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

CWST Historical Prices

Summary

Key Stock Metrics

85.21

(September 19, 2025)

52-Week Low

121.24

(May 7, 2025)

52-Week High

121.24

(May 7, 2025)

All-Time High

90.74

(September 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-10-29	22.75	22.75	21.63	22.25	2049600
1997-10-30	20.50	22.00	20.25	22.00	423400
1997-10-31	22.00	22.38	22.00	22.13	174200
1997-11-03	22.00	22.13	21.63	21.63	103900
1997-11-04	21.63	22.50	21.63	22.50	230300
1997-11-05	22.25	22.63	22.25	22.50	298100
1997-11-06	22.50	22.88	22.38	22.63	119400
1997-11-07	22.13	22.50	22.13	22.50	37800
1997-11-10	22.38	22.50	22.00	22.13	97500
1997-11-11	22.13	22.38	22.13	22.13	50000
1997-11-12	22.13	22.25	21.50	21.50	10400
1997-11-13	21.38	21.63	21.13	21.25	45800
1997-11-14	21.13	21.25	20.75	20.88	130200
1997-11-17	20.88	21.00	20.63	20.63	22000
1997-11-18	20.63	20.88	20.50	20.63	147500
1997-11-19	20.63	21.00	20.50	21.00	37900
1997-11-20	21.00	21.00	20.75	20.75	13000
1997-11-21	21.00	21.00	20.50	20.50	9500
1997-11-24	20.88	20.94	19.00	19.25	122100
1997-11-25	19.75	20.13	19.63	19.88	156900
1997-11-26	20.00	20.50	20.00	20.38	258500
1997-11-28	20.13	20.38	20.00	20.25	31900
1997-12-01	20.00	20.63	20.00	20.38	54200
1997-12-02	20.63	20.63	20.25	20.25	21800
1997-12-03	20.25	20.50	19.38	19.75	165600
1997-12-04	19.75	19.75	19.50	19.75	14800
1997-12-05	19.75	20.00	19.75	20.00	13700
1997-12-08	20.00	20.13	20.00	20.13	34900
1997-12-09	20.13	20.38	19.75	20.13	86300
1997-12-10	20.13	20.63	20.13	20.50	146200
1997-12-11	20.63	20.88	20.38	20.88	11600
1997-12-12	20.63	21.00	20.63	20.88	4800
1997-12-15	20.88	21.25	20.75	21.13	34900
1997-12-16	21.13	21.13	20.75	20.81	6300
1997-12-17	21.13	21.63	20.88	21.63	30500
1997-12-18	21.75	22.38	21.38	22.25	37800
1997-12-19	22.63	22.63	22.25	22.25	96400
1997-12-22	22.13	22.38	22.13	22.38	224900
1997-12-23	22.50	24.25	22.50	24.25	74500
1997-12-24	24.50	25.63	24.00	25.50	67800
1997-12-26	25.25	25.38	25.00	25.00	5200
1997-12-29	25.25	25.25	24.94	25.13	10500
1997-12-30	25.25	25.25	24.88	24.88	17400
1997-12-31	25.25	26.38	24.88	26.38	18200
1998-01-02	25.63	26.00	25.38	25.75	27900
1998-01-05	25.38	25.50	24.88	25.13	265600
1998-01-06	25.63	26.00	24.88	26.00	44900
1998-01-07	25.63	26.13	25.63	26.13	9800
1998-01-08	25.63	26.00	25.63	25.63	12700
1998-01-09	25.63	26.13	25.13	25.25	16900
1998-01-12	25.25	25.88	25.25	25.25	2100
1998-01-13	25.25	25.88	25.25	25.25	16400
1998-01-14	25.88	25.88	25.00	25.00	18900
1998-01-15	25.63	25.63	25.00	25.00	13600
1998-01-16	25.50	25.50	24.38	24.50	6500
