28	4.29	4.34	4.27	4.30	631000
2005-01-31	4.30	4.42	4.25	4.30	958000
2005-02-01	4.24	4.30	4.19	4.24	747000
2005-02-02	4.29	4.29	4.15	4.17	920000
2005-02-03	4.20	4.20	4.08	4.12	5086000
2005-02-04	4.12	4.16	4.10	4.12	2166000
2005-02-07	4.16	4.35	4.11	4.33	1188000
2005-02-08	4.29	4.36	4.29	4.33	695000
2005-02-09	4.29	4.33	4.23	4.24	708000
2005-02-10	4.32	4.32	4.16	4.20	257000
2005-02-11	4.16	4.28	4.11	4.24	907000
2005-02-14	4.24	4.24	4.18	4.20	636000
2005-02-15	4.15	4.21	4.15	4.16	872000
2005-02-16	4.16	4.18	4.04	4.05	2434000
2005-02-17	3.90	4.07	3.58	3.96	7447000
2005-02-18	3.85	3.85	3.61	3.82	5773000
2005-02-22	3.81	3.91	3.81	3.88	2847000
2005-02-23	3.91	3.95	3.86	3.91	2410000
2005-02-24	3.89	3.91	3.71	3.80	3236000
2005-02-25	3.74	3.83	3.74	3.75	2775000
2005-02-28	3.78	3.78	3.66	3.68	2461000
2005-03-01	3.70	3.74	3.68	3.70	1177000
2005-03-02	3.74	3.78	3.69	3.71	1174000
2005-03-03	3.77	3.80	3.69	3.77	1424000
2005-03-04	3.81	3.92	3.81	3.92	2408000
2005-03-07	3.93	3.96	3.75	3.76	1280000
2005-03-08	3.76	3.77	3.68	3.74	808000
2005-03-09	3.71	3.79	3.66	3.72	636000
2005-03-10	3.71	3.79	3.66	3.71	1652000
2005-03-11	3.71	3.75	3.68	3.71	903000
2005-03-14	3.66	3.85	3.66	3.77	1683000
2005-03-15	3.69	3.85	3.69	3.83	1006000
2005-03-16	3.79	3.84	3.75	3.79	857000
2005-03-17	3.80	3.85	3.77	3.80	742000
2005-03-18	3.79	3.85	3.73	3.80	1784000
2005-03-21	3.85	3.85	3.73	3.80	893000
2005-03-22	3.75	3.80	3.75	3.80	522000
2005-03-23	3.76	3.80	3.72	3.77	1462000
2005-03-24	3.81	3.81	3.68	3.74	1315000
2005-03-28	3.70	3.77	3.68	3.76	1165000
2005-03-29	3.76	3.77	3.72	3.75	679000
2005-03-30	3.78	3.79	3.61	3.72	4278000
2005-03-31	3.74	3.74	3.66	3.69	1641000
2005-04-01	3.71	3.71	3.60	3.62	1987000
2005-04-04	3.60	3.63	3.57	3.57	2485000
2005-04-05	3.61	3.61	3.57	3.57	1814000
2005-04-06	3.57	3.75	3.57	3.70	3361000
2005-04-07	3.66	3.71	3.56	3.68	1334000
2005-04-08	3.64	3.65	3.58	3.63	1056000
2005-04-11	3.66	3.67	3.57	3.59	1052000
2005-04-12	3.57	3.65	3.51	3.62	2027000
2005-04-13	3.58	3.65	3.55	3.58	722000
2005-04-14	3.57	3.59	3.48	3.49	1150000
2005-04-15	3.48	3.51	3.36	3.39	2035000
2005-04-18	3.36	3.43	3.36	3.38	1868000
2005-04-19	3.39	3.45	3.34	3.45	2117000
2005-04-20	3.35	3.44	3.29	3.37	10244000
2005-04-21	3.51	3.91	3.45	3.72	8246000
2005-04-22	3.69	3.80	3.69	3.79	1697000
2005-04-25	3.80	3.87	3.78	3.79	1726000
2005-04-26	3.76	3.81	3.67	3.69	1149000
2005-04-27	3.71	3.80	3.63	3.74	1464000
2005-04-28	3.70	3.86	3.69	3.82	2657000
2005-04-29	3.81	3.99	3.81	3.96	4481000
2005-05-02	4.00	4.00	3.86	3.92	1230000
2005-05-03	3.87	3.93	3.73	3.81	1694000
2005-05-04	3.80	3.86	3.78	3.82	1878000
2005-05-05	3.81	3.82	3.78	3.81	1167000
2005-05-06	3.82	3.82	3.75	3.81	692000
2005-05-09	3.80	3.85	3.80	3.85	933000
2005-05-10	3.79	3.87	3.79	3.85	1111000
2005-05-11	3.88	3.88	3.78	3.86	699000
2005-05-12	3.86	3.89	3.83	3.85	1326000
2005-05-13	3.83	3.89	3.81	3.87	870000
2005-05-16	3.83	3.87	3.81	3.87	862000
2005-05-17	3.83	3.90	3.80	3.88	945000
2005-05-18	3.91	4.04	3.83	3.92	1342000
2005-05-19	3.92	4.04	3.92	4.00	956000
2005-05-20	4.00	4.01	3.90	4.01	683000
2005-05-23	4.01	4.02	3.93	3.98	862000
2005-05-24	3.96	4.03	3.96	4.02	1268000
2005-05-25	4.01	4.02	3.93	3.97	680000
2005-05-26	3.95	4.04	3.94	4.04	757000
2005-05-27	4.05	4.06	4.00	4.03	636000
2005-05-31	3.99	4.05	3.98	4.02	536000
2005-06-01	4.00	4.17	4.00	4.14	1220000
2005-06-02	4.13	4.18	4.08	4.17	735000
2005-06-03	4.17	4.17	4.13	4.16	698000
2005-06-06	4.18	4.18	4.11	4.15	671000
2005-06-07	4.15	4.19	4.13	4.17	846000
2005-06-08	4.18	4.19	4.17	4.18	727000
2005-06-09	4.18	4.21	4.18	4.21	319000
2005-06-10	4.18	4.20	4.15	4.20	602000
2005-06-13	4.18	4.23	4.17	4.22	545000
2005-06-14	4.23	4.35	4.20	4.34	964000
2005-06-15	4.32	4.35	4.25	4.33	732000
2005-06-16	4.29	4.45	4.29	4.45	623000
2005-06-17	4.47	4.51	4.43	4.49	1312000
2005-06-20	4.50	4.50	4.43	4.44	547000
2005-06-21	4.46	4.51	4.36	4.49	931000
2005-06-22	4.49	4.58	4.49	4.53	746000
2005-06-23	4.50	4.52	4.35	4.37	808000
2005-06-24	4.36	4.38	4.20	4.27	1172000
2005-06-27	4.24	4.31	4.22	4.27	855000
2005-06-28	4.32	4.50	4.29	4.46	1593000
2005-06-29	4.46	4.49	4.38	4.41	1443000
2005-06-30	4.43	4.49	4.33	4.36	1157000
2005-07-01	4.37	4.49	4.36	4.49	771000
2005-07-05	4.48	4.61	4.47	4.60	694000
2005-07-06	4.61	4.65	4.48	4.48	1772000
2005-07-07	4.46	4.54	4.46	4.51	865000
2005-07-08	4.52	4.62	4.45	4.60	1369000
2005-07-11	4.58	4.68	4.58	4.68	1125000
2005-07-12	4.67	4.69	4.63	4.65	666000
2005-07-13	4.65	4.65	4.61	4.63	480000
2005-07-14	4.65	4.66	4.62	4.62	796000
2005-07-15	4.57	4.68	4.57	4.63	296000
2005-07-18	4.61	4.61	4.55	4.55	484000
2005-07-19	4.57	4.71	4.54	4.67	824000
2005-07-20	4.64	4.72	4.61	4.70	1513000
2005-07-21	4.67	4.82	4.64	4.77	1829000
2005-07-22	4.73	4.79	4.50	4.76	2773000
2005-07-25	4.75	4.75	4.58	4.62	1439000
2005-07-26	4.50	4.62	4.49	4.55	2078000
2005-07-27	4.59	4.67	4.56	4.66	974000
2005-07-28	4.64	4.75	4.60	4.72	1331000
2005-07-29	4.72	4.78	4.64	4.75	1186000
2005-08-01	4.76	4.92	4.73	4.84	1492000
2005-08-02	4.82	5.07	4.82	4.98	1632000
2005-08-03	4.97	4.98	4.91	4.96	941000
2005-08-04	4.95	5.01	4.90	4.91	699000
2005-08-05	4.90	4.90	4.78	4.82	591000
2005-08-08	4.87	4.87	4.71	4.75	537000
2005-08-09	4.76	4.81	4.69	4.75	698000
2005-08-10	4.77	4.79	4.63	4.68	752000
2005-08-11	4.67	4.81	4.66	4.80	918000
2005-08-12	4.78	4.78	4.63	4.71	815000
2005-08-15	4.70	4.84	4.62	4.82	591000
2005-08-16	4.80	4.80	4.63	4.66	769000
2005-08-17	4.68	4.72	4.62	4.68	357000
2005-08-18	4.65	4.68	4.58	4.60	555000
2005-08-19	4.59	4.62	4.55	4.59	496000
2005-08-22	4.64	4.64	4.57	4.58	637000
2005-08-23	4.58	4.64	4.53	4.61	725000
2005-08-24	4.60	4.78	4.57	4.63	926000
2005-08-25	4.64	4.70	4.56	4.61	1090000
2005-08-26	4.60	4.60	4.50	4.55	730000
2005-08-29	4.54	4.62	4.51	4.62	576000
2005-08-30	4.55	4.64	4.55	4.62	562000
2005-08-31	4.61	4.68	4.55	4.68	827000
2005-09-01	4.71	4.71	4.63	4.66	483000
2005-09-02	4.65	4.66	4.56	4.57	1007000
2005-09-06	4.59	4.79	4.54	4.76	2346000
2005-09-07	4.75	4.78	4.66	4.69	380000
2005-09-08	4.67	4.67	4.51	4.58	1359000
2005-09-09	4.58	4.62	4.53	4.55	1381000
2005-09-12	4.54	4.59	4.48	4.55	899000
2005-09-13	4.57	4.60	4.51	4.55	1139000
2005-09-14	4.56	4.82	4.51	4.79	4710000
2005-09-15	4.80	4.82	4.69	4.74	1029000
2005-09-16	4.76	4.84	4.72	4.83	1240000
2005-09-19	4.84	4.84	4.72	4.79	435000
2005-09-20	4.80	4.82	4.65	4.67	684000
2005-09-21	4.64	4.67	4.55	4.58	865000
2005-09-22	4.60	4.69	4.53	4.66	458000
2005-09-23	4.65	4.65	4.60	4.61	247000
2005-09-26	4.66	4.66	4.53	4.60	1297000
2005-09-27	4.58	4.68	4.55	4.62	572000
2005-09-28	4.62	4.65	4.48	4.58	1194000
2005-09-29	4.53	4.66	4.53	4.63	768000
2005-09-30	4.60	4.68	4.56	4.67	542000
2005-10-03	4.64	4.73	4.64	4.66	852000
2005-10-04	4.67	4.69	4.57	4.58	922000
2005-10-05	4.56	4.62	4.51	4.58	991000
2005-10-06	4.62	4.72	4.54	4.61	651000
2005-10-07	4.62	4.66	4.60	4.63	254000
2005-10-10	4.63	4.63	4.58	4.60	154000
2005-10-11	4.64	4.64	4.49	4.59	2323000
2005-10-12	4.57	4.62	4.48	4.59	984000
2005-10-13	4.57	4.61	4.39	4.60	2476000
2005-10-14	4.62	4.62	4.52	4.56	635000
2005-10-17	4.60	4.60	4.47	4.54	710000
2005-10-18	4.54	4.56	4.43	4.47	699000
2005-10-19	4.45	4.50	4.37	4.50	802000
2005-10-20	4.45	4.47	4.34	4.42	2415000
2005-10-21	4.42	4.50	4.40	4.49	1291000
2005-10-24	4.50	4.60	4.50	4.60	843000
2005-10-25	4.58	4.90	4.58	4.87	2895000
2005-10-26	4.86	4.86	4.59	4.72	1393000
2005-10-27	4.70	4.75	4.54	4.57	721000
2005-10-28	4.59	4.70	4.58	4.69	1332000
2005-10-31	4.70	4.80	4.61	4.80	1224820
2005-11-01	4.80	4.80	4.68	4.70	803000
2005-11-02	4.69	4.82	4.67	4.82	953000
2005-11-03	4.82	4.93	4.79	4.84	1418000
2005-11-04	4.83	4.90	4.83	4.88	1068000
2005-11-07	4.89	4.90	4.80	4.86	964000
2005-11-08	4.83	4.86	4.79	4.83	616000
2005-11-09	4.84	4.88	4.73	4.79	863000
2005-11-10	4.80	4.86	4.69	4.83	943000
2005-11-11	4.83	4.93	4.81	4.92	1612000
2005-11-14	4.93	4.95	4.87	4.89	1030000
2005-11-15	4.91	4.91	4.79	4.85	849000
2005-11-16	4.85	4.87	4.70	4.80	911000
2005-11-17	4.81	4.85	4.77	4.84	365000
2005-11-18	4.90	4.93	4.81	4.89	841000
2005-11-21	4.87	4.87	4.73	4.78	1153000
2005-11-22	4.79	4.87	4.71	4.79	1811000
2005-11-23	4.80	4.82	4.77	4.79	1012000
2005-11-25	4.82	4.82	4.71	4.76	124000
2005-11-28	4.75	4.76	4.63	4.68	922000
2005-11-29	4.72	4.74	4.69	4.74	455000
2005-11-30	4.77	4.78	4.67	4.69	1168000
2005-12-01	4.70	4.81	4.69	4.77	1171000
2005-12-02	4.74	4.80	4.68	4.70	406000
2005-12-05	4.62	4.69	4.61	4.62	573000
2005-12-06	4.67	4.67	4.48	4.48	1554000
2005-12-07	4.50	4.63	4.49	4.56	1984000
2005-12-08	4.54	4.58	4.44	4.53	876000
2005-12-09	4.53	4.60	4.53	4.55	852000
2005-12-12	4.56	4.58	4.50	4.52	787000
2005-12-13	4.53	4.55	4.49	4.50	729000
2005-12-14	4.48	4.52	4.43	4.45	615000
2005-12-15	4.45	4.49	4.41	4.48	749000
2005-12-16	4.50	4.55	4.45	4.49	2344000
2005-12-19	4.47	4.47	4.40	4.41	1530000
2005-12-20	4.41	4.58	4.41	4.53	2031000
2005-12-21	4.52	4.58	4.50	4.52	1096000
2005-12-22	4.50	4.58	4.50	4.52	715000
2005-12-23	4.50	4.57	4.50	4.55	435000
2005-12-27	4.52	4.57	4.47	4.49	1311000
2005-12-28	4.50	4.50	4.46	4.49	420000
2005-12-29	4.47	4.50	4.46	4.46	294000
2005-12-30	4.44	4.44	4.32	4.32	773000
2006-01-03	4.34	4.41	4.21	4.41	1813000
2006-01-04	4.37	4.44	4.30	4.33	1367000
2006-01-05	4.30	4.39	4.23	4.38	1920000
2006-01-06	4.40	4.52	4.38	4.49	2966000
2006-01-09	4.52	4.55	4.48	4.50	1045000
2006-01-10	4.48	4.59	4.45	4.58	1122000
2006-01-11	4.54	4.64	4.50	4.62	1663000
2006-01-12	4.59	4.72	4.59	4.67	1962000
2006-01-13	4.66	4.71	4.66	4.69	1536000
2006-01-17	4.69	4.69	4.63	4.66	498000
2006-01-18	4.62	4.72	4.62	4.70	918000
2006-01-19	4.72	4.81	4.68	4.80	2044000
2006-01-20	4.82	4.82	4.68	4.74	1217000
2006-01-23	4.75	4.93	4.70	4.89	2035000
2006-01-24	4.87	4.97	4.84	4.96	1075000
2006-01-25	4.92	4.96	4.88	4.95	1041000
2006-01-26	4.97	5.12	4.93	5.08	1503000
2006-01-27	5.06	5.14	5.04	5.09	884000
2006-01-30	5.08	5.15	5.05	5.11	916000
2006-01-31	5.08	5.10	4.91	5.00	1187000
2006-02-01	4.96	5.07	4.88	5.05	1229000
2006-02-02	5.01	5.07	4.90	4.93	1092000
2006-02-03	4.92	5.07	4.90	5.02	851000
2006-02-06	5.05	5.10	5.00	5.10	780000
2006-02-07	5.05	5.10	4.95	4.98	684000
2006-02-08	5.00	5.03	4.95	4.99	944000
2006-02-09	5.02	5.02	4.96	4.96	962000
2006-02-10	4.98	5.00	4.87	4.95	829000
2006-02-13	4.92	4.99	4.82	4.93	943000
2006-02-14	4.97	4.97	4.84	4.93	2213000
2006-02-15	4.94	5.06	4.91	5.02	1004000
2006-02-16	4.93	5.08	4.59	4.68	4416000
2006-02-17	4.75	4.85	4.60	4.78	2135000
2006-02-21	4.77	4.89	4.77	4.88	1757000
2006-02-22	4.88	5.18	4.88	5.13	4775000
2006-02-23	5.12	5.18	5.04	5.14	1960000
2006-02-24	5.12	5.16	5.02	5.13	1224000
2006-02-27	5.13	5.21	5.13	5.18	765000
2006-02-28	5.16	5.18	5.11	5.16	1023000
2006-03-01	5.16	5.30	5.16	5.21	1359000
2006-03-02	5.20	5.20	5.05	5.08	741000
2006-03-03	5.04	5.12	5.02	5.08	719000
2006-03-06	5.07	5.22	5.04	5.17	1034000
2006-03-07	5.10	5.26	5.10	5.14	563000
2006-03-08	5.12	5.26	5.09	5.19	607000
2006-03-09	5.15	5.27	5.10	5.16	796000
2006-03-10	5.17	5.20	5.10	5.13	286000
2006-03-13	5.14	5.27	5.09	5.14	1410000
2006-03-14	5.14	5.15	5.06	5.10	1030000
2006-03-15	5.11	5.16	5.08	5.10	693000
2006-03-16	5.10	5.10	5.06	5.10	699000
2006-03-17	5.10	5.13	4.99	5.01	2061000
2006-03-20	5.01	5.05	4.97	5.00	1545000
2006-03-21	4.99	5.07	4.95	4.96	828000
2006-03-22	4.96	5.04	4.96	5.00	1522000
2006-03-23	5.00	5.05	4.98	5.04	875000
2006-03-24	5.03	5.10	5.00	5.07	707000
2006-03-27	5.05	5.07	5.02	5.05	586000
2006-03-28	5.08	5.14	5.03	5.14	820000
2006-03-29	5.11	5.67	5.11	5.64	3558000
2006-03-30	5.64	5.66	5.25	5.27	2144000
2006-03-31	5.25	5.27	5.13	5.19	2342000
2006-04-03	5.19	5.19	4.99	5.00	1428000
2006-04-04	4.99	5.03	4.96	5.00	1071000
2006-04-05	5.02	5.03	4.90	5.03	1429000
2006-04-06	5.03	5.06	4.94	4.96	1709000
2006-04-07	4.99	4.99	4.88	4.89	1331000
2006-04-10	4.87	4.92	4.84	4.92	934000
2006-04-11	4.90	4.96	4.80	4.87	892000
2006-04-12	4.85	4.97	4.82	4.91	844000
2006-04-13	4.90	4.99	4.89	4.97	719000
2006-04-17	4.96	4.98	4.91	4.95	675000
2006-04-18	4.97	5.13	4.96	5.12	980000
2006-04-19	5.10	5.13	5.05	5.11	936000
2006-04-20	5.10	5.12	5.03	5.12	998000
2006-04-21	5.11	5.14	5.03	5.09	528000
2006-04-24	5.07	5.07	4.91	4.95	1010000
2006-04-25	4.93	4.99	4.91	4.99	386000
2006-04-26	4.97	5.05	4.93	5.03	509000
2006-04-27	5.00	5.80	4.91	5.69	3618000
2006-04-28	5.70	5.74	5.60	5.65	2195000
2006-05-01	5.62	5.72	5.49	5.61	1700000
2006-05-02	5.59	5.74	5.58	5.70	2817000
2006-05-03	5.66	5.94	5.63	5.85	2598000
2006-05-04	5.85	5.88	5.81	5.87	1235000
2006-05-05	5.85	5.98	5.85	5.92	1125000
2006-05-08	5.94	6.01	5.87	6.00	1037000
2006-05-09	5.96	6.02	5.89	5.91	1506000
2006-05-10	5.91	5.94	5.75	5.77	866000
2006-05-11	5.76	5.83	5.66	5.69	840000
2006-05-12	5.68	5.71	5.56	5.56	489000
2006-05-15	5.52	5.65	5.42	5.61	1176000
2006-05-16	5.60	5.71	5.56	5.65	551000
2006-05-17	5.62	5.66	5.52	5.60	906000
2006-05-18	5.63	5.65	5.49	5.54	1254000
2006-05-19	5.50	5.60	5.42	5.45	1100000
2006-05-22	5.42	5.48	5.25	5.32	2040000
2006-05-23	5.36	5.50	5.28	5.41	1361000
2006-05-24	5.42	5.49	5.30	5.45	1078000
2006-05-25	5.49	5.52	5.34	5.51	3132000
2006-05-26	5.54	5.56	5.47	5.52	971000
2006-05-30	5.40	5.56	5.37	5.37	1093000
2006-05-31	5.40	5.40	5.27	5.34	2033000
2006-06-01	5.35	5.49	5.29	5.46	1441000
2006-06-02	5.65	6.07	5.65	6.05	4063000
2006-06-05	6.06	6.11	5.98	6.03	2605000
2006-06-06	6.03	6.12	5.96	6.12	1758000
2006-06-07	6.11	6.26	6.05	6.12	1083000
2006-06-08	6.10	6.16	5.84	6.06	1863000
2006-06-09	6.07	6.14	5.82	5.89	2392000
2006-06-12	5.88	5.88	5.68	5.71	781000
2006-06-13	5.79	5.80	5.52	5.59	1743000
2006-06-14	5.59	5.65	5.54	5.61	695000
2006-06-15	5.64	5.65	5.56	5.59	1683000
2006-06-16	5.57	5.66	5.56	5.57	2807000
2006-06-19	5.62	5.62	5.44	5.49	1060000
2006-06-20	5.46	5.50	5.37	5.39	781000
2006-06-21	5.39	5.55	5.37	5.49	1588000
2006-06-22	5.44	5.60	5.43	5.50	1382000
2006-06-23	5.41	5.44	5.28	5.34	1389000
2006-06-26	5.36	5.47	5.34	5.45	626000
2006-06-27	5.46	5.55	5.36	5.37	735000
2006-06-28	5.37	5.46	5.28	5.46	1295000
2006-06-29	5.48	5.78	5.48	5.74	1733000
2006-06-30	5.78	6.08	5.76	5.98	2416000
2006-07-03	5.94	6.08	5.94	6.06	722000
2006-07-05	6.10	6.10	5.93	6.00	1353000
2006-07-06	5.98	6.07	5.94	5.98	562000
2006-07-07	5.93	6.00	5.81	5.81	677000
2006-07-10	5.83	5.86	5.68	5.72	561000
2006-07-11	5.70	5.80	5.57	5.77	1067000
2006-07-12	5.73	5.83	5.64	5.65	766000
2006-07-13	5.63	5.67	5.48	5.50	560000
2006-07-14	5.49	5.54	5.40	5.51	668000
2006-07-17	5.50	5.55	5.35	5.39	650000
2006-07-18	5.41	5.55	5.28	5.36	1127000
2006-07-19	5.36	5.57	5.34	5.53	854000
2006-07-20	5.56	5.84	5.37	5.40	634000
2006-07-21	5.37	5.43	5.26	5.36	651000
2006-07-24	5.42	5.54	5.36	5.49	1034000
2006-07-25	5.51	5.59	5.44	5.50	787000
2006-07-26	5.46	5.50	5.19	5.21	723000
2006-07-27	5.30	5.77	4.62	4.88	7681000
2006-07-28	4.87	4.87	4.18	4.36	14227000
2006-07-31	4.38	4.41	4.29	4.34	4498000
2006-08-01	4.32	4.35	4.20	4.30	1786000
2006-08-02	4.31	4.31	4.08	4.15	2343000
2006-08-03	4.09	4.15	4.09	4.12	1780000
2006-08-04	4.16	4.19	4.07	4.10	1605000
2006-08-07	4.06	4.14	4.06	4.06	2478000
2006-08-08	4.06	4.12	4.00	4.06	1708000
2006-08-09	4.10	4.10	3.90	3.90	1073000
2006-08-10	3.89	3.93	3.82	3.91	2160000
2006-08-11	3.91	3.91	3.75	3.88	2007000
2006-08-14	3.91	3.94	3.89	3.91	2103000
2006-08-15	3.95	4.06	3.95	4.01	1008000
2006-08-16	4.06	4.19	4.06	4.15	1373000
2006-08-17	4.18	4.24	4.16	4.19	717000
2006-08-18	4.21	4.21	4.04	4.05	1040000
2006-08-21	4.03	4.06	3.97	3.99	433000
2006-08-22	3.99	4.07	3.93	4.03	288000
2006-08-23	4.05	4.07	3.91	3.91	438000
2006-08-24	3.92	3.94	3.80	3.85	736000
2006-08-25	3.86	4.02	3.80	3.96	669000
2006-08-28	3.95	4.02	3.91	3.95	1192000
2006-08-29	3.97	4.04	3.90	4.03	408000
2006-08-30	3.98	4.10	3.94	3.97	552000
2006-08-31	3.97	4.10	3.93	4.03	1096000
2006-09-01	4.08	4.10	4.05	4.07	419000
2006-09-05	4.08	4.10	3.96	4.05	823000
2006-09-06	4.02	4.07	3.91	3.91	647000
2006-09-07	3.89	4.00	3.88	3.95	1084000
2006-09-08	3.97	4.00	3.94	3.95	339000
2006-09-11	3.95	4.04	3.93	4.01	514000
2006-09-12	4.00	4.14	3.96	4.11	697000
2006-09-13	4.10	4.13	3.99	4.12	608000
2006-09-14	4.10	4.11	4.07	4.10	378000
2006-09-15	4.13	4.22	4.11	4.18	2317000
2006-09-18	4.14	4.17	4.08	4.11	624000
2006-09-19	4.13	4.13	3.96	4.08	612000
2006-09-20	4.11	4.13	3.88	3.92	1366000
2006-09-21	3.94	4.05	3.93	3.97	606000
2006-09-22	3.95	3.96	3.75	3.87	787000
2006-09-25	3.87	4.00	3.82	3.98	548000
2006-09-26	3.97	3.99	3.89	3.97	757000
2006-09-27	3.94	4.01	3.94	4.00	769000
2006-09-28	4.03	4.07	4.00	4.02	590000
2006-09-29	4.00	4.20	4.00	4.13	1432000
2006-10-02	4.12	4.13	4.01	4.10	1662000
2006-10-03	4.11	4.17	4.07	4.15	1526000
2006-10-04	4.15	4.33	4.13	4.30	1424000
2006-10-05	4.32	4.52	4.32	4.46	1598000
2006-10-06	4.43	4.43	4.34	4.34	982000
2006-10-09	4.35	4.39	4.28	4.32	5219000
2006-10-10	4.34	4.36	4.29	4.36	2021000
2006-10-11	4.33	4.36	4.19	4.21	2385000
2006-10-12	4.25	4.36	4.24	4.36	1554000
2006-10-13	4.38	4.41	4.33	4.34	792000
2006-10-16	4.32	4.48	4.30	4.48	641000
2006-10-17	4.43	4.61	4.43	4.60	1418000
2006-10-18	4.61	4.66	4.58	4.59	968000
2006-10-19	4.60	4.67	4.55	4.59	709000
2006-10-20	4.62	4.62	4.50	4.53	801000
2006-10-23	4.50	4.77	4.49	4.64	1391000
2006-10-24	4.61	4.63	4.42	4.44	1400000
2006-10-25	4.44	4.56	4.36	4.54	1639000
2006-10-26	4.52	4.88	4.44	4.60	3404000
2006-10-27	4.57	4.71	4.57	4.70	1551000
2006-10-30	4.67	4.83	4.61	4.82	1177670
2006-10-31	4.83	4.88	4.68	4.74	1466670
2006-11-01	4.76	4.81	4.67	4.68	710370
2006-11-02	4.67	4.71	4.67	4.70	441290
2006-11-03	4.72	4.81	4.68	4.72	857070
2006-11-06	4.77	4.89	4.71	4.86	719220
2006-11-07	4.84	4.92	4.81	4.82	613180
2006-11-08	4.82	4.84	4.75	4.75	1536920
2006-11-09	4.75	4.75	4.66	4.69	981250
2006-11-10	4.68	4.82	4.68	4.76	785950
2006-11-13	4.74	4.78	4.74	4.77	710410
2006-11-14	4.77	4.96	4.77	4.96	556290
2006-11-15	4.95	5.11	4.91	5.11	889500
2006-11-16	5.10	5.13	5.05	5.06	736590
2006-11-17	5.00	5.08	5.00	5.07	688080
2006-11-20	5.03	5.08	5.00	5.05	876130
2006-11-21	5.06	5.08	4.99	5.02	714830
2006-11-22	5.04	5.04	4.97	5.00	384980
2006-11-24	4.96	5.02	4.96	4.99	157960
2006-11-27	4.96	4.96	4.82	4.88	1557880
2006-11-28	4.85	4.91	4.84	4.86	861480
2006-11-29	4.91	4.95	4.85	4.87	486900
2006-11-30	4.88	4.96	4.87	4.93	457730
2006-12-01	4.93	4.95	4.80	4.88	728510
2006-12-04	4.90	5.07	4.86	5.01	968400
2006-12-05	5.04	5.06	5.01	5.03	720680
2006-12-06	5.01	5.04	4.95	5.01	724120
2006-12-07	4.99	5.17	4.97	5.07	1357930
2006-12-08	5.07	5.15	4.99	5.12	611910
2006-12-11	5.10	5.17	5.08	5.14	663430
2006-12-12	5.16	5.27	5.10	5.19	836350
2006-12-13	5.24	5.26	5.13	5.26	1426240
2006-12-14	5.27	5.49	5.24	5.46	1693890
2006-12-15	5.47	5.49	5.40	5.42	3636210
2006-12-18	5.44	5.49	5.35	5.39	1196640
2006-12-19	5.36	5.41	5.29	5.38	598730
2006-12-20	5.40	5.49	5.32	5.46	1003090
2006-12-21	5.46	5.53	5.37	5.46	1309750
2006-12-22	5.40	5.45	5.36	5.38	953110
2006-12-26	5.36	5.39	5.34	5.39	518120
2006-12-27	5.37	5.54	5.37	5.52	497400
2006-12-28	5.53	5.56	5.46	5.49	636100
2006-12-29	5.48	5.57	5.35	5.36	1240970
2007-01-03	5.40	5.43	5.15	5.22	2792420
2007-01-04	5.19	5.24	5.08	5.19	1529600
2007-01-05	5.16	5.20	5.06	5.07	1803230
2007-01-08	5.06	5.07	5.03	5.06	1771280
2007-01-09	5.08	5.08	4.98	5.00	2039880
2007-01-10	4.97	5.07	4.96	5.04	1317520
2007-01-11	5.03	5.12	5.03	5.09	578760
2007-01-12	5.07	5.19	5.07	5.18	723280
2007-01-16	5.20	5.23	5.10	5.13	1370180
2007-01-17	5.11	5.17	5.06	5.07	1447680
2007-01-18	5.06	5.10	5.00	5.00	877070
2007-01-19	4.99	5.03	4.96	5.03	3022090
2007-01-22	5.02	5.09	4.94	4.94	708390
2007-01-23	4.95	5.01	4.89	4.94	572280
2007-01-24	4.93	4.97	4.91	4.96	1069430
2007-01-25	4.98	4.98	4.81	4.84	1086770
2007-01-26	4.88	4.88	4.77	4.83	1125140
2007-01-29	4.85	4.85	4.80	4.83	746490
2007-01-30	4.82	4.82	4.77	4.78	1325580
2007-01-31	4.79	4.81	4.75	4.75	714420
2007-02-01	4.77	4.84	4.74	4.79	1330780
2007-02-02	4.81	4.85	4.79	4.81	459580
2007-02-05	4.81	4.84	4.73	4.75	1563720
2007-02-06	4.78	4.85	4.76	4.85	1037600
2007-02-07	4.85	4.85	4.80	4.84	627040
2007-02-08	4.82	4.85	4.80	4.85	665640
2007-02-09	4.84	4.84	4.73	4.78	912150
2007-02-12	4.78	4.81	4.75	4.77	587130
2007-02-13	4.78	4.78	4.72	4.75	641370
2007-02-14	4.75	4.75	4.69	4.69	1253670
2007-02-15	4.71	4.71	4.65	4.66	1192300
2007-02-16	4.66	4.71	4.61	4.70	1453190
2007-02-20	4.67	4.78	4.64	4.78	801650
2007-02-21	4.75	4.79	4.65	4.66	1579190
2007-02-22	4.65	5.12	4.51	5.06	7455850
2007-02-23	4.95	5.20	4.95	5.08	7165690
2007-02-26	5.09	5.15	5.02	5.06	2970440
2007-02-27	5.00	5.03	4.89	4.93	3714470
2007-02-28	4.92	4.96	4.66	4.69	3337090
2007-03-01	4.66	4.69	4.54	4.62	1804830
2007-03-02	4.57	4.63	4.41	4.44	1726040
2007-03-05	4.39	4.43	4.30	4.34	2236130
2007-03-06	4.39	4.52	4.39	4.49	1263900
2007-03-07	4.47	4.49	4.42	4.45	1198800
2007-03-08	4.48	4.54	4.37	4.42	1166700
2007-03-09	4.47	4.47	4.39	4.46	1220260
2007-03-12	4.45	4.48	4.42	4.45	1294760
2007-03-13	4.43	4.43	4.35	4.40	1690070
2007-03-14	4.38	4.46	4.35	4.40	1909930
2007-03-15	4.42	4.53	4.41	4.45	1540520
2007-03-16	4.45	4.49	4.40	4.45	1581980
2007-03-19	4.46	4.46	4.36	4.40	2290720
2007-03-20	4.40	4.44	4.37	4.41	2546780
2007-03-21	4.41	4.53	4.39	4.50	873260
2007-03-22	4.53	4.53	4.47	4.52	702920
2007-03-23	4.52	4.58	4.50	4.56	688920
2007-03-26	4.55	4.58	4.51	4.55	787990
2007-03-27	4.54	4.56	4.44	4.46	1614160
2007-03-28	4.45	4.47	4.40	4.42	2855860
2007-03-29	4.46	4.47	4.40	4.45	1900660
2007-03-30	4.46	4.48	4.39	4.47	829010
2007-04-02	4.48	4.51	4.40	4.50	894010
2007-04-03	4.51	4.71	4.51	4.68	1667580
2007-04-04	4.70	4.70	4.58	4.63	744680
2007-04-05	4.65	4.79	4.64	4.72	851780
2007-04-09	4.74	4.75	4.67	4.71	545990
2007-04-10	4.69	4.83	4.69	4.76	607680
2007-04-11	4.77	4.77	4.65	4.70	549330
2007-04-12	4.67	4.76	4.64	4.76	561920
2007-04-13	4.75	4.79	4.71	4.75	1384910
2007-04-16	4.77	4.92	4.77	4.86	771670
2007-04-17	4.86	4.89	4.83	4.84	748540
2007-04-18	4.83	4.84	4.75	4.75	510220
2007-04-19	4.73	4.73	4.64	4.66	702070
2007-04-20	4.72	4.77	4.59	4.63	1246170
2007-04-23	4.61	4.69	4.59	4.65	588260
2007-04-24	4.65	4.67	4.55	4.57	699530
2007-04-25	4.57	4.60	4.43	4.54	1141550
2007-04-26	4.48	5.00	4.48	4.94	2734900
2007-04-27	4.90	4.93	4.85	4.91	1469950
2007-04-30	4.93	4.93	4.84	4.88	1577570
2007-05-01	4.88	4.95	4.82	4.95	2278770
2007-05-02	4.93	5.02	4.88	4.97	2548340
2007-05-03	4.96	4.96	4.88	4.93	614200
2007-05-04	4.95	4.99	4.93	4.97	1164910
2007-05-07	4.96	4.96	4.87	4.89	879520
2007-05-08	4.90	4.92	4.83	4.92	442170
2007-05-09	4.88	4.94	4.84	4.93	574390
2007-05-10	4.89	4.89	4.77	4.77	977990
2007-05-11	4.77	4.90	4.75	4.87	547370
2007-05-14	4.86	4.86	4.74	4.81	928850
2007-05-15	4.80	4.82	4.67	4.68	606660
2007-05-16	4.70	4.79	4.63	4.78	943690
2007-05-17	4.76	4.80	4.71	4.74	534920
2007-05-18	4.76	4.88	4.71	4.88	636820
2007-05-21	4.86	5.00	4.86	4.98	786040
2007-05-22	4.99	5.10	4.93	5.08	1359010
2007-05-23	5.10	5.12	5.04	5.10	796670
2007-05-24	5.10	5.31	5.09	5.27	5807430
2007-05-25	5.27	5.33	5.20	5.29	1683850
2007-05-29	5.32	5.32	5.27	5.30	2306920
2007-05-30	5.27	5.48	5.25	5.43	1928590
2007-05-31	5.45	5.49	5.39	5.43	1501630
2007-06-01	5.44	5.60	5.43	5.57	2018400
2007-06-04	5.54	5.55	5.40	5.47	1832810
2007-06-05	5.45	5.46	5.34	5.41	1164550
2007-06-06	5.36	5.37	5.25	5.34	1734620
2007-06-07	5.31	5.34	5.21	5.25	837130
2007-06-08	5.24	5.29	5.21	5.26	1194820
2007-06-11	5.25	5.30	5.22	5.23	526810
2007-06-12	5.22	5.28	5.16	5.18	778060
2007-06-13	5.19	5.27	5.14	5.25	434600
2007-06-14	5.25	5.32	5.17	5.22	692790
2007-06-15	5.29	5.30	5.23	5.26	2079170
2007-06-18	5.26	5.27	5.21	5.21	293780
2007-06-19	5.20	5.28	5.18	5.24	1209100
2007-06-20	5.24	5.26	5.12	5.17	1094050
2007-06-21	5.39	5.44	5.28	5.44	5001760
2007-06-22	5.44	5.47	5.26	5.27	3322840
2007-06-25	5.25	5.45	5.24	5.30	1891870
2007-06-26	5.31	5.38	5.26	5.34	824100
2007-06-27	5.29	5.49	5.29	5.49	771710
2007-06-28	5.49	5.49	5.36	5.41	600280
2007-06-29	5.44	5.47	5.28	5.29	1084010
2007-07-02	5.33	5.52	5.29	5.51	1699540
2007-07-03	5.54	5.62	5.49	5.62	1133650
2007-07-05	5.62	5.68	5.55	5.64	1118460
2007-07-06	5.63	5.64	5.58	5.63	403300
2007-07-09	5.63	5.63	5.57	5.59	686420
2007-07-10	5.56	5.56	5.29	5.39	1407710
2007-07-11	5.38	5.53	5.38	5.47	623170
2007-07-12	5.51	5.69	5.49	5.68	957530
2007-07-13	5.68	5.72	5.64	5.72	760340
2007-07-16	5.69	5.75	5.65	5.72	694950
2007-07-17	5.73	5.78	5.69	5.76	682590
2007-07-18	5.73	5.81	5.68	5.79	1622230
2007-07-19	5.80	5.85	5.76	5.85	1863370
2007-07-20	5.84	5.84	5.71	5.73	1536300
2007-07-23	5.74	5.77	5.68	5.68	552940
2007-07-24	5.65	5.70	5.47	5.49	1288420
2007-07-25	5.55	5.63	5.41	5.48	1401200
2007-07-26	5.35	5.40	5.21	5.33	2288310
2007-07-27	5.30	5.32	5.14	5.17	2062030
2007-07-30	5.16	5.25	5.06	5.13	1642700
2007-07-31	5.18	5.25	5.08	5.10	1016600
2007-08-01	5.09	5.14	4.99	5.07	2688620
2007-08-02	5.08	5.31	5.08	5.31	1972430
2007-08-03	5.31	5.35	5.12	5.17	2871940
2007-08-06	5.20	5.40	5.18	5.38	2298480
2007-08-07	5.34	5.59	5.34	5.52	2141260
2007-08-08	5.57	6.31	5.46	5.70	8662450
2007-08-09	5.61	6.28	5.61	5.72	6206830
2007-08-10	5.73	5.84	5.52	5.57	5237140
2007-08-13	5.66	5.69	5.52	5.56	2274910
2007-08-14	5.57	5.66	5.53	5.54	2013280
2007-08-15	5.52	5.71	5.52	5.60	1972280
2007-08-16	5.59	5.74	5.34	5.49	3463780
2007-08-17	5.70	5.70	5.55	5.65	2607200
2007-08-20	5.67	5.70	5.50	5.59	951510
2007-08-21	5.53	5.64	5.51	5.60	693640
2007-08-22	5.65	5.77	5.59	5.76	1210180
2007-08-23	5.79	5.79	5.58	5.59	2205210
2007-08-24	5.59	5.63	5.54	5.62	1924690
2007-08-27	5.59	5.59	5.44	5.46	1838480
2007-08-28	5.42	5.45	5.34	5.34	1061500
2007-08-29	5.37	5.45	5.28	5.45	1131410
2007-08-30	5.38	5.52	5.37	5.46	796570
2007-08-31	5.54	5.55	5.45	5.50	796630
2007-09-04	5.47	5.57	5.47	5.52	793220
2007-09-05	5.46	5.49	5.35	5.43	1508490
2007-09-06	5.44	5.44	5.28	5.30	1182010
2007-09-07	5.23	5.23	5.15	5.17	1229730
2007-09-10	5.19	5.24	5.05	5.16	691970
2007-09-11	5.19	5.24	5.13	5.16	2355370
2007-09-12	5.08	5.31	5.03	5.25	4087530
2007-09-13	5.28	5.28	5.18	5.20	1251980
2007-09-14	5.17	5.31	5.08	5.28	1515220
2007-09-17	5.27	5.27	5.14	5.14	1551020
2007-09-18	5.17	5.53	5.09	5.45	2287620
2007-09-19	5.50	5.52	5.39	5.47	1023010
2007-09-20	5.45	5.45	5.28	5.30	876740
2007-09-21	5.31	5.38	5.28	5.29	2236110
2007-09-24	5.28	5.46	5.28	5.35	1067080
2007-09-25	5.30	5.41	5.24	5.36	1055470
2007-09-26	5.40	5.47	5.33	5.37	381200
2007-09-27	5.40	5.46	5.36	5.44	267050
2007-09-28	5.42	5.46	5.30	5.35	996450
2007-10-01	5.35	5.68	5.35	5.65	1499220
2007-10-02	5.67	5.98	5.62	5.90	4202340
2007-10-03	5.87	6.05	5.83	5.84	1623880
2007-10-04	5.88	5.98	5.76	5.92	582170
2007-10-05	5.98	6.17	5.95	6.10	1337460
2007-10-08	6.07	6.19	6.05	6.10	787890
2007-10-09	6.15	6.16	6.03	6.16	538110
2007-10-10	6.12	6.13	6.05	6.12	1161770
2007-10-11	6.14	6.29	5.97	6.05	1773470
2007-10-12	6.05	6.16	6.00	6.05	1064330
2007-10-15	6.04	6.06	5.95	6.02	732230
2007-10-16	6.01	6.11	5.98	6.04	623320
2007-10-17	6.11	6.16	5.96	6.08	728070
2007-10-18	6.05	6.17	6.02	6.17	592200
2007-10-19	6.15	6.15	5.73	5.74	1506570
2007-10-22	5.74	5.88	5.63	5.85	1196580
2007-10-23	5.91	5.98	5.76	5.96	742780
2007-10-24	5.89	6.13	5.78	6.13	2393650
2007-10-25	5.93	6.12	5.70	5.74	5686620
2007-10-26	5.84	5.93	5.67	5.78	3012730
2007-10-29	5.81	5.90	5.67	5.70	3933790
2007-10-30	5.68	5.78	5.50	5.53	2742790
2007-10-31	5.56	5.79	5.53	5.75	2628840
2007-11-01	5.68	5.68	5.43	5.48	1496420
2007-11-02	5.54	5.54	5.34	5.52	1301290
2007-11-05	5.37	5.52	5.37	5.42	1622130
2007-11-06	5.43	5.62	5.36	5.60	978230
2007-11-07	5.51	5.62	5.38	5.49	1415750
2007-11-08	5.55	5.55	5.31	5.42	1781010
2007-11-09	5.38	5.46	5.31	5.38	1522740
2007-11-12	5.39	5.58	5.37	5.49	1832100
2007-11-13	5.53	5.56	5.43	5.54	2328200
2007-11-14	5.57	5.60	5.49	5.53	1322120
2007-11-15	5.50	5.56	5.42	5.51	1260260
2007-11-16	5.52	5.52	5.30	5.43	1775550
2007-11-19	5.37	5.40	5.12	5.13	1621750
2007-11-20	5.15	5.16	4.98	5.04	2141510
2007-11-21	4.99	5.01	4.81	4.82	2681020
2007-11-23	4.88	4.91	4.85	4.88	893340
2007-11-26	4.87	4.92	4.70	4.71	1337170
2007-11-27	4.74	4.80	4.66	4.70	2055890
2007-11-28	4.68	4.93	4.68	4.92	1316130
2007-11-29	4.90	4.92	4.81	4.86	1534760
2007-11-30	4.88	4.94	4.80	4.82	1188920
2007-12-03	4.81	4.82	4.60	4.61	1534130
2007-12-04	4.60	4.90	4.60	4.70	1621010
2007-12-05	4.79	4.90	4.73	4.84	1457350
2007-12-06	4.85	4.90	4.81	4.88	1616910
2007-12-07	4.90	4.90	4.81	4.87	1047450
2007-12-10	4.87	4.89	4.83	4.87	576140
2007-12-11	4.89	4.89	4.62	4.62	1347840
2007-12-12	4.74	4.84	4.58	4.64	1574200
2007-12-13	4.60	4.67	4.57	4.62	1373110
2007-12-14	4.56	4.63	4.45	4.50	1098420
2007-12-17	4.46	4.51	4.43	4.45	1939470
2007-12-18	4.50	4.62	4.47	4.58	2217780
2007-12-19	4.58	4.66	4.54	4.54	1402010
2007-12-20	4.60	4.73	4.55	4.72	1586090
2007-12-21	4.80	4.85	4.77	4.78	2933230
2007-12-24	4.81	4.91	4.80	4.82	429590
2007-12-26	4.78	4.87	4.68	4.83	903600
2007-12-27	4.80	4.84	4.63	4.63	735210
2007-12-28	4.70	4.76	4.60	4.65	750480
2007-12-31	4.62	4.82	4.61	4.73	3090940
2008-01-02	4.71	4.78	4.51	4.53	1524000
2008-01-03	4.54	4.61	4.35	4.36	2014780
2008-01-04	4.34	4.34	4.11	4.12	2599320
2008-01-07	4.13	4.13	3.93	3.96	4078660
2008-01-08	3.97	4.12	3.97	4.06	4919520
2008-01-09	4.05	4.11	4.02	4.10	4226190
2008-01-10	4.05	4.18	4.02	4.11	2550910
2008-01-11	4.07	4.11	3.90	3.90	2536850
2008-01-14	3.93	4.06	3.85	3.85	1860680
2008-01-15	3.83	3.83	3.68	3.74	1873920
2008-01-16	3.74	3.89	3.74	3.82	1546840
2008-01-17	3.87	3.87	3.73	3.80	3837680
2008-01-18	3.80	3.92	3.66	3.74	3360060
2008-01-22	3.64	3.84	3.62	3.82	2653020
2008-01-23	3.72	4.04	3.72	4.02	2124390
2008-01-24	4.05	4.11	3.90	3.91	1962030
2008-01-25	3.96	3.96	3.76	3.78	1865110
2008-01-28	3.78	3.91	3.72	3.89	1832150
2008-01-29	3.93	4.01	3.82	4.00	1336260
2008-01-30	4.00	4.16	4.00	4.06	1952880
2008-01-31	3.96	4.29	3.96	4.23	2694600
2008-02-01	4.26	4.34	4.24	4.29	2579930
2008-02-04	4.29	4.35	4.16	4.17	1856800
2008-02-05	4.13	4.17	3.97	3.99	4040190
2008-02-06	3.99	3.99	3.66	3.73	4822240
2008-02-07	3.70	3.72	3.59	3.66	7670150
2008-02-08	3.60	3.71	3.60	3.66	3198720
2008-02-11	3.66	3.74	3.60	3.69	3569820
2008-02-12	3.71	3.83	3.70	3.77	2736270
2008-02-13	3.82	3.84	3.78	3.81	3046010
2008-02-14	3.82	3.84	3.69	3.70	1883710
2008-02-15	3.73	3.96	3.72	3.90	7029230
2008-02-19	3.97	4.00	3.90	3.93	3428820
2008-02-20	3.95	3.95	3.80	3.85	5129060
2008-02-21	3.90	4.35	3.90	4.05	12004330
2008-02-22	4.06	4.10	3.89	3.93	5500140
2008-02-25	4.12	4.22	4.06	4.10	6032450
2008-02-26	4.06	4.29	4.06	4.28	3517790
2008-02-27	4.23	4.41	4.21	4.40	2309860
2008-02-28	4.38	4.38	4.28	4.30	2329260
2008-02-29	4.24	4.26	4.14	4.15	3196730
2008-03-03	4.16	4.20	4.08	4.17	3503570
2008-03-04	4.11	4.18	4.10	4.18	3414910
2008-03-05	4.20	4.21	4.08	4.17	1663820
2008-03-06	4.14	4.25	4.11	4.16	3610780
2008-03-07	4.11	4.19	3.98	4.05	3148400
2008-03-10	4.08	4.09	3.98	3.98	2429320
2008-03-11	4.10	4.18	4.00	4.10	2910610
2008-03-12	4.11	4.15	4.03	4.04	1861990
2008-03-13	3.98	4.05	3.94	4.00	3746360
2008-03-14	4.03	4.04	3.87	3.89	2346480
2008-03-17	3.84	3.86	3.76	3.81	2197750
2008-03-18	3.92	4.01	3.88	4.00	3050290
2008-03-19	4.02	4.08	3.93	3.93	894090
2008-03-20	3.98	4.06	3.90	4.04	4155900
2008-03-24	4.07	4.23	4.05	4.23	2608650
2008-03-25	4.21	4.36	4.20	4.36	2949580
2008-03-26	4.33	4.39	4.30	4.36	1409050
2008-03-27	4.36	4.44	4.30	4.31	1835430
2008-03-28	4.30	4.34	4.25	4.28	1088310
2008-03-31	4.30	4.39	4.23	4.30	1307860
2008-04-01	4.30	4.49	4.28	4.47	1962780
2008-04-02	4.49	4.72	4.46	4.71	4046540
2008-04-03	4.68	4.82	4.68	4.77	5392560
2008-04-04	4.79	4.79	4.65	4.69	1543930
2008-04-07	4.73	4.82	4.69	4.74	961340
2008-04-08	4.69	4.89	4.68	4.88	1302420
2008-04-09	4.88	4.88	4.60	4.62	1704300
2008-04-10	4.62	4.72	4.61	4.65	1363090
2008-04-11	4.75	4.75	4.55	4.59	1273980
2008-04-14	4.57	4.64	4.49	4.49	1224020
2008-04-15	4.52	4.63	4.48	4.61	1078340
2008-04-16	4.55	4.63	4.55	4.59	2700600
2008-04-17	4.58	4.60	4.52	4.54	1107740
2008-04-18	4.60	4.74	4.57	4.68	2819250
2008-04-21	4.63	4.71	4.60	4.64	547620
2008-04-22	4.61	4.66	4.40	4.51	2273310
2008-04-23	4.56	4.67	4.36	4.65	3423070
2008-04-24	5.01	5.09	4.80	4.85	7060400
2008-04-25	4.87	4.96	4.83	4.91	3276000
2008-04-28	4.95	4.99	4.87	4.93	2899460
2008-04-29	4.94	4.99	4.77	4.81	1623830
2008-04-30	4.81	4.93	4.76	4.80	889020
2008-05-01	4.79	4.88	4.73	4.84	3008930
2008-05-02	4.90	4.96	4.79	4.87	2535090
2008-05-05	4.84	4.90	4.79	4.89	1620630
2008-05-06	4.85	5.06	4.84	5.05	2452840
2008-05-07	5.07	5.26	5.00	5.14	4424650
2008-05-08	5.05	5.16	4.87	4.93	1710640
2008-05-09	4.88	5.09	4.85	4.94	1877260
2008-05-12	4.96	4.97	4.86	4.94	1837050
2008-05-13	4.96	5.02	4.76	4.80	2762760
2008-05-14	4.81	4.92	4.80	4.81	1176880
2008-05-15	4.80	4.92	4.77	4.85	1347500
2008-05-16	4.88	4.91	4.75	4.82	861760
2008-05-19	4.81	4.86	4.76	4.77	1129040
2008-05-20	4.77	4.84	4.66	4.69	746980
2008-05-21	4.71	4.77	4.58	4.63	1013370
2008-05-22	4.65	4.73	4.62	4.64	1062660
2008-05-23	4.61	4.69	4.51	4.55	1063190
2008-05-27	4.56	4.71	4.56	4.69	1649370
2008-05-28	4.76	4.77	4.67	4.74	1891230
2008-05-29	4.74	4.82	4.69	4.80	2201660
2008-05-30	4.81	4.81	4.68	4.69	1399600
2008-06-02	4.71	4.72	4.59	4.64	1400330
2008-06-03	4.68	4.79	4.65	4.77	1972090
2008-06-04	4.82	4.93	4.71	4.87	1743270
2008-06-05	4.87	5.09	4.86	5.07	2497640
2008-06-06	5.02	5.08	4.88	5.00	2376580
2008-06-09	5.01	5.06	4.89	4.99	2085640
2008-06-10	4.94	4.99	4.90	4.94	977110
2008-06-11	4.91	4.97	4.75	4.77	1434320
2008-06-12	4.80	4.96	4.80	4.89	1728620
2008-06-13	4.95	5.03	4.83	4.93	1396500
2008-06-16	4.92	5.00	4.84	5.00	874470
2008-06-17	5.00	5.13	4.89	5.04	1277490
2008-06-18	5.03	5.14	5.00	5.13	1582680
2008-06-19	5.13	5.13	5.06	5.12	1035380
2008-06-20	5.14	5.19	5.02	5.03	3109360
2008-06-23	5.07	5.07	4.86	4.86	1220890
2008-06-24	4.82	4.82	4.62	4.62	2168120
2008-06-25	4.62	4.68	4.56	4.61	2524800
2008-06-26	4.55	4.59	4.43	4.48	2096200
2008-06-27	4.49	4.52	4.41	4.44	3797630
2008-06-30	4.45	4.46	4.37	4.45	2048070
2008-07-01	4.39	4.50	4.38	4.46	2975710
2008-07-02	4.45	4.54	4.35	4.36	1552210
2008-07-03	4.38	4.44	4.36	4.41	977260
2008-07-07	4.45	4.54	4.38	4.39	2109550
2008-07-08	4.41	4.48	4.39	4.47	1658640
2008-07-09	4.46	4.53	4.40	4.41	1506960
2008-07-10	4.40	4.61	4.40	4.55	2032670
2008-07-11	4.51	4.59	4.47	4.58	1072400
2008-07-14	4.64	4.69	4.50	4.55	1332710
2008-07-15	4.45	4.69	4.39	4.59	4247400
2008-07-16	4.80	4.93	4.73	4.73	8832830
2008-07-17	4.76	4.94	4.76	4.94	4012150
2008-07-18	4.94	5.00	4.85	4.95	1546730
2008-07-21	4.98	5.00	4.91	4.95	1621420
2008-07-22	4.82	5.02	4.82	5.00	2099200
2008-07-23	5.00	5.08	4.95	5.02	2446010
2008-07-24	5.02	5.02	4.82	4.85	1268170
2008-07-25	4.90	4.92	4.84	4.88	1025230
2008-07-28	4.86	4.89	4.72	4.76	1359270
2008-07-29	4.79	5.04	4.76	4.98	2967150
2008-07-30	5.02	5.09	4.81	4.96	1901070
2008-07-31	4.88	5.04	4.88	4.99	1358080
2008-08-01	5.02	5.21	4.96	5.15	2048460
2008-08-04	5.16	5.18	5.03	5.10	1091650
2008-08-05	5.20	5.21	5.01	5.17	2200220
2008-08-06	5.17	5.24	5.10	5.17	1111810
2008-08-07	5.12	5.24	5.09	5.20	1172860
2008-08-08	5.12	5.49	5.12	5.40	1943140
2008-08-11	5.41	5.74	5.37	5.59	3822450
2008-08-12	5.50	5.52	5.38	5.41	1871710
2008-08-13	5.40	5.45	5.34	5.41	850000
2008-08-14	5.36	5.41	5.32	5.40	861450
2008-08-15	5.47	5.49	5.31	5.39	1101040
2008-08-18	5.40	5.43	5.27	5.32	524090
2008-08-19	5.26	5.28	5.12	5.15	983790
2008-08-20	5.16	5.17	5.07	5.12	960240
2008-08-21	5.08	5.15	5.02	5.10	570460
2008-08-22	5.13	5.33	5.10	5.31	3030860
2008-08-25	5.18	5.30	5.17	5.17	1200710
2008-08-26	5.17	5.17	5.06	5.11	863500
2008-08-27	5.10	5.18	5.10	5.15	1063570
2008-08-28	5.16	5.29	5.15	5.21	794350
2008-08-29	5.21	5.29	5.15	5.28	976290
2008-09-02	5.36	5.48	5.29	5.40	2302200
2008-09-03	5.39	5.54	5.37	5.53	2280820
2008-09-04	5.50	5.56	5.48	5.51	2896330
2008-09-05	5.49	5.50	5.31	5.38	2282220
2008-09-08	5.42	5.52	5.29	5.29	2855130
2008-09-09	5.31	5.45	5.24	5.25	3192940
2008-09-10	5.36	5.36	5.21	5.29	5045920
2008-09-11	5.20	5.24	5.06	5.10	4043770
2008-09-12	5.05	5.25	5.05	5.20	1891140
2008-09-15	5.26	5.26	4.98	4.98	1680490
2008-09-16	5.05	5.06	4.86	5.06	4842910
2008-09-17	5.14	5.14	4.90	5.00	5654590
2008-09-18	5.19	5.72	4.95	5.67	6541320
2008-09-19	6.01	6.12	5.49	5.56	7965030
2008-09-22	5.51	5.51	4.91	4.93	3151710
2008-09-23	4.94	5.05	4.85	4.96	4068060
2008-09-24	4.98	5.24	4.91	5.02	2438710
2008-09-25	5.24	5.24	4.95	4.99	1928260
2008-09-26	5.30	5.30	4.75	4.80	3189210
2008-09-29	4.73	4.81	4.39	4.43	2562050
2008-09-30	4.56	4.63	4.43	4.54	3890430
2008-10-01	4.50	4.60	4.36	4.52	2152270
2008-10-02	4.48	4.51	4.20	4.29	2812030
2008-10-03	4.36	4.45	4.13	4.13	4422990
2008-10-06	4.04	4.24	3.98	4.16	3572980
2008-10-07	4.22	4.46	4.21	4.21	4227540
2008-10-08	4.07	4.67	4.03	4.44	2143710
2008-10-09	4.52	4.52	3.98	4.00	3451350
2008-10-10	3.91	4.29	3.90	4.13	6059430
2008-10-13	4.57	4.57	4.31	4.44	3346710
2008-10-14	4.50	4.59	4.04	4.07	2789670
2008-10-15	3.95	4.06	3.80	3.83	2677440
2008-10-16	3.85	4.00	3.52	3.70	4187250
2008-10-17	3.57	3.83	3.56	3.70	2504870
2008-10-20	3.80	3.88	3.63	3.88	842530
2008-10-21	3.80	3.96	3.73	3.75	1720470
2008-10-22	3.65	3.78	3.55	3.60	1301260
2008-10-23	3.61	3.71	3.18	3.24	3991970
2008-10-24	3.09	3.27	3.04	3.09	3973870
2008-10-27	3.06	3.22	2.89	2.89	4216800
2008-10-28	2.94	3.09	2.84	2.92	5891310
2008-10-29	2.98	2.98	2.77	2.96	5906020
2008-10-30	3.09	3.71	3.09	3.28	4111870
2008-10-31	3.20	3.64	3.14	3.60	4927400
2008-11-03	3.60	3.75	3.60	3.64	2690550
2008-11-04	3.74	3.74	3.55	3.64	961300
2008-11-05	3.60	3.74	3.60	3.62	3013300
2008-11-06	3.59	3.90	3.54	3.61	5755500
2008-11-07	3.65	3.77	3.50	3.57	1286640
2008-11-10	3.66	3.67	3.15	3.21	3036300
2008-11-11	3.20	3.35	2.99	3.04	3682150
2008-11-12	2.99	3.10	2.90	2.93	5536280
2008-11-13	2.93	3.15	2.85	3.12	3740280
2008-11-14	3.07	3.12	3.00	3.00	3050470
2008-11-17	2.97	3.10	2.90	3.03	6336220
2008-11-18	3.04	3.17	2.95	3.08	10957610
2008-11-19	3.04	3.04	2.54	2.70	14046260
2008-11-20	2.69	2.86	2.64	2.70	4382330
2008-11-21	2.76	2.87	2.58	2.87	3762040
2008-11-24	2.91	3.23	2.91	3.15	3381540
2008-11-25	3.16	3.26	3.02	3.20	3052150
2008-11-26	3.12	3.33	3.08	3.28	2456980
2008-11-28	3.26	3.35	3.13	3.26	685110
2008-12-01	3.14	3.25	2.86	2.88	2809550
2008-12-02	2.94	3.01	2.73	2.83	3847490
2008-12-03	2.76	2.97	2.76	2.90	3607300
2008-12-04	2.86	2.98	2.80	2.87	3173340
2008-12-05	2.81	2.95	2.77	2.93	2819830
2008-12-08	3.01	3.11	3.00	3.09	2900020
2008-12-09	3.06	3.19	3.05	3.08	2366850
2008-12-10	3.13	3.22	3.00	3.17	1403380
2008-12-11	3.12	3.25	2.99	3.02	1312040
2008-12-12	2.97	3.09	2.91	3.08	896150
2008-12-15	3.11	3.15	2.95	2.98	1619430
2008-12-16	3.03	3.09	2.98	3.08	2118080
2008-12-17	3.05	3.23	3.00	3.19	2824170
2008-12-18	3.14	3.33	3.14	3.25	2057390
2008-12-19	3.31	3.46	3.22	3.30	1941460
2008-12-22	3.30	3.31	3.02	3.12	1142300
2008-12-23	3.13	3.17	3.06	3.15	1319970
2008-12-24	3.16	3.16	3.06	3.07	557900
2008-12-26	3.09	3.13	3.03	3.07	370260
2008-12-29	3.07	3.09	3.04	3.07	911570
2008-12-30	3.10	3.24	3.10	3.24	1809800
2008-12-31	3.23	3.35	3.23	3.29	1138480
2009-01-02	3.30	3.37	3.24	3.35	1719960
2009-01-05	3.36	3.37	3.27	3.32	1529490
2009-01-06	3.36	3.50	3.34	3.45	1807620
2009-01-07	3.40	3.53	3.35	3.46	2113430
2009-01-08	3.44	3.64	3.44	3.59	2705850
2009-01-09	3.60	3.60	3.33	3.34	1142610
2009-01-12	3.32	3.35	3.18	3.26	2196920
2009-01-13	3.25	3.33	3.20	3.23	1651470
2009-01-14	3.18	3.28	3.03	3.04	1453530
2009-01-15	3.04	3.16	2.97	3.14	1224730
2009-01-16	3.18	3.23	2.99	3.10	1736640
2009-01-20	3.05	3.14	2.99	2.99	1913290
2009-01-21	3.00	3.16	2.99	3.13	1416300
2009-01-22	3.08	3.13	3.02	3.05	1025720
2009-01-23	2.98	3.05	2.96	3.00	1126260
2009-01-26	3.01	3.07	2.93	2.98	1273280
2009-01-27	3.00	3.05	2.96	3.03	906290
2009-01-28	3.07	3.22	3.07	3.21	1560980
2009-01-29	3.18	3.18	3.03	3.03	1103700
2009-01-30	3.07	3.09	2.95	2.96	1393380
2009-02-02	2.94	3.04	2.94	3.02	1322160
2009-02-03	3.03	3.05	2.93	2.98	1926200
2009-02-04	2.99	3.00	2.92	2.97	2366170
2009-02-05	2.94	3.02	2.90	2.96	1355110
2009-02-06	2.95	3.14	2.93	3.09	1502400
2009-02-09	3.08	3.15	3.01	3.05	883990
2009-02-10	3.03	3.08	2.95	2.95	3205230
2009-02-11	2.95	3.00	2.92	2.98	1217040
2009-02-12	2.94	3.00	2.90	2.95	1266600
2009-02-13	2.97	3.05	2.90	2.96	887920
2009-02-17	2.88	2.93	2.77	2.87	1992100
2009-02-18	2.88	2.92	2.76	2.88	3230490
2009-02-19	2.80	2.86	2.61	2.80	4805230
2009-02-20	2.70	2.75	2.50	2.60	12676980
2009-02-23	2.61	2.62	2.54	2.54	4086150
2009-02-24	2.57	2.68	2.50	2.64	4289690
2009-02-25	2.62	2.68	2.55	2.62	2746740
2009-02-26	2.63	2.68	2.54	2.55	2192890
2009-02-27	2.53	2.64	2.53	2.55	2645490
2009-03-02	2.52	2.56	2.48	2.50	4691620
2009-03-03	2.54	2.67	2.47	2.50	4655870
2009-03-04	2.53	2.63	2.51	2.59	3040860
2009-03-05	2.55	2.58	2.49	2.50	5078130
2009-03-06	2.52	2.56	2.45	2.53	3448020
2009-03-09	2.52	2.53	2.41	2.42	2582140
2009-03-10	2.49	2.60	2.44	2.57	3030750
2009-03-11	2.57	2.65	2.56	2.59	1362550
2009-03-12	2.58	2.65	2.54	2.65	2953680
2009-03-13	2.66	2.69	2.60	2.63	2343220
2009-03-16	2.65	2.69	2.59	2.60	1179730
2009-03-17	2.59	2.64	2.53	2.64	2916510
2009-03-18	2.55	2.85	2.55	2.83	3306660
2009-03-19	2.83	2.89	2.80	2.82	2034700
2009-03-20	2.90	2.90	2.74	2.79	3016460
2009-03-23	2.85	2.99	2.82	2.99	3829120
2009-03-24	2.95	3.01	2.90	2.91	1794500
2009-03-25	2.94	3.07	2.91	3.01	1312840
2009-03-26	3.05	3.10	3.03	3.09	2197980
2009-03-27	3.05	3.12	3.00	3.01	2005220
2009-03-30	2.94	3.03	2.87	2.97	1750730
2009-03-31	3.00	3.06	2.96	3.03	3588980
2009-04-01	3.00	3.15	2.96	3.11	2529740
2009-04-02	3.17	3.32	3.17	3.24	3866460
2009-04-03	3.24	3.29	3.22	3.28	1489030
2009-04-06	3.21	3.27	3.18	3.26	1214780
2009-04-07	3.20	3.24	3.15	3.16	1287880
2009-04-08	3.16	3.16	3.11	3.13	4123010
2009-04-09	3.20	3.30	3.15	3.30	2776660
2009-04-13	3.27	3.33	3.24	3.27	3479520
2009-04-14	3.23	3.30	3.20	3.22	920080
2009-04-15	3.20	3.28	3.16	3.27	1000130
2009-04-16	3.29	3.35	3.28	3.33	1770170
2009-04-17	3.35	3.40	3.31	3.38	1569420
2009-04-20	3.30	3.38	3.26	3.30	4925060
2009-04-21	3.30	3.37	3.29	3.36	1288010
2009-04-22	3.30	3.44	3.30	3.34	1391190
2009-04-23	3.35	3.52	3.30	3.50	2764000
2009-04-24	3.52	3.63	3.43	3.58	3078460
2009-04-27	3.51	3.61	3.49	3.58	3336490
2009-04-28	3.54	3.73	3.50	3.68	2787240
2009-04-29	3.70	3.80	3.65	3.75	2661470
2009-04-30	3.77	3.82	3.70	3.71	1926930
2009-05-01	3.73	3.77	3.68	3.73	1135470
2009-05-04	3.75	3.81	3.62	3.68	1484030
2009-05-05	3.67	3.73	3.55	3.64	1765290
2009-05-06	3.68	3.70	3.55	3.61	1714200
2009-05-07	3.65	3.66	3.46	3.47	2898540
2009-05-08	3.51	3.57	3.46	3.57	2373900
2009-05-11	3.51	3.69	3.51	3.63	1547490
2009-05-12	3.64	3.67	3.61	3.65	1236520
2009-05-13	3.59	3.64	3.57	3.60	2252280
2009-05-14	3.63	3.68	3.62	3.65	1849490
2009-05-15	3.64	3.65	3.53	3.58	1497890
2009-05-18	3.61	3.70	3.49	3.68	1079780
2009-05-19	3.65	3.69	3.62	3.65	1097630
2009-05-20	3.69	3.75	3.66	3.68	1815410
2009-05-21	3.65	3.69	3.58	3.62	1085210
2009-05-22	3.63	3.68	3.56	3.62	1299250
2009-05-26	3.59	3.81	3.58	3.77	1308110
2009-05-27	3.74	3.75	3.61	3.63	2058940
2009-05-28	3.68	3.73	3.56	3.59	1446350
2009-05-29	3.61	3.61	3.52	3.57	1083960
2009-06-01	3.62	3.75	3.61	3.72	1200750
2009-06-02	3.69	3.79	3.69	3.75	1178560
2009-06-03	3.72	3.87	3.70	3.87	2178910
2009-06-04	3.88	3.90	3.83	3.89	786760
2009-06-05	3.91	3.98	3.86	3.90	1667260
2009-06-08	3.87	3.93	3.82	3.88	1329650
2009-06-09	3.91	3.97	3.89	3.94	740970
2009-06-10	3.96	3.98	3.88	3.97	1728260
2009-06-11	3.96	4.04	3.96	4.01	796560
2009-06-12	3.97	4.01	3.94	4.01	1036820
2009-06-15	3.97	4.03	3.89	3.95	845960
2009-06-16	3.96	3.99	3.81	3.81	891820
2009-06-17	3.82	3.94	3.81	3.85	1605550
2009-06-18	3.86	3.86	3.79	3.81	1170840
2009-06-19	3.83	3.88	3.80	3.83	3183470
2009-06-22	3.81	3.81	3.70	3.72	1834390
2009-06-23	3.75	3.82	3.75	3.78	1142180
2009-06-24	3.82	3.87	3.76	3.83	1361610
2009-06-25	3.84	3.87	3.80	3.87	1126200
2009-06-26	3.85	3.93	3.78	3.91	4281550
2009-06-29	3.90	3.98	3.88	3.95	1406070
2009-06-30	3.97	4.05	3.96	3.99	2303800
2009-07-01	4.02	4.10	4.00	4.07	2274990
2009-07-02	4.02	4.02	3.83	3.86	2521580
2009-07-06	3.86	3.90	3.83	3.89	1891210
2009-07-07	3.90	3.90	3.76	3.77	2373310
2009-07-08	3.80	3.84	3.78	3.78	7201460
2009-07-09	3.82	3.82	3.73	3.74	1164520
2009-07-10	3.73	3.75	3.66	3.72	600340
2009-07-13	3.71	3.71	3.56	3.66	2179840
2009-07-14	3.65	3.67	3.58	3.61	1535230
2009-07-15	3.65	3.74	3.63	3.73	1792210
2009-07-16	3.71	3.76	3.69	3.74	995260
2009-07-17	3.75	3.75	3.62	3.65	1435930
2009-07-20	3.68	3.80	3.63	3.65	1858330
2009-07-21	3.68	3.68	3.62	3.66	1002490
2009-07-22	3.65	3.69	3.58	3.60	2107000
2009-07-23	3.59	3.59	3.37	3.40	8866010
2009-07-24	3.37	3.47	3.37	3.46	2480410
2009-07-27	3.45	3.55	3.38	3.54	2801870
2009-07-28	3.53	3.64	3.48	3.62	1948150
2009-07-29	3.62	3.69	3.60	3.66	5035240
2009-07-30	3.70	3.75	3.65	3.71	2276300
2009-07-31	3.68	3.75	3.66	3.67	2345420
2009-08-03	3.68	3.69	3.60	3.69	1897500
2009-08-04	3.66	3.71	3.66	3.70	2157370
2009-08-05	3.71	3.71	3.59	3.63	561210
2009-08-06	3.64	3.68	3.60	3.60	847140
2009-08-07	3.66	3.71	3.60	3.68	1227670
2009-08-10	3.64	3.74	3.64	3.71	586640
2009-08-11	3.68	3.70	3.62	3.65	878500
2009-08-12	3.64	3.73	3.63	3.68	727060
2009-08-13	3.69	3.69	3.61	3.64	861420
2009-08-14	3.62	3.63	3.58	3.61	2177400
2009-08-17	3.55	3.70	3.54	3.59	1043500
2009-08-18	3.61	3.66	3.58	3.63	816460
2009-08-19	3.59	3.75	3.59	3.71	2229530
2009-08-20	3.71	3.77	3.69	3.75	1835360
2009-08-21	3.79	3.96	3.76	3.94	1769500
2009-08-24	3.95	4.00	3.93	3.95	1358880
2009-08-25	3.97	4.00	3.91	3.93	880660
2009-08-26	3.90	3.92	3.88	3.91	598480
2009-08-27	3.91	3.91	3.81	3.87	2311420
2009-08-28	3.91	3.93	3.82	3.84	469790
2009-08-31	3.82	3.82	3.76	3.79	850140
2009-09-01	3.76	3.87	3.71	3.74	1554810
2009-09-02	3.74	3.76	3.68	3.68	1004340
2009-09-03	3.68	3.76	3.58	3.67	1142100
2009-09-04	3.64	3.71	3.62	3.70	409270
2009-09-08	3.74	3.77	3.69	3.77	913710
2009-09-09	3.78	3.85	3.77	3.84	588770
2009-09-10	3.82	3.86	3.79	3.86	310500
2009-09-11	3.86	3.88	3.83	3.87	383260
2009-09-14	3.83	3.93	3.82	3.93	430190
2009-09-15	3.91	3.93	3.87	3.91	310260
2009-09-16	3.89	4.03	3.88	4.03	1109640
2009-09-17	4.04	4.14	4.03	4.14	1092360
2009-09-18	4.13	4.13	4.05	4.11	1173890
2009-09-21	4.08	4.11	4.05	4.06	460140
2009-09-22	4.05	4.11	4.05	4.08	491550
2009-09-23	4.09	4.11	4.01	4.06	713330
2009-09-24	4.08	4.08	3.97	4.00	450780
2009-09-25	4.00	4.06	3.97	4.02	614060
2009-09-28	4.03	4.17	4.02	4.10	764400
2009-09-29	4.09	4.17	4.09	4.16	637350
2009-09-30	4.16	4.18	4.07	4.12	1766920
2009-10-01	4.11	4.11	3.93	3.93	2199140
2009-10-02	3.91	3.99	3.81	3.95	862320
2009-10-05	3.97	4.04	3.89	4.04	1334120
2009-10-06	4.07	4.17	3.99	4.17	969740
2009-10-07	4.16	4.22	4.14	4.17	1190580
2009-10-08	4.18	4.24	4.16	4.21	1923860
2009-10-09	4.20	4.33	4.19	4.33	815290
2009-10-12	4.33	4.40	4.28	4.30	1203830
2009-10-13	4.30	4.31	4.26	4.30	1213320
2009-10-14	4.34	4.45	4.30	4.44	1493520
2009-10-15	4.43	4.43	4.35	4.36	1109060
2009-10-16	4.35	4.35	4.27	4.31	1540280
2009-10-19	4.34	4.36	4.29	4.34	1726830
2009-10-20	4.35	4.37	4.20	4.20	2639100
2009-10-21	4.18	4.24	4.10	4.17	2999860
2009-10-22	4.16	4.16	3.90	3.99	5506360
2009-10-23	4.00	4.14	3.99	4.10	3252250
2009-10-26	4.10	4.14	4.04	4.10	2900610
2009-10-27	4.13	4.20	4.04	4.05	3058240
2009-10-28	4.03	4.09	3.93	3.94	2067930
2009-10-29	3.98	3.98	3.93	3.94	997630
2009-10-30	3.90	3.99	3.83	3.88	1910950
2009-11-02	3.89	3.89	3.78	3.84	2035900
2009-11-03	3.80	3.88	3.79	3.88	1334620
2009-11-04	3.89	3.94	3.83	3.90	1986010
2009-11-05	3.94	3.97	3.91	3.97	1185170
2009-11-06	3.94	4.00	3.93	3.96	479590
2009-11-09	4.00	4.10	3.94	4.09	1034030
2009-11-10	4.06	4.15	4.05	4.08	1066450
2009-11-11	4.12	4.13	4.07	4.10	378440
2009-11-12	4.11	4.12	4.01	4.02	533560
2009-11-13	4.05	4.14	4.01	4.10	690480
2009-11-16	4.14	4.24	4.14	4.20	1594580
2009-11-17	4.17	4.21	4.15	4.21	935320
2009-11-18	4.21	4.21	4.10	4.13	512920
2009-11-19	4.09	4.11	4.02	4.06	1337120
2009-11-20	4.02	4.06	4.02	4.05	774010
2009-11-23	4.10	4.17	4.06	4.16	2237460
2009-11-24	4.15	4.15	4.07	4.10	1235890
2009-11-25	4.11	4.14	4.09	4.09	414850
2009-11-27	3.94	4.02	3.92	3.93	424630
2009-11-30	3.94	3.98	3.86	3.97	1043500
2009-12-01	4.02	4.04	3.98	4.01	1230570
2009-12-02	4.00	4.23	4.00	4.20	3490260
2009-12-03	4.21	4.24	4.08	4.08	962460
2009-12-04	4.17	4.25	4.16	4.22	2067110
2009-12-07	4.20	4.24	4.16	4.19	1390850
2009-12-08	4.17	4.17	4.07	4.09	1787610
2009-12-09	4.10	4.10	4.04	4.06	464850
2009-12-10	4.09	4.09	3.99	4.01	984150
2009-12-11	4.04	4.05	4.00	4.00	428720
2009-12-14	4.01	4.04	3.97	4.04	1288340
2009-12-15	3.95	4.07	3.95	4.00	1309440
2009-12-16	4.03	4.04	3.96	4.01	690900
2009-12-17	4.00	4.03	4.00	4.00	1483690
2009-12-18	4.05	4.08	4.01	4.08	2654010
2009-12-21	4.09	4.15	4.08	4.11	577200
2009-12-22	4.11	4.18	4.09	4.17	979450
2009-12-23	4.18	4.25	4.15	4.23	504250
2009-12-24	4.23	4.25	4.22	4.24	226760
2009-12-28	4.25	4.29	4.21	4.28	1406870
2009-12-29	4.30	4.31	4.26	4.31	852350
2009-12-30	4.29	4.32	4.22	4.29	952110
2009-12-31	4.30	4.35	4.17	4.18	1463540
2010-01-04	4.24	4.27	4.19	4.23	709760
2010-01-05	4.23	4.26	4.19	4.25	932120
2010-01-06	4.29	4.33	4.24	4.25	1231580
2010-01-07	4.26	4.26	4.16	4.24	395520
2010-01-08	4.22	4.26	4.20	4.23	414210
2010-01-11	4.25	4.25	4.19	4.24	348050
2010-01-12	4.21	4.24	4.16	4.17	519810
2010-01-13	4.18	4.22	4.13	4.15	808200
2010-01-14	4.15	4.25	4.15	4.25	751560
2010-01-15	4.26	4.27	4.12	4.14	1307770
2010-01-19	4.16	4.20	4.13	4.20	876820
2010-01-20	4.16	4.17	4.01	4.09	775660
2010-01-21	4.09	4.15	4.01	4.10	1130000
2010-01-22	4.11	4.15	4.05	4.06	1336760
2010-01-25	4.08	4.15	4.02	4.10	1227160
2010-01-26	4.10	4.10	4.05	4.07	1087130
2010-01-27	4.03	4.12	4.03	4.10	923070
2010-01-28	4.10	4.15	4.06	4.06	895640
2010-01-29	4.07	4.13	4.04	4.04	602600
2010-02-01	4.07	4.09	3.98	4.00	2676990
2010-02-02	4.02	4.02	3.90	3.90	1962180
2010-02-03	3.88	4.00	3.85	3.91	1046150
2010-02-04	3.88	3.89	3.81	3.82	1233420
2010-02-05	3.83	3.86	3.75	3.85	827880
2010-02-08	3.86	3.86	3.81	3.85	522940
2010-02-09	3.88	3.90	3.81	3.87	541680
2010-02-10	3.85	3.89	3.82	3.88	435810
2010-02-11	3.85	3.95	3.81	3.95	715990
2010-02-12	3.90	3.93	3.87	3.90	1267550
2010-02-16	3.93	3.95	3.89	3.95	927370
2010-02-17	3.97	3.99	3.95	3.99	1231300
2010-02-18	3.85	4.04	3.85	4.01	1468060
2010-02-19	4.01	4.03	4.00	4.02	791700
2010-02-22	4.21	4.21	4.01	4.07	1340060
2010-02-23	4.05	4.09	3.97	3.98	2856990
2010-02-24	3.99	3.99	3.95	3.98	869020
2010-02-25	3.91	3.95	3.86	3.95	1925280
2010-02-26	3.95	4.02	3.92	3.94	3414360
2010-03-01	3.94	4.01	3.93	3.96	1655670
2010-03-02	3.97	4.01	3.97	4.00	1292250
2010-03-03	4.02	4.11	4.00	4.11	2697490
2010-03-04	4.10	4.14	4.07	4.11	652940
2010-03-05	4.15	4.23	4.15	4.19	1710620
2010-03-08	4.20	4.22	4.12	4.13	897720
2010-03-09	4.11	4.19	4.11	4.14	1538050
2010-03-10	4.13	4.19	4.13	4.18	1177390
2010-03-11	4.15	4.20	4.15	4.20	679750
2010-03-12	4.20	4.26	4.18	4.23	2328810
2010-03-15	4.23	4.35	4.23	4.29	2490710
2010-03-16	4.31	4.31	4.24	4.27	569530
2010-03-17	4.27	4.29	4.25	4.25	609310
2010-03-18	4.22	4.28	4.22	4.26	769960
2010-03-19	4.28	4.28	4.18	4.20	1366170
2010-03-22	4.17	4.29	4.17	4.26	421790
2010-03-23	4.26	4.33	4.24	4.30	573260
2010-03-24	4.28	4.32	4.20	4.21	687800
2010-03-25	4.22	4.25	4.16	4.16	515500
2010-03-26	4.18	4.18	4.08	4.11	749830
2010-03-29	4.11	4.14	4.10	4.13	379020
2010-03-30	4.12	4.23	4.12	4.20	1241550
2010-03-31	4.17	4.27	4.15	4.15	1600400
2010-04-01	4.15	4.24	4.11	4.18	1346110
2010-04-05	4.18	4.28	4.18	4.28	864020
2010-04-06	4.27	4.33	4.26	4.32	625820
2010-04-07	4.31	4.33	4.27	4.30	693470
2010-04-08	4.28	4.31	4.27	4.28	434170
2010-04-09	4.29	4.30	4.26	4.27	341960
2010-04-12	4.27	4.30	4.25	4.30	386830
2010-04-13	4.28	4.33	4.25	4.33	325600
2010-04-14	4.34	4.47	4.34	4.43	1905380
2010-04-15	4.44	4.52	4.42	4.50	1409840
2010-04-16	4.50	4.55	4.48	4.53	1383640
2010-04-19	4.53	4.53	4.44	4.52	1175240
2010-04-20	4.55	4.60	4.52	4.60	951340
2010-04-21	4.59	4.62	4.56	4.57	1052450
2010-04-22	4.48	4.57	4.46	4.53	3132280
2010-04-23	4.40	4.54	4.38	4.51	2089570
2010-04-26	4.50	4.55	4.47	4.49	1307430
2010-04-27	4.46	4.51	4.43	4.47	2618250
2010-04-28	4.47	4.51	4.40	4.43	887990
2010-04-29	4.45	4.51	4.40	4.50	780770
2010-04-30	4.51	4.53	4.40	4.40	1038610
2010-05-03	4.42	4.44	4.38	4.44	1062570
2010-05-04	4.37	4.40	4.35	4.36	1312810
2010-05-05	4.32	4.35	4.28	4.29	962470
2010-05-06	4.27	4.33	3.95	4.24	2113460
2010-05-07	4.22	4.25	4.07	4.08	1672840
2010-05-10	4.27	4.27	4.16	4.23	786680
2010-05-11	4.20	4.31	4.18	4.27	1119070
2010-05-12	4.28	4.42	4.28	4.38	1435820
2010-05-13	4.35	4.45	4.35	4.39	1004970
2010-05-14	4.36	4.42	4.33	4.42	2139490
2010-05-17	4.42	4.48	4.33	4.39	976080
2010-05-18	4.45	4.48	4.38	4.39	824450
2010-05-19	4.36	4.42	4.32	4.33	1855500
2010-05-20	4.24	4.29	4.17	4.18	1504280
2010-05-21	4.13	4.24	4.10	4.16	2664630
2010-05-24	4.15	4.17	4.05	4.06	2254400
2010-05-25	3.97	4.06	3.91	3.99	4199220
2010-05-26	4.01	4.04	3.93	4.00	3140020
2010-05-27	4.09	4.11	4.03	4.11	1594830
2010-05-28	4.10	4.13	4.06	4.08	1091310
2010-06-01	4.06	4.13	4.03	4.04	1320790
2010-06-02	4.05	4.14	4.05	4.14	1068030
2010-06-03	4.12	4.22	4.09	4.19	1483760
2010-06-04	4.16	4.19	4.07	4.07	1871520
2010-06-07	4.08	4.08	3.94	3.95	849660
2010-06-08	3.96	3.96	3.88	3.93	1143930
2010-06-09	3.97	4.01	3.90	3.95	1234140
2010-06-10	4.00	4.04	3.98	4.04	597150
2010-06-11	4.00	4.07	4.00	4.06	624230
2010-06-14	4.11	4.14	4.04	4.05	792640
2010-06-15	4.09	4.13	4.05	4.11	748550
2010-06-16	4.08	4.14	4.07	4.10	685340