1998-01-20	24.38	24.63	24.38	24.63	20800
1998-01-21	24.25	24.56	24.25	24.56	69900
1998-01-22	24.38	24.63	24.13	24.13	30800
1998-01-23	24.50	24.50	24.00	24.00	2900
1998-01-26	24.50	24.50	23.88	23.88	11100
1998-01-27	24.19	24.19	24.00	24.00	26000
1998-01-28	24.00	24.25	23.88	24.25	6800
1998-01-29	23.88	24.50	23.88	24.19	153800
1998-01-30	24.38	24.75	24.38	24.75	5500
1998-02-02	24.75	24.75	24.38	24.38	48900
1998-02-03	24.38	24.88	24.25	24.88	17900
1998-02-04	24.88	25.00	24.38	25.00	6400
1998-02-05	24.75	25.13	24.75	25.13	6000
1998-02-06	24.75	25.63	24.75	25.50	45000
1998-02-09	25.88	26.25	25.25	25.75	25800
1998-02-10	26.13	26.13	25.75	26.00	9200
1998-02-11	26.13	26.13	25.94	26.00	18700
1998-02-12	26.13	26.13	26.00	26.13	10500
1998-02-13	25.75	26.13	25.75	26.13	12200
1998-02-17	25.75	26.00	25.50	25.75	6800
1998-02-18	25.63	26.00	25.63	26.00	5900
1998-02-19	26.00	26.00	25.63	25.63	17000
1998-02-20	25.50	25.75	25.50	25.75	3200
1998-02-23	25.63	25.63	25.13	25.13	9800
1998-02-24	25.00	25.00	24.75	24.75	25400
1998-02-25	24.88	24.88	23.88	23.88	13000
1998-02-26	24.00	24.00	23.75	23.88	110500
1998-02-27	24.00	24.38	24.00	24.38	24900
1998-03-02	24.38	24.38	24.13	24.13	12500
1998-03-03	24.13	24.25	23.88	24.13	161800
1998-03-04	23.88	24.50	23.88	24.25	134200
1998-03-05	23.75	24.50	23.75	24.13	21300
1998-03-06	24.38	24.38	24.13	24.13	49200
1998-03-09	24.38	24.50	24.38	24.50	1800
1998-03-10	24.25	24.75	24.25	24.50	12800
1998-03-11	25.00	26.00	25.00	25.00	14500
1998-03-12	25.50	25.63	25.13	25.63	37100
1998-03-13	25.00	25.63	25.00	25.63	22600
1998-03-16	25.88	27.00	25.88	27.00	119800
1998-03-17	27.50	28.25	27.25	27.25	28400
1998-03-18	26.88	27.38	26.88	26.88	12300
1998-03-19	27.38	28.50	27.38	28.00	27900
1998-03-20	27.50	28.06	27.50	28.00	7100
1998-03-23	28.00	28.00	27.38	27.38	18000
1998-03-24	27.88	27.88	26.88	26.88	26000
1998-03-25	27.00	27.00	26.13	26.13	11000
1998-03-26	26.50	26.75	26.13	26.50	17400
1998-03-27	26.50	26.63	25.88	26.50	11600
1998-03-30	26.13	26.50	25.88	26.50	184500
1998-03-31	26.50	26.50	26.00	26.44	10800
1998-04-01	26.50	26.50	26.25	26.50	15300
1998-04-02	25.88	28.00	25.88	27.50	18100
1998-04-03	27.50	28.38	27.50	28.13	40900
1998-04-06	28.38	28.38	27.50	28.00	10500
1998-04-07	28.38	28.38	27.50	28.00	5600
1998-04-08	27.50	28.25	27.50	28.25	7800
1998-04-09	27.75	28.38	27.75	28.38	3300
1998-04-13	27.63	28.13	27.63	28.13	10100
1998-04-14	28.00	28.88	27.88	28.88	20800
1998-04-15	28.63	30.75	28.63	30.75	27900
1998-04-16	31.25	32.13	30.75	32.13	21100
1998-04-17	31.38	34.00	31.38	33.63	24100