2010-06-17	4.10	4.14	4.08	4.11	649700
2010-06-18	4.12	4.14	4.08	4.10	1165690
2010-06-21	4.16	4.20	4.05	4.06	435150
2010-06-22	4.09	4.12	4.03	4.05	652040
2010-06-23	4.03	4.06	3.99	4.02	469260
2010-06-24	3.99	4.05	3.99	4.02	754580
2010-06-25	4.04	4.11	4.00	4.08	1048640
2010-06-28	4.09	4.13	4.04	4.09	514210
2010-06-29	4.03	4.03	3.90	3.93	878490
2010-06-30	3.93	3.97	3.88	3.88	718900
2010-07-01	3.88	3.89	3.76	3.87	1838890
2010-07-02	3.90	3.90	3.81	3.82	574780
2010-07-06	3.88	3.90	3.75	3.77	1070410
2010-07-07	3.79	3.85	3.75	3.84	912480
2010-07-08	3.86	3.91	3.86	3.91	662140
2010-07-09	3.91	3.94	3.85	3.92	574740
2010-07-12	3.91	3.95	3.86	3.87	643030
2010-07-13	3.93	4.02	3.89	4.01	637700
2010-07-14	3.99	4.05	3.97	4.04	646020
2010-07-15	4.04	4.05	3.98	4.02	594520
2010-07-16	3.98	4.06	3.93	3.93	1173190
2010-07-19	3.93	3.99	3.88	3.99	727960
2010-07-20	3.94	4.03	3.93	4.02	1155420
2010-07-21	4.05	4.06	3.97	3.97	910570
2010-07-22	4.04	4.26	3.94	4.24	2287540
2010-07-23	4.21	4.43	4.21	4.42	2373000
2010-07-26	4.43	4.52	4.41	4.52	997070
2010-07-27	4.54	4.54	4.50	4.52	982630
2010-07-28	4.53	4.55	4.45	4.46	779330
2010-07-29	4.48	4.50	4.32	4.35	1393810
2010-07-30	4.30	4.41	4.29	4.38	656660
2010-08-02	4.43	4.48	4.36	4.46	974260
2010-08-03	4.45	4.49	4.40	4.41	482540
2010-08-04	4.42	4.45	4.39	4.45	627280
2010-08-05	4.40	4.48	4.31	4.39	405880
2010-08-06	4.33	4.40	4.28	4.38	796860
2010-08-09	4.41	4.49	4.39	4.49	667390
2010-08-10	4.45	4.47	4.37	4.42	695120
2010-08-11	4.34	4.37	4.27	4.27	1156510
2010-08-12	4.25	4.29	4.19	4.26	807820
2010-08-13	4.24	4.26	4.19	4.22	681240
2010-08-16	4.19	4.25	4.18	4.23	1876690
2010-08-17	4.25	4.34	4.25	4.28	730360
2010-08-18	4.27	4.30	4.23	4.26	424800
2010-08-19	4.23	4.29	4.18	4.18	1386310
2010-08-20	4.17	4.21	4.15	4.18	1083330
2010-08-23	4.20	4.20	4.13	4.14	518600
2010-08-24	4.11	4.21	4.07	4.16	888220
2010-08-25	4.14	4.19	4.08	4.18	960340
2010-08-26	4.19	4.22	4.16	4.16	430430
2010-08-27	4.20	4.30	4.16	4.30	944540
2010-08-30	4.28	4.35	4.18	4.18	517910
2010-08-31	4.17	4.21	4.12	4.13	740540
2010-09-01	4.20	4.29	4.18	4.28	691970
2010-09-02	4.28	4.35	4.26	4.34	582170
2010-09-03	4.39	4.44	4.36	4.40	495900
2010-09-07	4.39	4.39	4.26	4.28	559710
2010-09-08	4.30	4.33	4.29	4.33	468130
2010-09-09	4.36	4.40	4.34	4.38	625860
2010-09-10	4.38	4.41	4.36	4.39	467200
2010-09-13	4.43	4.53	4.36	4.51	1173750
2010-09-14	4.50	4.54	4.47	4.51	903130
2010-09-15	4.50	4.54	4.48	4.52	904040
2010-09-16	4.51	4.53	4.44	4.52	542730
2010-09-17	4.52	4.58	4.47	4.56	1293550
2010-09-20	4.57	4.76	4.57	4.75	1073080
2010-09-21	4.75	4.79	4.73	4.74	822240
2010-09-22	4.72	4.75	4.62	4.69	489700
2010-09-23	4.65	4.69	4.61	4.63	1118460
2010-09-24	4.70	4.86	4.68	4.85	837660
2010-09-27	4.84	4.85	4.77	4.84	889760
2010-09-28	4.85	4.93	4.78	4.92	923410
2010-09-29	4.88	4.96	4.88	4.95	1369340
2010-09-30	4.95	4.98	4.82	4.87	1578030
2010-10-01	4.92	4.97	4.84	4.94	618870
2010-10-04	4.90	4.94	4.87	4.90	823710
2010-10-05	4.93	4.98	4.91	4.98	1836640
2010-10-06	4.95	4.97	4.90	4.92	1188770
2010-10-07	4.95	4.96	4.90	4.91	402370
2010-10-08	4.91	4.97	4.88	4.93	1240420
2010-10-11	4.93	4.94	4.88	4.91	563480
2010-10-12	4.88	4.91	4.84	4.89	637100
2010-10-13	4.91	5.05	4.90	5.03	1634190
2010-10-14	5.01	5.10	5.00	5.07	775760
2010-10-15	5.09	5.29	5.08	5.18	3484330
2010-10-18	5.19	5.23	5.11	5.18	1054800
2010-10-19	5.10	5.16	5.08	5.11	857480
2010-10-20	5.15	5.19	5.12	5.16	1378150
2010-10-21	5.20	5.20	4.93	5.07	3163940
2010-10-22	5.06	5.06	4.96	5.00	1841630
2010-10-25	5.03	5.07	5.00	5.04	699750
2010-10-26	5.02	5.05	5.01	5.03	1510220
2010-10-27	5.00	5.03	4.96	5.01	1264250
2010-10-28	5.06	5.10	4.98	5.00	773470
2010-10-29	4.97	5.09	4.96	4.97	1048140
2010-11-01	4.99	5.03	4.88	4.92	1097380
2010-11-02	4.95	5.04	4.93	5.04	1203680
2010-11-03	5.04	5.05	4.95	5.04	838810
2010-11-04	5.10	5.18	5.08	5.18	1170720
2010-11-05	5.20	5.30	5.20	5.29	1399040
2010-11-08	5.26	5.35	5.26	5.34	958310
2010-11-09	5.36	5.36	5.24	5.27	789940
2010-11-10	5.26	5.38	5.24	5.38	1023720
2010-11-11	5.10	5.30	5.10	5.21	3290760
2010-11-12	5.16	5.23	5.16	5.19	601810
2010-11-15	5.22	5.25	5.18	5.19	494300
2010-11-16	5.14	5.18	5.10	5.17	1137230
2010-11-17	5.18	5.18	5.11	5.13	1023920
2010-11-18	5.19	5.20	5.14	5.15	884760
2010-11-19	5.15	5.17	5.13	5.15	953770
2010-11-22	5.23	5.24	5.15	5.23	960670
2010-11-23	5.18	5.21	5.10	5.17	399380
2010-11-24	5.17	5.30	5.14	5.30	489980
2010-11-26	5.26	5.33	5.26	5.31	150860
2010-11-29	5.26	5.32	5.20	5.29	358600
2010-11-30	5.24	5.30	5.18	5.28	899250
2010-12-01	5.35	5.45	5.26	5.43	1076220
2010-12-02	5.43	5.50	5.43	5.45	793750
2010-12-03	5.43	5.46	5.43	5.46	736170
2010-12-06	5.44	5.56	5.42	5.54	837710
2010-12-07	5.59	5.74	5.57	5.67	1342650
2010-12-08	5.68	5.70	5.55	5.58	1214280
2010-12-09	5.63	5.63	5.49	5.54	1225630
2010-12-10	5.58	5.62	5.54	5.58	700640
2010-12-13	5.60	5.64	5.52	5.52	727770
2010-12-14	5.56	5.60	5.49	5.51	1454500
2010-12-15	5.49	5.52	5.46	5.48	1653100
2010-12-16	5.53	5.53	5.43	5.45	1758850
2010-12-17	5.46	5.51	5.45	5.49	2890020
2010-12-20	5.52	5.54	5.46	5.52	667570
2010-12-21	5.53	5.58	5.50	5.56	859160
2010-12-22	5.57	5.63	5.57	5.60	1581170
2010-12-23	5.64	5.65	5.54	5.55	478250
2010-12-27	5.53	5.61	5.50	5.60	644200
2010-12-28	5.60	5.71	5.56	5.70	1384300
2010-12-29	5.70	5.76	5.70	5.74	952540
2010-12-30	5.73	5.80	5.70	5.78	1030050
2010-12-31	5.77	5.78	5.73	5.76	1652910
2011-01-03	5.81	5.86	5.78	5.83	1683380
2011-01-04	5.87	5.87	5.75	5.86	2894980
2011-01-05	5.86	5.92	5.82	5.89	1195850
2011-01-06	5.88	5.92	5.84	5.88	927280
2011-01-07	5.90	5.93	5.79	5.87	835180
2011-01-10	5.83	5.94	5.80	5.92	906920
2011-01-11	5.94	5.99	5.92	5.93	521510
2011-01-12	5.98	5.98	5.86	5.88	716440
2011-01-13	5.83	5.90	5.80	5.83	645630
2011-01-14	5.84	6.00	5.81	5.97	1194510
2011-01-18	5.96	6.01	5.92	6.00	810000
2011-01-19	6.01	6.01	5.82	5.83	1012170
2011-01-20	5.79	5.80	5.72	5.73	1050160
2011-01-21	5.75	5.81	5.67	5.68	650420
2011-01-24	5.71	5.75	5.63	5.72	1136560
2011-01-25	5.69	5.75	5.64	5.74	916120
2011-01-26	5.76	5.90	5.75	5.83	684130
2011-01-27	5.82	5.82	5.75	5.78	335800
2011-01-28	5.79	5.79	5.63	5.63	1046800
2011-01-31	5.64	5.66	5.55	5.63	941790
2011-02-01	5.65	5.82	5.61	5.81	689450
2011-02-02	5.79	5.89	5.78	5.81	428760
2011-02-03	5.72	5.88	5.71	5.83	661760
2011-02-04	5.82	5.84	5.76	5.79	318130
2011-02-07	5.79	5.89	5.79	5.84	608380
2011-02-08	5.82	5.87	5.78	5.87	702800
2011-02-09	5.85	5.89	5.75	5.76	1043170
2011-02-10	5.73	5.82	5.73	5.80	980250
2011-02-11	5.79	5.91	5.79	5.91	654500
2011-02-14	5.90	5.98	5.89	5.92	539130
2011-02-15	5.92	5.96	5.90	5.92	433080
2011-02-16	5.94	6.13	5.90	6.10	983340
2011-02-17	6.10	6.13	6.04	6.13	953130
2011-02-18	6.13	6.14	6.05	6.11	1269710
2011-02-22	6.04	6.10	5.97	5.98	975470
2011-02-23	5.98	5.98	5.85	5.86	922780
2011-02-24	5.70	5.73	5.46	5.65	5760310
2011-02-25	5.65	5.73	5.63	5.72	1927530
2011-02-28	5.76	5.78	5.63	5.67	1546690
2011-03-01	5.70	5.75	5.55	5.59	1629950
2011-03-02	5.60	5.68	5.57	5.63	1293580
2011-03-03	5.68	5.80	5.64	5.76	859260
2011-03-04	5.78	5.78	5.66	5.72	600350
2011-03-07	5.73	5.74	5.59	5.67	980350
2011-03-08	5.59	5.79	5.59	5.72	1444290
2011-03-09	5.70	5.79	5.69	5.72	1221640
2011-03-10	5.64	5.64	5.56	5.59	1009470
2011-03-11	5.57	5.65	5.54	5.62	649450
2011-03-14	5.56	5.65	5.56	5.62	816910
2011-03-15	5.54	5.73	5.54	5.67	1195910
2011-03-16	5.65	5.79	5.57	5.60	1023780
2011-03-17	5.69	5.69	5.55	5.56	452060
2011-03-18	5.60	5.77	5.60	5.75	1720910
2011-03-21	5.79	5.98	5.79	5.94	822270
2011-03-22	5.96	5.98	5.88	5.91	766500
2011-03-23	5.91	5.92	5.85	5.91	925590
2011-03-24	5.95	6.00	5.86	5.90	670740
2011-03-25	5.93	6.07	5.86	6.04	988530
2011-03-28	6.04	6.10	5.97	6.01	975870
2011-03-29	6.00	6.23	5.99	6.18	1166850
2011-03-30	6.19	6.29	6.14	6.29	1303830
2011-03-31	6.25	6.33	6.25	6.27	1264930
2011-04-01	6.30	6.35	6.28	6.30	885760
2011-04-04	6.34	6.41	6.31	6.34	693890
2011-04-05	6.34	6.34	6.25	6.26	809610
2011-04-06	6.31	6.39	6.24	6.29	366700
2011-04-07	6.31	6.35	6.22	6.24	413890
2011-04-08	6.29	6.29	6.09	6.12	648860
2011-04-11	6.11	6.14	6.09	6.11	488000
2011-04-12	6.07	6.09	6.02	6.06	649260
2011-04-13	6.10	6.12	6.00	6.03	387310
2011-04-14	5.97	6.08	5.96	6.07	1363880
2011-04-15	6.04	6.17	6.03	6.16	639500
2011-04-18	6.08	6.08	6.01	6.03	401490
2011-04-19	6.06	6.08	5.96	6.00	595010
2011-04-20	6.07	6.13	6.06	6.10	713670
2011-04-21	6.16	6.16	6.04	6.08	845360
2011-04-25	6.06	6.08	5.93	6.00	796550
2011-04-26	6.03	6.07	5.96	6.03	1152560
2011-04-27	6.02	6.15	5.96	6.14	989860
2011-04-28	6.10	6.61	5.96	6.51	14270510
2011-04-29	6.51	6.82	6.35	6.80	3647300
2011-05-02	6.80	6.92	6.77	6.79	3444180
2011-05-03	6.76	6.83	6.68	6.80	1938140
2011-05-04	6.81	6.91	6.79	6.84	1649640
2011-05-05	6.79	6.89	6.70	6.83	1673410
2011-05-06	6.85	6.91	6.81	6.87	1865090
2011-05-09	6.86	6.96	6.81	6.95	972350
2011-05-10	6.99	7.13	6.94	7.08	2011160
2011-05-11	7.06	7.08	6.96	7.07	1717980
2011-05-12	7.02	7.29	6.97	7.28	2224920
2011-05-13	7.30	7.34	7.13	7.18	1267570
2011-05-16	7.12	7.14	7.00	7.00	1677030
2011-05-17	7.00	7.00	6.86	6.89	1997800
2011-05-18	6.90	6.91	6.83	6.86	1359710
2011-05-19	6.90	6.92	6.81	6.85	1141380
2011-05-20	6.81	6.86	6.75	6.77	1593100
2011-05-23	6.65	6.65	6.45	6.46	2356420
2011-05-24	6.49	6.50	6.35	6.36	2096530
2011-05-25	6.30	6.34	6.08	6.15	6085620
2011-05-26	5.99	6.29	5.97	6.28	20190600
2011-05-27	6.22	6.41	6.22	6.32	5182180
2011-05-31	6.36	6.42	6.16	6.31	3046370
2011-06-01	6.30	6.30	6.10	6.10	1812360
2011-06-02	6.09	6.16	6.00	6.02	1829960
2011-06-03	5.93	5.96	5.84	5.93	1269970
2011-06-06	5.94	6.02	5.86	5.87	1797150
2011-06-07	5.94	5.97	5.83	5.86	1295910
2011-06-08	5.83	5.90	5.78	5.85	1877620
2011-06-09	5.88	5.93	5.82	5.91	1434430
2011-06-10	5.87	5.93	5.71	5.73	1323610
2011-06-13	5.78	5.86	5.69	5.71	1142990
2011-06-14	5.78	5.89	5.78	5.87	927740
2011-06-15	5.80	5.84	5.71	5.72	924190
2011-06-16	5.73	5.85	5.64	5.82	1642820
2011-06-17	5.85	5.85	5.71	5.79	2099360
2011-06-20	5.75	5.81	5.71	5.75	1275740
2011-06-21	5.78	5.84	5.77	5.80	1385230
2011-06-22	5.77	5.82	5.74	5.74	685250
2011-06-23	5.69	5.75	5.58	5.72	1254650
2011-06-24	5.71	5.75	5.56	5.59	7374460
2011-06-27	5.59	5.74	5.53	5.71	3329400
2011-06-28	5.72	5.80	5.68	5.78	1356140
2011-06-29	5.80	5.83	5.73	5.81	1887570
2011-06-30	5.82	6.03	5.71	5.93	2550910
2011-07-01	5.94	5.94	5.82	5.93	1798390
2011-07-05	5.94	5.99	5.91	5.95	715420
2011-07-06	5.95	5.99	5.80	5.92	1670880
2011-07-07	5.98	5.98	5.92	5.92	1617300
2011-07-08	5.82	5.89	5.82	5.88	806070
2011-07-11	5.81	5.87	5.74	5.78	1540640
2011-07-12	5.76	5.85	5.74	5.82	1620390
2011-07-13	5.84	5.87	5.81	5.86	1262950
2011-07-14	5.86	5.86	5.70	5.71	1663820
2011-07-15	5.72	5.77	5.61	5.67	850350
2011-07-18	5.65	5.65	5.52	5.56	620540
2011-07-19	5.59	5.73	5.56	5.72	775840
2011-07-20	5.74	5.74	5.62	5.69	731420
2011-07-21	5.73	5.82	5.67	5.79	836950
2011-07-22	5.80	5.84	5.74	5.81	541120
2011-07-25	5.76	5.81	5.75	5.78	640740
2011-07-26	5.79	5.82	5.71	5.80	1204530
2011-07-27	5.79	5.86	5.66	5.70	2004060
2011-07-28	5.74	5.95	5.74	5.87	3311260
2011-07-29	5.82	5.95	5.81	5.88	1715180
2011-08-01	5.94	6.04	5.85	5.90	2844400
2011-08-02	5.87	5.94	5.72	5.72	1703850
2011-08-03	5.75	5.80	5.61	5.73	1095320
2011-08-04	5.64	5.68	5.56	5.56	2539300
2011-08-05	5.63	5.74	5.46	5.60	4377690
2011-08-08	5.40	5.58	5.19	5.19	4050420
2011-08-09	5.30	5.43	4.86	5.03	6046080
2011-08-10	4.92	4.93	4.69	4.70	4055880
2011-08-11	4.72	4.87	4.70	4.82	5533030
2011-08-12	4.86	4.95	4.75	4.93	1261930
2011-08-15	4.97	5.13	4.95	5.13	1748770
2011-08-16	5.09	5.21	5.03	5.16	2125090
2011-08-17	5.19	5.19	5.09	5.13	1047410
2011-08-18	4.97	4.97	4.70	4.74	2579720
2011-08-19	4.67	4.87	4.67	4.77	1858120
2011-08-22	4.89	4.94	4.64	4.67	1458550
2011-08-23	4.67	4.90	4.67	4.89	1965920
2011-08-24	4.89	4.98	4.78	4.92	1040260
2011-08-25	4.96	4.96	4.72	4.74	1202200
2011-08-26	4.70	4.85	4.70	4.83	1072650
2011-08-29	4.90	5.04	4.81	5.01	1777610
2011-08-30	4.97	5.05	4.84	5.01	1722210
2011-08-31	5.05	5.12	4.95	5.12	1934660
2011-09-01	5.11	5.21	5.03	5.06	1802590
2011-09-02	4.97	4.98	4.83	4.84	1959490
2011-09-06	4.79	4.89	4.73	4.87	2200450
2011-09-07	4.95	5.16	4.86	5.14	1473780
2011-09-08	5.11	5.17	5.02	5.07	1131210
2011-09-09	5.02	5.03	4.81	4.92	1902030
2011-09-12	4.83	5.01	4.83	5.00	1340550
2011-09-13	5.01	5.13	5.00	5.10	1380340
2011-09-14	5.13	5.28	5.00	5.21	1572160
2011-09-15	5.31	5.38	5.23	5.36	1404960
2011-09-16	5.40	5.45	5.34	5.42	2016460
2011-09-19	5.32	5.41	5.29	5.40	1444790
2011-09-20	5.43	5.58	5.38	5.41	1280890
2011-09-21	5.40	5.46	5.19	5.20	2373860
2011-09-22	5.04	5.16	4.94	5.05	1657310
2011-09-23	5.05	5.11	4.97	5.10	1642240
2011-09-26	5.14	5.15	4.96	5.15	794650
2011-09-27	5.26	5.51	5.24	5.40	1345760
2011-09-28	5.39	5.40	5.14	5.14	1061130
2011-09-29	5.26	5.35	5.05	5.22	772350
2011-09-30	5.14	5.26	5.12	5.20	1562360
2011-10-03	5.15	5.25	4.92	4.92	2071330
2011-10-04	4.89	5.22	4.87	5.22	1716120
2011-10-05	5.22	5.36	5.16	5.22	1321340
2011-10-06	5.22	5.24	5.15	5.20	1750120
2011-10-07	5.23	5.31	5.06	5.14	991940
2011-10-10	5.24	5.28	5.17	5.26	1278440
2011-10-11	5.21	5.37	5.12	5.33	1031100
2011-10-12	5.37	5.47	5.33	5.43	873260
2011-10-13	5.41	5.48	5.33	5.44	456760
2011-10-14	5.49	5.59	5.43	5.57	641410
2011-10-17	5.52	5.52	5.35	5.38	1070980
2011-10-18	5.40	5.62	5.34	5.59	1177670
2011-10-19	5.58	5.65	5.44	5.47	647240
2011-10-20	5.49	5.49	5.31	5.46	661610
2011-10-21	5.53	5.61	5.50	5.60	695800
2011-10-24	5.60	5.80	5.60	5.79	734910
2011-10-25	5.73	5.76	5.62	5.63	970440
2011-10-26	5.76	5.84	5.56	5.80	1439740
2011-10-27	6.03	6.43	5.85	6.39	2576600
2011-10-28	6.39	6.44	6.21	6.24	1253270
2011-10-31	6.16	6.26	6.09	6.15	1204000
2011-11-01	5.96	6.13	5.83	5.95	2510470
2011-11-02	6.03	6.22	6.02	6.20	1020860
2011-11-03	6.26	6.41	6.12	6.40	967880
2011-11-04	6.33	6.39	6.18	6.35	936300
2011-11-07	6.36	6.43	6.26	6.40	805720
2011-11-08	6.44	6.49	6.28	6.46	968980
2011-11-09	6.30	6.33	6.15	6.15	1173370
2011-11-10	6.26	6.27	6.10	6.15	862970
2011-11-11	6.22	6.34	6.19	6.23	1676390
2011-11-14	6.22	6.34	6.17	6.30	787140
2011-11-15	6.27	6.45	6.22	6.42	1203240
2011-11-16	6.34	6.46	6.27	6.30	917740
2011-11-17	6.28	6.36	6.22	6.27	635020
2011-11-18	6.24	6.32	6.19	6.27	719260
2011-11-21	6.15	6.19	6.00	6.00	1254620
2011-11-22	6.01	6.06	5.92	5.93	985690
2011-11-23	5.86	5.92	5.75	5.86	1209920
2011-11-25	5.82	5.92	5.81	5.81	561770
2011-11-28	6.01	6.35	5.86	6.35	1669310
2011-11-29	6.35	6.44	6.31	6.36	849830
2011-11-30	6.60	6.66	6.55	6.65	2009900
2011-12-01	6.62	6.80	6.59	6.66	941500
2011-12-02	6.75	6.78	6.63	6.66	426800
2011-12-05	6.75	6.79	6.66	6.71	751910
2011-12-06	6.73	6.73	6.57	6.65	1162780
2011-12-07	6.59	6.62	6.51	6.60	1202590
2011-12-08	6.55	6.69	6.43	6.45	941400
2011-12-09	6.45	6.73	6.45	6.69	1384560
2011-12-12	6.59	6.64	6.48	6.52	1346490
2011-12-13	6.56	6.64	6.42	6.47	1148600
2011-12-14	6.40	6.46	6.25	6.26	1083310
2011-12-15	6.36	6.39	6.33	6.38	1207930
2011-12-16	6.45	6.51	6.40	6.47	2176400
2011-12-19	6.52	6.55	6.38	6.54	1062800
2011-12-20	6.68	6.86	6.55	6.84	1492460
2011-12-21	6.85	6.85	6.53	6.65	2194400
2011-12-22	6.68	6.85	6.58	6.65	1628280
2011-12-23	6.65	6.78	6.64	6.70	580940
2011-12-27	6.67	6.71	6.64	6.68	769410
2011-12-28	6.66	6.66	6.55	6.58	878220
2011-12-29	6.60	6.75	6.59	6.69	756660
2011-12-30	6.69	6.73	6.64	6.67	1301380
2012-01-03	6.82	6.83	6.54	6.59	1634760
2012-01-04	6.53	6.60	6.36	6.39	3499720
2012-01-05	6.35	6.45	6.25	6.32	2592360
2012-01-06	6.30	6.33	6.21	6.24	2263310
2012-01-09	6.28	6.28	6.12	6.14	2535530
2012-01-10	6.22	6.24	6.19	6.20	1053230
2012-01-11	6.17	6.21	6.15	6.19	793230
2012-01-12	6.19	6.23	6.13	6.20	2025680
2012-01-13	6.15	6.23	6.11	6.16	684060
2012-01-17	6.22	6.29	6.09	6.14	1983940
2012-01-18	6.13	6.24	6.07	6.22	1039000
2012-01-19	6.22	6.31	6.15	6.16	1544240
2012-01-20	6.11	6.14	6.05	6.06	3445730
2012-01-23	6.05	6.08	5.99	6.03	1447460
2012-01-24	6.02	6.03	5.99	6.01	1637240
2012-01-25	6.01	6.03	5.94	6.00	2765120
2012-01-26	6.05	6.05	5.97	6.02	1580120
2012-01-27	5.99	6.07	5.95	6.03	1115550
2012-01-30	6.00	6.05	5.98	6.00	539400
2012-01-31	6.02	6.04	5.67	5.67	4280490
2012-02-01	5.69	5.77	5.61	5.69	3878660
2012-02-02	5.70	5.77	5.64	5.71	1062210
2012-02-03	5.81	5.96	5.80	5.92	1160820
2012-02-06	5.90	5.90	5.79	5.80	1903660
2012-02-07	5.80	5.86	5.77	5.82	1608730
2012-02-08	5.82	5.82	5.74	5.78	1038470
2012-02-09	5.80	5.83	5.72	5.81	746840
2012-02-10	5.77	5.80	5.74	5.77	1397040
2012-02-13	5.81	5.88	5.73	5.88	1402700
2012-02-14	5.85	5.88	5.79	5.88	1133020
2012-02-15	5.90	5.90	5.80	5.85	1068900
2012-02-16	5.85	6.04	5.79	6.04	1214920
2012-02-17	6.05	6.05	5.93	5.95	1068700
2012-02-21	5.94	5.99	5.85	5.90	1042930
2012-02-22	5.86	5.93	5.65	5.82	810100
2012-02-23	6.04	6.10	5.99	6.04	2383590
2012-02-24	6.03	6.10	5.97	6.07	1945270
2012-02-27	6.06	6.07	5.92	6.05	1321840
2012-02-28	6.05	6.08	6.00	6.08	2103100
2012-02-29	6.11	6.15	6.00	6.00	1651500
2012-03-01	6.01	6.09	5.97	6.09	2954920
2012-03-02	6.07	6.07	5.83	5.89	2382470
2012-03-05	5.86	5.94	5.83	5.89	1496880
2012-03-06	5.82	5.91	5.79	5.89	2272720
2012-03-07	5.90	6.14	5.85	6.02	3103490
2012-03-08	6.04	6.18	6.00	6.14	1070010
2012-03-09	6.12	6.32	6.12	6.25	1002020
2012-03-12	6.27	6.32	6.24	6.31	1023490
2012-03-13	6.36	6.54	6.36	6.54	2065190
2012-03-14	6.50	6.56	6.47	6.55	2397950
2012-03-15	6.55	6.67	6.50	6.67	1344730
2012-03-16	6.68	6.74	6.54	6.71	3293810
2012-03-19	6.68	6.78	6.64	6.73	1268860
2012-03-20	6.67	6.70	6.45	6.66	1763270
2012-03-21	6.67	6.74	6.65	6.73	662910
2012-03-22	6.65	6.74	6.65	6.73	1354790
2012-03-23	6.75	6.84	6.70	6.84	1137110
2012-03-26	6.89	6.96	6.77	6.95	1814970
2012-03-27	6.94	6.97	6.90	6.91	931420
2012-03-28	6.91	7.01	6.87	6.98	3904940
2012-03-29	6.92	7.02	6.86	6.99	2100250
2012-03-30	7.06	7.06	6.89	6.91	1335150
2012-04-02	6.87	6.97	6.84	6.95	1865610
2012-04-03	6.92	7.09	6.85	6.88	1096260
2012-04-04	6.80	6.97	6.80	6.95	2553860
2012-04-05	6.89	6.94	6.87	6.90	1269730
2012-04-09	6.76	6.89	6.73	6.85	1512440
2012-04-10	6.84	6.89	6.71	6.73	2575250
2012-04-11	6.79	6.83	6.70	6.79	1441600
2012-04-12	6.78	6.91	6.78	6.82	1867470
2012-04-13	6.80	6.83	6.74	6.77	1001260
2012-04-16	6.77	6.84	6.72	6.79	2132500
2012-04-17	6.85	6.94	6.80	6.88	1267190
2012-04-18	6.96	7.32	6.92	7.21	6159860
2012-04-19	7.21	7.21	7.06	7.08	2766300
2012-04-20	7.18	7.18	7.06	7.10	2984110
2012-04-23	6.99	7.10	6.93	7.06	1094360
2012-04-24	7.05	7.13	6.96	7.01	1460510
2012-04-25	7.10	7.21	7.08	7.18	2603400
2012-04-26	7.19	7.34	7.15	7.28	3925670
2012-04-27	7.04	7.34	7.04	7.32	2244780
2012-04-30	7.37	7.37	7.27	7.29	1911550
2012-05-01	7.29	7.30	7.22	7.27	4122850
2012-05-02	7.20	7.25	7.13	7.15	1606070
2012-05-03	7.17	7.20	6.98	7.05	2862470
2012-05-04	7.02	7.10	7.00	7.05	7605510
2012-05-07	7.05	7.06	6.91	7.05	3449000
2012-05-08	6.88	6.95	6.81	6.93	1971800
2012-05-09	6.84	6.95	6.83	6.84	1469590
2012-05-10	6.89	7.01	6.86	7.01	2211400
2012-05-11	6.94	7.07	6.94	7.01	1235850
2012-05-14	6.96	7.02	6.89	6.98	1290430
2012-05-15	6.96	7.07	6.88	7.05	1871800
2012-05-16	7.06	7.10	7.05	7.08	1497710
2012-05-17	7.06	7.09	6.95	7.01	2524710
2012-05-18	6.99	7.05	6.89	6.92	1733790
2012-05-21	6.94	7.09	6.84	7.08	1003410
2012-05-22	7.08	7.15	7.04	7.13	1834790
2012-05-23	7.04	7.24	6.97	7.21	1542250
2012-05-24	7.20	7.32	7.16	7.30	1824220
2012-05-25	7.27	7.31	7.24	7.27	1267440
2012-05-29	7.32	7.39	7.24	7.37	1091470
2012-05-30	7.32	7.42	7.30	7.37	2808600
2012-05-31	7.37	7.42	7.29	7.39	1919150
2012-06-01	7.26	7.29	7.16	7.20	2101880
2012-06-04	7.25	7.32	7.17	7.22	1821350
2012-06-05	7.21	7.37	7.20	7.35	1127650
2012-06-06	7.37	7.67	7.37	7.62	1803730
2012-06-07	7.74	7.81	7.60	7.62	1952470
2012-06-08	7.61	7.77	7.59	7.73	1762980
2012-06-11	7.84	7.84	7.73	7.75	2268810
2012-06-12	7.81	7.84	7.74	7.82	1879080
2012-06-13	7.82	7.82	7.68	7.69	2548340
2012-06-14	7.71	7.81	7.67	7.79	1229200
2012-06-15	7.76	7.93	7.76	7.84	1873900
2012-06-18	7.80	7.93	7.77	7.91	1626020
2012-06-19	7.94	8.00	7.89	7.97	2650320
2012-06-20	7.95	7.95	7.70	7.78	1714730
2012-06-21	7.79	7.82	7.66	7.72	2802060
2012-06-22	7.74	7.76	7.70	7.75	2370850
2012-06-25	7.70	7.74	7.62	7.72	1255770
2012-06-26	7.73	7.93	7.71	7.90	1486440
2012-06-27	7.90	8.03	7.90	8.00	1159760
2012-06-28	7.92	7.97	7.92	7.95	2913540
2012-06-29	8.05	8.31	8.05	8.12	3106560
2012-07-02	8.14	8.37	7.97	8.37	2591740
2012-07-03	8.35	8.55	8.31	8.54	1009960
2012-07-05	8.54	8.55	8.43	8.46	832060
2012-07-06	8.26	8.26	8.00	8.09	1688350
2012-07-09	8.06	8.21	8.01	8.12	1326090
2012-07-10	8.17	8.17	8.04	8.06	1658710
2012-07-11	8.07	8.11	7.94	8.01	1350270
2012-07-12	7.95	7.98	7.87	7.90	1442740
2012-07-13	7.90	8.01	7.83	7.98	1053320
2012-07-16	7.95	8.02	7.92	7.95	811720
2012-07-17	8.02	8.03	7.91	8.01	1250640
2012-07-18	8.01	8.06	7.96	8.01	718570
2012-07-19	8.01	8.03	7.92	7.93	560740
2012-07-20	7.84	7.93	7.80	7.86	1237330
2012-07-23	7.73	7.83	7.71	7.78	842940
2012-07-24	7.76	7.87	7.69	7.85	1591920
2012-07-25	7.90	7.93	7.83	7.86	1404160
2012-07-26	8.00	8.26	7.85	8.22	3163740
2012-07-27	8.30	8.56	8.16	8.53	1584220
2012-07-30	8.58	8.58	8.37	8.42	2779410
2012-07-31	8.40	8.45	8.25	8.25	1570560
2012-08-01	8.26	8.28	7.89	7.99	2416830
2012-08-02	7.93	8.00	7.87	7.93	821490
2012-08-03	8.06	8.44	8.06	8.26	2016390
2012-08-06	8.25	8.35	8.23	8.27	829200
2012-08-07	8.28	8.33	8.22	8.23	1400340
2012-08-08	8.18	8.38	8.18	8.33	1080590
2012-08-09	8.32	8.33	8.29	8.32	597880
2012-08-10	8.31	8.34	8.28	8.31	394550
2012-08-13	8.29	8.35	8.24	8.35	551390
2012-08-14	8.40	8.42	8.27	8.32	757760
2012-08-15	8.29	8.43	8.29	8.42	704220
2012-08-16	8.15	8.25	8.00	8.18	1871170
2012-08-17	8.16	8.28	8.15	8.27	539870
2012-08-20	8.27	8.38	7.92	8.34	1406270
2012-08-21	8.38	8.47	8.28	8.29	1734700
2012-08-22	8.28	8.36	8.25	8.34	652990
2012-08-23	8.35	8.41	8.22	8.26	801220
2012-08-24	8.21	8.25	8.01	8.03	2250570
2012-08-27	8.09	8.19	8.05	8.12	594700
2012-08-28	8.10	8.23	8.06	8.15	1247260
2012-08-29	8.14	8.21	8.08	8.12	888140
2012-08-30	8.09	8.11	7.96	8.10	1171540
2012-08-31	8.16	8.18	8.04	8.13	2512850
2012-09-04	8.08	8.29	8.00	8.25	1195440
2012-09-05	8.21	8.26	8.13	8.18	2446800
2012-09-06	8.21	8.29	8.13	8.25	1459890
2012-09-07	8.30	8.32	8.17	8.23	1290330
2012-09-10	8.20	8.29	8.14	8.24	931810
2012-09-11	8.25	8.25	8.10	8.16	1618080
2012-09-12	8.19	8.23	8.08	8.12	561000
2012-09-13	8.15	8.27	8.10	8.23	1148840
2012-09-14	8.28	8.36	7.97	8.34	1200460
2012-09-17	8.33	8.33	8.25	8.31	641800
2012-09-18	8.28	8.37	8.22	8.31	1223620
2012-09-19	8.33	8.41	8.27	8.34	1377130
2012-09-20	8.32	8.32	8.12	8.16	1500090
2012-09-21	8.15	8.21	8.10	8.10	2203550
2012-09-24	8.06	8.17	8.00	8.15	1587320
2012-09-25	8.18	8.30	8.06	8.13	1935060
2012-09-26	8.13	8.14	8.03	8.14	1468180
2012-09-27	8.17	8.32	8.16	8.26	1659620
2012-09-28	8.22	8.26	8.14	8.15	992100
2012-10-01	8.21	8.29	8.12	8.24	1196060
2012-10-02	8.27	8.35	8.25	8.33	1177560
2012-10-03	8.35	8.45	8.30	8.36	1060780
2012-10-04	8.42	8.42	8.28	8.37	551290
2012-10-05	8.39	8.52	8.33	8.35	525170
2012-10-08	8.33	8.33	8.20	8.29	355380
2012-10-09	8.27	8.27	8.15	8.17	529560
2012-10-10	8.17	8.22	8.06	8.19	616180
2012-10-11	8.24	8.32	8.18	8.23	294360
2012-10-12	8.24	8.25	8.12	8.14	427110
2012-10-15	8.14	8.17	8.09	8.14	1298830
2012-10-16	8.20	8.25	8.15	8.22	505800
2012-10-17	8.21	8.23	8.16	8.20	521690
2012-10-18	8.18	8.20	8.10	8.10	633230
2012-10-19	8.04	8.07	7.72	7.75	1405920
2012-10-22	7.75	7.77	7.67	7.73	944040
2012-10-23	7.69	7.79	7.64	7.77	948950
2012-10-24	7.78	7.84	7.70	7.84	887410
2012-10-25	8.00	8.36	7.96	8.31	2909570
2012-10-26	8.29	8.46	8.24	8.45	957910
2012-10-31	8.45	8.50	8.18	8.29	1744280
2012-11-01	8.29	8.49	8.17	8.32	1233320
2012-11-02	8.33	8.42	8.09	8.10	754460
2012-11-05	8.10	8.23	8.00	8.11	1374770
2012-11-06	8.15	8.26	8.14	8.24	862290
2012-11-07	8.16	8.21	8.02	8.04	934130
2012-11-08	8.03	8.11	7.89	7.89	711670
2012-11-09	7.84	7.91	7.73	7.80	487650
2012-11-12	7.82	8.01	7.81	7.85	1025640
2012-11-13	7.79	7.90	7.70	7.86	1112900
2012-11-14	7.88	7.89	7.70	7.71	718200
2012-11-15	7.69	7.86	7.69	7.85	1940750
2012-11-16	7.82	7.92	7.69	7.82	1463480
2012-11-19	7.90	8.25	7.87	8.19	1896950
2012-11-20	8.16	8.36	8.12	8.34	1145140
2012-11-21	8.36	8.46	8.29	8.38	732800
2012-11-23	8.40	8.49	8.36	8.48	587320
2012-11-26	8.53	8.85	8.53	8.71	3370200
2012-11-27	8.73	8.90	8.45	8.54	3090740
2012-11-28	8.51	8.73	8.44	8.68	1543520
2012-11-29	8.76	8.86	8.66	8.69	1452670
2012-11-30	8.73	8.78	8.64	8.69	1550590
2012-12-03	8.72	8.73	8.57	8.61	985810
2012-12-04	8.63	8.69	8.53	8.55	1501220
2012-12-05	8.57	8.63	8.51	8.57	1168610
2012-12-06	8.54	8.59	8.45	8.50	786760
2012-12-07	8.52	8.65	8.49	8.64	1003110
2012-12-10	8.65	8.69	8.25	8.61	532980
2012-12-11	8.69	8.82	8.66	8.73	1172380
2012-12-12	8.74	8.75	8.56	8.61	714020
2012-12-13	8.59	8.71	8.53	8.62	735510
2012-12-14	8.60	8.72	8.55	8.57	483720
2012-12-17	8.62	8.68	8.57	8.66	755820
2012-12-18	8.65	8.94	8.61	8.87	1260530
2012-12-19	8.87	8.88	8.69	8.75	815350
2012-12-20	8.74	8.99	8.74	8.95	1655160
2012-12-21	8.87	8.92	8.66	8.81	2409190
2012-12-24	8.79	8.85	8.74	8.80	326480
2012-12-26	8.80	8.80	8.63	8.68	952430
2012-12-27	8.71	8.77	8.56	8.73	676770
2012-12-28	8.67	9.03	8.67	8.73	1089300
2012-12-31	8.73	8.99	8.73	8.94	1181350
2013-01-02	9.15	9.33	9.14	9.31	2077170
2013-01-03	9.30	9.33	9.04	9.10	1413890
2013-01-04	9.16	9.22	9.05	9.14	1512530
2013-01-07	9.07	9.17	9.04	9.08	816190
2013-01-08	9.06	9.12	9.04	9.07	2065060
2013-01-09	9.11	9.15	9.02	9.04	881790
2013-01-10	9.10	9.10	8.94	9.01	941690
2013-01-11	9.03	9.09	8.98	9.03	754370
2013-01-14	9.04	9.10	8.98	9.04	772180
2013-01-15	8.97	9.04	8.92	9.00	947770
2013-01-16	8.96	9.02	8.91	8.93	1298440
2013-01-17	8.98	9.04	8.91	8.99	1053490
2013-01-18	8.96	8.99	8.90	8.99	981490
2013-01-22	8.97	9.21	8.97	9.15	1193600
2013-01-23	9.18	9.23	9.13	9.20	759070
2013-01-24	9.20	9.30	9.18	9.26	630990
2013-01-25	9.30	9.30	9.15	9.23	1755110
2013-01-28	9.21	9.59	9.19	9.55	2299200
2013-01-29	9.55	9.61	9.40	9.42	1353800
2013-01-30	9.38	9.42	9.29	9.33	764490
2013-01-31	9.34	9.42	9.25	9.38	767940
2013-02-01	9.38	9.70	9.38	9.56	1556010
2013-02-04	9.47	9.54	9.30	9.33	1455730
2013-02-05	9.39	9.66	9.23	9.62	1574450
2013-02-06	9.55	9.68	9.55	9.68	583740
2013-02-07	9.68	9.68	9.52	9.59	1441050
2013-02-08	9.58	9.63	9.53	9.62	1162930
2013-02-11	9.64	9.64	9.56	9.60	555710
2013-02-12	9.63	9.67	9.58	9.65	599360
2013-02-13	9.65	9.65	9.57	9.60	1480580
2013-02-14	9.59	9.63	9.54	9.60	857420
2013-02-15	9.67	9.68	9.54	9.61	1237090
2013-02-19	9.61	9.75	9.61	9.73	874240
2013-02-20	9.75	9.76	9.61	9.62	937730
2013-02-21	9.60	9.70	9.53	9.59	572500
2013-02-22	9.66	9.68	9.51	9.64	719500
2013-02-25	9.69	9.83	9.67	9.73	1011720
2013-02-26	9.78	9.82	9.59	9.60	1559400