1998-04-20	33.63	33.75	32.00	32.13	17800
1998-04-21	32.13	32.38	31.63	32.38	22300
1998-04-22	33.13	33.13	32.38	33.13	7400
1998-04-23	33.06	33.38	33.00	33.25	40400
1998-04-24	33.38	33.38	33.00	33.00	5600
1998-04-27	32.25	33.25	32.25	32.50	17300
1998-04-28	33.00	33.00	32.25	32.25	5700
1998-04-29	32.25	33.00	30.75	31.50	14700
1998-04-30	31.50	31.50	30.75	31.13	16600
1998-05-01	30.75	30.75	30.06	30.31	18700
1998-05-04	30.00	30.63	29.63	30.13	13900
1998-05-05	30.13	30.13	29.75	29.75	1200
1998-05-06	29.50	29.50	27.13	28.38	212800
1998-05-07	28.13	28.38	28.13	28.25	25300
1998-05-08	28.38	29.13	28.25	28.63	228200
1998-05-11	28.63	28.63	28.00	28.50	127100
1998-05-12	28.13	28.38	28.00	28.13	159500
1998-05-14	28.00	28.50	28.00	28.00	123200
1998-05-15	28.25	28.25	28.13	28.13	5000
1998-05-18	28.13	28.13	28.00	28.00	17800
1998-05-19	28.25	28.25	28.13	28.13	2600
1998-05-20	28.00	28.25	28.00	28.00	7900
1998-05-21	28.25	28.25	28.00	28.13	4300
1998-05-22	28.00	28.13	27.25	27.25	19800
1998-05-26	27.25	27.75	27.25	27.31	22300
1998-05-27	27.00	27.75	26.88	26.88	20100
1998-05-28	26.88	26.88	26.50	26.50	8800
1998-05-29	26.63	26.63	26.25	26.63	24200
1998-06-01	26.63	26.75	26.50	26.50	11000
1998-06-02	26.50	26.75	26.00	26.38	41700
1998-06-03	26.38	26.75	26.00	26.63	18300
1998-06-04	26.63	26.63	26.00	26.38	12400
1998-06-05	26.31	26.63	26.00	26.63	136700
1998-06-08	26.38	26.50	26.25	26.50	36400
1998-06-09	26.50	27.00	26.00	27.00	170200
1998-06-10	26.81	27.13	26.63	26.63	3500
1998-06-11	26.63	27.13	26.50	26.50	39600
1998-06-12	26.63	26.63	26.13	26.50	47200
1998-06-15	26.25	26.88	26.25	26.53	35900
1998-06-16	27.06	27.06	26.00	26.00	34900
1998-06-17	26.50	26.50	25.88	26.09	28900
1998-06-18	25.88	26.25	25.88	26.06	5400
1998-06-19	25.88	25.88	25.00	25.25	11300
1998-06-22	25.06	25.06	24.75	25.00	8900
1998-06-23	25.13	25.13	24.50	24.75	242800
1998-06-24	25.00	25.25	24.63	24.75	13600
1998-06-25	24.56	25.25	24.38	24.75	98400
1998-06-26	25.50	26.13	25.13	25.63	36300
1998-06-29	25.13	25.63	25.13	25.63	5200
1998-06-30	25.50	27.00	25.50	27.00	92000
1998-07-01	27.00	27.00	25.63	25.88	44400
1998-07-02	25.88	25.88	25.50	25.75	7900
1998-07-06	25.75	25.75	25.50	25.75	1400
1998-07-07	25.63	25.75	25.63	25.63	5600
1998-07-08	25.50	25.63	25.50	25.63	600
1998-07-09	26.00	26.00	25.63	26.00	7500
1998-07-10	26.13	26.75	25.88	26.25	78700
1998-07-13	26.75	27.38	26.56	27.38	15800
1998-07-14	26.88	28.00	26.88	27.63	22500
1998-07-15	27.75	28.25	27.25	28.00	19100
1998-07-16	28.13	28.13	27.88	27.88	2600
1998-07-17	28.25	29.00	28.25	29.00	32000