2013-02-27	9.58	9.90	9.58	9.74	901910
2013-02-28	10.01	10.14	9.81	10.07	1895860
2013-03-01	10.00	10.40	10.00	10.34	2043140
2013-03-04	10.28	10.35	10.22	10.32	1979080
2013-03-05	10.27	10.44	10.23	10.43	2075830
2013-03-06	10.44	10.56	10.36	10.39	1095750
2013-03-07	10.36	10.39	10.27	10.28	760620
2013-03-08	10.32	10.35	10.25	10.31	1129460
2013-03-11	10.27	10.29	10.16	10.22	974840
2013-03-12	10.20	10.28	10.07	10.11	1320900
2013-03-13	10.10	10.15	9.95	10.05	1148240
2013-03-14	10.05	10.09	9.92	9.98	1284530
2013-03-15	9.98	10.23	9.93	10.21	2368740
2013-03-18	10.09	10.25	10.02	10.22	865780
2013-03-19	10.24	10.25	10.01	10.13	613120
2013-03-20	10.17	10.36	10.17	10.32	855510
2013-03-21	10.23	10.49	10.23	10.46	1210870
2013-03-22	10.50	10.55	10.48	10.53	1041430
2013-03-25	10.54	10.69	10.52	10.66	1315250
2013-03-26	10.69	10.92	10.62	10.90	3815170
2013-03-27	10.82	11.01	10.66	10.87	1597940
2013-03-28	10.90	10.99	10.86	10.95	1497600
2013-04-01	10.92	10.92	10.70	10.77	2053820
2013-04-02	10.81	10.84	10.71	10.73	1552870
2013-04-03	10.78	10.78	10.58	10.60	979690
2013-04-04	10.62	10.77	10.55	10.76	587930
2013-04-05	10.58	10.81	10.58	10.77	852960
2013-04-08	10.83	10.92	10.77	10.89	597060
2013-04-09	10.90	10.93	10.85	10.86	1942140
2013-04-10	10.87	11.17	10.85	11.05	1316580
2013-04-11	11.03	11.14	11.00	11.05	1466730
2013-04-12	11.01	11.11	10.97	11.02	584850
2013-04-15	10.96	11.03	10.62	10.65	1481220
2013-04-16	10.71	10.92	10.66	10.91	778260
2013-04-17	10.84	10.89	10.50	10.76	1075670
2013-04-18	10.78	10.82	10.53	10.57	913710
2013-04-19	10.56	10.74	10.54	10.73	934490
2013-04-22	10.74	10.94	10.56	10.88	866990
2013-04-23	10.98	11.02	10.88	10.95	787420
2013-04-24	10.91	10.99	10.83	10.91	903700
2013-04-25	10.96	11.03	10.47	10.92	1182090
2013-04-26	10.91	10.96	10.70	10.73	1630840
2013-04-29	10.81	10.97	10.79	10.84	1258180
2013-04-30	10.80	10.86	10.72	10.84	952870
2013-05-01	10.79	10.86	10.62	10.62	1437260
2013-05-02	10.65	10.83	10.61	10.79	869190
2013-05-03	10.95	11.30	10.92	11.08	1733160
2013-05-06	11.04	11.19	11.04	11.12	485910
2013-05-07	11.12	11.29	11.06	11.27	701860
2013-05-08	11.27	11.35	11.22	11.33	434760
2013-05-09	11.29	11.29	11.16	11.21	512050
2013-05-10	11.24	11.38	11.07	11.08	1410670
2013-05-13	11.06	11.17	11.06	11.11	456470
2013-05-14	11.12	11.28	11.16	11.20	899920
2013-05-15	11.14	11.29	11.13	11.14	697270
2013-05-16	11.17	11.37	11.13	11.21	831280
2013-05-17	11.30	11.62	11.22	11.56	1064760
2013-05-20	11.51	11.55	11.37	11.46	1244330
2013-05-21	11.46	11.54	11.32	11.43	1024010
2013-05-22	11.41	11.55	11.09	11.20	950660
2013-05-23	11.20	11.53	11.03	11.46	2795340
2013-05-24	11.42	11.42	11.28	11.37	512540
2013-05-28	11.51	11.54	11.33	11.41	1245350
2013-05-29	11.29	11.43	11.06	11.23	657270
2013-05-30	11.26	11.30	11.14	11.28	362100
2013-05-31	11.19	11.32	11.18	11.18	1141280
2013-06-03	11.19	11.36	11.11	11.26	1556480
2013-06-04	11.25	11.45	11.17	11.29	1459810
2013-06-05	11.25	11.28	11.07	11.23	1571460
2013-06-06	11.21	11.32	11.17	11.31	978410
2013-06-07	11.42	11.58	11.25	11.53	646410
2013-06-10	11.54	11.69	11.51	11.66	626680
2013-06-11	11.55	11.59	11.48	11.56	1056720
2013-06-12	11.68	11.68	11.51	11.56	832850
2013-06-13	11.55	11.56	11.49	11.54	992250
2013-06-14	11.55	11.69	11.44	11.56	423800
2013-06-17	11.64	11.97	11.52	11.85	1058150
2013-06-18	11.85	12.46	11.78	12.42	2115530
2013-06-19	12.38	12.44	12.13	12.18	1000850
2013-06-20	12.03	12.20	11.94	12.13	1382510
2013-06-21	12.18	12.48	12.18	12.46	2053230
2013-06-24	12.33	12.53	12.28	12.50	1650800
2013-06-25	12.60	12.61	12.44	12.57	1187530
2013-06-26	12.65	12.84	12.51	12.80	1352070
2013-06-27	12.86	13.08	12.85	12.95	1959650
2013-06-28	12.90	13.03	12.84	12.91	1935660
2013-07-01	12.98	13.24	12.98	13.10	1767100
2013-07-03	13.23	13.36	13.06	13.25	709800
2013-07-05	13.42	13.56	13.30	13.56	1046020
2013-07-08	13.60	13.74	13.50	13.73	1387670
2013-07-09	13.81	13.87	13.64	13.70	1571570
2013-07-10	13.73	13.91	13.56	13.59	1313190
2013-07-11	13.74	13.76	13.58	13.64	942670
2013-07-12	13.62	13.67	13.29	13.32	1944300
2013-07-15	13.42	13.66	13.32	13.66	1831130
2013-07-16	13.67	13.70	13.52	13.67	772880
2013-07-17	13.72	13.73	13.62	13.67	733120
2013-07-18	13.69	13.82	13.54	13.68	1038740
2013-07-19	13.67	13.75	13.62	13.73	871640
2013-07-22	13.65	13.86	13.64	13.67	641570
2013-07-23	13.67	13.76	13.46	13.51	888180
2013-07-24	13.59	13.71	13.32	13.40	1309180
2013-07-25	13.97	15.84	13.80	15.70	4078010
2013-07-26	15.60	16.09	15.42	16.01	1966200
2013-07-29	15.97	16.00	15.46	15.68	2637290
2013-07-30	15.70	15.82	15.43	15.75	1686920
2013-07-31	15.75	16.05	15.64	15.66	1126140
2013-08-01	15.76	16.16	15.75	15.92	2178200
2013-08-02	15.83	15.97	15.81	15.96	1011790
2013-08-05	15.97	16.15	15.95	16.14	771420
2013-08-06	16.07	16.30	15.92	16.27	1357070
2013-08-07	16.28	16.37	16.03	16.24	702280
2013-08-08	16.35	16.46	16.06	16.18	614430
2013-08-09	16.11	16.30	15.86	16.09	759950
2013-08-12	15.95	16.34	15.77	16.28	509190
2013-08-13	16.28	16.40	16.04	16.15	768320
2013-08-14	16.10	16.15	15.93	15.98	425510
2013-08-15	15.83	15.91	15.29	15.37	739510
2013-08-16	15.29	15.53	15.27	15.47	710070
2013-08-19	15.45	15.51	15.23	15.23	484050
2013-08-20	15.27	15.47	15.24	15.38	1132050
2013-08-21	15.33	15.39	14.95	15.17	626730
2013-08-22	15.17	15.35	15.09	15.30	399710
2013-08-23	15.30	15.48	15.14	15.25	497770
2013-08-26	15.24	15.29	14.97	15.08	953080
2013-08-27	14.88	15.04	14.64	14.94	1144210
2013-08-28	14.91	15.17	14.78	14.99	950640
2013-08-29	14.96	15.12	15.00	15.08	711470
2013-08-30	15.02	15.11	14.82	14.85	997330
2013-09-03	15.07	15.27	14.98	15.21	1343570
2013-09-04	15.21	15.62	15.17	15.60	2095110
2013-09-05	15.65	15.72	15.47	15.66	713430
2013-09-06	15.76	15.84	15.36	15.79	987350
2013-09-09	15.83	16.13	15.74	16.12	1043620
2013-09-10	16.14	16.57	16.14	16.56	1196300
2013-09-11	16.57	16.84	16.36	16.77	955200
2013-09-12	16.86	16.96	16.74	16.77	979260
2013-09-13	16.86	17.05	16.62	16.80	718960
2013-09-16	16.97	17.03	16.73	16.78	860660
2013-09-17	16.78	16.96	16.72	16.94	1002220
2013-09-18	16.90	17.22	16.70	17.01	1575650
2013-09-19	17.00	17.09	16.84	16.86	849100
2013-09-20	16.86	16.91	16.65	16.66	2677610
2013-09-23	16.63	16.66	16.28	16.57	1358010
2013-09-24	16.64	16.84	16.18	16.71	1179270
2013-09-25	16.71	16.80	16.47	16.48	539000
2013-09-26	16.65	16.90	16.50	16.75	2090410
2013-09-27	16.66	16.98	16.54	16.67	656630
2013-09-30	16.54	16.86	16.54	16.79	1485500
2013-10-01	16.80	17.13	16.73	17.13	1318190
2013-10-02	17.00	17.19	16.82	17.17	1032620
2013-10-03	17.13	17.24	16.89	17.00	1597330
2013-10-04	16.96	17.35	16.93	17.23	637130
2013-10-07	17.11	17.17	16.99	17.17	1696780
2013-10-08	17.18	17.32	16.73	16.76	1712660
2013-10-09	16.74	16.83	16.09	16.13	2082540
2013-10-10	16.37	16.52	16.08	16.17	2220000
2013-10-11	16.09	16.32	16.07	16.23	2255330
2013-10-14	16.21	16.61	16.10	16.57	1190150
2013-10-15	16.56	16.80	16.45	16.75	1690620
2013-10-16	16.85	17.08	16.75	16.96	1066950
2013-10-17	16.84	17.28	16.80	17.13	1177900
2013-10-18	17.32	17.47	17.00	17.46	1336680
2013-10-21	17.50	17.72	17.41	17.65	1144530
2013-10-22	17.77	17.87	17.56	17.63	1438510
2013-10-23	17.48	17.70	17.28	17.58	1992700
2013-10-24	17.88	18.27	16.61	17.64	4478950
2013-10-25	17.74	17.97	17.28	17.96	1743120
2013-10-28	18.00	18.09	17.73	17.95	1981580
2013-10-29	18.00	18.15	17.92	18.13	1144420
2013-10-30	18.12	18.19	17.98	18.00	835610
2013-10-31	18.06	18.14	17.69	17.70	1302820
2013-11-01	17.67	17.70	17.18	17.28	2019960
2013-11-04	17.39	17.46	17.13	17.36	1502420
2013-11-05	17.32	17.64	17.10	17.58	716030
2013-11-06	17.72	17.95	17.51	17.64	766600
2013-11-07	17.68	17.68	17.02	17.04	1325460
2013-11-08	16.97	17.51	16.80	17.41	1265830
2013-11-11	17.36	17.60	17.13	17.22	638520
2013-11-12	17.18	17.25	16.98	17.15	1069250
2013-11-13	17.08	17.65	17.05	17.62	420110
2013-11-14	17.57	17.71	17.44	17.65	930270
2013-11-15	17.63	17.88	17.42	17.62	2126300
2013-11-18	17.62	17.93	17.58	17.71	669500
2013-11-19	17.67	17.92	17.58	17.73	484280
2013-11-20	17.74	17.90	17.65	17.76	696750
2013-11-21	17.81	18.16	17.77	18.12	1283330
2013-11-22	18.11	18.20	17.88	18.06	793290
2013-11-25	18.20	18.36	17.94	18.02	780740
2013-11-26	18.06	18.38	17.98	18.35	490160
2013-11-27	18.41	18.67	18.26	18.66	904020
2013-11-29	18.78	18.84	18.53	18.62	253130
2013-12-02	18.56	18.64	18.41	18.53	1065500
2013-12-03	18.45	18.61	18.25	18.29	1588990
2013-12-04	18.17	18.34	17.66	17.70	999530
2013-12-05	17.68	18.11	17.68	17.92	1697630
2013-12-06	17.99	18.60	17.98	18.57	1284100
2013-12-09	18.59	18.60	18.35	18.55	816030
2013-12-10	18.52	18.73	18.34	18.40	1077930
2013-12-11	18.46	18.49	17.75	17.82	1601330
2013-12-12	17.79	17.93	17.60	17.61	1162180
2013-12-13	17.69	17.87	17.48	17.71	1212130
2013-12-16	17.82	17.96	17.64	17.96	1148270
2013-12-17	17.95	17.95	17.64	17.80	1751960
2013-12-18	17.84	18.16	17.74	18.13	2338050
2013-12-19	18.16	18.23	17.75	17.81	1137100
2013-12-20	17.90	18.40	17.57	18.32	2958730
2013-12-23	18.37	18.59	18.28	18.31	1018490
2013-12-24	18.34	18.50	18.22	18.39	501110
2013-12-26	18.49	18.56	18.34	18.44	874540
2013-12-27	18.50	18.60	18.34	18.40	781950
2013-12-30	18.40	18.48	18.17	18.23	590830
2013-12-31	18.30	18.52	18.27	18.46	881310
2014-01-02	18.39	18.40	17.99	18.19	1065990
2014-01-03	18.23	18.45	18.16	18.41	745170
2014-01-06	18.52	18.52	18.11	18.22	751180
2014-01-07	18.28	18.52	18.18	18.25	783240
2014-01-08	18.18	18.23	17.79	18.01	1180980
2014-01-09	18.11	18.25	17.96	18.02	2102050
2014-01-10	18.03	18.19	17.58	17.76	2098810
2014-01-13	17.67	17.99	17.38	17.45	1355410
2014-01-14	17.56	17.95	17.52	17.88	1035400
2014-01-15	17.87	17.95	17.75	17.80	1084610
2014-01-16	17.71	18.00	17.70	17.90	1261150
2014-01-17	17.90	17.93	17.72	17.88	1422130
2014-01-21	18.05	18.05	17.45	17.64	1007320
2014-01-22	17.63	17.99	17.57	17.95	1233420
2014-01-23	17.90	17.98	17.71	17.92	1504520
2014-01-24	17.75	17.87	17.48	17.62	1144980
2014-01-27	17.65	17.65	16.78	16.79	1624550
2014-01-28	16.79	17.09	16.38	17.04	1673680
2014-01-29	16.79	17.00	16.57	16.68	1165840
2014-01-30	16.88	16.96	16.66	16.91	1767580
2014-01-31	16.57	17.26	16.57	17.20	1388170
2014-02-03	17.21	17.21	16.82	16.92	2113850
2014-02-04	16.96	17.15	16.86	16.90	1274660
2014-02-05	16.84	17.01	16.55	16.93	1123170
2014-02-06	17.03	17.23	17.02	17.23	1619040
2014-02-07	17.21	17.60	17.15	17.53	1115170
2014-02-10	17.49	17.49	17.14	17.36	1001680
2014-02-11	17.38	17.42	17.19	17.37	943380
2014-02-12	17.35	17.53	17.27	17.36	1105630
2014-02-13	17.27	18.32	17.27	18.23	1829450
2014-02-14	18.23	18.29	17.90	18.16	849200
2014-02-18	18.26	18.58	18.12	18.29	2710200
2014-02-19	18.18	18.47	17.98	18.16	1589580
2014-02-20	18.25	18.38	17.28	18.30	6371890
2014-02-21	18.45	19.90	18.32	19.80	4551740
2014-02-24	19.86	20.55	19.86	20.48	2854710
2014-02-25	20.59	20.71	20.36	20.45	1405230
2014-02-26	20.51	20.73	20.21	20.26	1878750
2014-02-27	20.18	20.46	20.13	20.38	828960
2014-02-28	20.37	20.50	19.95	20.10	1018790
2014-03-03	20.17	20.34	19.90	20.03	2367850
2014-03-04	20.50	21.82	20.22	21.40	5730380
2014-03-05	21.26	21.44	21.05	21.20	1982980
2014-03-06	21.21	21.25	20.90	21.12	2037910
2014-03-07	21.17	21.23	20.73	21.18	2084040
2014-03-10	21.12	21.17	20.80	20.89	1714510
2014-03-11	20.86	21.04	20.70	20.78	1634030
2014-03-12	20.64	21.08	20.52	21.00	1742710
2014-03-13	22.19	21.27	20.66	20.78	1302640
2014-03-14	20.67	21.10	20.61	20.74	948290
2014-03-17	20.83	21.20	20.73	20.85	1869260
2014-03-18	20.93	21.21	20.85	20.90	1263570
2014-03-19	20.87	20.90	20.30	20.52	2176760
2014-03-20	20.42	21.16	20.34	21.06	1810790
2014-03-21	22.28	21.10	20.68	20.70	1903450
2014-03-24	20.67	20.75	19.97	20.33	2052110
2014-03-25	20.49	20.71	19.86	19.87	2230100
2014-03-26	20.02	20.08	19.39	19.41	2419100
2014-03-27	19.44	19.57	18.70	19.02	1803740
2014-03-28	18.99	19.36	18.47	18.59	2099500
2014-03-31	18.76	19.15	18.13	18.67	3228650
2014-04-01	18.75	18.96	18.62	18.90	1482260
2014-04-02	19.00	19.05	18.56	18.67	1696280
2014-04-03	18.62	18.81	18.49	18.69	2452660
2014-04-04	18.88	19.34	17.47	17.50	3444310
2014-04-07	17.35	17.68	16.41	16.64	4081320
2014-04-08	16.71	17.00	16.04	16.83	2345750
2014-04-09	16.83	17.54	16.76	17.44	2698910
2014-04-10	17.39	17.60	15.95	16.19	3446660
2014-04-11	16.04	16.39	15.46	15.49	2968120
2014-04-14	15.69	15.96	15.34	15.52	1698370
2014-04-15	15.54	15.82	14.96	15.53	2983420
2014-04-16	15.67	16.35	15.38	16.23	3196770
2014-04-17	16.23	16.78	15.99	16.56	3467370
2014-04-21	17.13	17.39	16.54	17.20	3946090
2014-04-22	17.25	17.70	17.08	17.51	2830770
2014-04-23	17.52	17.78	16.97	17.37	3945660
2014-04-24	17.98	17.98	16.25	16.32	11409950
2014-04-25	16.20	16.43	15.81	15.93	6494700
2014-04-28	16.04	16.36	15.04	15.65	6229110
2014-04-29	15.78	16.32	15.58	16.12	3512620
2014-04-30	16.01	16.23	15.55	16.08	1957700
2014-05-01	16.05	16.66	15.88	16.13	3145160
2014-05-02	16.15	16.40	15.88	16.19	1797210
2014-05-05	16.03	16.37	15.79	16.34	1934880
2014-05-06	16.22	16.35	15.70	15.81	2448710
2014-05-07	15.89	15.95	15.11	15.47	2429030
2014-05-08	15.39	16.11	15.31	15.58	2312640
2014-05-09	15.49	15.88	15.28	15.79	1560980
2014-05-12	15.83	16.32	15.71	16.10	3203570
2014-05-13	16.10	16.15	15.54	15.58	1900840
2014-05-14	15.57	15.60	15.15	15.24	1976300
2014-05-15	15.15	15.34	14.70	15.24	2314350
2014-05-16	15.26	15.42	15.04	15.39	1131080
2014-05-19	15.30	15.61	15.18	15.51	1592660
2014-05-20	15.42	15.52	14.96	15.06	1720360
2014-05-21	15.15	15.55	14.90	15.28	2813910
2014-05-22	15.34	15.83	14.97	15.72	1701120
2014-05-23	15.75	16.19	15.56	16.14	2655850
2014-05-27	16.26	16.74	16.06	16.46	2290870
2014-05-28	16.42	16.72	16.11	16.12	1445610
2014-05-29	16.26	16.26	15.93	16.05	1485590
2014-05-30	16.98	16.98	15.56	15.86	2152290
2014-06-02	15.94	16.05	15.64	15.91	1762390
2014-06-03	15.70	15.91	15.47	15.66	3962560
2014-06-04	15.58	16.10	15.44	16.04	2804760
2014-06-05	15.74	16.42	15.82	16.22	3330090
2014-06-06	16.40	17.10	16.35	16.95	15940550
2014-06-09	16.86	17.16	16.73	16.89	3322950
2014-06-10	16.78	16.90	16.35	16.39	2663380
2014-06-11	16.29	16.50	16.21	16.44	2347450
2014-06-12	16.41	16.50	16.04	16.19	3796100
2014-06-13	16.21	16.38	16.11	16.12	4186770
2014-06-16	16.43	16.46	15.80	16.14	3954790
2014-06-17	16.11	16.42	15.94	16.01	3029950
2014-06-18	16.00	16.25	15.78	16.23	3219170
2014-06-19	16.25	16.29	15.92	15.98	2257400
2014-06-20	16.00	16.00	15.83	15.91	4849550
2014-06-23	15.94	15.94	15.55	15.61	4652930
2014-06-24	15.63	16.07	15.60	15.73	3890150
2014-06-25	15.58	15.84	15.34	15.58	3449100
2014-06-26	15.64	15.87	15.31	15.82	2601270
2014-06-27	15.72	15.88	15.51	15.70	35040280
2014-06-30	16.04	16.35	15.79	15.82	5701470
2014-07-01	15.90	16.25	15.68	16.01	2245310
2014-07-02	16.05	16.09	15.63	15.66	2457990
2014-07-03	15.69	15.94	15.51	15.86	1509780
2014-07-07	15.75	15.77	15.39	15.43	2663560
2014-07-08	15.38	15.38	14.72	14.79	3572120
2014-07-09	14.82	14.98	14.75	14.76	2594750
2014-07-10	14.57	14.76	14.44	14.68	3752350
2014-07-11	14.71	14.85	14.56	14.70	1522810
2014-07-14	14.83	14.91	14.56	14.59	1841320
2014-07-15	14.64	14.74	14.38	14.59	2172590
2014-07-16	14.68	14.68	14.37	14.40	1077750
2014-07-17	14.32	14.34	13.88	13.92	2622660
2014-07-18	13.90	14.31	13.85	14.24	3565640
2014-07-21	14.16	14.16	13.86	13.88	3290770
2014-07-22	13.98	14.37	13.90	14.26	3038460
2014-07-23	14.22	14.41	14.21	14.36	2461160
2014-07-24	14.81	16.58	14.81	15.38	13038940
2014-07-25	15.28	15.47	14.82	15.10	4508470
2014-07-28	15.12	15.12	14.73	14.81	2484530
2014-07-29	14.88	14.98	14.74	14.86	2954640
2014-07-30	14.90	15.05	14.81	14.97	2569640
2014-07-31	14.80	15.02	14.34	14.37	5400640
2014-08-01	14.31	14.52	14.19	14.31	2320380
2014-08-04	14.37	14.39	14.11	14.31	2063430
2014-08-05	14.30	14.30	13.98	14.13	1559820
2014-08-06	14.02	14.18	13.93	14.16	1894010
2014-08-07	14.25	14.46	13.99	14.35	3439600
2014-08-08	14.40	14.49	14.27	14.37	2267930
2014-08-11	14.45	14.56	14.32	14.54	1584140
2014-08-12	14.50	14.69	14.50	14.58	3058090
2014-08-13	14.61	14.61	14.35	14.40	2389660
2014-08-14	14.38	14.50	14.28	14.46	1625240
2014-08-15	14.52	14.61	14.37	14.59	2130140
2014-08-18	14.89	15.06	14.78	14.82	2285060
2014-08-19	14.82	14.82	14.70	14.72	1493820
2014-08-20	14.69	14.95	14.59	14.91	1596140
2014-08-21	14.90	15.17	14.89	14.98	1999910
2014-08-22	14.93	15.00	14.80	14.87	2389060
2014-08-25	14.97	15.11	14.70	14.78	1103450
2014-08-26	14.78	14.90	14.65	14.82	1461550
2014-08-27	14.76	14.80	14.49	14.54	1893140
2014-08-28	14.48	14.48	14.20	14.24	1447250
2014-08-29	14.28	14.53	14.19	14.48	1528990
2014-09-02	13.92	14.78	14.52	14.64	2777670
2014-09-03	14.69	14.70	14.40	14.52	2141470
2014-09-04	14.57	14.57	14.33	14.39	1710060
2014-09-05	14.36	14.65	14.20	14.63	3505190
2014-09-08	14.66	14.73	14.60	14.61	1985260
2014-09-09	14.54	14.56	14.41	14.43	1699700
2014-09-10	14.47	14.80	14.33	14.79	2076290
2014-09-11	14.65	15.83	14.65	15.80	5435070
2014-09-12	15.76	16.00	15.65	15.95	3597580
2014-09-15	15.89	15.89	15.54	15.63	3980080
2014-09-16	15.57	15.71	15.53	15.64	3150680
2014-09-17	15.64	15.83	15.53	15.75	2375900
2014-09-18	15.81	16.06	15.70	15.96	2326860
2014-09-19	15.95	16.00	15.81	15.89	3401600
2014-09-22	15.80	15.84	15.47	15.56	2721660
2014-09-23	15.47	15.78	15.43	15.66	5252050
2014-09-24	15.67	15.88	15.58	15.86	3000700
2014-09-25	15.79	15.94	15.65	15.78	3274380
2014-09-26	15.82	15.92	15.72	15.76	2276570
2014-09-29	15.58	15.70	15.31	15.58	2034300
2014-09-30	15.62	15.62	15.26	15.55	2167190
2014-10-01	15.54	15.56	15.14	15.25	2725720
2014-10-02	15.19	15.28	14.80	14.95	2824350
2014-10-03	15.08	15.29	14.99	15.22	1278860
2014-10-06	15.24	15.36	14.98	15.08	1135330
2014-10-07	15.03	15.03	14.63	14.65	1740110
2014-10-08	14.72	15.11	14.47	15.07	1297740
2014-10-09	15.12	15.18	14.25	14.62	3782750
2014-10-10	14.56	14.84	14.20	14.21	2721880
2014-10-13	14.25	14.42	13.74	13.76	3041960
2014-10-14	13.90	14.14	13.78	13.88	1973410
2014-10-15	13.68	14.08	13.44	13.90	3913170
2014-10-16	13.72	14.10	13.58	13.86	2953420
2014-10-17	14.08	14.48	14.02	14.27	1804080
2014-10-20	14.20	14.55	14.12	14.25	1488820
2014-10-21	14.36	14.82	14.28	14.74	2245300
2014-10-22	14.71	14.81	14.31	14.34	1979430
2014-10-23	14.44	14.95	14.44	14.69	1762530
2014-10-24	14.73	14.84	14.57	14.83	1488370
2014-10-27	14.75	14.97	14.67	14.83	1647810
2014-10-28	14.86	15.12	14.81	15.10	1646460
2014-10-29	14.96	15.20	14.92	14.99	1933780
2014-10-30	15.70	17.32	15.56	16.12	8901300
2014-10-31	16.28	16.77	16.08	16.11	4084980
2014-11-03	16.20	16.56	15.95	16.08	3645160
2014-11-04	16.05	16.16	15.75	16.09	2168940
2014-11-05	16.15	16.18	15.95	15.99	1419400
2014-11-06	15.91	16.03	15.73	15.90	1463250
2014-11-07	15.86	15.98	15.77	15.91	1622930
2014-11-10	16.07	16.35	15.73	16.00	1729650
2014-11-11	15.97	16.11	15.75	16.06	1827100
2014-11-12	15.96	16.29	15.96	16.20	1458180
2014-11-13	16.27	16.38	16.09	16.09	232190
2014-11-14	15.99	16.13	15.88	16.06	1501760
2014-11-17	16.06	16.16	15.85	15.93	1133660
2014-11-18	15.94	16.32	15.83	16.26	2041800
2014-11-19	16.27	16.38	16.11	16.34	1865880
2014-11-20	16.20	16.66	16.17	16.60	2815560
2014-11-21	16.84	16.84	16.54	16.77	3044850
2014-11-24	16.88	17.06	16.56	16.88	2604480
2014-11-25	16.90	17.00	16.71	16.90	1997240
2014-11-26	16.86	17.02	16.77	16.87	1172810
2014-11-28	16.84	17.20	16.67	17.03	705260
2014-12-01	16.95	16.95	16.53	16.70	2159550
2014-12-02	16.64	17.06	16.60	16.81	2035920
2014-12-03	16.84	16.88	16.68	16.80	1107150
2014-12-04	16.74	16.80	16.57	16.65	1660340
2014-12-05	16.63	16.80	16.60	16.73	1139860
2014-12-08	16.64	16.87	16.41	16.46	1476610
2014-12-09	16.25	16.59	16.13	16.50	1140410
2014-12-10	16.41	16.77	16.34	16.71	1900430
2014-12-11	16.71	17.05	16.71	16.90	2110020
2014-12-12	16.72	17.02	16.62	16.75	2034890
2014-12-15	16.83	16.97	16.50	16.84	1862250
2014-12-16	16.78	17.17	16.78	17.12	2652930
2014-12-17	17.22	17.66	17.04	17.63	2824670
2014-12-18	17.96	18.45	17.70	18.24	2681320
2014-12-19	18.14	18.56	17.85	18.52	2587460
2014-12-22	18.50	18.77	18.34	18.70	2063330
2014-12-23	18.83	18.83	18.50	18.71	1771980
2014-12-24	18.77	18.96	18.53	18.56	1521620
2014-12-26	18.58	18.94	18.41	18.84	2754180
2014-12-29	18.80	18.84	18.20	18.48	4210970
2014-12-30	18.48	18.63	17.66	18.39	3796340
2014-12-31	18.40	18.63	18.25	18.36	3631860
2015-01-02	18.46	18.46	17.98	18.01	1783660
2015-01-05	17.83	18.03	17.44	17.66	2260820
2015-01-06	17.74	17.85	17.25	17.58	3217560
2015-01-07	17.74	17.80	17.46	17.68	1500490
2015-01-08	17.83	18.21	17.67	18.00	1702910
2015-01-09	17.99	18.18	17.69	17.72	948970
2015-01-12	17.76	17.88	17.54	17.69	1541340
2015-01-13	17.82	18.05	17.29	17.52	1308460
2015-01-14	17.26	17.67	17.26	17.44	1350530
2015-01-15	17.51	17.65	16.94	17.00	1245960
2015-01-16	16.90	17.52	16.88	17.49	1191760
2015-01-20	17.49	17.74	17.21	17.59	1365650
2015-01-21	17.55	17.73	17.52	17.71	1909800
2015-01-22	17.79	18.29	17.72	18.22	1851110
2015-01-23	18.21	18.87	18.20	18.81	1819140
2015-01-26	18.86	18.86	18.47	18.73	3080200
2015-01-27	18.45	18.73	18.21	18.60	1537900
2015-01-28	18.75	18.75	18.38	18.44	2040530
2015-01-29	18.46	18.59	18.27	18.58	1343980
2015-01-30	18.48	18.73	18.33	18.45	1530410
2015-02-02	18.49	18.70	18.22	18.67	1491810
2015-02-03	18.89	19.14	18.76	19.13	1331630
2015-02-04	18.99	19.15	18.89	19.07	1031300
2015-02-05	19.19	19.52	19.14	19.51	1059980
2015-02-06	19.49	19.50	19.17	19.20	1896880
2015-02-09	19.08	19.20	18.95	19.09	1359450
2015-02-10	19.21	19.37	19.11	19.30	686140
2015-02-11	19.24	19.61	19.24	19.58	931750
2015-02-12	19.76	20.05	19.63	20.00	906290
2015-02-13	19.97	20.10	19.88	20.05	1301810
2015-02-17	20.05	20.05	18.34	18.79	12232880
2015-02-18	18.68	18.83	18.44	18.52	2563800
2015-02-19	18.37	18.83	18.27	18.82	2587980
2015-02-20	18.74	19.17	18.63	19.12	1780590
2015-02-23	19.02	19.14	18.81	18.93	1306810
2015-02-24	18.79	18.85	18.53	18.69	2704910
2015-02-25	18.62	19.18	18.55	19.18	1983610
2015-02-26	18.40	19.62	18.27	19.59	3003930
2015-02-27	19.67	19.94	19.46	19.92	2968650
2015-03-02	19.59	19.90	19.56	19.89	2936870
2015-03-03	19.90	19.90	19.59	19.81	3726660
2015-03-04	19.71	19.78	19.43	19.46	1643340
2015-03-05	19.43	19.59	19.23	19.37	1887970
2015-03-06	19.31	19.43	19.06	19.21	1663790
2015-03-09	19.20	19.34	18.99	19.25	2171920
2015-03-10	19.08	19.31	18.83	19.09	1537850
2015-03-11	19.08	19.29	18.80	19.10	1787620
2015-03-12	19.17	19.32	19.09	19.27	1205380
2015-03-13	19.25	19.31	18.96	19.19	1636960
2015-03-16	19.29	19.59	19.19	19.55	1175580
2015-03-17	19.44	19.66	19.35	19.49	928030
2015-03-18	19.43	19.83	19.36	19.59	2231460
2015-03-19	19.57	19.86	19.45	19.77	1834050
2015-03-20	20.10	20.19	19.53	19.68	1617570
2015-03-23	19.71	20.13	19.46	20.06	4529810
2015-03-24	20.10	20.10	19.44	19.54	1306590
2015-03-25	19.58	19.59	18.78	18.81	2097270
2015-03-26	18.76	19.02	18.61	18.91	1257800
2015-03-27	18.87	19.39	18.77	19.21	1365610
2015-03-30	19.33	19.87	19.33	19.76	1812470
2015-03-31	19.71	19.91	19.57	19.78	2087180
2015-04-01	19.78	19.81	19.53	19.77	1620350
2015-04-02	19.77	19.98	19.66	19.83	1070140
2015-04-06	19.86	20.09	19.70	20.01	1978250
2015-04-07	19.96	20.25	19.67	19.71	1934160
2015-04-08	19.75	19.87	19.34	19.68	2742740
2015-04-09	19.70	20.09	19.49	20.03	1941500
2015-04-10	20.03	20.75	20.03	20.74	2574020
2015-04-13	20.75	20.79	19.89	19.96	2641660
2015-04-14	19.96	19.96	19.59	19.76	813570
2015-04-15	19.81	19.96	19.54	19.55	1202320
2015-04-16	19.53	19.80	19.39	19.62	792050
2015-04-17	19.41	19.60	19.23	19.34	884990
2015-04-20	19.49	19.78	19.45	19.70	1661810
2015-04-21	19.76	19.98	19.75	19.94	793270
2015-04-22	20.00	20.00	19.73	19.89	598220
2015-04-23	19.79	20.24	19.63	20.07	734290
2015-04-24	20.20	20.30	19.87	19.95	1710330
2015-04-27	20.06	20.26	19.95	20.01	1599490
2015-04-28	19.91	20.26	19.85	20.02	1442310
2015-04-29	19.87	20.37	19.87	20.00	2333300
2015-04-30	21.00	21.36	19.32	20.44	3140100
2015-05-01	20.71	20.80	20.07	20.45	1834040
2015-05-04	20.48	20.49	20.16	20.24	1869450
2015-05-05	20.12	20.34	19.85	19.93	1879720
2015-05-06	20.00	20.07	19.62	19.77	1444100
2015-05-07	19.67	20.15	19.67	19.85	1562580
2015-05-08	20.08	20.39	19.87	20.25	1278890
2015-05-11	20.19	20.54	20.04	20.33	1086080
2015-05-12	20.19	20.63	20.13	20.60	2273580
2015-05-13	20.75	20.75	20.39	20.52	1212710
2015-05-14	20.66	20.99	20.38	20.97	943520
2015-05-15	20.88	21.28	20.70	21.17	3214540
2015-05-18	21.18	21.36	20.96	21.31	1351410
2015-05-19	21.30	21.67	21.17	21.42	3475480
2015-05-20	21.48	21.50	20.97	21.03	2402690
2015-05-21	20.93	21.50	20.83	21.25	2106270
2015-05-22	21.10	21.28	20.94	20.96	1081150
2015-05-26	20.95	21.00	20.60	20.84	1567610
2015-05-27	20.88	21.11	20.71	21.05	2533990
2015-05-28	21.00	21.25	20.78	21.20	775670
2015-05-29	21.15	21.18	20.78	20.89	1214670
2015-06-01	20.93	21.00	20.57	20.66	1378680
2015-06-02	20.59	20.84	20.51	20.60	2779750
2015-06-03	20.50	20.90	20.41	20.77	1435450
2015-06-04	20.70	20.85	20.46	20.58	1732080
2015-06-05	20.53	21.10	20.46	21.02	2412730
2015-06-08	21.07	21.36	20.46	20.59	2410900
2015-06-09	20.49	20.67	19.94	20.13	1911140
2015-06-10	20.23	20.72	20.20	20.58	2164390
2015-06-11	20.65	20.89	20.32	20.42	1495080
2015-06-12	20.32	20.70	20.25	20.63	1870380
2015-06-15	20.52	20.66	20.30	20.49	1893080
2015-06-16	20.46	20.87	20.38	20.73	1893940
2015-06-17	20.74	20.91	20.52	20.63	817060
2015-06-18	20.67	20.92	20.54	20.84	1502480
2015-06-19	20.95	20.95	20.60	20.70	959570
2015-06-22	20.85	20.93	20.70	20.83	1045420
2015-06-23	20.88	20.88	20.51	20.58	1260260
2015-06-24	20.53	20.69	20.24	20.35	1359930
2015-06-25	20.36	20.73	20.25	20.63	1539900
2015-06-26	20.69	20.81	20.35	20.61	2827070
2015-06-29	20.43	20.51	20.07	20.15	1654540
2015-06-30	20.25	20.27	19.97	20.13	3073110
2015-07-01	20.33	20.33	19.72	20.13	1367090
2015-07-02	20.13	20.30	19.94	20.25	1404070
2015-07-06	20.19	20.52	19.85	20.28	1509070
2015-07-07	20.26	20.45	19.89	20.45	1624360
2015-07-08	20.24	20.44	19.98	20.04	1851810
2015-07-09	20.25	20.54	20.20	20.38	1404090
2015-07-10	20.67	20.90	20.45	20.81	1467580
2015-07-13	20.91	21.07	20.71	20.79	1644840
2015-07-14	20.79	21.03	19.99	20.61	2100410
2015-07-15	20.67	21.06	20.57	21.04	1325610
2015-07-16	21.09	21.56	20.97	21.52	1355640
2015-07-17	21.53	21.72	21.40	21.65	1563690
2015-07-20	21.69	21.78	21.43	21.71	1361020
2015-07-21	21.75	22.35	21.67	21.84	3286270
2015-07-22	21.67	21.98	21.33	21.38	1539800
2015-07-23	21.38	21.71	21.27	21.40	698340
2015-07-24	21.47	21.68	21.38	21.48	1105220
2015-07-27	21.28	21.47	20.81	20.95	1383590
2015-07-28	21.05	21.21	20.70	21.14	1544920
2015-07-29	21.04	21.40	20.92	21.29	1209400
2015-07-30	21.39	21.50	20.61	20.75	2510260
2015-07-31	20.77	20.80	20.08	20.13	2745210
2015-08-03	20.12	20.31	19.15	19.73	2797030
2015-08-04	19.73	19.88	19.45	19.59	1681720
2015-08-05	19.65	20.16	19.65	19.80	1500010
2015-08-06	19.86	19.86	19.38	19.46	1512870
2015-08-07	19.41	19.73	19.33	19.69	1552560
2015-08-10	19.79	20.05	19.64	20.03	1174640
2015-08-11	19.98	20.00	19.55	19.86	1342480
2015-08-12	19.71	19.86	19.16	19.65	1075500
2015-08-13	19.53	19.66	19.25	19.55	1421990
2015-08-14	19.54	19.67	19.34	19.56	1053380
2015-08-17	19.47	19.62	19.36	19.62	969360
2015-08-18	19.58	19.62	19.35	19.37	929330
2015-08-19	19.31	19.31	19.00	19.21	1701500
2015-08-20	19.10	19.10	18.80	18.81	1360630
2015-08-21	18.60	18.70	18.04	18.16	1245890
2015-08-24	17.12	17.98	16.97	17.00	3535130
2015-08-25	17.47	17.81	17.04	17.07	2163670
2015-08-26	17.54	17.56	16.74	17.52	2154170
2015-08-27	17.71	18.08	17.58	17.94	1464670
2015-08-28	17.89	18.20	17.81	18.14	1246590
2015-08-31	18.03	18.16	17.58	17.70	1943970
2015-09-01	17.38	17.66	17.01	17.14	2050530
2015-09-02	17.28	17.47	17.07	17.46	1698450
2015-09-03	17.51	17.84	17.44	17.82	1543510
2015-09-04	17.61	17.70	17.40	17.48	1040300
2015-09-08	17.77	18.05	17.57	17.94	1471610
2015-09-09	18.13	18.28	17.68	17.74	1094460
2015-09-10	17.72	17.94	17.70	17.80	1283060
2015-09-11	17.50	17.96	17.50	17.92	1040030
2015-09-14	17.94	17.94	17.56	17.71	1132520
2015-09-15	17.72	18.00	17.69	17.96	793290
2015-09-16	18.00	18.21	17.89	17.99	1364220
2015-09-17	18.00	18.25	17.84	18.10	1279580
2015-09-18	17.90	17.94	17.32	17.67	2832870
2015-09-21	17.78	18.15	17.70	17.86	1894090
2015-09-22	17.59	17.85	17.41	17.59	1884080
2015-09-23	17.61	17.71	17.24	17.49	2019350
2015-09-24	17.30	17.67	17.01	17.18	2167900
2015-09-25	17.37	17.40	16.92	17.12	2137820
2015-09-28	17.06	17.21	16.45	16.63	3162860
2015-09-29	16.63	16.76	16.35	16.45	2856580
2015-09-30	16.59	17.46	16.59	17.31	3011110
2015-10-01	17.41	17.41	16.80	17.01	1748460
2015-10-02	16.82	17.53	16.82	17.52	1082160
2015-10-05	17.65	18.01	17.56	17.97	1604550
2015-10-06	18.04	18.30	17.87	18.18	3472670
2015-10-07	18.31	18.61	18.19	18.57	1695270
2015-10-08	18.53	18.94	18.53	18.86	1527350
2015-10-09	18.88	19.07	18.62	18.77	1181920
2015-10-12	18.76	18.94	18.61	18.76	1516180
2015-10-13	18.67	19.28	18.40	18.45	1511430
2015-10-14	18.47	18.61	18.19	18.25	1164000
2015-10-15	18.35	18.56	18.14	18.55	1008170
2015-10-16	18.52	18.58	18.33	18.48	836040
2015-10-19	18.41	18.64	18.31	18.59	1318920
2015-10-20	18.58	18.65	18.15	18.31	913720
2015-10-21	18.37	18.49	18.06	18.25	1492500
2015-10-22	18.42	18.87	18.35	18.67	996360
2015-10-23	18.89	19.20	18.72	19.09	1207480
2015-10-26	19.11	19.30	18.92	19.06	2527320
2015-10-27	19.07	19.24	18.96	19.12	1453310
2015-10-28	19.07	19.36	19.00	19.23	2875800
2015-10-29	19.23	20.41	19.01	20.27	3068210
2015-10-30	20.20	20.57	20.20	20.31	2083740
2015-11-02	20.40	20.69	20.20	20.37	1347400
2015-11-03	20.30	20.38	20.07	20.12	2269100
2015-11-04	20.22	20.42	20.02	20.35	1657200
2015-11-05	20.38	20.51	20.07	20.45	1275900
2015-11-06	20.28	20.49	20.23	20.41	1217340
2015-11-09	20.35	20.40	20.02	20.36	1128220
2015-11-10	20.29	20.45	20.03	20.43	1048920
2015-11-11	20.51	20.63	20.26	20.47	1590660
2015-11-12	20.39	20.67	20.32	20.42	1175650
2015-11-13	20.28	20.32	19.93	19.98	1072830
2015-11-16	19.87	20.31	19.87	20.16	724140
2015-11-17	20.18	20.40	20.05	20.25	703410
2015-11-18	20.28	20.94	20.24	20.79	2017500
2015-11-19	20.93	20.93	20.47	20.50	1958910
2015-11-20	20.54	20.55	20.33	20.46	1412860
2015-11-23	20.40	20.55	20.33	20.53	1939840
2015-11-24	20.50	20.99	20.37	20.95	2349500
2015-11-25	21.00	21.18	20.87	20.89	1099370
2015-11-27	20.97	21.10	20.85	21.00	138930
2015-11-30	20.95	21.03	20.72	20.92	1073020
2015-12-01	20.96	21.13	20.82	20.94	1984110
2015-12-02	21.02	21.12	20.80	20.82	853620
2015-12-03	20.94	20.94	20.29	20.48	1003660
2015-12-04	20.45	20.91	20.37	20.91	804310
2015-12-07	20.83	20.99	20.60	20.68	1738130
2015-12-08	20.49	20.81	20.36	20.66	944490
2015-12-09	20.54	20.92	20.52	20.63	1486030
2015-12-10	20.54	20.89	20.38	20.76	1711660
2015-12-11	20.52	20.68	20.19	20.26	1122270
2015-12-14	20.29	20.53	20.04	20.36	973090
2015-12-15	20.49	20.82	20.24	20.28	1638890
2015-12-16	20.37	20.88	20.23	20.80	1901030
2015-12-17	20.80	20.98	20.49	20.58	2441490
2015-12-18	20.58	20.81	20.27	20.37	2090670
2015-12-21	20.53	20.74	20.29	20.44	2415550
2015-12-22	20.21	20.63	19.66	20.17	1476200
2015-12-23	20.32	20.49	20.10	20.26	2261620
2015-12-24	20.30	20.92	20.27	20.77	763210
2015-12-28	20.76	21.00	20.74	20.96	770880
2015-12-29	21.02	21.35	20.90	21.04	1384390
2015-12-30	21.09	21.31	20.70	20.74	724310
2015-12-31	20.68	21.00	20.46	20.67	2271870
2016-01-04	20.33	20.50	19.65	19.75	3150470
2016-01-05	19.82	20.12	19.53	19.97	1971230
2016-01-06	19.58	19.88	19.38	19.49	2424940
2016-01-07	19.14	19.27	18.29	18.43	3789530
2016-01-08	18.44	18.75	18.09	18.21	2627650
2016-01-11	18.27	18.36	17.67	18.01	3134420
2016-01-12	18.17	18.63	18.17	18.53	1779490
2016-01-13	18.73	19.09	18.01	18.02	2157290
2016-01-14	17.94	18.57	17.84	18.35	953180
2016-01-15	17.78	18.30	17.63	17.82	1294120
2016-01-19	18.01	18.01	17.48	17.75	1845790
2016-01-20	17.41	17.62	16.57	17.42	1810050
2016-01-21	17.52	17.77	17.48	17.62	1959440
2016-01-22	17.80	18.02	17.74	17.83	1615910
2016-01-25	17.78	18.19	17.00	17.10	1797170
2016-01-26	17.15	17.18	16.49	17.07	2138160
2016-01-27	17.05	17.35	16.94	17.01	1899260
2016-01-28	17.27	17.27	16.83	17.04	2123130
2016-01-29	17.12	17.57	17.12	17.54	1704190
2016-02-01	17.41	17.86	17.41	17.73	1066140
2016-02-02	17.55	17.55	16.86	16.91	2229420
2016-02-03	17.06	17.15	16.42	16.71	2144120
2016-02-04	16.63	17.31	16.56	17.24	1964240
2016-02-05	17.14	17.32	16.25	16.33	3110940
2016-02-08	16.02	16.02	14.68	14.89	3760710
2016-02-09	14.71	15.69	14.65	15.40	3711570
2016-02-10	15.54	15.86	15.40	15.70	2386080
2016-02-11	15.48	15.69	15.26	15.54	1426610
2016-02-12	15.72	16.01	15.42	15.77	1748330
2016-02-16	16.06	16.31	15.81	16.25	2172620
2016-02-17	16.38	17.20	16.36	17.01	2706300
2016-02-18	17.02	17.36	16.60	16.82	2272880
2016-02-19	16.76	17.33	16.74	17.16	1618500
2016-02-22	17.33	17.70	17.09	17.23	1519680
2016-02-23	17.12	17.46	16.88	17.28	1857620
2016-02-24	17.08	17.49	16.76	17.29	2111580
2016-02-25	17.34	18.24	16.17	17.12	5278020
2016-02-26	17.20	17.98	17.09	17.92	2741470
2016-02-29	17.95	18.08	17.67	17.71	2109800
2016-03-01	17.86	18.03	17.58	17.92	1869470
2016-03-02	17.87	17.97	17.27	17.92	2157760
2016-03-03	17.97	18.15	17.88	18.13	1518380
2016-03-04	18.15	18.59	17.77	18.33	1736080
2016-03-07	18.28	18.67	18.14	18.47	1962580
2016-03-08	18.33	18.46	17.71	18.47	1522360
2016-03-09	17.91	18.07	17.56	17.77	1394430
2016-03-10	17.98	18.28	17.57	17.77	2032420
2016-03-11	17.92	18.37	17.86	18.28	1602810
2016-03-14	18.30	18.50	17.83	18.25	1094510
2016-03-15	18.12	18.16	17.72	17.74	1841460
2016-03-16	17.65	18.49	17.44	18.41	1514070
2016-03-17	18.36	18.79	18.29	18.58	1558180
2016-03-18	18.69	19.12	18.47	18.65	3166560
2016-03-21	18.65	19.02	18.47	18.92	1549430
2016-03-22	18.82	19.11	18.82	18.98	1906120
2016-03-23	18.93	19.13	18.29	18.32	1908680
2016-03-24	18.22	18.33	18.06	18.32	1165410
2016-03-28	18.32	18.63	18.07	18.58	827280
2016-03-29	18.35	18.75	18.22	18.40	1377540
2016-03-30	18.71	18.89	18.56	18.65	1757520
2016-03-31	18.63	19.12	18.51	18.65	2344550
2016-04-01	18.70	18.70	18.23	18.65	2066170
2016-04-04	18.67	18.87	18.36	18.49	996350
2016-04-05	18.32	18.44	17.95	18.13	1890780
2016-04-06	18.17	18.90	17.86	18.61	2343830
2016-04-07	18.51	18.54	17.96	18.00	1445210
2016-04-08	18.15	18.15	17.94	18.01	2533650
2016-04-11	18.08	18.34	17.69	17.69	2739300
2016-04-12	17.67	17.88	17.45	17.73	1944960
2016-04-13	17.83	18.18	17.83	18.15	1709610
2016-04-14	18.15	18.37	17.75	17.98	1508720
2016-04-15	17.95	18.17	17.75	18.13	1349810
2016-04-18	18.01	18.42	18.01	18.32	2145780
2016-04-19	18.41	18.52	18.25	18.40	1591390
2016-04-20	18.35	18.48	18.18	18.34	1241170
2016-04-21	18.29	18.48	18.22	18.29	1226630
2016-04-22	18.22	18.45	18.11	18.44	1125520
2016-04-25	18.43	18.48	18.20	18.33	1102020
2016-04-26	18.29	18.51	18.15	18.30	1327680
2016-04-27	18.24	18.36	17.54	17.95	3378720
2016-04-28	19.16	20.08	19.16	19.45	5861100
2016-04-29	19.55	19.89	19.11	19.73	3002100
2016-05-02	19.84	20.08	19.63	19.89	2187280
2016-05-03	19.78	19.91	19.49	19.52	2071460
2016-05-04	19.36	19.56	19.16	19.48	2087980
2016-05-05	19.57	19.62	19.30	19.33	2116280
2016-05-06	19.26	19.60	19.04	19.58	766020
2016-05-09	19.53	19.89	19.50	19.71	1191060
2016-05-10	19.81	20.30	19.70	20.28	2146870
2016-05-11	20.20	20.34	19.74	19.77	1466880
2016-05-12	19.92	20.17	19.82	20.04	1790610
2016-05-13	19.90	20.07	19.39	19.76	1930880
2016-05-16	19.79	19.99	19.54	19.77	2448810
2016-05-17	19.76	19.81	19.52	19.53	1618220
2016-05-18	19.50	19.78	19.24	19.72	1380920
2016-05-19	19.65	19.99	19.51	19.60	1276880
2016-05-20	19.66	20.00	19.66	19.76	1371860
2016-05-23	19.74	19.93	19.60	19.87	969070
2016-05-24	20.05	20.26	19.90	20.14	1129820
2016-05-25	20.15	20.33	19.98	20.25	1031170
2016-05-26	20.20	20.43	20.00	20.40	1347000
2016-05-27	20.34	20.78	20.18	20.65	1079230
2016-05-31	20.63	20.76	20.48	20.66	2303720
2016-06-01	20.65	20.99	20.55	20.92	2612780
2016-06-02	20.78	20.98	20.63	20.93	1409550
2016-06-03	20.79	20.86	20.58	20.77	961940
2016-06-06	20.70	20.97	20.67	20.95	1707250
2016-06-07	20.99	21.27	20.95	21.15	2264510
2016-06-08	21.18	21.33	20.95	21.27	888830
2016-06-09	21.12	21.50	21.03	21.46	1873260
2016-06-10	21.25	21.44	20.89	20.91	1358550
2016-06-13	20.78	21.03	20.74	20.89	1075770
2016-06-14	20.91	21.07	20.70	21.07	1327020
2016-06-15	21.14	21.17	20.89	20.96	1023550
2016-06-16	20.88	21.18	20.64	21.02	1849710
2016-06-17	21.03	21.05	20.61	20.66	2074210
2016-06-20	20.89	21.19	20.89	21.01	677840
2016-06-21	21.04	21.20	20.86	20.98	1648220
2016-06-22	20.98	21.20	20.88	20.97	927220
2016-06-23	21.16	21.79	21.00	21.74	1920020
2016-06-24	20.73	21.34	20.59	21.28	4644440
2016-06-27	20.93	21.41	20.06	20.24	3221980
2016-06-28	20.48	20.74	20.27	20.50	1822940
2016-06-29	20.74	21.29	20.73	21.22	1569240
2016-06-30	21.33	21.88	20.53	21.87	1900170
2016-07-01	21.93	22.04	21.74	21.85	1817260
2016-07-05	21.66	21.69	21.38	21.60	1138930
2016-07-06	21.55	21.79	21.48	21.58	1220000
2016-07-07	21.68	21.95	21.58	21.70	695470
2016-07-08	21.87	22.45	21.83	22.15	1770510
2016-07-11	22.36	22.48	22.16	22.18	1203020
2016-07-12	22.38	22.40	22.18	22.21	1069620
2016-07-13	22.21	22.21	21.95	22.11	1825740
2016-07-14	22.29	22.29	22.02	22.04	1471390
2016-07-15	22.03	22.05	21.79	21.87	1278360
2016-07-18	21.86	22.00	21.86	21.98	1267560
2016-07-19	21.91	22.02	21.85	21.95	1003630
2016-07-20	22.01	22.19	21.97	21.99	952230
2016-07-21	21.92	22.15	21.77	21.81	1274070
2016-07-22	21.78	22.23	21.73	22.22	554780
2016-07-25	22.13	22.25	22.06	22.11	853180
2016-07-26	22.11	22.43	22.08	22.41	740120
2016-07-27	22.38	22.41	22.09	22.27	1483850
2016-07-28	21.10	21.80	20.50	20.72	4763220
2016-07-29	20.70	20.89	20.45	20.79	2566030
2016-08-01	20.81	20.84	20.46	20.54	2448490
2016-08-02	20.56	20.64	20.25	20.48	1549080
2016-08-03	20.43	20.73	20.35	20.60	1565080
2016-08-04	20.56	20.80	20.47	20.53	1024670
2016-08-05	20.59	20.70	20.47	20.57	944650
2016-08-08	20.61	20.73	20.51	20.71	819880
2016-08-09	20.70	20.81	20.69	20.75	948940
2016-08-10	20.69	20.87	20.62	20.81	1402150
2016-08-11	20.89	20.90	20.52	20.80	1339590
2016-08-12	20.70	20.92	20.60	20.78	2253590
2016-08-15	20.76	20.99	20.61	20.91	1801160
2016-08-16	20.84	20.93	20.26	20.88	1684200
2016-08-17	20.82	20.92	20.48	20.55	1421040
2016-08-18	20.61	20.79	20.56	20.77	1603040
2016-08-19	20.66	20.96	20.66	20.82	781510
2016-08-22	20.88	20.97	20.61	20.76	1706510
2016-08-23	20.77	20.98	20.77	20.86	1257200
2016-08-24	20.87	20.94	20.58	20.65	952570
2016-08-25	20.60	20.73	20.53	20.67	918330
2016-08-26	20.63	21.03	20.63	20.80	1511170
2016-08-29	20.80	20.93	20.70	20.73	1451930
2016-08-30	20.72	20.84	20.39	20.50	1553850
2016-08-31	20.56	20.78	20.40	20.73	1228020
2016-09-01	20.75	21.02	20.71	21.01	1412900
2016-09-02	21.04	21.40	21.03	21.31	1200080
2016-09-06	21.28	21.59	21.20	21.45	1269410
2016-09-07	21.43	21.62	21.39	21.61	1535580
2016-09-08	21.50	21.77	21.43	21.65	1556030
2016-09-09	21.48	21.48	20.56	20.57	2286460
2016-09-12	20.46	21.15	20.46	21.10	1752430
2016-09-13	20.90	21.01	20.47	20.68	1766410
2016-09-14	20.68	20.90	20.50	20.71	1249550
2016-09-15	20.82	21.35	20.37	21.19	1748860
2016-09-16	21.04	21.21	20.96	21.04	1178910
2016-09-19	21.08	21.28	21.03	21.10	851520
2016-09-20	21.19	21.31	21.02	21.12	876360
2016-09-21	21.15	21.66	21.15	21.56	1031410
2016-09-22	21.69	21.92	21.61	21.86	929260
2016-09-23	21.83	21.94	21.72	21.80	2026870
2016-09-26	21.63	21.69	21.48	21.52	1419950
2016-09-27	21.56	22.01	21.56	21.98	1167680
2016-09-28	22.10	22.27	21.98	22.23	2558900
2016-09-29	22.22	22.26	21.59	21.61	1306910
2016-09-30	21.78	21.78	21.43	21.65	1782380
2016-10-03	21.67	21.97	21.39	21.55	1323880
2016-10-04	21.65	21.83	21.35	21.43	1133800
2016-10-05	21.57	22.44	21.34	21.58	1193560
2016-10-06	21.46	21.54	21.25	21.42	1200070
2016-10-07	21.41	21.41	21.04	21.16	897060
2016-10-10	21.28	21.47	21.26	21.27	911320
2016-10-11	21.27	21.27	20.76	20.90	973310
2016-10-12	20.88	21.06	20.76	20.88	1285190
2016-10-13	20.71	20.84	20.50	20.70	1128490
2016-10-14	20.75	21.02	20.70	20.86	2006530
2016-10-17	20.83	20.86	20.69	20.79	787950
2016-10-18	20.97	21.17	20.72	20.98	993360
2016-10-19	20.94	21.14	20.94	21.07	1648220
2016-10-20	20.99	21.11	20.76	20.86	1824290
2016-10-21	20.81	21.00	20.63	20.97	1292720
2016-10-24	21.11	21.36	21.04	21.23	1839960
2016-10-25	21.29	21.42	21.05	21.17	1539950
2016-10-26	21.01	21.27	20.84	20.90	1759440
2016-10-27	20.40	21.33	18.04	19.22	12461310
2016-10-28	19.09	19.65	19.04	19.07	4170960
2016-10-31	19.15	19.17	18.61	18.71	5900040
2016-11-01	18.80	18.93	18.35	18.47	3529900
2016-11-02	18.45	18.45	18.21	18.30	3430750
2016-11-03	18.38	18.59	18.26	18.30	2293040
2016-11-04	18.26	18.38	18.18	18.35	2209840
2016-11-07	18.71	18.88	18.42	18.49	2044080
2016-11-08	18.44	18.62	18.21	18.43	1452070
2016-11-09	18.11	18.72	18.09	18.68	2174950
2016-11-10	18.79	18.96	18.19	18.37	2369600
2016-11-11	18.30	18.76	18.23	18.62	3105430
2016-11-14	18.67	19.40	18.43	19.35	5383110
2016-11-15	19.45	20.06	19.45	19.53	4966810
2016-11-16	19.50	19.88	19.44	19.72	2752060
2016-11-17	19.65	19.99	19.48	19.90	3422940
2016-11-18	19.85	20.01	19.47	19.48	2261260
2016-11-21	19.51	19.74	19.37	19.73	2476660
2016-11-22	19.69	19.85	19.55	19.79	1751080
2016-11-23	19.73	20.13	19.64	20.12	1706270
2016-11-25	20.27	20.37	20.11	20.34	1419840
2016-11-28	20.26	20.43	19.75	19.84	3984990
2016-11-29	19.80	19.81	19.47	19.50	3816800
2016-11-30	19.63	19.72	18.87	19.11	17025440
2016-12-01	19.23	19.53	17.93	18.03	4849010
2016-12-02	18.07	18.43	17.92	18.32	3017670
2016-12-05	18.44	18.86	18.35	18.43	2339770
2016-12-06	18.55	18.89	18.32	18.72	5362680
2016-12-07	18.72	19.04	18.64	18.87	2741270
2016-12-08	18.90	19.17	18.82	19.11	3519860
2016-12-09	19.11	19.26	18.95	19.19	3497600
2016-12-12	19.11	19.23	18.90	19.20	2255550
2016-12-13	19.25	19.55	19.04	19.47	2638200
2016-12-14	19.50	19.51	19.14	19.30	2161880
2016-12-15	19.29	19.44	19.00	19.26	2484640
2016-12-16	19.23	19.29	19.05	19.05	2484020
2016-12-19	19.05	19.18	18.89	18.96	1471920
2016-12-20	19.13	19.48	18.84	19.28	1446150
2016-12-21	19.38	19.50	19.03	19.07	1759430
2016-12-22	19.05	19.07	18.80	19.00	1316930
2016-12-23	18.93	19.24	18.93	19.08	1040460
2016-12-27	19.02	19.19	18.86	19.12	847940
2016-12-28	19.10	19.24	18.95	19.06	2398560
2016-12-29	19.08	19.49	18.71	18.79	2765110
2016-12-30	18.88	18.95	18.53	18.85	2020600
2017-01-03	18.93	19.09	18.49	18.62	2597370
2017-01-04	18.64	19.17	18.55	19.08	2449890
2017-01-05	19.11	19.32	18.87	19.15	2098890
2017-01-06	19.15	19.29	19.05	19.18	828810
2017-01-09	19.16	19.39	19.11	19.24	1884450
2017-01-10	19.25	19.52	19.23	19.42	1330050
2017-01-11	19.43	19.83	19.40	19.82	2020680
2017-01-12	19.76	19.91	19.43	19.77	1810420
2017-01-13	19.83	20.14	19.74	20.11	1902710
2017-01-17	20.03	20.05	19.75	19.91	1593390
2017-01-18	19.96	19.99	19.80	19.94	1308650
2017-01-19	19.97	20.03	19.84	19.89	1889630
2017-01-20	19.95	20.06	19.86	20.05	2329940
2017-01-23	20.06	20.28	19.88	20.03	2017060
2017-01-24	20.05	20.33	19.99	20.30	1744040
2017-01-25	20.35	20.57	20.25	20.44	959320
2017-01-26	20.51	20.54	20.21	20.34	1159530
2017-01-27	20.36	20.45	20.17	20.26	700840
2017-01-30	20.18	20.20	19.91	20.20	897570
2017-01-31	20.19	20.28	20.08	20.21	1312400
2017-02-01	20.33	20.39	19.83	20.33	1701030
2017-02-02	20.28	20.44	20.05	20.14	1123990
2017-02-03	20.23	20.48	20.10	20.36	1133530
2017-02-06	20.31	20.40	20.23	20.36	1383890
2017-02-07	20.37	20.48	20.26	20.44	1133310
2017-02-08	20.35	20.50	20.09	20.35	1235950
2017-02-09	20.32	20.50	20.31	20.38	2101010
2017-02-10	20.43	20.48	20.22	20.42	1511190
2017-02-13	20.46	20.70	20.39	20.56	1187340
2017-02-14	20.46	20.65	20.44	20.53	1149920
2017-02-15	20.52	20.78	20.52	20.72	1212000
2017-02-16	20.80	20.92	20.66	20.85	1310590
2017-02-17	20.78	20.97	20.71	20.97	869570
2017-02-21	21.04	21.23	20.97	21.14	1986960
2017-02-22	21.09	21.24	20.95	21.00	1712440
2017-02-23	20.08	20.79	19.72	20.17	4764280
2017-02-24	20.10	20.17	19.73	20.13	1625770
2017-02-27	20.15	20.41	19.85	20.40	3171640
2017-02-28	20.33	20.35	20.21	20.32	2428880
2017-03-01	20.50	20.74	20.33	20.68	2015030
2017-03-02	20.73	20.73	20.01	20.49	1339320
2017-03-03	20.42	20.70	20.41	20.61	1221750
2017-03-06	20.54	20.64	20.44	20.58	985610
2017-03-07	20.54	20.71	20.47	20.49	1855150
2017-03-08	20.56	20.68	20.17	20.60	1196130
2017-03-09	20.63	20.80	20.29	20.72	1679790
2017-03-10	20.84	20.84	20.47	20.52	1336180
2017-03-13	20.60	20.69	20.00	20.56	1253040
2017-03-14	20.48	20.57	20.36	20.50	1324200
2017-03-15	20.55	20.65	20.41	20.50	1670560
2017-03-16	20.54	20.69	20.36	20.68	1079890
2017-03-17	20.79	21.00	20.46	20.51	1741760
2017-03-20	20.48	20.80	20.06	20.70	1808200
2017-03-21	20.79	20.79	20.47	20.52	3115230
2017-03-22	20.48	20.71	20.27	20.45	2624940
2017-03-23	20.36	20.64	20.16	20.62	2726210
2017-03-24	20.55	20.80	20.37	20.77	2288990
2017-03-27	20.51	20.89	20.27	20.86	2118200
2017-03-28	20.89	20.89	20.65	20.69	2041100
2017-03-29	20.66	20.96	20.44	20.92	1936970
2017-03-30	20.92	20.95	19.76	20.67	1579480
2017-03-31	20.69	20.90	20.53	20.72	2746350
2017-04-03	20.78	20.88	20.59	20.74	1285710
2017-04-04	20.71	20.85	20.44	20.60	1405990
2017-04-05	20.67	20.95	20.52	20.58	1120070
2017-04-06	20.60	20.70	20.51	20.64	1512390
2017-04-07	20.63	20.77	20.47	20.66	1233270
2017-04-10	20.69	20.89	20.58	20.70	1287760
2017-04-11	20.66	20.86	20.14	20.54	857320
2017-04-12	20.50	20.60	20.31	20.46	1403520
2017-04-13	20.44	20.56	20.32	20.45	1371840
2017-04-17	20.50	20.73	20.42	20.72	954580
2017-04-18	20.62	20.98	20.62	20.94	1122920
2017-04-19	21.04	21.25	20.95	21.23	1006890
2017-04-20	21.31	21.69	21.16	21.56	1174230
2017-04-21	21.58	21.70	21.44	21.53	1304520
2017-04-24	21.72	21.74	21.52	21.71	935650
2017-04-25	21.86	21.97	21.41	21.61	908470
2017-04-26	21.59	22.00	21.36	21.94	1509470
2017-04-27	22.86	23.87	22.61	23.67	5123490
2017-04-28	23.67	24.23	23.62	24.09	4059960
2017-05-01	24.00	24.29	23.89	24.25	3448950
2017-05-02	24.30	24.62	24.15	24.48	2497510
2017-05-03	24.40	24.72	24.27	24.63	2644340
2017-05-04	24.72	24.99	24.41	24.86	2017020
2017-05-05	24.82	25.32	24.35	25.28	2712870
2017-05-08	25.19	25.32	24.99	25.18	1983860
2017-05-09	25.10	25.45	25.10	25.23	3675220
2017-05-10	25.16	25.42	25.07	25.25	2056770
2017-05-11	25.25	25.39	25.00	25.29	1024320
2017-05-12	25.22	25.25	25.07	25.21	1847860
2017-05-15	25.31	25.73	25.23	25.56	1827170
2017-05-16	25.70	25.70	25.45	25.56	1494070
2017-05-17	25.31	25.37	25.02	25.08	1607600
2017-05-18	24.97	25.56	24.96	25.18	1753760
2017-05-19	25.28	25.54	25.26	25.38	1306400
2017-05-22	25.45	26.05	25.45	25.84	1771650
2017-05-23	25.90	25.90	25.49	25.60	2075880
2017-05-24	25.68	25.88	25.44	25.80	1491460
2017-05-25	25.84	26.03	25.77	25.95	2245040
2017-05-26	25.86	25.98	25.66	25.90	906500
2017-05-30	25.92	26.07	25.69	25.94	3182630
2017-05-31	26.00	26.21	25.80	26.16	1642360
2017-06-01	26.13	26.75	25.78	26.22	1475580
2017-06-02	26.18	26.27	26.05	26.22	1571740
2017-06-05	26.20	26.47	26.09	26.14	1067370
2017-06-06	26.05	26.18	25.78	25.83	1740030
2017-06-07	25.96	26.08	25.77	25.97	1239910
2017-06-08	26.00	26.35	25.32	26.30	874560
2017-06-09	26.32	26.36	24.98	25.26	3098700
2017-06-12	25.19	25.19	24.36	24.86	3236480
2017-06-13	25.01	25.04	24.82	25.00	1508830
2017-06-14	25.12	25.38	25.00	25.30	1228800
2017-06-15	25.33	25.33	24.76	25.13	1712370
2017-06-16	25.22	25.80	25.21	25.63	2548750
2017-06-19	25.86	26.09	24.28	26.05	1784710
2017-06-20	26.00	26.14	25.79	26.10	2268980
2017-06-21	26.16	26.40	25.60	25.87	1906810
2017-06-22	25.82	26.22	25.53	26.14	1403440
2017-06-23	26.27	26.72	26.15	26.69	2373880
2017-06-26	26.73	26.88	26.37	26.39	2005750
2017-06-27	26.34	26.64	26.23	26.28	2521190
2017-06-28	26.32	26.67	26.16	26.54	959780
2017-06-29	26.49	26.49	25.61	25.98	4331010
2017-06-30	25.94	26.43	25.94	26.36	3159460
2017-07-03	26.50	26.53	26.05	26.36	1294560
2017-07-05	26.49	26.90	26.47	26.68	2600840
2017-07-06	26.51	26.77	26.34	26.60	4047640
2017-07-07	26.64	27.12	25.91	27.08	1677140
2017-07-10	27.10	27.44	26.97	27.39	2875550
2017-07-11	27.40	27.73	26.80	27.55	2973310
2017-07-12	27.71	27.83	27.16	27.35	3718700
2017-07-13	27.37	27.49	27.16	27.30	1338880
2017-07-14	27.42	27.42	27.11	27.16	1416050
2017-07-17	27.18	27.31	26.82	27.07	3920580
2017-07-18	27.09	27.34	27.09	27.30	1475120
2017-07-19	27.43	28.03	27.43	27.88	2870130
2017-07-20	27.92	27.99	27.49	27.79	3003820
2017-07-21	27.75	27.94	27.57	27.70	896710
2017-07-24	27.70	28.14	27.63	27.88	3899540
2017-07-25	27.95	28.26	27.77	28.20	2512560
2017-07-26	28.19	28.35	28.01	28.13	2292410
2017-07-27	28.44	28.45	27.21	27.45	3378690
2017-07-28	27.46	28.31	27.02	27.42	2016480
2017-07-31	27.46	27.80	27.06	27.56	2537390
2017-08-01	27.68	27.73	27.37	27.53	1946530
2017-08-02	27.55	27.58	27.01	27.36	1793480
2017-08-03	27.35	27.57	27.23	27.50	876830
2017-08-04	27.48	27.63	27.35	27.47	1314270
2017-08-07	27.47	27.85	27.44	27.82	1546820
2017-08-08	27.82	28.10	27.56	27.95	1368180
2017-08-09	27.98	28.13	27.73	28.12	1122400
2017-08-10	28.05	28.14	27.74	27.92	1484040
2017-08-11	27.95	28.47	27.72	27.99	1787550
2017-08-14	28.17	28.58	28.17	28.47	1127540
2017-08-15	28.45	28.60	28.12	28.20	1066580
2017-08-16	28.33	28.52	28.20	28.33	828360
2017-08-17	28.38	28.40	28.04	28.09	1697710
2017-08-18	28.17	28.21	27.84	27.90	1001900
2017-08-21	27.82	27.95	27.71	27.83	1335310
2017-08-22	27.82	28.34	27.79	28.31	1885570
2017-08-23	28.16	28.42	28.03	28.40	1041130
2017-08-24	28.49	28.49	28.16	28.41	1295580
2017-08-25	28.53	28.79	28.27	28.36	959720
2017-08-28	28.40	28.40	28.02	28.14	976870
2017-08-29	28.12	28.53	28.00	28.25	1239700
2017-08-30	28.24	28.55	28.11	28.44	1390490
2017-08-31	28.41	28.80	28.35	28.66	1489300
2017-09-01	28.78	28.78	28.43	28.70	965220
2017-09-05	28.75	28.75	28.12	28.22	1187710
2017-09-06	28.21	28.28	27.93	28.15	1319530
2017-09-07	28.24	28.35	28.00	28.23	1699410
2017-09-08	28.18	28.25	27.87	28.04	1522460
2017-09-11	28.20	28.45	28.02	28.16	1216840
2017-09-12	28.26	28.74	27.83	28.21	3416370
2017-09-13	28.30	28.30	27.39	27.53	2585610
2017-09-14	27.47	27.61	27.26	27.46	2085730
2017-09-15	27.33	27.83	27.33	27.78	2737020
2017-09-18	27.78	27.90	27.47	27.66	1807090
2017-09-19	27.67	28.18	27.49	28.06	1391420
2017-09-20	28.00	28.33	27.97	28.21	1316080
2017-09-21	28.12	28.12	27.66	28.02	881080
2017-09-22	27.93	28.31	27.88	28.08	1339130
2017-09-25	27.97	28.15	27.74	27.92	1898820
2017-09-26	27.60	27.71	26.48	26.68	2628730
2017-09-27	26.73	27.17	26.65	26.71	2670560
2017-09-28	26.50	26.94	26.40	26.61	3277410
2017-09-29	26.50	27.00	25.54	26.83	13928400
2017-10-02	26.95	27.27	26.56	27.17	3938030
2017-10-03	27.20	27.25	26.88	27.16	3276740
2017-10-04	27.11	27.32	26.64	27.18	3466100
2017-10-05	27.31	27.49	27.17	27.44	1943870
2017-10-06	27.25	27.79	27.23	27.69	2963080
2017-10-09	27.67	27.84	27.61	27.68	1352050
2017-10-10	27.84	27.99	27.76	27.93	2342510
2017-10-11	28.01	28.95	28.01	28.92	4183340
2017-10-12	28.92	29.19	28.52	28.72	2293590
2017-10-13	28.82	29.20	28.56	28.70	3917060
2017-10-16	28.82	28.95	28.30	28.62	1820560
2017-10-17	28.64	28.74	28.34	28.37	1381270
2017-10-18	28.47	28.47	28.31	28.38	1403800
2017-10-19	28.20	28.20	27.89	28.05	1523030
2017-10-20	28.24	28.27	27.98	28.26	1233760
2017-10-23	28.23	28.46	28.20	28.37	1161090
2017-10-24	28.42	28.42	27.94	28.07	2041730
2017-10-25	28.11	28.25	27.66	27.84	2530530
2017-10-26	28.15	29.43	27.74	28.93	7495850
2017-10-27	29.17	30.10	28.66	29.94	4300610
2017-10-30	29.98	29.98	29.33	29.45	2168410
2017-10-31	29.59	29.84	29.40	29.58	2909020
2017-11-01	29.80	29.80	29.26	29.51	1962760
2017-11-02	29.43	29.74	29.35	29.36	1874560
2017-11-03	29.39	29.63	29.24	29.58	1501840
2017-11-06	29.60	30.00	29.58	29.99	1487800
2017-11-07	30.00	30.15	29.85	29.94	1655200
2017-11-08	30.21	30.21	29.94	30.07	2133910
2017-11-09	29.91	29.99	29.51	29.93	1801080
2017-11-10	29.94	29.98	29.35	29.67	1378490
2017-11-13	29.59	29.77	29.44	29.64	1291620
2017-11-14	29.54	30.00	29.47	29.91	2130300
2017-11-15	29.72	29.85	29.40	29.73	1049870
2017-11-16	29.87	30.46	29.74	30.35	2207260
2017-11-17	30.45	30.67	30.37	30.47	2239720
2017-11-20	30.57	30.75	30.30	30.66	1752220
2017-11-21	30.78	31.11	30.72	30.80	1721900
2017-11-22	30.85	30.96	30.47	30.88	1637790
2017-11-24	30.94	31.47	30.90	31.02	659070
2017-11-27	31.02	31.38	30.90	30.95	1707870
2017-11-28	30.92	31.06	30.62	30.74	2003910
2017-11-29	30.82	30.85	29.86	30.19	2002790
2017-11-30	30.42	30.60	30.00	30.50	2749330
2017-12-01	30.56	30.60	29.71	30.20	2493320
2017-12-04	30.49	30.70	29.51	29.58	1863320
2017-12-05	29.60	29.80	29.19	29.26	2028340
2017-12-06	29.19	29.68	29.16	29.32	2924410
2017-12-07	29.41	29.58	29.08	29.18	2311080
2017-12-08	29.34	29.51	29.10	29.23	2455630
2017-12-11	29.24	29.28	28.95	29.05	3168470
2017-12-12	28.59	29.14	28.31	28.78	6008070
2017-12-13	28.85	29.43	28.85	29.12	3579040
2017-12-14	29.09	29.28	28.61	28.78	3420550
2017-12-15	28.91	29.92	28.50	29.49	4501200
2017-12-18	29.76	30.10	29.46	29.73	3690010
2017-12-19	29.70	30.02	29.65	29.89	3262680
2017-12-20	29.97	29.97	29.57	29.69	1024560
2017-12-21	29.70	29.96	29.58	29.86	2592490
2017-12-22	29.80	30.07	29.70	29.98	1528790
2017-12-26	29.85	29.86	29.32	29.49	2116030
2017-12-27	29.48	29.60	29.30	29.41	1733160
2017-12-28	29.44	29.58	29.32	29.56	897090
2017-12-29	29.54	29.83	29.31	29.70	2039210
2018-01-02	29.83	29.86	29.54	29.68	2263720
2018-01-03	29.71	30.79	29.59	30.75	2801970