1998-07-20	29.13	29.31	27.50	27.50	36700
1998-07-21	27.63	27.88	27.13	27.50	33900
1998-07-22	28.00	30.75	27.75	30.75	1932400
1998-07-23	29.75	29.88	29.13	29.50	148000
1998-07-24	29.38	31.50	29.38	30.13	249100
1998-07-27	29.88	30.75	29.75	30.00	67200
1998-07-28	30.00	30.25	29.63	29.88	61500
1998-07-29	29.50	30.50	29.50	29.88	26300
1998-07-30	30.13	30.13	29.50	29.63	68000
1998-07-31	29.63	29.63	29.38	29.38	78500
1998-08-03	29.25	29.25	28.88	29.00	54500
1998-08-04	29.00	29.25	28.50	28.50	95900
1998-08-05	28.50	29.25	28.50	28.50	81600
1998-08-06	28.50	29.00	28.50	28.75	11700
1998-08-07	28.50	29.00	28.00	28.00	31900
1998-08-10	28.06	28.25	28.00	28.00	11600
1998-08-11	28.00	28.00	26.00	26.75	120900
1998-08-12	27.00	28.13	26.88	28.13	69500
1998-08-13	27.50	28.75	27.50	28.00	10700
1998-08-14	28.75	28.75	28.13	28.75	5200
1998-08-17	28.75	28.75	27.88	28.31	73400
1998-08-18	28.13	28.50	27.75	28.19	37400
1998-08-19	28.38	30.00	28.38	29.63	61700
1998-08-20	29.38	29.75	29.38	29.63	12500
1998-08-21	29.50	29.63	29.13	29.47	47500
1998-08-24	29.25	29.50	29.25	29.38	30100
1998-08-25	29.50	29.50	28.00	28.75	221100
1998-08-26	28.38	28.38	26.50	27.88	31800
1998-08-27	27.50	28.63	26.50	27.25	92100
1998-08-28	27.88	27.88	27.06	27.31	68200
1998-08-31	27.25	27.25	25.13	25.13	107500
1998-09-01	26.00	26.00	25.00	25.00	74900
1998-09-02	24.75	25.00	24.00	24.75	136100
1998-09-03	24.56	25.38	24.56	25.38	11400
1998-09-04	25.38	26.13	25.25	25.56	55800
1998-09-08	26.38	27.25	26.00	27.00	39100
1998-09-09	27.50	29.50	27.25	27.75	45500
1998-09-10	27.13	28.00	26.50	27.69	39200
1998-09-11	27.00	27.88	27.00	27.63	11400
1998-09-14	27.50	27.63	26.75	27.25	39000
1998-09-15	26.81	27.63	26.81	27.63	26400
1998-09-16	27.50	30.25	27.38	29.75	194700
1998-09-17	29.75	29.75	29.00	29.50	13300
1998-09-18	29.50	29.88	29.13	29.88	23100
1998-09-21	29.44	30.38	29.13	30.38	22600
1998-09-22	30.25	30.50	30.00	30.06	257100
1998-09-23	30.50	31.88	30.06	31.13	111900
1998-09-24	31.44	31.59	31.00	31.00	47600
1998-09-25	31.00	31.25	30.63	31.13	62200
1998-09-28	31.25	31.25	30.63	30.88	3400
1998-09-29	30.88	31.25	30.88	31.25	88000
1998-09-30	30.69	34.00	30.19	34.00	221100
1998-10-01	33.00	33.00	30.63	30.63	279100
1998-10-02	31.50	31.63	30.25	30.31	57200
1998-10-05	30.25	30.50	29.00	30.38	30200
1998-10-06	30.63	31.38	30.25	30.25	33000
1998-10-07	30.63	30.63	27.50	28.00	28300
1998-10-08	27.63	27.63	25.25	27.00	133400
1998-10-09	27.00	30.00	27.00	29.56	121100
1998-10-12	30.00	31.38	29.38	31.00	33000
1998-10-13	32.00	32.38	31.25	31.25	59100
1998-10-14	31.25	32.00	30.88	31.38	185400