2018-01-04	30.85	31.17	30.67	30.91	2057050
2018-01-05	30.99	31.34	30.92	31.14	1422260
2018-01-08	31.13	31.50	31.05	31.40	1434540
2018-01-09	31.48	31.63	31.19	31.47	1372900
2018-01-10	31.38	31.53	31.23	31.44	907280
2018-01-11	31.55	31.76	31.25	31.73	1153340
2018-01-12	31.82	32.27	31.61	32.20	2394410
2018-01-16	32.50	32.51	31.85	31.91	2737320
2018-01-17	31.98	32.28	31.90	32.20	2020990
2018-01-18	32.43	33.99	32.40	33.64	6212560
2018-01-19	33.64	34.47	33.47	34.12	2796500
2018-01-22	34.11	34.38	33.89	34.20	1517740
2018-01-23	34.25	35.08	34.07	35.02	2176780
2018-01-24	35.18	35.54	35.03	35.28	2798610
2018-01-25	35.42	35.58	34.87	34.95	3332700
2018-01-26	35.09	35.29	34.59	35.18	2825760
2018-01-29	35.14	35.52	35.06	35.07	3173540
2018-01-30	34.82	35.17	34.53	34.72	1954650
2018-01-31	34.89	35.36	34.27	34.61	2430120
2018-02-01	34.49	35.13	34.42	35.00	2410520
2018-02-02	34.79	35.10	34.31	34.34	1844430
2018-02-05	34.00	34.54	33.50	33.83	2676690
2018-02-06	33.30	34.11	32.84	33.52	3265180
2018-02-07	33.53	34.10	33.48	33.75	1158480
2018-02-08	33.83	34.23	32.91	32.91	1869230
2018-02-09	33.12	33.32	31.84	32.80	1750360
2018-02-12	33.03	33.83	32.61	33.41	1527030
2018-02-13	33.32	34.31	33.10	34.30	2455650
2018-02-14	34.19	34.85	34.11	34.56	2162500
2018-02-15	34.77	34.89	34.26	34.80	1737190
2018-02-16	34.78	35.26	34.75	35.01	1541370
2018-02-20	34.95	35.61	34.43	35.18	1467360
2018-02-21	35.19	35.61	34.98	35.21	1975610
2018-02-22	35.30	35.30	33.22	35.16	3555360
2018-02-23	35.29	35.68	34.83	35.49	1650260
2018-02-26	35.85	35.88	35.24	35.34	1989680
2018-02-27	35.20	35.25	34.40	34.40	2258370
2018-02-28	34.58	35.07	34.16	34.21	5020250
2018-03-01	34.30	35.14	34.15	34.45	2301560
2018-03-02	34.21	35.00	33.78	34.83	2019290
2018-03-05	34.68	35.81	34.01	35.71	2098120
2018-03-06	35.82	35.98	35.58	35.71	1162420
2018-03-07	35.55	35.97	35.48	35.61	1575410
2018-03-08	35.80	35.80	35.45	35.65	1838570
2018-03-09	35.94	36.17	35.72	36.12	1922500
2018-03-12	36.22	36.77	35.91	35.94	2225260
2018-03-13	35.90	36.40	35.66	36.31	2152790
2018-03-14	36.53	36.83	36.36	36.44	1836910
2018-03-15	36.47	36.57	36.12	36.36	1933060
2018-03-16	36.51	36.99	36.40	36.78	7489340
2018-03-19	36.55	37.22	36.17	36.60	3350370
2018-03-20	36.58	37.66	36.50	37.58	3119930
2018-03-21	37.49	37.86	37.08	37.37	1815230
2018-03-22	37.03	37.32	35.72	35.79	1900200
2018-03-23	35.84	36.26	35.51	36.14	2988320
2018-03-26	36.54	36.98	35.70	36.68	2131160
2018-03-27	36.85	37.03	35.61	36.00	2203090
2018-03-28	36.00	36.14	35.21	35.60	2116410
2018-03-29	35.81	36.73	35.60	36.27	1867450
2018-04-02	36.25	36.33	34.76	35.11	1254410
2018-04-03	35.25	36.02	35.15	35.33	1934660
2018-04-04	34.85	35.98	34.22	35.91	2727950
2018-04-05	35.96	36.12	35.46	35.53	2203440
2018-04-06	35.38	35.87	34.79	35.13	1089310
2018-04-09	35.45	36.00	34.84	35.69	1245330
2018-04-10	36.04	36.17	35.53	36.02	1095230
2018-04-11	35.84	36.47	35.84	35.93	1086370
2018-04-12	36.04	36.99	36.01	36.77	1481960
2018-04-13	36.79	36.79	36.07	36.41	1262950
2018-04-16	36.60	36.89	36.33	36.75	2102520
2018-04-17	36.96	37.79	36.96	37.68	1578060
2018-04-18	37.84	38.12	37.50	37.77	2874620
2018-04-19	37.68	37.95	37.45	37.76	2653710
2018-04-20	38.01	38.02	37.55	37.69	1896960
2018-04-23	37.74	37.74	36.58	36.89	3117100
2018-04-24	38.03	39.21	37.24	38.50	4563770
2018-04-25	38.17	38.20	36.68	37.02	3405010
2018-04-26	37.27	37.68	36.95	37.06	2607540
2018-04-27	37.20	37.29	36.62	36.91	1288890
2018-04-30	36.97	37.07	36.47	36.67	2589470
2018-05-01	36.64	37.20	36.33	36.90	1918610
2018-05-02	36.88	37.17	36.37	36.83	1451450
2018-05-03	36.80	37.40	36.54	37.33	2201020
2018-05-04	37.25	37.83	36.87	37.79	1756130
2018-05-07	37.75	38.66	37.51	38.60	1880760
2018-05-08	38.41	38.78	38.26	38.65	1656320
2018-05-09	38.72	39.07	38.44	39.03	1107790
2018-05-10	39.10	39.50	39.07	39.35	1344530
2018-05-11	39.44	39.47	39.04	39.21	1189800
2018-05-14	39.30	39.66	38.95	39.12	1057080
2018-05-15	38.87	38.93	38.34	38.80	1852850
2018-05-16	38.69	38.84	38.06	38.11	2048930
2018-05-17	38.06	38.38	37.51	37.59	2192170
2018-05-18	37.65	38.26	37.60	38.15	2035730
2018-05-21	38.31	38.56	38.21	38.47	1778840
2018-05-22	38.50	38.66	37.68	37.75	1805730
2018-05-23	37.66	38.13	37.55	38.08	884940
2018-05-24	38.05	38.43	37.83	38.22	1151890
2018-05-25	38.29	38.63	37.84	38.08	1279650
2018-05-29	37.82	38.50	37.47	37.79	1507130
2018-05-30	37.83	38.39	37.51	38.09	1368670
2018-05-31	38.09	38.50	37.87	38.12	2836150
2018-06-01	38.32	38.78	38.31	38.54	2297270
2018-06-04	38.64	39.37	38.64	39.10	2041940
2018-06-05	39.13	39.69	39.07	39.64	2013470
2018-06-06	39.71	40.23	39.31	40.13	1127840
2018-06-07	40.15	40.15	39.21	39.93	3269840
2018-06-08	39.81	40.40	39.56	40.19	1569190
2018-06-11	40.08	40.69	40.08	40.53	2366140
2018-06-12	40.53	41.57	40.53	41.10	4170410
2018-06-13	41.09	41.47	40.61	40.64	2405950
2018-06-14	40.60	41.16	40.60	40.97	1428030
2018-06-15	40.98	41.49	40.49	41.40	2606030
2018-06-18	41.23	41.73	40.80	41.69	1542970
2018-06-19	41.33	41.65	40.92	41.46	2737990
2018-06-20	41.65	41.92	41.30	41.73	2085850
2018-06-21	41.84	41.94	41.40	41.51	2584540
2018-06-22	41.61	41.79	41.19	41.21	3371740
2018-06-25	41.09	42.00	39.83	39.95	3508860
2018-06-26	40.07	40.89	39.88	40.76	2862300
2018-06-27	40.91	41.38	40.83	41.17	4525380
2018-06-28	40.95	41.74	40.79	41.53	5660400
2018-06-29	41.55	42.25	41.22	41.26	2781900
2018-07-02	41.04	41.63	40.67	41.57	4031710
2018-07-03	41.84	41.84	40.82	40.85	1859200
2018-07-05	41.03	41.41	39.71	41.36	2673430
2018-07-06	41.34	42.31	41.34	42.24	1609100
2018-07-09	42.26	42.93	41.92	42.89	1816670
2018-07-10	42.90	42.99	41.92	41.95	2074940
2018-07-11	41.75	42.19	41.75	42.04	2440890
2018-07-12	42.29	42.66	42.12	42.62	1188230
2018-07-13	42.62	42.79	42.28	42.45	937950
2018-07-16	42.40	42.91	42.31	42.78	1629310
2018-07-17	42.64	42.76	42.16	42.63	1518990
2018-07-18	42.61	43.45	42.35	42.47	1365870
2018-07-19	42.34	42.58	42.27	42.33	1604060
2018-07-20	42.51	42.70	42.46	42.50	1135300
2018-07-23	42.44	43.10	42.28	43.08	1658980
2018-07-24	43.23	43.23	41.80	42.41	2452180
2018-07-25	42.87	44.70	42.02	43.77	4942400
2018-07-26	43.66	43.99	42.57	43.20	1618340
2018-07-27	43.20	43.62	41.84	42.18	2172270
2018-07-30	42.27	42.60	40.98	41.46	2132790
2018-07-31	41.68	42.18	41.18	41.59	2581080
2018-08-01	41.59	43.05	41.46	41.86	2707660
2018-08-02	41.62	42.73	41.61	42.65	1226470
2018-08-03	42.70	42.86	41.77	42.30	1005270
2018-08-06	42.30	42.74	41.87	42.22	1371440
2018-08-07	42.18	42.30	41.64	42.00	2457850
2018-08-08	42.01	42.46	39.82	42.16	1557420
2018-08-09	42.24	43.01	42.00	42.29	1152050
2018-08-10	42.07	43.11	41.93	42.86	1318360
2018-08-13	42.88	43.57	42.81	42.86	1466620
2018-08-14	42.87	43.43	42.71	43.10	893670
2018-08-15	42.93	43.58	42.80	42.88	945890
2018-08-16	43.27	43.27	42.81	42.97	768600
2018-08-17	42.98	43.17	42.84	43.04	683700
2018-08-20	43.03	43.31	42.62	43.23	932780
2018-08-21	43.25	43.44	42.72	42.99	1799790
2018-08-22	42.90	43.14	42.71	43.08	1040060
2018-08-23	43.08	43.56	42.91	43.45	1691650
2018-08-24	43.58	43.94	43.38	43.45	932970
2018-08-27	43.62	44.19	43.51	43.88	750880
2018-08-28	43.99	44.46	43.69	43.84	743090
2018-08-29	43.92	44.47	43.92	44.21	713360
2018-08-30	44.17	44.30	43.82	44.11	1101750
2018-08-31	44.10	44.42	44.07	44.22	1699450
2018-09-04	44.19	44.84	43.91	44.67	1329910
2018-09-05	44.70	44.71	43.35	44.25	1772490
2018-09-06	44.23	44.33	43.68	43.72	1857710
2018-09-07	43.46	43.89	43.20	43.41	1194660
2018-09-10	43.59	43.80	43.18	43.60	1288360
2018-09-11	43.55	44.48	43.34	44.38	2481150
2018-09-12	44.35	44.35	43.25	43.49	1558460
2018-09-13	43.70	43.92	43.45	43.85	739240
2018-09-14	43.94	43.94	43.48	43.50	2311400
2018-09-17	43.50	43.50	42.25	42.35	1750200
2018-09-18	42.13	42.85	42.13	42.50	1825000
2018-09-19	42.59	42.59	41.45	41.52	2052380
2018-09-20	41.74	42.32	41.34	42.02	1784990
2018-09-21	42.03	42.55	41.83	41.97	2688690
2018-09-24	41.78	42.06	41.48	41.75	2169370
2018-09-25	41.62	42.48	41.57	41.85	2621700
2018-09-26	41.76	42.49	41.54	41.97	2303980
2018-09-27	42.01	42.30	41.64	41.77	1096630
2018-09-28	41.73	42.25	41.47	42.08	1594200
2018-10-01	42.32	42.50	41.43	41.44	1540410
2018-10-02	41.28	41.67	40.44	40.50	3868040
2018-10-03	40.74	41.01	40.10	40.89	3420530
2018-10-04	40.83	40.92	39.70	40.01	2143060
2018-10-05	40.00	40.52	39.32	39.49	3103520
2018-10-08	39.37	39.37	38.38	38.51	4305300
2018-10-09	38.32	39.03	37.78	38.38	2968080
2018-10-10	38.22	38.22	37.22	37.32	4429730
2018-10-11	37.23	38.13	37.08	37.50	5428780
2018-10-12	38.05	39.36	38.05	38.83	3948060
2018-10-15	38.91	39.35	38.06	38.06	3728330
2018-10-16	38.35	39.85	38.10	39.73	2094820
2018-10-17	39.72	39.99	38.99	39.29	2042360
2018-10-18	39.15	39.45	38.48	38.85	2462080
2018-10-19	39.11	39.26	38.21	38.35	1404570
2018-10-22	38.51	38.76	38.16	38.53	1888110
2018-10-23	38.01	38.61	37.62	38.27	2545720
2018-10-24	37.45	38.76	35.83	35.93	7415830
2018-10-25	36.39	37.99	35.47	35.84	6339780
2018-10-26	35.37	35.85	34.86	35.53	3242690
2018-10-29	36.00	36.00	34.51	34.90	2347810
2018-10-30	34.92	35.16	34.24	34.78	7247930
2018-10-31	35.12	37.33	35.05	36.14	5708920
2018-11-01	36.23	36.76	35.89	36.38	2962930
2018-11-02	36.55	36.96	36.18	36.28	2316540
2018-11-05	36.47	36.88	35.44	36.01	2277340
2018-11-06	35.94	36.35	35.66	35.78	2453730
2018-11-07	36.11	37.19	36.03	36.79	2522330
2018-11-08	36.76	37.03	36.39	36.77	1712820
2018-11-09	36.84	37.08	36.11	36.50	2543940
2018-11-12	36.39	36.46	35.46	35.70	1391000
2018-11-13	35.81	36.14	35.19	35.57	2508990
2018-11-14	35.82	36.19	34.45	34.61	1959540
2018-11-15	34.45	35.65	34.44	35.61	1704410
2018-11-16	35.52	36.29	35.41	36.28	2274330
2018-11-19	36.03	36.43	34.81	35.01	3187390
2018-11-20	34.46	36.20	34.26	36.12	3973260
2018-11-21	36.30	36.54	35.50	35.90	2586530
2018-11-23	35.69	35.99	35.60	35.68	459900
2018-11-26	36.04	37.66	35.72	37.30	3702390
2018-11-27	36.91	36.95	35.58	35.97	2587230
2018-11-28	36.21	37.55	36.21	37.51	2196400
2018-11-29	37.26	37.37	36.59	37.04	1853410
2018-11-30	36.93	37.31	36.20	36.94	3082960
2018-12-03	37.65	39.53	37.55	38.09	1921460
2018-12-04	37.94	37.94	36.32	36.58	2287840
2018-12-06	35.96	37.61	35.76	37.54	2960570
2018-12-07	37.47	37.70	36.43	36.69	2277340
2018-12-10	36.61	37.04	36.14	36.31	1722270
2018-12-11	36.78	37.03	35.97	36.22	1326980
2018-12-12	36.57	37.41	36.53	37.13	1621560
2018-12-13	37.20	37.47	35.96	36.50	2459280
2018-12-14	36.18	36.49	35.40	35.75	2083190
2018-12-17	35.48	35.54	34.30	34.50	2834810
2018-12-18	34.79	35.18	33.37	33.68	3329770
2018-12-19	33.77	34.90	33.40	33.66	2767350
2018-12-20	33.48	33.67	32.08	32.81	2430560
2018-12-21	33.09	33.19	31.91	32.04	2385360
2018-12-24	31.69	32.64	31.59	32.05	1103910
2018-12-26	32.24	33.74	31.83	33.70	2129140
2018-12-27	32.84	33.81	32.48	33.81	2042360
2018-12-28	33.91	34.19	33.14	33.72	1549760
2018-12-31	33.94	34.13	33.22	33.73	2104400
2019-01-02	33.28	33.78	32.95	33.47	1985990
2019-01-03	33.17	33.48	32.51	32.73	1262550
2019-01-04	33.19	34.23	32.91	33.86	2406230
2019-01-07	33.92	34.49	33.46	34.19	1417670
2019-01-08	34.53	35.01	33.60	34.49	2356100
2019-01-09	34.54	35.61	34.54	35.34	1477760
2019-01-10	35.27	36.07	35.08	35.96	2377750
2019-01-11	35.87	36.05	35.51	35.93	1364890
2019-01-14	35.57	36.09	35.13	35.85	1489770
2019-01-15	35.90	36.41	35.89	36.23	2335700
2019-01-16	36.28	36.82	35.89	36.73	1809750
2019-01-17	36.52	37.45	36.52	37.17	2288120
2019-01-18	37.53	38.05	37.02	38.01	2110940
2019-01-22	37.79	38.18	37.40	37.69	2130650
2019-01-23	37.80	38.48	36.87	37.15	1447910
2019-01-24	37.17	37.99	37.02	37.51	1059590
2019-01-25	37.79	38.54	37.27	38.40	2308930
2019-01-28	37.93	38.29	37.56	38.24	1341670
2019-01-29	38.28	38.29	37.77	37.99	1403670
2019-01-30	38.23	38.50	37.50	38.40	1711730
2019-01-31	38.41	39.73	38.41	39.07	2039820
2019-02-01	39.09	39.66	38.91	39.36	1524930
2019-02-04	39.31	40.02	39.13	39.85	1552020
2019-02-05	39.90	40.10	39.68	40.07	1195750
2019-02-06	39.97	40.10	39.38	39.61	1331190
2019-02-07	39.27	39.82	39.07	39.82	760010
2019-02-08	39.60	40.37	39.33	40.35	1231910
2019-02-11	40.46	40.58	39.69	39.72	1456590
2019-02-12	40.10	40.57	39.76	40.53	1168150
2019-02-13	40.76	40.90	40.51	40.70	1078180
2019-02-14	40.72	41.09	40.48	40.78	1451850
2019-02-15	41.02	41.28	40.69	41.10	1000360
2019-02-19	40.83	41.22	40.74	40.98	1630120
2019-02-20	40.90	40.98	40.21	40.96	2261070
2019-02-21	40.84	41.23	40.00	40.44	2072880
2019-02-22	40.66	41.23	40.63	41.18	2059610
2019-02-25	41.44	41.56	40.95	41.13	1463180
2019-02-26	41.09	41.80	40.39	40.65	3244510
2019-02-27	44.50	46.33	43.05	45.43	5604450
2019-02-28	45.64	46.35	45.61	45.75	2871560
2019-03-01	45.75	48.14	45.36	47.69	4892330
2019-03-04	48.00	48.49	45.62	46.60	3429630
2019-03-05	46.60	47.12	46.10	46.39	2865800
2019-03-06	46.25	46.78	45.48	45.86	1901130
2019-03-07	45.72	46.03	45.04	45.69	2408680
2019-03-08	45.31	46.06	45.13	46.00	1666020
2019-03-11	45.96	46.56	45.41	46.55	1511400
2019-03-12	46.61	46.79	45.99	46.55	1761610
2019-03-13	46.75	47.14	46.40	46.87	1766870
2019-03-14	47.03	47.24	46.42	46.57	1322870
2019-03-15	46.70	46.96	46.35	46.91	2498750
2019-03-18	46.93	47.29	46.49	46.81	2665590
2019-03-19	47.00	47.00	46.41	46.70	2196620
2019-03-20	46.56	46.77	46.05	46.49	1314890
2019-03-21	46.36	47.56	46.36	47.37	1287460
2019-03-22	47.07	47.31	46.44	46.51	1653290
2019-03-25	46.30	46.87	46.14	46.60	973880
2019-03-26	46.93	47.30	46.11	46.39	1623440
2019-03-27	46.32	46.44	45.24	45.97	1696520
2019-03-28	46.07	46.45	45.62	46.19	1498130
2019-03-29	46.43	46.91	46.25	46.64	1801510
2019-04-01	46.98	48.07	46.90	47.95	3047270
2019-04-02	48.10	48.36	47.69	47.87	2284070
2019-04-03	47.90	48.74	47.90	48.38	1937890
2019-04-04	48.45	48.68	47.53	47.77	1583650
2019-04-05	48.00	48.58	48.00	48.40	1519040
2019-04-08	48.35	48.35	47.68	48.00	1584620
2019-04-09	47.90	48.19	47.48	47.54	1556900
2019-04-10	47.65	48.00	47.53	47.87	2662700
2019-04-11	48.04	48.48	47.97	48.16	1735400
2019-04-12	48.28	49.03	48.00	48.74	2250610
2019-04-15	48.76	49.13	48.53	48.90	1616160
2019-04-16	49.14	49.20	48.36	48.40	1433070
2019-04-17	48.55	48.81	47.86	48.06	2019100
2019-04-18	48.10	48.21	47.41	48.17	2009500
2019-04-22	47.97	48.80	47.88	48.71	1412450
2019-04-23	48.85	49.54	48.71	49.51	2551910
2019-04-24	49.08	51.19	47.39	47.44	6496490
2019-04-25	47.60	48.77	47.52	48.61	2139340
2019-04-26	48.54	49.15	48.25	48.81	1356270
2019-04-29	49.03	49.21	48.51	48.93	2245600
2019-04-30	48.92	49.77	48.71	49.63	3544350
2019-05-01	49.73	50.13	49.40	49.60	2543840
2019-05-02	49.37	50.22	49.22	50.16	2626470
2019-05-03	50.28	50.63	49.50	49.89	2763780
2019-05-06	49.35	50.67	49.14	50.62	1930520
2019-05-07	50.25	50.44	49.07	49.53	3092210
2019-05-08	49.40	50.01	49.24	49.68	2093510
2019-05-09	49.41	49.49	48.28	49.48	3506880
2019-05-10	49.23	49.97	48.31	49.82	1853100
2019-05-13	48.95	49.25	48.21	48.85	1739570
2019-05-14	49.00	50.55	49.00	50.39	2385640
2019-05-15	50.01	51.55	50.01	51.11	1799040
2019-05-16	51.24	52.47	51.24	51.90	2724220
2019-05-17	51.43	52.13	51.35	51.76	2052670
2019-05-20	51.40	52.06	51.20	51.73	2275800
2019-05-21	52.02	52.55	52.02	52.49	2058560
2019-05-22	52.51	53.22	52.51	52.80	2275250
2019-05-23	52.42	52.52	51.30	51.44	3364490
2019-05-24	51.74	52.47	51.37	51.41	1892130
2019-05-28	51.55	52.25	51.04	51.27	3415100
2019-05-29	51.00	51.32	50.78	51.18	2929260
2019-05-30	51.25	51.65	51.01	51.32	1732810
2019-05-31	50.82	51.39	50.55	50.96	2712610
2019-06-03	51.19	51.46	49.61	49.96	2255550
2019-06-04	50.44	50.77	49.83	50.60	4420010
2019-06-05	50.82	53.10	50.82	53.01	4942340
2019-06-06	53.16	54.09	52.90	54.00	3460840
2019-06-07	54.21	54.66	53.88	53.99	2556830
2019-06-10	54.37	55.49	54.37	55.05	3180620
2019-06-11	55.47	55.51	54.00	54.48	2711030
2019-06-12	54.25	54.90	53.97	54.79	871170
2019-06-13	54.84	55.07	54.00	54.98	1851180
2019-06-14	54.94	55.07	54.58	54.97	1497600
2019-06-17	54.99	55.71	54.97	55.46	1613290
2019-06-18	55.92	56.01	55.20	55.60	2201240
2019-06-19	55.48	55.75	54.96	55.67	2618030
2019-06-20	56.22	56.27	55.09	55.55	2219050
2019-06-21	55.24	56.20	55.01	56.05	3967990
2019-06-24	55.99	56.01	55.28	55.36	1573120
2019-06-25	55.29	55.60	53.70	53.84	2506140
2019-06-26	54.01	54.64	53.02	53.47	2729460
2019-06-27	53.47	54.54	53.17	54.29	1794140
2019-06-28	54.30	55.56	54.17	55.41	3219310
2019-07-01	56.02	56.60	55.72	55.94	2021770
2019-07-02	55.94	56.60	55.86	56.04	2498470
2019-07-03	56.23	56.62	55.94	56.55	2167420
2019-07-05	56.40	56.60	55.57	56.42	2934240
2019-07-08	56.30	56.82	56.02	56.25	1299630
2019-07-09	56.05	56.83	55.74	56.70	5528110
2019-07-10	57.26	58.20	57.26	58.08	2487670
2019-07-11	58.35	58.89	58.06	58.80	2396600
2019-07-12	58.94	59.23	58.31	58.71	1652220
2019-07-15	58.79	59.05	58.35	58.50	1219830
2019-07-16	58.62	59.05	57.97	58.19	2607560
2019-07-17	58.40	58.78	58.09	58.35	1598760
2019-07-18	58.14	58.84	58.01	58.80	3932870
2019-07-19	59.01	59.06	58.29	58.30	1675420
2019-07-22	58.51	59.04	58.28	58.38	1255960
2019-07-23	58.59	58.63	57.58	58.06	3508430
2019-07-24	60.00	63.20	59.18	62.80	8013700
2019-07-25	62.91	63.40	61.88	62.90	4808080
2019-07-26	63.11	63.65	62.52	63.43	2297590
2019-07-29	63.56	63.82	62.86	63.04	2219760
2019-07-30	62.63	62.88	61.60	61.87	2685510
2019-07-31	62.02	62.07	61.00	61.54	2726930
2019-08-01	61.75	62.19	60.09	60.62	2616580
2019-08-02	60.55	60.55	59.40	59.88	1970720
2019-08-05	58.86	59.60	57.96	58.52	1798330
2019-08-06	58.92	59.87	58.92	59.47	2115260
2019-08-07	58.90	60.77	58.72	60.69	2212390
2019-08-08	61.05	62.99	60.89	62.89	2532590
2019-08-09	62.69	63.74	62.38	63.37	2896150
2019-08-12	63.12	63.72	62.68	62.96	3199790
2019-08-13	62.88	63.94	62.37	62.65	2413060
2019-08-14	61.71	62.00	59.64	60.00	3059810
2019-08-15	60.39	61.37	59.83	61.16	1184540
2019-08-16	60.96	62.02	60.94	61.89	1509970
2019-08-19	61.77	62.98	61.75	61.78	2979150
2019-08-20	61.82	62.05	61.17	61.45	2009880
2019-08-21	61.87	62.69	61.67	62.13	1166280
2019-08-22	62.28	62.67	61.20	61.60	1131520
2019-08-23	61.56	62.27	60.50	60.71	2152540
2019-08-26	61.52	61.79	60.72	61.77	3234940
2019-08-27	61.99	62.14	60.82	61.26	2514470
2019-08-28	60.77	61.53	60.50	61.24	1956950
2019-08-29	62.07	62.13	61.37	61.41	1909690
2019-08-30	61.62	61.64	60.37	61.49	2626890
2019-09-03	61.06	61.94	60.72	61.19	1807240
2019-09-04	61.78	61.78	60.88	61.42	1897920
2019-09-05	61.66	62.24	60.73	61.32	2592370
2019-09-06	61.64	62.50	61.28	61.60	2396240
2019-09-09	61.80	62.15	57.71	57.87	2844180
2019-09-10	57.45	58.01	56.44	57.97	3917020
2019-09-11	58.24	58.27	56.12	57.13	2577070
2019-09-12	57.53	58.73	57.27	58.37	1661100
2019-09-13	58.41	58.58	56.94	57.01	5356000
2019-09-16	56.74	58.03	56.56	57.96	2826780
2019-09-17	58.10	59.84	58.00	59.77	3169230
2019-09-18	59.64	59.64	58.26	59.11	3867290
2019-09-19	59.10	60.16	58.90	59.86	1563170
2019-09-20	59.48	60.07	59.11	59.50	2552170
2019-09-23	59.62	59.85	58.87	59.50	2423170
2019-09-24	59.50	59.91	58.33	58.68	5148090
2019-09-25	59.07	59.98	58.20	59.51	3071190
2019-09-26	59.25	59.82	58.24	59.46	2676570
2019-09-27	59.51	59.80	57.22	57.63	3155570
2019-09-30	57.78	59.75	57.62	59.32	3639330
2019-10-01	59.04	60.73	58.96	59.72	2270990
2019-10-02	59.39	59.39	58.19	58.72	2820630
2019-10-03	58.63	59.37	57.85	59.14	1679640
2019-10-04	59.43	59.69	58.48	58.62	4140570
2019-10-07	58.21	60.09	57.75	59.22	2066530
2019-10-08	59.51	59.51	57.57	57.79	2490670
2019-10-09	58.12	60.19	57.66	60.03	2277490
2019-10-10	59.83	60.53	59.48	60.19	3428800
2019-10-11	60.87	62.35	60.77	61.41	3818160
2019-10-14	61.40	61.79	59.84	60.07	2198380
2019-10-15	60.38	60.40	59.64	60.01	2247070
2019-10-16	59.95	59.95	57.87	59.00	3175040
2019-10-17	59.56	60.20	58.60	58.64	1418420
2019-10-18	58.73	59.13	57.98	58.81	2363580
2019-10-21	58.75	59.40	58.23	58.92	1815120
2019-10-22	59.36	60.15	57.04	57.26	2860990
2019-10-23	53.20	56.77	51.00	56.67	18222250
2019-10-24	56.63	57.46	54.85	56.94	4232530
2019-10-25	57.08	57.51	56.27	56.49	4083130
2019-10-28	56.50	57.13	55.55	55.82	2139750
2019-10-29	55.54	56.44	55.15	55.48	4002710
2019-10-30	55.63	56.16	54.91	55.00	5074870
2019-10-31	54.97	55.54	54.43	54.95	1475980
2019-11-01	55.34	55.70	54.41	54.81	3095430
2019-11-04	55.14	55.20	54.24	54.36	2469680
2019-11-05	54.43	56.00	54.02	55.48	3662660
2019-11-06	55.14	55.57	54.60	55.12	3558850
2019-11-07	55.06	55.38	54.47	54.58	2622810
2019-11-08	54.52	55.13	54.41	54.93	1943570
2019-11-11	54.90	56.08	54.90	55.77	2992880
2019-11-12	55.84	56.52	55.65	56.23	3393040
2019-11-13	56.05	56.62	55.72	56.48	2292670
2019-11-14	56.47	57.08	56.00	56.89	2475740
2019-11-15	57.18	58.38	56.77	58.32	2223860
2019-11-18	58.09	60.10	58.09	59.70	4837270
2019-11-19	59.16	59.64	58.32	59.07	4555620
2019-11-20	58.59	59.92	58.59	59.45	3707660
2019-11-21	59.44	59.84	58.30	58.69	2909060
2019-11-22	58.65	59.79	58.65	59.06	2510410
2019-11-25	59.34	60.96	59.30	60.82	2224430
2019-11-26	61.03	61.91	61.03	61.74	2900940
2019-11-27	61.80	61.98	60.93	61.72	3125710
2019-11-29	61.73	61.77	61.09	61.29	1199010
2019-12-02	61.15	61.37	59.98	60.27	1945080
2019-12-03	59.63	60.20	59.00	59.26	2681480
2019-12-04	59.30	59.85	58.58	58.60	2435350
2019-12-05	58.71	59.48	58.71	59.13	2531210
2019-12-06	59.69	60.39	58.90	59.09	5197790
2019-12-09	58.95	59.61	58.89	59.49	2620360
2019-12-10	59.44	59.90	57.99	58.17	2186640
2019-12-11	58.07	58.52	57.23	58.06	2168420
2019-12-12	58.00	58.50	56.66	56.82	3847210
2019-12-13	56.82	58.15	56.82	58.06	3139790
2019-12-16	58.05	59.50	58.05	58.94	2929340
2019-12-17	58.98	59.56	58.69	59.40	2236780
2019-12-18	59.63	59.89	57.94	58.58	2497090
2019-12-19	58.52	59.98	58.00	59.15	3294280
2019-12-20	59.32	60.62	58.98	60.44	13665990
2019-12-23	60.65	60.83	59.79	60.18	1850830
2019-12-24	60.14	60.16	59.26	60.03	641120
2019-12-26	59.98	60.40	59.67	60.15	1408130
2019-12-27	60.29	60.74	59.50	59.86	1378550
2019-12-30	60.08	60.08	58.88	59.69	1525800
2019-12-31	59.43	60.09	59.02	59.83	1892790
2020-01-02	60.50	62.11	60.35	62.07	3113600
2020-01-03	61.54	62.68	61.36	62.62	2096110
2020-01-06	62.34	62.56	61.60	62.45	1880630
2020-01-07	62.57	62.74	61.83	62.00	2329780
2020-01-08	62.13	62.87	61.87	62.54	2304680
2020-01-09	62.94	63.70	62.70	62.97	2089850
2020-01-10	63.46	64.73	62.99	64.51	2512790
2020-01-13	64.55	64.89	64.10	64.27	1993420
2020-01-14	64.27	64.45	63.31	63.99	1473790
2020-01-15	63.99	65.46	63.99	64.90	1965130
2020-01-16	65.00	65.55	64.71	65.20	1950410
2020-01-17	65.90	65.90	64.61	64.96	2505130
2020-01-21	64.83	66.15	64.81	66.04	2761490
2020-01-22	66.40	67.06	66.37	66.91	2678860
2020-01-23	66.33	66.38	64.45	64.64	3579390
2020-01-24	65.02	65.87	64.66	65.07	1686830
2020-01-27	64.14	65.48	63.95	65.25	2241430
2020-01-28	65.58	66.37	65.03	65.99	1860700
2020-01-29	66.20	66.61	65.45	65.76	1137850
2020-01-30	65.26	66.19	65.26	66.00	940970
2020-01-31	65.68	66.13	65.01	65.30	1745750
2020-02-03	65.85	66.89	65.70	65.98	4042150
2020-02-04	66.59	68.58	66.31	68.57	3587400
2020-02-05	69.39	69.92	66.36	66.55	3223860
2020-02-06	66.79	68.10	66.47	66.65	2557740
2020-02-07	66.67	67.20	65.91	66.65	1135840
2020-02-10	66.59	67.34	66.35	67.25	1588640
2020-02-11	67.40	67.93	66.40	66.83	1502010
2020-02-12	70.50	74.67	69.50	74.01	7350830
2020-02-13	73.97	73.99	72.74	72.98	3634440
2020-02-14	73.33	73.45	72.19	73.14	2148430
2020-02-18	73.24	73.64	72.90	73.58	2909710
2020-02-19	73.96	74.50	73.37	73.79	3009300
2020-02-20	73.56	74.07	70.87	72.15	3125010
2020-02-21	71.90	72.32	70.97	71.62	2485430
2020-02-24	70.25	71.48	68.49	70.69	2871810
2020-02-25	71.13	71.59	69.23	69.83	4940530
2020-02-26	70.66	71.57	67.68	68.23	7235320
2020-02-27	67.03	69.73	66.74	66.91	3705990
2020-02-28	64.73	66.99	64.30	66.76	4556880
2020-03-02	66.24	71.13	65.09	70.58	4262490
2020-03-03	70.32	71.28	68.09	69.01	2086590
2020-03-04	70.03	73.59	69.74	73.50	4026190
2020-03-05	71.66	73.15	71.01	71.74	2791300
2020-03-06	69.25	71.09	68.40	70.72	2587620
2020-03-09	66.09	69.11	64.92	66.69	3186390
2020-03-10	68.59	69.53	66.36	69.40	2703550
2020-03-11	67.29	68.78	64.43	65.14	2669220
2020-03-12	62.50	67.00	60.04	61.29	5343230
2020-03-13	63.99	66.76	61.47	66.39	4949520
2020-03-16	59.67	62.97	58.39	58.76	4040030
2020-03-17	59.81	61.12	56.17	59.47	4487800
2020-03-18	55.82	57.27	53.12	55.88	5710010
2020-03-19	55.31	57.78	54.00	56.00	2609340
2020-03-20	57.72	59.47	53.60	55.10	3869470
2020-03-23	55.24	56.65	50.02	52.34	3860750
2020-03-24	54.49	54.88	51.95	54.07	3725200
2020-03-25	54.68	55.60	51.72	54.02	4530010
2020-03-26	54.78	58.58	53.78	58.32	3116370
2020-03-27	56.81	59.71	55.28	58.10	2644220
2020-03-30	59.04	60.90	58.82	60.00	3118110
2020-03-31	59.40	60.70	58.01	58.72	3457850
2020-04-01	56.88	58.01	53.65	53.96	4663880
2020-04-02	52.86	54.15	52.03	53.77	4688470
2020-04-03	53.34	54.82	52.02	52.68	2501350
2020-04-06	54.64	59.24	53.44	58.59	3592460
2020-04-07	60.31	62.03	58.72	58.96	2721900
2020-04-08	59.50	61.97	58.40	61.46	1712260
2020-04-09	61.46	63.97	60.74	63.13	3709880
2020-04-13	62.57	62.75	60.21	62.51	1843200
2020-04-14	63.85	64.72	62.03	64.50	1595390
2020-04-15	63.80	65.41	63.65	64.12	1608430
2020-04-16	64.74	65.31	62.79	63.16	2416030
2020-04-17	64.91	64.91	62.33	63.56	3734600
2020-04-20	63.35	63.35	60.12	60.35	3650190
2020-04-21	59.54	59.54	55.86	56.30	4195060
2020-04-22	58.96	58.96	57.06	58.06	3198920
2020-04-23	58.24	59.99	56.93	58.73	1557070
2020-04-24	59.90	59.90	57.56	59.36	2726830
2020-04-27	59.50	62.21	59.45	61.78	5152190
2020-04-28	62.99	63.19	60.77	60.78	5720760
2020-04-29	62.35	65.66	59.55	65.09	7309530
2020-04-30	64.28	65.52	63.50	64.83	4745760
2020-05-01	64.31	64.92	61.26	62.26	3755460
2020-05-04	61.63	63.79	61.43	63.51	2683610
2020-05-05	63.91	64.58	62.95	64.12	2663660
2020-05-06	64.12	65.40	63.87	64.85	2287320
2020-05-07	64.45	65.15	62.91	63.90	3086840
2020-05-08	64.81	65.96	64.35	65.74	3259590
2020-05-11	64.52	67.22	64.52	66.38	2441420
2020-05-12	66.60	66.80	63.55	63.68	1976440
2020-05-13	63.81	63.93	61.15	61.50	2211620
2020-05-14	61.00	64.85	60.50	64.75	3164370
2020-05-15	64.37	65.19	63.40	64.92	2375570
2020-05-18	65.84	67.76	65.54	65.87	2884310
2020-05-19	67.18	68.00	66.31	67.47	3718270
2020-05-20	66.10	68.77	66.10	67.88	2633690
2020-05-21	65.40	65.52	63.63	64.36	13002930
2020-05-22	64.54	66.21	64.40	65.91	6096740
2020-05-26	67.29	67.93	66.20	66.40	4568620
2020-05-27	66.16	66.16	63.50	65.73	3011240
2020-05-28	65.73	66.76	64.39	64.71	2971050
2020-05-29	65.02	65.77	64.39	65.68	2854400
2020-06-01	65.22	66.52	65.20	65.69	2094490
2020-06-02	65.94	66.21	64.67	66.00	2389610
2020-06-03	66.17	66.92	65.37	65.98	1865750
2020-06-04	65.17	66.66	64.40	65.27	3526860
2020-06-05	65.33	66.91	64.97	66.70	3069240