1998-10-15	31.94	31.94	31.00	31.75	69600
1998-10-16	31.81	31.81	31.00	31.50	27400
1998-10-19	31.81	34.00	31.50	32.88	112200
1998-10-20	33.25	33.25	30.13	30.88	37500
1998-10-21	30.50	31.00	30.50	30.50	2400
1998-10-22	30.50	30.50	29.00	29.38	39500
1998-10-23	29.25	29.63	27.25	28.88	56700
1998-10-26	29.13	29.75	28.38	29.53	53700
1998-10-27	29.50	29.75	28.75	29.75	7800
1998-10-28	28.75	29.75	28.75	29.50	39300
1998-10-29	29.50	29.50	28.63	28.63	33900
1998-10-30	28.63	29.50	28.63	29.50	8900
1998-11-02	29.50	31.13	29.00	31.13	56000
1998-11-03	30.63	32.00	30.63	32.00	6000
1998-11-04	31.25	32.88	31.25	32.50	80700
1998-11-05	32.69	34.00	32.69	33.34	49300
1998-11-06	33.66	33.81	32.88	33.19	55900
1998-11-09	33.38	33.38	32.44	32.50	13800
1998-11-10	32.50	32.63	32.00	32.00	6600
1998-11-11	31.81	32.19	31.13	31.13	12800
1998-11-12	31.13	31.38	30.94	31.00	112200
1998-11-13	31.00	31.38	30.00	31.38	72100
1998-11-16	31.50	31.50	30.00	30.75	81700
1998-11-17	30.75	31.25	30.25	31.25	73200
1998-11-18	31.31	31.38	30.63	30.88	32900
1998-11-19	30.75	31.25	30.75	31.19	88500
1998-11-20	31.00	31.25	31.00	31.19	25600
1998-11-23	31.38	31.63	31.00	31.00	47200
1998-11-24	30.88	31.25	30.88	31.19	71200
1998-11-25	31.00	31.38	31.00	31.00	5400
1998-11-27	31.13	31.38	30.88	31.25	99100
1998-11-30	31.25	31.38	31.13	31.25	10100
1998-12-01	31.00	31.25	30.88	31.13	62300
1998-12-02	30.88	32.75	30.75	32.75	112900
1998-12-03	32.63	32.63	31.63	31.63	99700
1998-12-04	31.50	31.50	30.00	30.00	140600
1998-12-07	29.63	30.38	29.50	30.38	49000
1998-12-08	29.50	30.25	29.38	29.56	127900
1998-12-09	29.88	29.88	29.38	29.50	3500
1998-12-10	29.50	29.63	28.56	28.56	22100
1998-12-11	28.56	28.63	28.56	28.63	4900
1998-12-14	28.63	29.13	27.81	27.81	23600
1998-12-15	28.44	28.44	27.00	27.75	73500
1998-12-16	27.63	27.63	27.25	27.44	95200
1998-12-17	27.38	27.38	26.63	26.88	114200
1998-12-18	26.63	27.50	26.63	27.50	116500
1998-12-21	27.13	27.75	27.13	27.75	6300
1998-12-22	27.75	28.88	27.63	28.38	10800
1998-12-23	28.50	29.25	28.50	29.25	89200
1998-12-24	28.75	31.00	28.75	29.94	31200
1998-12-28	30.50	32.25	30.50	31.50	53600
1998-12-29	32.25	34.00	32.25	33.63	40000
1998-12-30	33.63	33.88	32.50	33.88	1000
1998-12-31	32.75	39.00	32.75	37.13	261700
1999-01-04	35.88	35.88	32.25	32.25	123800
1999-01-05	32.00	33.06	32.00	33.00	36300
1999-01-06	32.94	33.19	32.63	32.63	57000
1999-01-07	33.13	33.13	32.75	32.75	2300
1999-01-08	32.69	33.13	32.50	32.75	76700
1999-01-11	32.88	32.88	30.63	30.63	130700
1999-01-12	31.00	31.00	27.81	28.13	104200
1999-01-13	28.75	29.00	26.25	27.13	870000