2020-06-08	67.15	68.58	66.08	68.52	2712620
2020-06-09	68.69	69.52	67.90	69.17	3165100
2020-06-10	69.29	70.14	68.35	69.66	2847810
2020-06-11	68.91	69.07	65.69	65.71	2508470
2020-06-12	67.08	67.32	64.92	66.81	2500960
2020-06-15	65.20	66.48	64.65	66.32	1683980
2020-06-16	68.24	69.35	67.33	67.78	1945210
2020-06-17	68.01	69.11	68.01	68.94	4179810
2020-06-18	68.91	70.22	68.91	70.12	1604860
2020-06-19	71.32	71.59	70.36	71.07	4661380
2020-06-22	71.15	72.23	70.68	72.19	1467180
2020-06-23	72.37	72.69	71.84	72.46	2597330
2020-06-24	74.71	74.71	69.07	69.14	3565390
2020-06-25	69.04	70.74	68.00	70.62	2066650
2020-06-26	70.52	71.28	68.80	69.11	3714380
2020-06-29	69.51	69.64	68.42	69.16	1753270
2020-06-30	69.25	71.64	68.93	71.07	2079960
2020-07-01	71.01	72.60	70.87	71.86	1785600
2020-07-02	72.62	72.62	71.48	71.81	1667980
2020-07-06	72.42	73.93	71.96	72.62	2475220
2020-07-07	72.19	73.77	72.14	72.33	1960970
2020-07-08	73.05	73.27	71.51	73.00	2390960
2020-07-09	73.00	73.09	71.66	72.63	1964580
2020-07-10	72.45	72.71	71.50	72.20	1664670
2020-07-13	72.09	72.19	68.26	68.41	4059140
2020-07-14	67.67	68.39	66.20	68.00	4561000
2020-07-15	68.24	69.24	67.79	69.17	2725320
2020-07-16	68.46	69.66	67.17	69.56	3940440
2020-07-17	70.10	71.45	68.91	70.62	15359450
2020-07-20	70.23	70.96	69.75	70.67	1936230
2020-07-21	71.67	71.67	70.05	70.83	2369500
2020-07-22	71.01	71.12	70.06	70.50	1591980
2020-07-23	70.88	71.87	69.58	69.86	1701950
2020-07-24	69.58	70.56	68.31	70.38	3805340
2020-07-27	70.79	72.16	69.72	71.92	2633670
2020-07-28	71.77	72.84	71.25	71.67	3318060
2020-07-29	93.90	93.90	78.54	82.91	7860700
2020-07-30	82.20	83.88	81.80	83.27	2584020
2020-07-31	83.10	85.41	82.60	84.98	2805070
2020-08-03	85.64	85.98	83.50	83.50	2618400
2020-08-04	81.84	83.96	81.84	82.94	2648280
2020-08-05	83.56	84.80	83.22	84.09	1634030
2020-08-06	84.07	84.39	82.25	83.15	1582180
2020-08-07	83.48	84.00	82.66	83.04	1536100
2020-08-10	82.88	83.62	82.02	83.15	1468810
2020-08-11	83.28	83.28	80.76	81.02	1808330
2020-08-12	81.29	83.46	80.38	82.47	1451830
2020-08-13	82.84	84.61	82.84	84.17	1181240
2020-08-14	83.99	83.99	82.33	83.04	1758280
2020-08-17	83.50	84.01	82.85	83.12	1148480
2020-08-18	83.37	84.12	82.71	82.83	955020
2020-08-19	83.08	83.65	82.30	82.72	1063510
2020-08-20	82.24	84.17	82.24	83.59	1240570
2020-08-21	83.39	83.70	83.12	83.33	1735590
2020-08-24	83.89	85.55	83.44	85.30	2131580
2020-08-25	84.79	85.50	84.27	85.42	1691280
2020-08-26	85.89	86.01	84.15	84.17	1102980
2020-08-27	84.98	86.17	84.56	84.63	1990330
2020-08-28	85.17	87.06	84.84	85.25	1324530
2020-08-31	85.43	87.94	84.45	84.86	3287760
2020-09-01	85.40	87.78	85.33	87.34	1981250
2020-09-02	87.00	88.29	85.88	87.78	2136800
2020-09-03	87.16	87.16	83.93	84.56	2696080
2020-09-04	84.90	84.90	80.18	82.69	1648240
2020-09-08	81.13	81.45	79.15	79.21	2116080
2020-09-09	79.76	81.20	79.03	80.35	1798710
2020-09-10	80.90	81.75	78.09	79.28	1992220
2020-09-11	79.57	79.94	77.73	78.57	1524210
2020-09-14	79.42	82.04	79.42	81.47	2750280
2020-09-15	82.00	84.32	82.00	84.30	3724270
2020-09-16	84.49	84.99	83.50	83.97	2472380
2020-09-17	83.05	83.36	81.91	83.08	2309510
2020-09-18	83.46	83.62	81.46	82.75	3261100
2020-09-21	81.63	82.64	80.95	82.40	1911630
2020-09-22	83.34	83.97	82.24	83.75	1400720
2020-09-23	84.47	84.97	81.89	82.13	1663150
2020-09-24	81.33	82.72	81.19	81.92	1879880
2020-09-25	81.03	84.35	80.95	84.00	1653970
2020-09-28	85.11	85.91	84.66	85.71	1212570
2020-09-29	85.76	86.64	85.09	85.69	1112450
2020-09-30	85.98	86.96	84.32	84.85	1802180
2020-10-01	85.98	87.18	85.08	86.54	2196060
2020-10-02	85.50	86.63	84.82	85.51	2498300
2020-10-05	86.07	87.01	85.86	86.60	1535770
2020-10-06	86.78	87.15	85.77	86.39	1458910
2020-10-07	87.18	87.92	86.74	87.57	1242900
2020-10-08	88.00	88.28	86.70	86.89	1545050
2020-10-09	87.25	88.20	87.25	87.44	1273520
2020-10-12	88.18	89.00	87.60	88.23	805050
2020-10-13	88.53	88.95	88.28	88.32	1414480
2020-10-14	88.30	88.70	86.64	86.94	1238590
2020-10-15	85.52	87.20	85.33	86.74	1189180
2020-10-16	87.34	87.73	85.96	86.06	886000
2020-10-19	86.43	86.57	83.25	83.60	1796480
2020-10-20	84.28	84.28	83.16	83.56	1308330
2020-10-21	83.53	84.05	81.96	82.55	1256660
2020-10-22	82.30	82.30	81.07	82.21	1584870
2020-10-23	82.27	82.88	81.20	81.98	1797580
2020-10-26	81.30	83.19	81.18	83.08	2069650
2020-10-27	83.29	83.73	82.06	82.89	1843400
2020-10-28	80.40	81.74	78.10	79.34	2388050
2020-10-29	79.85	83.69	79.62	82.83	2787320
2020-10-30	82.70	84.20	81.15	82.36	2577960
2020-11-02	83.48	85.47	83.09	85.09	2588050
2020-11-03	85.58	88.30	85.58	87.99	1830810
2020-11-04	89.65	92.36	89.55	90.25	1682910
2020-11-05	91.98	92.12	90.02	90.36	1421120
2020-11-06	90.65	90.65	89.36	90.27	1426770
2020-11-09	92.97	93.55	91.17	91.19	1905020
2020-11-10	88.36	90.59	88.16	88.61	1760370
2020-11-11	89.89	91.71	89.39	89.87	1415610
2020-11-12	89.71	90.57	87.73	90.14	1264510
2020-11-13	90.60	92.40	90.60	91.71	953740
2020-11-16	91.88	92.43	91.06	91.56	909870
2020-11-17	91.21	92.18	90.11	91.41	1331000
2020-11-18	91.09	91.15	88.32	88.55	1534030
2020-11-19	88.31	89.91	87.88	89.48	1130520
2020-11-20	89.45	90.14	89.08	89.21	891710
2020-11-23	90.60	91.00	87.63	88.78	1812660
2020-11-24	89.29	89.41	86.87	86.99	896210
2020-11-25	87.28	88.08	86.81	88.01	1086430
2020-11-27	87.58	89.04	87.10	88.44	521370
2020-11-30	88.73	91.49	88.70	91.06	3208970
2020-12-01	91.97	92.69	88.74	88.89	2581260
2020-12-02	89.31	89.45	86.36	86.87	3237560
2020-12-03	86.43	87.58	86.14	87.07	2143160
2020-12-04	87.21	89.68	87.21	89.32	1633500
2020-12-07	90.04	90.04	87.72	88.36	1194960
2020-12-08	88.20	89.48	87.01	87.25	1407320
2020-12-09	87.22	87.22	85.11	85.33	1622260
2020-12-10	84.73	85.75	84.02	84.84	1424260
2020-12-11	84.74	86.40	84.32	84.86	1776340
2020-12-14	85.00	86.08	84.60	85.32	1505550
2020-12-15	85.32	87.21	85.04	86.64	1501130
2020-12-16	86.80	87.80	85.80	86.09	1088920
2020-12-17	86.48	89.52	86.48	89.40	2871050
2020-12-18	90.45	91.82	89.47	90.47	5254220
2020-12-21	88.95	92.45	88.06	91.59	2424130
2020-12-22	92.06	92.59	89.73	90.53	1470370
2020-12-23	90.18	92.01	90.18	90.78	916970
2020-12-24	90.80	91.60	90.31	90.66	431250
2020-12-28	91.52	95.12	91.10	93.95	3851430
2020-12-29	94.45	94.45	91.28	91.82	1091190
2020-12-30	91.95	92.76	90.62	92.50	1774190
2020-12-31	92.33	92.95	91.81	92.43	1399720
2021-01-04	93.22	93.68	89.10	89.53	2160690
2021-01-05	89.47	91.52	88.40	89.38	2420830
2021-01-06	89.55	91.71	89.15	89.67	2203290
2021-01-07	90.28	92.41	89.85	90.55	2116120
2021-01-08	91.14	92.45	90.69	91.95	1538880
2021-01-11	91.38	91.91	90.25	90.44	1204620
2021-01-12	90.23	90.84	88.22	88.23	1551140
2021-01-13	88.28	90.45	87.70	89.19	2188310
2021-01-14	89.15	89.96	86.60	86.83	2006580
2021-01-15	87.26	87.77	85.18	85.37	2118280
2021-01-19	85.99	87.78	85.12	87.20	3027950
2021-01-20	87.96	90.39	87.32	89.98	3039060
2021-01-21	90.50	91.50	89.40	91.20	2901550
2021-01-22	91.31	92.23	89.44	89.61	2965210
2021-01-25	90.20	91.07	88.23	90.93	3125190
2021-01-26	91.21	91.31	89.54	90.31	3450570
2021-01-27	89.30	90.17	87.80	88.97	4966930
2021-01-28	88.19	91.18	87.85	90.18	2883420
2021-01-29	89.06	90.90	88.75	89.97	3036260
2021-02-01	91.27	94.22	90.55	92.50	2373200
2021-02-02	93.59	93.66	89.76	92.04	4084600
2021-02-03	91.48	92.59	90.85	91.74	2362270
2021-02-04	93.00	95.28	91.26	91.94	4234290
2021-02-05	92.25	92.51	90.42	90.82	2105610
2021-02-08	90.93	91.81	89.50	90.03	2359210
2021-02-09	89.89	91.43	89.88	90.59	2659860
2021-02-10	91.77	92.52	90.41	92.50	1746760
2021-02-11	92.84	93.06	91.87	92.49	1391700
2021-02-12	92.88	93.98	91.43	93.98	1073600
2021-02-16	88.97	90.55	87.82	90.04	10809910
2021-02-17	88.13	91.11	87.09	91.08	5007320
2021-02-18	90.67	92.43	90.26	91.98	4975920
2021-02-19	92.56	92.99	90.56	91.33	4883030
2021-02-22	90.90	90.90	87.13	87.67	3916910
2021-02-23	87.00	88.08	84.64	86.70	3820320
2021-02-24	85.00	87.15	82.80	83.62	5972280
2021-02-25	83.31	84.77	80.96	82.00	4647540
2021-02-26	81.11	82.98	81.11	82.38	3131440
2021-03-01	82.31	83.00	81.04	81.50	8186880
2021-03-02	81.81	82.06	78.80	79.02	6030480
2021-03-03	78.50	79.55	76.07	76.28	4591390
2021-03-04	76.10	77.38	74.31	75.85	10247170
2021-03-05	80.20	82.50	77.40	79.87	13142700
2021-03-08	79.82	81.59	79.21	79.23	4639020
2021-03-09	80.87	83.17	80.35	81.50	3861680
2021-03-10	82.17	83.96	80.77	80.81	3743330
2021-03-11	81.28	82.95	80.29	81.73	3112480
2021-03-12	81.26	82.43	80.72	81.86	2967070
2021-03-15	82.28	84.13	81.95	83.79	2512480
2021-03-16	84.32	84.84	83.42	83.87	2223450
2021-03-17	83.47	83.90	81.38	82.30	3764280
2021-03-18	81.34	81.56	79.36	80.55	2743440
2021-03-19	80.70	82.11	80.41	81.87	4488720
2021-03-22	82.13	83.33	81.68	82.78	2101910
2021-03-23	83.69	83.82	82.42	83.08	1514020
2021-03-24	82.63	83.59	80.24	80.42	2667960
2021-03-25	79.91	80.59	79.22	80.32	2734890
2021-03-26	80.44	81.84	79.65	81.65	1584710
2021-03-29	81.37	82.37	80.07	80.96	2287310
2021-03-30	80.74	81.24	79.33	79.96	1682460
2021-03-31	80.35	83.29	80.02	82.19	3086290
2021-04-01	82.96	86.35	82.96	86.14	3235090
2021-04-05	86.22	86.22	83.83	84.82	2637560
2021-04-06	85.14	86.59	84.22	86.11	3296310
2021-04-07	85.76	86.32	84.77	85.99	3145930
2021-04-08	86.52	87.96	85.71	87.44	1875960
2021-04-09	87.41	88.82	86.98	88.75	1681790
2021-04-12	88.69	88.88	87.60	88.75	1843000
2021-04-13	89.30	91.32	88.66	90.58	2179320
2021-04-14	90.95	91.00	89.11	89.53	2250470
2021-04-15	91.10	93.15	90.70	91.34	2543130
2021-04-16	91.19	91.19	89.67	90.49	1485490
2021-04-19	90.47	90.68	89.20	89.90	1583980
2021-04-20	90.46	91.42	90.10	91.29	1781640
2021-04-21	91.45	91.80	90.51	90.93	1968660
2021-04-22	90.62	92.58	90.62	91.30	1147500
2021-04-23	91.68	93.88	91.47	93.37	1673170
2021-04-26	93.25	93.39	92.38	93.33	1061870
2021-04-27	93.90	94.35	92.92	93.68	1901700
2021-04-28	92.23	92.23	84.28	86.22	5205650
2021-04-29	86.78	88.34	86.00	87.88	1998520
2021-04-30	87.14	87.48	85.36	85.44	1509850
2021-05-03	86.62	86.86	84.66	85.89	1823100
2021-05-04	84.80	85.67	84.42	85.03	1519630
2021-05-05	85.46	85.63	82.96	83.40	1959550
2021-05-06	83.48	83.48	81.68	82.06	3227420
2021-05-07	83.01	85.76	82.20	85.07	2502880
2021-05-10	85.36	85.72	83.63	83.97	1979240
2021-05-11	82.20	85.31	82.14	84.75	2247470
2021-05-12	84.33	84.33	81.47	81.87	1867830
2021-05-13	82.61	82.61	80.52	81.08	2489250
2021-05-14	81.83	82.81	81.28	82.19	2492620
2021-05-17	82.29	82.29	80.94	81.80	1454940
2021-05-18	81.59	84.04	80.73	81.86	1708810
2021-05-19	80.74	82.97	80.74	82.91	1426390
2021-05-20	83.38	85.46	83.24	84.19	2348780
2021-05-21	85.11	85.96	83.63	83.87	1800400
2021-05-24	84.59	84.90	83.80	84.43	1551380
2021-05-25	84.86	85.82	84.51	84.99	1811270
2021-05-26	85.09	85.29	83.50	85.04	2164040
2021-05-27	85.16	85.59	84.07	84.48	2649640
2021-05-28	85.26	86.09	84.60	85.40	1718250
2021-06-01	85.82	86.30	84.78	85.44	2711990
2021-06-02	85.78	86.22	84.00	84.59	2243570
2021-06-03	84.04	84.31	83.30	83.62	1296780
2021-06-04	83.90	84.48	83.36	84.10	1365910
2021-06-07	83.60	83.99	82.53	82.79	2976320
2021-06-08	83.10	84.83	83.10	84.55	1423900
2021-06-09	85.00	85.39	84.73	84.83	1377670
2021-06-10	85.22	86.13	85.10	85.69	1453550
2021-06-11	85.87	87.15	85.54	86.98	2261590
2021-06-14	87.58	88.96	87.21	87.98	1764240
2021-06-15	88.35	89.33	86.54	86.84	1667570
2021-06-16	86.89	87.78	86.61	87.14	2225360
2021-06-17	86.95	89.71	86.65	89.36	1891290
2021-06-18	88.92	89.41	87.47	87.90	3501940
2021-06-21	88.42	90.99	87.74	90.10	2065010
2021-06-22	90.17	91.02	89.82	90.67	1595310
2021-06-23	90.37	90.57	88.87	89.05	2364320
2021-06-24	89.19	89.60	87.13	87.82	2857200
2021-06-25	87.60	88.79	86.93	88.27	9020090
2021-06-28	88.20	88.65	84.41	84.92	3356991
2021-06-29	85.60	85.94	82.90	83.29	5113137
2021-06-30	83.55	83.90	82.44	82.82	3364875
2021-07-01	83.42	84.65	82.70	83.25	2670800
2021-07-02	84.04	84.25	82.48	82.58	2812481
2021-07-06	82.70	83.99	82.07	83.58	3105999
2021-07-07	84.00	86.14	83.30	85.83	2629837
2021-07-08	84.76	86.49	84.23	85.08	1987478
2021-07-09	85.26	86.36	85.04	86.28	1141168
2021-07-12	86.61	86.75	85.44	86.04	1745549
2021-07-13	86.02	86.57	85.21	85.23	1547761
2021-07-14	85.35	86.45	85.04	85.87	1535278
2021-07-15	85.88	87.76	85.54	87.33	1964781
2021-07-16	87.36	88.20	86.43	87.35	2143063
2021-07-19	87.12	87.18	85.60	85.99	1423569
2021-07-20	86.28	88.86	86.10	88.10	2311333
2021-07-21	88.17	88.95	87.65	88.84	1377967
2021-07-22	88.66	89.57	88.21	89.16	1076189
2021-07-23	89.50	90.26	89.06	89.97	842963
2021-07-26	89.80	89.84	89.12	89.27	1263971
2021-07-27	88.93	89.58	87.51	89.02	1572649
2021-07-28	80.00	87.26	80.00	86.95	7182836
2021-07-29	86.62	89.47	86.06	87.50	2593486
2021-07-30	87.25	88.97	87.03	88.85	1942984
2021-08-02	89.13	89.62	88.36	88.90	1739454
2021-08-03	89.17	89.28	87.06	87.33	1286107
2021-08-04	85.64	87.64	85.63	86.26	1701078
2021-08-05	86.55	87.94	86.32	87.92	986359
2021-08-06	87.97	87.97	85.87	86.00	2063199
2021-08-09	86.37	86.67	85.51	85.63	821366
2021-08-10	86.07	86.74	84.21	85.05	1260516
2021-08-11	85.46	85.78	84.34	84.91	2070370
2021-08-12	84.39	84.85	83.62	83.97	887618
2021-08-13	85.56	85.56	83.82	84.45	1310883
2021-08-16	84.10	84.34	82.61	83.15	1467467
2021-08-17	82.75	83.40	82.50	83.19	1271617
2021-08-18	82.87	83.15	80.94	80.97	1318238
2021-08-19	80.47	82.31	80.29	82.16	1606182
2021-08-20	82.52	82.82	81.85	82.53	750989
2021-08-23	82.30	83.97	82.25	83.56	1108474
2021-08-24	83.44	85.03	83.27	84.37	1484743
2021-08-25	84.22	84.89	83.46	84.06	1192152
2021-08-26	84.13	84.35	82.79	82.80	1251347
2021-08-27	82.36	83.74	82.32	83.19	1042820
2021-08-30	83.16	83.99	82.80	83.99	1458420
2021-08-31	84.24	85.02	83.58	84.74	2250410
2021-09-01	84.97	86.97	84.68	86.84	2076870
2021-09-02	87.37	88.28	86.64	87.18	1734105
2021-09-03	87.26	87.94	86.72	87.86	1769628
2021-09-07	87.57	87.94	86.40	87.71	1862939
2021-09-08	87.66	88.87	87.41	88.66	949475
2021-09-09	88.59	89.91	88.13	89.69	1976034
2021-09-10	89.97	90.85	89.29	90.15	1799576
2021-09-13	90.74	90.81	89.21	89.37	1600647
2021-09-14	89.57	90.24	88.87	89.34	993678
2021-09-15	89.58	89.58	88.44	88.95	894582
2021-09-16	88.69	89.39	88.33	89.10	861009
2021-09-17	89.10	89.72	88.49	89.38	3188127
2021-09-20	88.79	89.27	87.61	88.72	1284181
2021-09-21	88.86	89.32	87.96	88.15	1316146
2021-09-22	88.65	89.08	87.84	88.37	1069870
2021-09-23	88.37	89.59	88.34	88.52	1594861
2021-09-24	87.78	88.60	87.14	88.34	1206430
2021-09-27	87.91	88.98	86.94	87.63	1852052
2021-09-28	87.16	87.21	85.02	85.38	1089065
2021-09-29	85.34	86.89	85.17	85.38	1100400
2021-09-30	85.53	86.68	85.51	86.06	1359112
2021-10-01	86.52	87.96	85.60	87.77	1174563
2021-10-04	87.60	87.74	85.45	85.79	1394724
2021-10-05	85.72	86.54	85.27	86.51	2123117
2021-10-06	86.42	86.62	85.30	86.34	1127176
2021-10-07	87.08	88.34	86.79	87.19	1023587
2021-10-08	87.05	87.47	86.04	86.88	742926
2021-10-11	87.03	87.58	86.44	86.53	744964
2021-10-12	86.97	87.86	86.73	87.16	649276
2021-10-13	87.56	89.47	87.03	89.38	922879
2021-10-14	90.00	92.42	90.00	92.35	841252
2021-10-15	92.65	94.39	92.38	93.80	1569402
2021-10-18	93.60	95.13	93.00	94.94	1365856
2021-10-19	95.25	96.63	95.19	96.52	910199
2021-10-20	97.08	97.25	96.23	96.82	792410
2021-10-21	96.72	98.62	96.19	98.54	984049
2021-10-22	98.83	99.78	98.55	99.29	967349
2021-10-25	99.35	99.84	98.95	99.19	890855
2021-10-26	99.66	101.05	99.40	99.74	1160358
2021-10-27	99.42	99.42	89.72	89.82	3639202
2021-10-28	89.77	91.45	87.22	87.57	2937580
2021-10-29	87.17	87.86	85.86	86.05	2790995
2021-11-01	86.13	86.26	84.12	85.15	2332709
2021-11-02	85.87	85.95	84.51	85.11	2173166
2021-11-03	85.11	85.42	83.07	84.42	1378206
2021-11-04	84.78	85.56	83.99	84.21	1635143
2021-11-05	84.48	84.78	82.81	83.25	1530151
2021-11-08	83.48	83.76	82.39	83.07	1547482
2021-11-09	83.12	83.60	82.67	83.25	1951736
2021-11-10	82.75	84.12	81.84	82.21	1614376
2021-11-11	82.35	82.98	81.09	81.65	1561171
2021-11-12	82.31	83.10	81.88	82.86	1543544
2021-11-15	82.53	84.05	82.53	83.81	1513341
2021-11-16	83.78	84.71	83.36	84.06	1469191
2021-11-17	83.69	84.24	81.99	82.57	1267048
2021-11-18	82.34	82.75	80.84	81.38	1694116
2021-11-19	82.01	82.36	81.28	81.57	1602631
2021-11-22	81.47	81.90	79.93	80.08	1700554
2021-11-23	79.60	80.44	79.33	80.26	1229938
2021-11-24	79.79	80.19	79.28	79.70	1094778
2021-11-26	79.19	79.54	77.37	77.59	824204
2021-11-29	79.39	80.38	77.99	79.99	2139798
2021-11-30	79.83	80.12	77.54	77.76	2487754
2021-12-01	79.45	79.45	75.16	75.23	1734851
2021-12-02	75.25	78.93	75.09	78.71	3042985
2021-12-03	79.40	79.81	78.21	78.77	3055614
2021-12-06	78.78	79.76	76.04	77.35	2611718
2021-12-07	79.97	79.97	78.55	78.82	1583632
2021-12-08	78.20	79.03	78.02	78.99	1725961
2021-12-09	79.06	79.62	78.14	78.80	3416252
2021-12-10	79.07	79.55	77.48	78.24	2102093
2021-12-13	78.25	78.50	77.60	78.04	2149931
2021-12-14	77.27	77.55	76.42	77.26	2477086
2021-12-15	77.42	78.33	76.55	78.07	1758842
2021-12-16	78.44	79.19	77.42	77.97	2204823
2021-12-17	77.74	79.03	76.27	78.70	4382853
2021-12-20	77.89	78.12	77.10	77.35	1886824
2021-12-21	77.96	78.48	77.53	78.35	1100553
2021-12-22	77.57	78.91	77.57	78.83	1288741
2021-12-23	79.20	80.42	78.85	79.94	1202490
2021-12-27	80.16	80.62	79.56	79.96	1046213
2021-12-28	80.32	80.51	79.65	79.75	805953
2021-12-29	79.88	80.11	79.58	79.85	965316
2021-12-30	80.02	80.83	79.92	80.17	1483899
2021-12-31	80.12	80.40	78.94	79.03	1207036
2022-01-03	79.35	79.73	77.68	78.84	1577116
2022-01-04	78.63	79.04	77.05	77.38	1475708
2022-01-05	78.67	78.67	74.68	74.75	2062027
2022-01-06	74.32	74.83	73.13	73.65	1887275
2022-01-07	73.65	73.94	71.66	71.88	2969581
2022-01-10	71.23	71.53	69.58	71.51	3385855
2022-01-11	71.95	75.58	71.85	75.29	2082373
2022-01-12	75.26	76.34	74.70	74.81	1557214
2022-01-13	74.97	75.67	73.71	74.02	2337919
2022-01-14	73.65	74.80	73.08	74.53	2052701
2022-01-18	73.81	74.24	72.77	73.15	1902266
2022-01-19	73.29	73.98	72.77	73.15	1445787
2022-01-20	73.33	74.52	72.08	72.30	1822516
2022-01-21	71.86	72.82	70.77	70.92	1351683
2022-01-24	70.45	70.45	66.35	69.65	3320849
2022-01-25	68.42	69.23	66.61	67.04	2747786
2022-01-26	67.94	68.80	65.51	65.98	2368813
2022-01-27	66.59	67.34	65.50	65.82	2025111
2022-01-28	66.20	67.51	64.78	67.37	1511452
2022-01-31	67.79	70.23	67.71	70.16	1813905
2022-02-01	70.43	71.09	67.50	70.51	1616287
2022-02-02	70.71	71.21	69.48	71.00	2098264
2022-02-03	69.75	69.95	68.15	68.22	1783749
2022-02-04	67.94	68.96	67.21	68.55	1800783
2022-02-07	68.45	70.33	68.42	69.40	1603298
2022-02-08	69.00	69.79	68.23	69.05	1706515
2022-02-09	70.64	71.19	70.01	71.04	1237711
2022-02-10	69.66	71.50	69.41	69.84	1288051
2022-02-11	69.84	70.11	65.77	65.99	3512621
2022-02-14	65.90	67.17	65.15	65.99	2348023
2022-02-15	67.33	67.79	65.83	67.69	2474457
2022-02-16	67.41	67.59	66.38	67.29	2648404
2022-02-17	66.62	67.08	65.57	65.65	1351813
2022-02-18	65.95	65.97	64.55	64.95	1594177
2022-02-22	64.92	65.13	62.69	62.94	3229693
2022-02-23	49.42	59.31	49.00	53.50	16502611
2022-02-24	51.64	60.74	51.44	60.60	8329892
2022-02-25	60.31	62.09	58.44	61.70	4450422
2022-02-28	61.26	61.43	59.04	61.01	4794650
2022-03-01	61.11	61.17	59.65	59.83	2383855
2022-03-02	60.12	60.94	59.35	59.72	2419307
2022-03-03	60.09	60.18	58.36	58.59	2133464
2022-03-04	58.09	58.79	57.34	57.92	1975227
2022-03-07	57.51	57.85	53.25	53.27	4140080
2022-03-08	53.71	55.69	53.30	54.31	4157464
2022-03-09	55.99	58.14	55.69	57.02	3755294
2022-03-10	55.72	56.30	55.11	56.08	2415424
2022-03-11	56.72	56.72	55.08	55.43	1430200
2022-03-14	55.76	56.75	55.62	55.95	2930873
2022-03-15	55.95	58.22	55.95	57.84	3294374
2022-03-16	58.79	60.78	58.24	59.53	3809388
2022-03-17	59.26	62.57	58.65	62.55	2601757
2022-03-18	61.77	65.59	61.77	65.21	5690040
2022-03-21	64.54	65.19	63.24	64.53	2506775
2022-03-22	64.65	67.01	64.30	66.99	2589389
2022-03-23	66.52	67.26	65.48	66.82	4319102
2022-03-24	67.02	67.45	66.23	67.44	2922151
2022-03-25	67.70	67.95	66.30	67.56	2233033
2022-03-28	67.63	68.46	66.62	68.39	1702991
2022-03-29	69.33	70.18	68.46	69.59	1652827
2022-03-30	68.95	69.28	67.64	67.99	2169256
2022-03-31	68.41	68.41	66.46	66.61	2341932
2022-04-01	66.70	67.48	65.45	66.00	2091322
2022-04-04	66.79	67.98	66.46	67.64	1764299
2022-04-05	67.90	68.39	66.85	66.98	1377199
2022-04-06	65.62	65.82	63.83	65.43	1666178
2022-04-07	65.37	66.38	63.53	64.57	2429360
2022-04-08	64.15	64.69	63.15	63.52	2081405
2022-04-11	63.30	64.24	62.25	63.63	2009559
2022-04-12	64.68	64.68	62.08	62.29	1989245
2022-04-13	62.55	63.70	61.81	63.50	1225489
2022-04-14	63.83	64.21	61.74	61.82	1271003
2022-04-18	61.81	61.81	60.27	61.07	1886924
2022-04-19	61.32	63.68	61.07	63.33	1853195
2022-04-20	63.62	63.85	62.76	63.33	1570225
2022-04-21	63.62	64.48	61.36	62.00	2243446
2022-04-22	62.27	62.63	60.93	61.20	1988162
2022-04-25	61.39	62.66	60.79	62.65	2199748
2022-04-26	62.27	62.62	59.89	59.99	2669482
2022-04-27	62.89	65.85	62.00	63.72	3152065
2022-04-28	64.55	65.76	63.13	65.46	2357457
2022-04-29	65.09	65.93	63.57	63.62	2338230
2022-05-02	63.72	64.57	62.81	64.42	1876751
2022-05-03	63.73	64.22	63.14	63.36	1666773
2022-05-04	63.30	64.66	61.22	64.60	2278346
2022-05-05	63.90	64.32	60.13	61.00	1634773
2022-05-06	61.08	61.08	58.38	59.11	1513375
2022-05-09	58.61	58.94	56.88	58.06	2619241
2022-05-10	60.00	60.00	55.73	56.97	3841377
2022-05-11	57.06	57.37	54.02	54.19	2926660
2022-05-12	53.80	56.40	53.51	55.58	1947426
2022-05-13	56.41	58.67	56.41	58.19	1598863
2022-05-16	57.81	58.18	56.03	56.98	2313572
2022-05-17	58.11	58.12	56.43	58.08	2414521
2022-05-18	56.91	58.04	55.11	55.39	2143757
2022-05-19	55.39	57.69	55.12	56.81	1565643
2022-05-20	57.85	57.96	55.40	57.16	1551401
2022-05-23	57.50	57.92	55.68	57.83	1762130
2022-05-24	57.19	57.74	55.61	57.45	1550388
2022-05-25	57.50	59.39	57.27	58.90	1734203
2022-05-26	59.03	59.82	58.45	59.37	1878663
2022-05-27	59.72	61.54	59.28	61.50	1723975
2022-05-31	60.96	61.81	60.42	60.94	2109091
2022-06-01	61.24	62.13	60.09	61.23	1724852
2022-06-02	61.18	64.00	61.07	63.99	1793111
2022-06-03	62.92	63.63	62.14	62.52	1242277
2022-06-06	62.32	62.81	60.89	61.13	1805102
2022-06-07	60.78	62.05	60.64	61.96	1043455
2022-06-08	61.42	62.28	60.68	61.25	2020394
2022-06-09	61.16	61.44	59.67	59.69	1021819
2022-06-10	58.77	59.13	57.90	58.59	1621722
2022-06-13	56.87	57.94	55.58	55.82	1809897
2022-06-14	55.93	56.33	54.61	55.17	2193047
2022-06-15	56.08	57.34	55.07	56.35	3233155
2022-06-16	55.16	55.26	54.02	55.16	1829845
2022-06-17	55.41	56.92	55.04	56.06	2618387
2022-06-21	57.04	57.18	55.97	56.07	2409856
2022-06-22	55.72	58.28	55.50	57.82	2046669
2022-06-23	58.26	59.44	57.64	59.38	1784585
2022-06-24	60.00	63.19	59.60	62.85	7279026
2022-06-27	62.85	62.85	61.43	61.68	1341584
2022-06-28	61.50	62.07	60.16	60.34	1533116
2022-06-29	60.44	60.77	58.82	60.21	1569728
2022-06-30	59.43	60.62	58.08	60.41	2235838
2022-07-01	60.31	61.53	60.11	61.32	1031894
2022-07-05	60.91	61.96	60.00	61.87	1146317
2022-07-06	62.00	62.19	61.18	62.07	1325780
2022-07-07	61.85	62.66	61.44	61.68	2738713
2022-07-08	61.01	61.87	60.63	61.80	1557515
2022-07-11	61.54	62.01	60.73	61.46	1466409
2022-07-12	61.17	61.81	59.42	59.70	1448457
2022-07-13	58.63	60.12	57.92	59.30	1128440
2022-07-14	58.98	59.25	57.54	57.94	2024432
2022-07-15	58.93	59.96	58.37	59.91	1192935
2022-07-18	60.17	60.77	58.89	59.08	744280
2022-07-19	59.88	61.20	59.26	61.13	959031
2022-07-20	61.56	62.86	61.39	62.30	1967422
2022-07-21	62.55	62.79	61.67	62.59	1702435
2022-07-22	62.50	62.93	61.44	61.81	1073284
2022-07-25	61.80	62.15	60.55	61.59	1788020
2022-07-26	61.53	61.53	60.27	60.70	1517994
2022-07-27	64.00	69.69	63.82	69.68	5597845
2022-07-28	69.85	71.26	69.34	70.92	2838651
2022-07-29	70.39	72.74	70.39	72.59	2412565
2022-08-01	71.92	72.26	70.88	71.16	1194032
2022-08-02	70.59	71.82	70.15	70.99	1908135
2022-08-03	71.31	73.08	71.26	72.52	1211427
2022-08-04	72.69	72.97	71.34	72.87	1133503
2022-08-05	71.66	72.93	71.52	72.87	1072554
2022-08-08	72.95	73.86	72.50	72.87	1137394
2022-08-09	72.38	73.43	71.67	72.89	1018601
2022-08-10	74.41	74.82	73.83	74.73	1489400
2022-08-11	74.70	75.96	73.69	73.86	1672226
2022-08-12	74.04	75.18	73.82	75.06	967713
2022-08-15	74.55	75.66	74.55	75.39	944371
2022-08-16	74.70	75.59	74.70	75.13	985903
2022-08-17	74.38	74.82	73.49	73.50	952798
2022-08-18	73.67	73.74	73.18	73.50	839883
2022-08-19	72.57	72.80	71.57	71.74	1311454
2022-08-22	71.04	71.69	70.63	71.57	1184027
2022-08-23	71.07	72.23	71.07	71.44	2639989
2022-08-24	71.40	71.82	70.92	71.05	934947
2022-08-25	71.62	72.67	70.91	72.50	877268
2022-08-26	72.11	72.45	70.15	70.32	745674
2022-08-29	69.99	70.50	69.56	69.89	809814
2022-08-30	70.07	70.75	69.08	69.71	933324
2022-08-31	70.11	70.71	69.58	69.64	1567402
2022-09-01	69.04	70.03	67.52	69.99	1484543
2022-09-02	70.67	72.61	69.70	70.89	2893580
2022-09-06	75.00	76.92	74.69	76.20	9180235
2022-09-07	75.68	78.35	75.42	78.07	4329121
2022-09-08	77.24	79.26	77.04	78.56	3213113
2022-09-09	78.41	79.14	77.83	78.42	3404782
2022-09-12	78.32	79.15	77.31	78.44	4335859
2022-09-13	76.78	78.15	76.30	76.64	3385031
2022-09-14	74.73	75.57	72.81	73.97	4363159
2022-09-15	73.28	74.88	71.86	72.49	4374835
2022-09-16	71.07	72.13	69.92	70.45	54034869
2022-09-19	69.91	72.20	69.75	72.07	3900246
2022-09-20	71.54	71.54	70.19	70.78	2617081
2022-09-21	71.26	73.00	69.65	69.65	1969143
2022-09-22	69.31	70.54	68.16	70.10	4023061
2022-09-23	69.94	69.94	68.18	69.57	3030869
2022-09-26	69.54	71.55	69.39	69.59	2841648
2022-09-27	69.62	70.65	69.17	70.01	2253441
2022-09-28	70.56	72.32	70.46	72.23	2647542
2022-09-29	71.47	71.97	69.93	70.69	2546511
2022-09-30	70.83	71.89	69.59	69.65	2440571
2022-10-03	70.16	72.44	69.61	71.99	2257273
2022-10-04	73.33	74.48	73.01	73.77	2893325
2022-10-05	73.56	74.97	72.55	74.40	2068906
2022-10-06	73.82	75.82	73.72	75.21	2035634
2022-10-07	74.15	74.68	73.15	73.47	1779445
2022-10-10	73.50	73.52	71.82	72.71	1434576
2022-10-11	72.20	73.84	71.36	72.37	2073484
2022-10-12	72.42	72.55	71.43	71.45	2335375
2022-10-13	69.30	72.27	68.86	71.67	3069551
2022-10-14	72.70	72.80	70.16	70.30	1809657
2022-10-17	71.21	72.47	71.07	72.08	1470538
2022-10-18	73.80	74.40	72.62	73.35	1689149
2022-10-19	72.73	72.86	71.62	72.29	1449405
2022-10-20	72.16	72.68	70.50	70.57	1694206
2022-10-21	70.45	72.31	69.42	71.80	2316166
2022-10-24	72.78	72.78	70.86	71.39	2697188
2022-10-25	71.65	74.64	71.50	74.50	2888848
2022-10-26	78.77	81.53	77.75	80.04	5832725
2022-10-27	80.52	82.07	80.16	81.62	3646436
2022-10-28	82.00	83.38	81.75	82.88	2207545
2022-10-31	82.23	83.44	80.93	82.72	3113042
2022-11-01	83.70	83.70	81.00	81.19	2414699
2022-11-02	80.99	82.41	78.98	79.18	2656986
2022-11-03	78.41	80.90	77.93	79.89	2056401
2022-11-04	80.78	80.78	77.81	79.97	1986797
2022-11-07	80.49	80.84	79.35	80.35	3313680
2022-11-08	80.89	81.55	79.78	80.17	2680402
2022-11-09	79.80	80.15	78.64	79.78	2126791
2022-11-10	83.37	85.24	82.97	84.16	3250689
2022-11-11	84.47	85.37	83.19	83.28	2170545
2022-11-14	83.18	83.79	82.14	82.21	2161392
2022-11-15	83.21	83.93	82.23	82.71	1958050
2022-11-16	82.72	83.17	81.93	82.47	2090137
2022-11-17	81.35	81.84	80.27	80.75	1671657
2022-11-18	82.52	83.21	80.46	80.80	2592242
2022-11-21	81.00	81.81	80.38	80.56	1916734
2022-11-22	80.71	80.91	79.05	79.43	3006663
2022-11-23	79.37	80.51	79.00	80.02	1839318
2022-11-25	80.25	81.01	79.35	79.98	1208348
2022-11-28	79.84	80.17	78.56	78.74	1875949
2022-11-29	78.27	78.58	77.91	78.25	1903341
2022-11-30	78.29	81.32	77.91	81.04	5665857
2022-12-01	81.15	83.07	81.08	82.95	2589058
2022-12-02	82.75	83.78	81.63	83.46	2211368
2022-12-05	82.43	83.21	81.59	81.78	2217905
2022-12-06	81.87	81.87	80.33	80.96	1500368
2022-12-07	81.17	81.50	79.80	80.16	1566261
2022-12-08	80.40	82.44	80.25	82.39	2088730
2022-12-09	82.93	82.93	80.62	80.70	1806478
2022-12-12	81.01	81.96	80.41	81.94	2467113
2022-12-13	84.12	85.06	81.78	82.00	3177910
2022-12-14	81.93	82.87	80.75	81.26	3062307
2022-12-15	80.14	80.38	77.80	77.88	2933193
2022-12-16	77.88	79.42	76.99	77.98	24253018
2022-12-19	77.12	78.49	77.10	77.16	2282376
2022-12-20	77.16	77.36	76.19	76.70	2379865
2022-12-21	77.06	78.28	76.06	77.94	1751163
2022-12-22	77.38	77.44	75.61	77.25	1958702
2022-12-23	77.03	77.62	76.36	76.89	878243
2022-12-27	77.01	77.62	76.08	76.75	922615
2022-12-28	76.97	77.50	75.91	76.05	1035699
2022-12-29	76.70	78.05	76.50	77.67	1169896
2022-12-30	76.90	77.51	76.27	77.28	1258301
2023-01-03	78.29	78.63	76.59	77.65	1277332
2023-01-04	78.60	78.80	77.45	78.00	1359412
2023-01-05	76.99	77.45	74.65	74.90	1664914
2023-01-06	75.80	77.32	74.16	77.12	1602612
2023-01-09	77.46	78.59	76.72	77.08	1481328
2023-01-10	76.61	77.85	76.14	77.83	993151
2023-01-11	78.39	80.80	78.27	80.75	2073422
2023-01-12	80.33	80.51	79.30	80.32	1668898
2023-01-13	80.29	81.13	79.85	81.05	985608
2023-01-17	81.11	81.15	79.52	79.62	1671286
2023-01-18	80.27	80.42	77.83	78.08	1549026
2023-01-19	77.32	78.27	76.53	76.62	1489297
2023-01-20	76.41	78.63	76.03	78.52	1680910
2023-01-23	78.52	79.99	78.29	78.75	1573940
2023-01-24	78.70	78.93	78.09	78.63	1545636
2023-01-25	77.47	78.38	76.36	77.37	3347173
2023-01-26	78.04	78.89	77.31	78.71	1870528
2023-01-27	78.59	78.59	77.72	77.78	2292226
2023-01-30	77.47	78.45	77.25	77.90	1524890
2023-01-31	78.14	78.53	77.40	77.90	2262236
2023-02-01	77.88	79.59	76.45	79.01	3179743
2023-02-02	79.70	80.35	78.88	80.01	3046299
2023-02-03	78.98	79.22	76.24	76.58	2444054
2023-02-06	75.69	76.15	74.91	75.73	2401590
2023-02-07	75.70	78.08	74.96	77.86	1826911
2023-02-08	77.79	77.90	76.04	76.51	1297230
2023-02-09	77.24	78.01	75.65	75.79	1591709
2023-02-10	75.29	76.04	74.71	75.96	1539447
2023-02-13	76.40	77.22	76.15	77.08	1516578
2023-02-14	76.59	77.70	75.80	76.78	1602607
2023-02-15	76.65	79.05	76.40	78.90	2063777
2023-02-16	77.58	79.30	77.44	78.18	1998248
2023-02-17	77.66	78.30	77.08	77.56	2286598
2023-02-21	77.06	77.97	75.85	76.02	2093841
2023-02-22	72.60	74.85	70.68	72.13	9931392
2023-02-23	72.36	72.63	69.97	70.74	6524434
2023-02-24	69.62	71.05	69.62	70.73	2844257
2023-02-27	71.47	71.90	70.63	70.89	2346038
2023-02-28	70.75	71.41	70.38	70.66	3442726
2023-03-01	70.30	70.68	69.83	70.03	2236791
2023-03-02	70.00	71.30	69.84	71.22	1732024
2023-03-03	71.14	72.76	71.14	72.41	1999067
2023-03-06	72.20	72.83	71.66	71.87	1425371
2023-03-07	72.10	72.39	70.41	70.64	1514430
2023-03-08	70.38	71.00	70.00	70.36	1364843
2023-03-09	70.65	70.69	68.70	68.87	1794865
2023-03-10	68.74	68.74	66.79	67.08	2120366
2023-03-13	66.85	67.79	66.28	66.84	2045785
2023-03-14	67.66	68.00	66.83	67.62	2626589
2023-03-15	66.91	67.54	66.07	67.35	1970055
2023-03-16	66.78	68.08	66.70	67.75	1826528
2023-03-17	67.46	67.92	66.40	66.93	3460149
2023-03-20	66.98	67.42	66.39	66.76	1771465
2023-03-21	67.22	67.94	67.22	67.86	1775955
2023-03-22	67.81	67.81	65.93	65.99	1489614
2023-03-23	65.86	66.80	65.12	65.85	2067359
2023-03-24	65.85	67.17	65.37	67.14	3402503
2023-03-27	67.87	68.25	67.17	67.88	3105949
2023-03-28	67.79	68.16	67.03	67.40	1697906
2023-03-29	68.14	68.51	67.74	68.21	1687311
2023-03-30	68.60	68.78	67.89	68.15	2328269
2023-03-31	68.36	69.02	68.04	68.85	2082550
2023-04-03	68.46	68.83	67.88	68.77	1397716
2023-04-04	68.46	68.96	67.66	68.02	2200346
2023-04-05	67.67	68.15	67.67	67.75	1798163
2023-04-06	67.76	68.58	67.41	68.36	2071037
2023-04-10	67.99	69.00	67.22	68.82	2182296
2023-04-11	69.23	69.38	68.30	68.80	1116617
2023-04-12	69.47	69.55	68.50	68.59	1211898
2023-04-13	69.09	69.87	68.74	69.77	1039172
2023-04-14	69.48	69.97	68.67	69.22	1052703
2023-04-17	69.42	69.71	68.95	69.69	763788
2023-04-18	70.00	70.26	69.86	69.86	2076948
2023-04-19	69.43	69.97	68.80	69.69	1001982
2023-04-20	69.27	69.94	68.75	69.01	1229468
2023-04-21	69.16	70.07	68.96	70.00	1491760
2023-04-24	69.97	70.33	69.38	70.26	1857475
2023-04-25	69.85	70.06	68.47	68.50	2064366
2023-04-26	68.27	72.07	68.10	71.92	3921496
2023-04-27	72.54	77.45	72.49	77.17	4991330
2023-04-28	77.22	78.62	76.61	76.95	3061163
2023-05-01	77.09	77.33	75.64	76.11	2096392
2023-05-02	76.17	76.18	74.24	74.75	1950426
2023-05-03	75.00	75.28	73.60	73.70	1151065
2023-05-04	73.82	74.82	73.06	74.34	1264838
2023-05-05	74.52	74.90	74.27	74.60	1615013
2023-05-08	73.62	74.52	73.45	74.30	1116230
2023-05-09	74.32	74.80	73.88	74.00	1207790
2023-05-10	74.65	75.74	74.37	75.45	1208707
2023-05-11	75.44	75.64	74.63	74.97	1148099
2023-05-12	75.25	75.59	74.77	75.37	1159632
2023-05-15	75.49	76.26	75.15	75.98	869952
2023-05-16	75.67	76.12	75.01	75.87	1032785
2023-05-17	76.03	76.71	74.92	76.00	1305917
2023-05-18	76.00	78.16	75.74	78.03	1615873
2023-05-19	78.43	78.70	77.84	78.50	1529697
2023-05-22	78.66	80.07	78.49	79.85	1639905
2023-05-23	79.69	79.83	78.28	78.50	1678809
2023-05-24	78.34	78.87	78.08	78.66	1392669
2023-05-25	78.48	78.69	77.41	77.52	1747400
2023-05-26	77.50	78.68	77.07	78.49	1890834
2023-05-30	79.01	79.41	78.16	78.65	1667057
2023-05-31	78.63	79.62	78.38	79.40	2363694
2023-06-01	79.62	80.02	78.72	79.73	1576053
2023-06-02	80.11	82.13	80.10	81.88	2127898
2023-06-05	81.91	82.44	81.40	82.00	1542241
2023-06-06	82.00	82.85	81.64	82.31	1519669
2023-06-07	82.29	82.43	79.53	79.65	2192769
2023-06-08	79.19	81.04	78.90	80.94	1551050
2023-06-09	80.28	80.67	79.24	80.14	1719008
2023-06-12	80.05	80.93	79.41	80.73	2311311
2023-06-13	80.75	82.20	80.43	81.96	2121710
2023-06-14	81.96	83.00	81.67	82.80	2540045
2023-06-15	82.36	84.19	81.85	84.07	2818529
2023-06-16	84.59	84.84	83.47	84.14	7615579
2023-06-20	83.57	85.53	83.04	85.31	3311998
2023-06-21	85.07	88.09	84.77	87.58	5264667
2023-06-22	87.35	87.81	86.28	86.40	4342183
2023-06-23	85.90	87.85	85.80	86.75	7951699
2023-06-26	86.57	88.22	86.20	87.81	3440509
2023-06-27	87.95	90.15	87.63	89.92	3876223
2023-06-28	89.80	91.31	89.02	89.33	3993757
2023-06-29	88.59	90.24	88.11	90.12	3542270
2023-06-30	91.09	92.36	88.68	89.00	32327136
2023-07-03	88.24	88.38	86.76	87.51	3396079
2023-07-05	88.06	88.67	86.64	88.62	3546737
2023-07-06	87.65	88.23	86.70	88.04	2790919
2023-07-07	87.56	88.30	86.70	86.78	2146548
2023-07-10	87.05	88.29	86.90	88.12	2155904
2023-07-11	88.15	88.58	87.43	88.33	2737880
2023-07-12	89.13	89.30	87.60	88.54	2642539
2023-07-13	88.92	89.80	88.58	88.69	2344236
2023-07-14	88.45	89.30	87.94	89.29	1899314
2023-07-17	89.28	90.91	89.05	90.61	1665032
2023-07-18	90.60	91.45	90.15	91.23	1968544
2023-07-19	91.65	92.30	91.24	91.61	2101787
2023-07-20	91.46	91.99	90.03	90.22	1648446
2023-07-21	90.52	91.37	89.92	90.68	6804251
2023-07-24	90.85	91.01	90.02	90.58	2529978
2023-07-25	90.24	91.93	90.24	91.80	2541996
2023-07-26	86.83	87.58	81.68	84.38	6483782
2023-07-27	84.53	84.84	80.07	80.16	4846930
2023-07-28	81.34	82.37	80.83	81.68	3090625
2023-07-31	81.83	84.05	81.56	83.97	2638583
2023-08-01	83.38	83.50	82.79	83.12	1897906
2023-08-02	83.00	83.12	81.96	82.18	1528938
2023-08-03	81.89	82.44	80.62	80.92	1752680
2023-08-04	81.14	82.48	80.59	81.41	1220429
2023-08-07	81.56	81.91	81.08	81.55	1260698
2023-08-08	81.15	82.10	80.55	81.88	1249586
2023-08-09	81.94	82.25	81.11	81.25	1238910
2023-08-10	82.24	82.43	80.37	80.73	1217840
2023-08-11	79.99	80.88	79.50	80.84	1442550
2023-08-14	80.74	81.56	80.22	81.31	1003800
2023-08-15	80.60	80.90	79.62	79.87	1097240
2023-08-16	80.00	80.64	79.26	79.37	898016
2023-08-17	79.53	79.67	77.77	77.88	1063073
2023-08-18	77.41	78.59	77.17	78.29	1240646
2023-08-21	78.05	78.99	77.84	78.52	1126168
2023-08-22	78.78	79.44	78.62	79.08	836572
2023-08-23	79.40	80.75	79.14	80.32	986567
2023-08-24	80.78	81.17	79.50	79.56	1023665
2023-08-25	79.62	80.63	79.26	80.20	743359
2023-08-28	80.76	81.95	80.55	81.77	1021079
2023-08-29	81.72	82.72	81.37	82.37	1395490
2023-08-30	82.34	83.39	82.09	82.60	1259158
2023-08-31	82.47	82.82	81.94	81.99	2124209
2023-09-01	82.93	83.21	82.03	82.57	1731019
2023-09-05	81.15	83.75	81.15	83.08	1393839
2023-09-06	83.26	83.66	82.46	82.99	1504943
2023-09-07	82.92	83.84	82.79	83.62	1192553
2023-09-08	83.80	84.16	82.17	82.57	1192711
2023-09-11	82.41	82.41	82.41	82.41	356452
2023-09-12	82.26	82.32	81.38	81.76	1320765
2023-09-13	81.76	82.04	80.96	81.04	1691770
2023-09-14	81.33	81.56	79.94	80.66	1889371
2023-09-15	80.74	80.85	78.34	79.12	4510206
2023-09-18	79.19	80.01	78.75	79.72	1182727
2023-09-19	79.67	80.17	78.91	80.06	1296526
2023-09-20	81.05	81.77	80.71	81.13	1939973
2023-09-21	80.50	80.50	78.07	78.23	2005688
2023-09-22	78.36	79.03	77.98	78.06	1325815
2023-09-25	77.83	78.64	77.49	78.12	1100589
2023-09-26	78.00	78.11	76.03	76.30	1404117
2023-09-27	76.42	76.95	75.78	76.35	1332282
2023-09-28	76.56	77.40	76.10	76.81	1106886
2023-09-29	77.28	78.07	76.53	76.89	1599935
2023-10-02	76.78	77.13	75.32	75.97	1553227
2023-10-03	76.09	76.96	74.66	75.16	1602146
2023-10-04	75.26	76.63	74.95	76.43	1344619
2023-10-05	76.67	79.63	76.44	79.49	2578721
2023-10-06	78.63	81.20	78.04	80.64	2284729
2023-10-09	80.03	81.91	79.90	81.57	1350778
2023-10-10	81.41	82.83	81.06	82.00	1528076
2023-10-11	82.23	82.63	80.84	81.87	1629776
2023-10-12	82.05	82.63	79.78	80.18	1195127
2023-10-13	80.48	80.68	79.38	80.30	1196001
2023-10-16	81.85	81.92	80.15	81.62	1539250
2023-10-17	80.80	81.57	79.75	79.80	1569273
2023-10-18	79.51	79.71	77.52	77.66	1672775
2023-10-19	78.23	78.52	73.78	73.94	2731531
2023-10-20	73.94	74.43	72.82	73.84	2729659
2023-10-23	73.77	74.13	73.03	73.25	2184584
2023-10-24	73.75	74.31	72.95	74.17	3232405
2023-10-25	68.00	71.30	67.35	70.91	7453860
2023-10-26	70.91	72.47	70.46	70.86	2853418
2023-10-27	70.56	71.17	69.68	70.58	2436285
2023-10-30	71.28	71.32	69.43	70.79	1928215
2023-10-31	71.10	74.16	71.01	73.41	3544448
2023-11-01	73.38	73.81	72.30	73.67	2173467
2023-11-02	74.34	75.09	73.84	74.02	2147864
2023-11-03	75.42	77.78	75.42	77.38	1598339
2023-11-06	77.21	77.37	76.13	77.03	1303776
2023-11-07	77.30	78.28	76.93	77.94	1461316
2023-11-08	78.40	78.40	76.99	77.24	1281461
2023-11-09	77.17	78.22	76.71	77.61	3224680
2023-11-10	78.00	79.82	77.14	79.65	3198779
2023-11-13	79.23	79.55	77.98	78.53	1560396
2023-11-14	80.71	82.86	80.44	82.74	2248776
2023-11-15	83.05	83.94	82.17	82.26	1826351
2023-11-16	82.70	83.65	81.59	82.24	1261486
2023-11-17	83.00	83.00	81.95	82.73	1518371
2023-11-20	82.77	83.18	82.08	83.00	2208793
2023-11-21	82.93	83.88	82.63	83.29	1347175
2023-11-22	84.03	84.54	83.70	83.85	1141125
2023-11-24	83.77	84.80	83.31	84.78	576735
2023-11-27	84.39	84.76	83.84	84.27	1476524
2023-11-28	84.14	84.22	83.43	83.60	1172005
2023-11-29	83.98	84.61	83.60	83.94	1362972
2023-11-30	83.95	84.21	82.47	83.04	4284443
2023-12-01	82.76	85.52	82.76	85.28	2001517
2023-12-04	84.93	85.72	83.65	85.23	1854646
2023-12-05	84.81	85.03	83.22	84.15	1685343
2023-12-06	84.89	85.10	83.69	83.79	1614325
2023-12-07	84.30	84.58	81.97	82.58	2165395
2023-12-08	81.89	82.79	81.73	82.39	1933030
2023-12-11	83.04	84.70	82.74	84.01	2817262
2023-12-12	84.46	84.93	83.29	84.88	1792677
2023-12-13	85.21	86.63	82.84	86.07	2356235
2023-12-14	87.15	89.07	86.73	88.25	3511163
2023-12-15	88.33	88.62	86.78	87.57	5078206
2023-12-18	88.80	89.11	87.43	88.25	1364941
2023-12-19	88.86	89.06	87.59	88.02	1819358
2023-12-20	88.06	88.27	86.44	86.50	2044210
2023-12-21	87.44	87.70	86.47	87.07	1278559
2023-12-22	87.39	87.80	86.59	87.47	1547147
2023-12-26	87.65	87.84	87.12	87.53	1058507
2023-12-27	87.56	87.58	86.66	87.58	1698240
2023-12-28	87.82	88.21	87.45	88.01	1133481
2023-12-29	87.61	88.09	87.02	87.39	1163995
2024-01-02	86.87	86.87	84.24	85.46	1974867
2024-01-03	85.25	85.25	82.72	82.77	1984639
2024-01-04	82.37	82.96	81.31	81.42	1916753
2024-01-05	81.12	81.88	80.48	81.34	1471008
2024-01-08	82.30	82.97	81.27	82.90	1644382
2024-01-09	82.00	84.26	81.70	83.72	1536062
2024-01-10	83.24	83.49	82.28	82.71	1477616
2024-01-11	82.47	82.75	81.00	82.11	1749120
2024-01-12	83.03	83.62	82.43	83.40	1261879
2024-01-16	82.48	82.65	81.30	81.76	1655292
2024-01-17	80.81	81.81	80.17	81.69	1546855
2024-01-18	81.81	82.34	81.30	81.83	1743073
2024-01-19	82.16	83.00	81.46	82.33	3414791
2024-01-22	82.90	84.62	82.76	83.29	1499588
2024-01-23	83.71	84.05	82.63	83.86	1363647
2024-01-24	84.70	84.73	83.68	83.76	1436734
2024-01-25	84.50	85.28	84.07	84.61	1357657
2024-01-26	84.98	85.68	84.65	85.09	1299674
2024-01-29	84.72	86.30	84.66	86.29	1572319
2024-01-30	85.56	86.18	85.00	85.24	998413
2024-01-31	85.21	85.77	83.34	83.48	1946622
2024-02-01	83.88	85.06	82.89	84.60	1694944
2024-02-02	83.72	84.44	82.64	83.94	2197000
2024-02-05	83.25	83.25	80.18	81.76	1778012
2024-02-06	81.87	83.92	81.82	83.88	1456795
2024-02-07	84.58	85.73	83.92	85.13	2024563
2024-02-08	84.84	85.31	81.28	81.77	2245325
2024-02-09	82.08	83.46	80.51	83.13	4207958
2024-02-12	83.13	84.28	82.83	82.88	2145870
2024-02-13	81.59	81.73	80.02	81.64	2890503
2024-02-14	82.00	82.68	81.34	82.32	1673944
2024-02-15	82.84	83.76	82.57	82.96	1663600
2024-02-16	82.29	82.47	81.32	81.40	1720300
2024-02-20	81.06	81.31	79.82	81.24	3054262
2024-02-21	82.73	84.07	81.29	83.98	5361723
2024-02-22	84.37	86.75	81.62	82.47	4683831
2024-02-23	82.82	85.38	82.75	84.79	3182748
2024-02-26	84.48	85.39	83.49	83.98	1749305
2024-02-27	84.01	86.03	83.89	84.89	1755260
2024-02-28	84.24	86.55	84.24	86.35	1756583
2024-02-29	86.10	87.49	85.86	87.03	2751327
2024-03-01	87.03	88.47	86.09	88.27	1902994
2024-03-04	88.37	89.37	86.97	88.59	1552858
2024-03-05	88.75	88.75	86.62	87.35	2521758
2024-03-06	87.21	87.93	86.65	87.68	1831702
2024-03-07	88.34	88.61	84.93	85.35	2385861
2024-03-08	85.78	86.92	85.42	86.11	2090443
2024-03-11	86.34	87.06	85.85	86.81	1637028
2024-03-12	86.52	87.43	86.04	87.13	1529975
2024-03-13	87.58	88.79	87.16	87.81	1607684
2024-03-14	88.55	88.57	86.54	87.87	2247041
2024-03-15	87.52	95.83	87.52	95.18	9555135
2024-03-18	96.33	100.38	95.80	96.15	5415428
2024-03-19	96.36	97.20	93.95	94.10	3071053
2024-03-20	95.03	96.88	94.09	96.31	2254716
2024-03-21	97.26	97.91	95.72	97.73	1932053
2024-03-22	97.73	97.73	95.57	95.72	1832799
2024-03-25	96.22	96.46	94.49	95.82	2056086
2024-03-26	96.34	96.66	94.75	95.18	2282195
2024-03-27	96.29	96.87	95.33	96.22	1278639
2024-03-28	96.70	97.64	96.13	96.60	2213505
2024-04-01	96.98	96.98	94.29	94.52	1272583
2024-04-02	94.43	94.43	92.72	93.17	1499572
2024-04-03	93.19	93.70	92.28	93.37	1182553
2024-04-04	94.44	95.52	91.76	91.81	1712060
2024-04-05	91.90	95.49	91.69	94.75	1725880
2024-04-08	95.11	95.32	93.72	94.22	1411339
2024-04-09	94.99	95.71	94.23	95.69	1156382
2024-04-10	92.64	92.88	89.60	90.65	2470164
2024-04-11	91.14	93.59	90.47	92.79	1632021
2024-04-12	92.03	92.21	89.96	90.34	1745123
2024-04-15	91.58	91.69	86.76	87.53	2585037
2024-04-16	87.35	87.73	85.65	86.29	2615134
2024-04-17	86.43	87.05	85.40	85.46	1239950
2024-04-18	85.96	86.19	84.13	84.18	1268049
2024-04-19	85.00	85.28	84.07	84.26	2067344
2024-04-22	83.38	86.27	83.16	85.31	3949888
2024-04-23	85.53	86.04	84.40	84.62	3027562
2024-04-24	92.53	93.94	88.83	91.95	4739698
2024-04-25	91.96	92.42	88.79	90.34	2781533
2024-04-26	89.93	93.27	89.80	92.65	2234096
2024-04-29	92.65	93.29	91.97	92.50	1770055
2024-04-30	92.84	92.84	91.03	91.53	2221649
2024-05-01	90.20	92.40	89.44	90.36	2030654
2024-05-02	90.62	90.62	88.87	89.76	1911264
2024-05-03	91.05	91.93	90.64	91.23	1244624
2024-05-06	91.52	91.95	90.61	91.30	1256989
2024-05-07	91.54	92.74	91.16	92.46	1151917
2024-05-08	92.01	92.18	90.06	90.32	1094700
2024-05-09	90.66	91.78	89.89	91.34	1121564
2024-05-10	90.97	91.24	89.83	89.88	1597175
2024-05-13	90.36	90.93	88.49	88.58	1464280
2024-05-14	89.08	89.84	87.36	87.78	1735600
2024-05-15	88.38	89.33	87.78	88.48	1659765
2024-05-16	88.65	89.29	88.07	88.13	1519321
2024-05-17	88.13	88.13	87.16	87.50	1461285
2024-05-20	87.63	87.63	86.00	87.52	1696787
2024-05-21	87.47	87.86	86.75	86.85	1172350
2024-05-22	86.94	87.67	86.50	87.19	1598461
2024-05-23	87.27	87.27	85.38	85.69	1611628
2024-05-24	85.76	87.04	85.30	85.93	1236252
2024-05-28	85.50	85.78	82.70	83.26	1956866
2024-05-29	82.26	82.39	80.01	80.13	2871756
2024-05-30	80.00	80.45	78.06	79.05	2607605
2024-05-31	79.28	79.73	77.37	78.17	2860923
2024-06-03	78.49	78.59	76.49	78.05	1951437
2024-06-04	78.02	79.29	78.02	78.62	2234808
2024-06-05	78.42	78.87	77.96	78.06	2509777
2024-06-06	77.82	78.14	76.76	77.05	3053136
2024-06-07	76.30	76.80	75.45	76.21	3343077
2024-06-10	76.15	76.72	75.71	76.43	2445037
2024-06-11	76.09	76.91	75.05	76.71	2059977
2024-06-12	78.86	79.83	77.34	77.64	2990079
2024-06-13	76.75	77.34	75.12	75.20	2526144
2024-06-14	75.00	75.36	73.77	73.93	2828109
2024-06-17	73.29	73.95	72.22	73.20	3753404
2024-06-18	73.58	73.70	71.90	72.73	3292511
2024-06-20	72.98	73.55	72.51	73.07	3657820
2024-06-21	73.31	74.22	72.88	73.94	6849073
2024-06-24	74.25	74.97	73.23	74.36	3262762
2024-06-25	74.03	74.27	72.80	73.90	2506943
2024-06-26	73.66	73.66	72.01	72.85	3447281
2024-06-27	72.68	74.27	72.56	74.26	2157671
2024-06-28	74.26	74.46	73.61	74.14	6440348
2024-07-01	73.93	74.38	73.22	73.88	2070494
2024-07-02	74.50	74.88	73.66	74.22	1696252
2024-07-03	74.15	74.45	73.51	73.83	1053471
2024-07-05	73.83	73.91	72.78	73.15	1428099
2024-07-08	73.17	73.92	72.50	72.63	1850689
2024-07-09	72.63	73.00	71.56	71.59	2844100
2024-07-10	71.99	71.99	70.86	71.84	3584276
2024-07-11	73.49	75.67	72.98	75.20	3488607
2024-07-12	75.49	76.68	74.67	75.79	2584254
2024-07-15	75.42	76.75	74.86	76.01	2381871
2024-07-16	76.09	76.97	75.54	76.97	1677758
2024-07-17	76.53	77.18	75.66	75.92	2622617
2024-07-18	75.62	76.67	74.85	75.27	1857917
2024-07-19	75.22	75.58	73.65	74.40	1862652
2024-07-22	74.13	75.60	73.85	75.51	2905620
2024-07-23	76.29	76.77	74.57	74.84	3549614
2024-07-24	75.36	81.63	73.03	76.35	8515084
2024-07-25	75.87	78.91	75.00	77.84	3764624
2024-07-26	78.63	79.34	77.78	78.51	2360609
2024-07-29	79.13	79.90	78.03	78.79	1632151
2024-07-30	79.16	79.36	77.74	78.48	1759643
2024-07-31	78.64	80.04	77.78	78.02	2240885
2024-08-01	78.11	78.35	76.11	77.14	2005254
2024-08-02	77.05	77.91	74.75	75.27	2988547
2024-08-05	77.33	77.34	72.56	72.70	3682528
2024-08-06	72.38	74.87	72.32	73.56	2834205
2024-08-07	73.91	76.22	73.81	73.94	2118173
2024-08-08	74.05	74.97	73.44	73.95	2146177
2024-08-09	73.69	74.19	72.92	73.88	1417289
2024-08-12	73.82	73.82	71.69	72.03	1822572
2024-08-13	72.14	73.64	71.79	73.17	2491278
2024-08-14	73.10	74.03	72.75	73.54	1764030
2024-08-15	73.98	74.77	73.46	74.55	1595367
2024-08-16	74.55	74.73	73.38	74.04	1958187
2024-08-19	74.04	74.92	74.01	74.91	1474299
2024-08-20	75.23	75.47	74.38	74.84	1834308
2024-08-21	75.16	75.65	74.84	75.59	1356565
2024-08-22	75.94	76.18	75.02	75.55	1147104
2024-08-23	75.86	78.39	75.86	76.99	1621698
2024-08-26	77.45	78.59	77.45	77.85	1546083
2024-08-27	77.52	77.75	76.49	77.17	1201320
2024-08-28	77.25	77.26	75.90	76.53	1530485
2024-08-29	76.89	78.07	76.41	77.11	1652452
2024-08-30	77.68	78.02	76.50	77.30	1596227
2024-09-03	76.82	77.52	75.33	75.93	3116848
2024-09-04	76.01	77.33	76.01	77.20	1760111
2024-09-05	77.67	77.77	76.17	77.36	1232219
2024-09-06	77.77	79.17	77.11	77.45	1880857
2024-09-09	77.66	80.00	76.92	79.53	1752058
2024-09-10	79.77	79.85	77.58	79.20	1904872
2024-09-11	78.76	79.75	77.00	79.61	2163880
2024-09-12	79.40	79.76	76.94	77.97	1904568
2024-09-13	77.68	79.19	77.61	78.87	1373648
2024-09-16	79.86	80.45	77.84	77.90	1670787
2024-09-17	78.33	78.64	75.66	75.73	2853614
2024-09-18	75.82	77.21	73.84	76.85	3632033
2024-09-19	78.88	80.28	78.60	79.29	3083616
2024-09-20	78.99	79.00	76.73	77.37	2934142
2024-09-23	77.80	78.27	76.99	77.37	1546419
2024-09-24	77.02	77.41	76.30	76.34	1868130
2024-09-25	76.35	76.35	73.59	73.70	1983027
2024-09-26	75.50	75.51	73.78	74.73	4035783
2024-09-27	75.46	76.23	74.87	75.01	1634694
2024-09-30	74.95	75.67	74.45	75.44	2023905
2024-10-01	75.36	75.44	73.76	74.65	1612967
2024-10-02	73.87	75.19	73.70	75.11	3182859
2024-10-03	74.44	74.92	73.89	73.90	1176518
2024-10-04	74.44	74.58	73.15	74.10	2048771
2024-10-07	73.99	74.21	72.76	73.30	1532507
2024-10-08	73.22	76.73	73.22	75.15	1715692
2024-10-09	75.11	76.17	74.78	75.70	1650070
2024-10-10	74.88	75.56	74.26	74.83	2016853
2024-10-11	74.90	76.91	74.89	76.27	2339294
2024-10-14	76.68	77.41	75.97	77.34	2088066
2024-10-15	77.41	78.83	77.31	78.22	2019014
2024-10-16	78.28	78.77	76.21	77.23	2764797
2024-10-17	77.30	78.52	76.79	78.33	2791222
2024-10-18	78.47	79.78	77.93	79.25	2718136
2024-10-21	78.49	79.27	77.00	77.36	2546815
2024-10-22	77.57	77.74	75.99	76.87	2881570
2024-10-23	72.44	72.96	68.26	72.82	14631266
2024-10-24	72.56	74.84	71.63	73.91	7892325
2024-10-25	74.39	75.62	73.86	74.48	4795674
2024-10-28	74.97	75.47	73.49	74.31	5792027
2024-10-29	75.22	75.61	73.20	73.24	2984841
2024-10-30	73.30	74.29	73.09	73.46	2447892
2024-10-31	73.42	74.18	72.79	72.79	2342852
2024-11-01	72.71	73.75	71.96	72.50	1926886
2024-11-04	72.69	74.41	72.68	73.83	2681395
2024-11-05	74.02	75.91	73.71	75.34	2419554
2024-11-06	76.89	76.99	74.35	74.87	3496878
2024-11-07	74.80	76.91	74.74	76.30	2602613
2024-11-08	76.50	77.64	76.49	77.39	2277981
2024-11-11	77.86	78.00	75.85	75.87	3044960
2024-11-12	75.70	76.16	75.11	75.41	2535016
2024-11-13	75.46	76.33	75.34	75.77	1736636
2024-11-14	75.46	76.36	74.85	75.04	2697507
2024-11-15	74.96	74.98	71.06	71.25	3569653
2024-11-18	71.35	73.47	70.77	73.35	3527538
2024-11-19	72.87	73.30	71.96	72.09	2026207
2024-11-20	71.52	76.46	71.51	76.27	4391412
2024-11-21	76.82	77.20	74.90	77.00	2001125
2024-11-22	76.90	80.61	76.90	79.81	3842535
2024-11-25	80.87	81.75	79.80	80.28	3044944
2024-11-26	80.41	81.14	79.48	79.92	1913802
2024-11-27	80.53	82.23	80.17	81.97	1754033
2024-11-29	82.36	82.49	81.10	81.34	1062956
2024-12-02	80.70	81.23	79.92	80.07	1550882
2024-12-03	79.27	80.64	79.09	80.15	1524302
2024-12-04	80.17	80.85	79.58	79.75	2079131
2024-12-05	79.38	79.49	74.36	77.03	3286664
2024-12-06	77.40	78.36	77.04	77.32	2480749
2024-12-09	77.36	79.11	77.06	78.65	2335936
2024-12-10	78.46	78.46	76.08	76.43	2003203
2024-12-11	77.14	78.13	76.89	77.58	1673768
2024-12-12	77.72	78.52	76.91	78.25	1533174
2024-12-13	77.69	78.12	74.59	75.07	2325172
2024-12-16	75.05	77.00	74.37	75.22	2371023
2024-12-17	74.76	76.45	73.08	73.13	2823144
2024-12-18	73.12	74.26	70.76	70.77	4020389
2024-12-19	70.65	72.10	69.75	69.84	3860966
2024-12-20	69.89	71.86	69.61	71.44	7036135
2024-12-23	70.12	72.86	70.11	72.74	2638063
2024-12-24	72.33	73.00	71.93	72.95	1159695
2024-12-26	72.38	73.52	71.80	73.10	1292989
2024-12-27	72.28	72.80	71.69	72.22	1702431
2024-12-30	71.69	72.40	71.00	71.82	2352363
2024-12-31	72.04	72.49	70.74	71.59	2124995
2025-01-02	72.17	72.94	70.50	70.83	2471661
2025-01-03	70.86	72.40	70.70	72.25	1848688
2025-01-06	72.16	73.00	71.13	71.21	1953079
2025-01-07	71.22	72.21	70.28	70.36	2098577
2025-01-08	70.63	71.61	70.29	71.34	2214489
2025-01-10	70.33	70.74	69.44	69.87	2769250
2025-01-13	69.81	70.10	68.77	69.29	2735738
2025-01-14	69.43	70.21	68.41	69.61	3775856
2025-01-15	71.14	74.38	71.14	73.22	3786658
2025-01-16	73.16	73.55	71.82	73.42	2226066
2025-01-17	75.06	75.06	72.99	73.85	2189277
2025-01-21	74.45	74.99	73.97	74.16	2194298
2025-01-22	74.16	75.04	73.51	74.01	2098768
2025-01-23	73.60	74.95	73.16	74.38	2135251
2025-01-24	74.00	75.41	73.11	74.16	1702785
2025-01-27	73.52	76.53	73.49	76.44	2307494
2025-01-28	75.87	77.54	75.72	76.12	3048035
2025-01-29	76.28	76.80	75.46	75.65	1896620
2025-01-30	76.81	77.53	75.91	76.52	1543491
2025-01-31	76.19	77.43	76.06	76.60	2620807
2025-02-03	76.52	77.90	76.08	76.80	2823303
2025-02-04	76.51	78.10	76.23	77.46	2808904
2025-02-05	76.62	77.96	75.64	77.72	3129435
2025-02-06	78.09	78.39	77.09	78.19	2023289
2025-02-07	78.39	78.39	77.17	77.25	2224443
2025-02-10	77.72	77.72	76.52	76.97	1927941
2025-02-11	76.21	77.00	75.29	76.00	1975365
2025-02-12	74.11	74.53	72.86	73.27	2595782
2025-02-13	73.43	74.02	72.52	73.56	2900993
2025-02-14	74.10	74.46	73.32	74.06	3413095
2025-02-18	74.36	75.62	73.90	75.46	5453479
2025-02-19	72.83	79.32	72.50	79.21	7407869
2025-02-20	79.21	79.45	77.91	78.33	4804688
2025-02-21	78.33	79.04	76.49	76.79	4667024
2025-02-24	77.44	77.85	76.34	77.49	4316408
2025-02-25	77.47	77.79	76.88	77.60	3584470
2025-02-26	77.23	78.60	76.83	76.92	3574284
2025-02-27	76.64	76.68	73.65	74.36	4277463
2025-02-28	75.63	76.40	74.14	76.25	6197320
2025-03-03	76.01	77.35	75.20	75.39	6448054
2025-03-04	75.15	76.00	74.08	75.58	6322082
2025-03-05	75.22	78.20	75.21	77.81	5482464
2025-03-06	77.06	78.57	76.77	76.86	5227357
2025-03-07	76.68	79.67	75.79	79.39	3741042
2025-03-10	79.63	83.03	79.19	79.91	4751936
2025-03-11	79.90	80.05	76.73	76.87	4279086
2025-03-12	76.92	77.22	75.70	76.86	3845036
2025-03-13	76.62	77.57	75.21	75.44	3124235
2025-03-14	76.43	78.92	75.78	78.73	2874368
2025-03-17	78.67	80.77	78.65	80.15	4154948
2025-03-18	79.39	80.48	78.30	78.36	2733785
2025-03-19	78.23	80.01	77.96	79.40	2856880
2025-03-20	78.69	79.85	78.34	79.02	2167945
2025-03-21	78.52	78.72	77.35	78.46	4383943
2025-03-24	79.39	80.68	79.04	80.14	2266242
2025-03-25	79.82	80.69	79.57	80.23	1608014
2025-03-26	80.44	81.16	79.98	80.37	1938813
2025-03-27	80.39	80.86	79.47	80.13	2453086
2025-03-28	80.13	80.20	78.57	79.31	2545039

Explore More About CSGP

Coins representing dividend payouts and trends

CSGP Dividend History

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

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

CSGP Stock Split History

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

Graph showing historical stock prices and market trends

CSGP Historical Prices

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

Web Analytics