1999-01-14	27.63	27.81	26.75	27.19	590800
1999-01-15	27.38	27.38	26.63	26.88	249200
1999-01-19	27.13	27.13	26.50	26.56	179100
1999-01-20	26.50	26.56	24.63	25.75	286900
1999-01-21	26.00	26.00	25.13	25.88	230300
1999-01-22	25.75	26.25	25.50	25.69	222700
1999-01-25	25.69	25.69	25.00	25.13	274800
1999-01-26	25.13	26.13	25.00	25.69	519200
1999-01-27	26.50	26.88	26.31	26.44	166500
1999-01-28	26.50	26.63	26.25	26.63	321900
1999-01-29	26.38	26.44	25.00	25.88	236500
1999-02-01	25.75	25.75	25.00	25.44	98400
1999-02-02	25.31	25.44	25.00	25.13	140400
1999-02-03	25.13	25.75	25.11	25.75	163300
1999-02-04	25.75	25.75	25.44	25.63	99100
1999-02-05	25.44	25.75	24.88	24.88	118200
1999-02-08	24.88	25.00	23.00	23.75	55500
1999-02-09	23.50	24.00	22.50	23.19	314900
1999-02-10	22.75	23.25	22.00	23.25	120200
1999-02-11	23.75	24.00	22.50	23.69	59900
1999-02-12	23.63	23.88	23.44	23.63	26300
1999-02-16	23.88	24.50	23.63	23.88	17900
1999-02-17	23.88	24.00	23.50	24.00	166300
1999-02-18	23.50	24.50	23.31	23.31	101000
1999-02-19	23.50	23.81	23.00	23.00	33600
1999-02-22	23.25	23.25	22.63	22.63	182100
1999-02-23	22.75	23.25	22.00	22.13	126500
1999-02-24	22.19	22.50	20.69	20.69	333200
1999-02-25	20.63	20.63	19.00	20.13	293700
1999-02-26	20.13	21.00	19.69	21.00	339400
1999-03-01	20.81	21.44	20.38	20.75	157900
1999-03-02	20.63	20.75	19.88	20.13	156400
1999-03-03	20.19	21.19	20.00	21.06	305600
1999-03-04	21.06	21.75	20.50	20.88	89700
1999-03-05	20.81	22.56	20.81	21.56	332500
1999-03-08	22.00	23.06	21.25	22.00	200200
1999-03-09	22.50	22.75	21.88	22.13	235800
1999-03-10	22.19	23.06	22.19	22.88	125900
1999-03-11	23.13	23.13	21.25	21.75	104000
1999-03-12	21.31	21.63	21.00	21.50	44700
1999-03-15	21.63	21.63	21.06	21.06	12800
1999-03-16	21.13	21.13	20.13	20.31	168000
1999-03-17	20.31	20.34	20.00	20.00	153800
1999-03-18	20.00	21.63	20.00	21.38	68300
1999-03-19	21.38	21.63	20.63	21.50	98200
1999-03-22	21.00	21.25	20.50	21.19	158600
1999-03-23	20.75	21.31	20.31	20.44	53400
1999-03-24	20.00	20.25	17.25	18.00	613700
1999-03-25	18.75	23.13	18.50	21.94	1753100
1999-03-26	21.81	24.25	21.56	24.13	611800
1999-03-29	24.25	25.50	22.63	22.88	378400
1999-03-30	22.88	22.94	19.50	19.88	429700
1999-03-31	21.25	22.63	20.75	22.56	728100
1999-04-01	22.63	22.88	21.00	22.50	313700
1999-04-05	22.00	22.38	20.25	21.75	99400
1999-04-06	21.50	21.75	21.00	21.13	176100
1999-04-07	21.50	21.50	21.13	21.25	79200
1999-04-08	21.25	21.38	20.75	20.81	163300
1999-04-09	20.88	21.13	20.50	21.00	156600
1999-04-12	20.63	21.38	20.63	20.63	113100
1999-04-13	21.50	21.50	20.50	20.50	40100
1999-04-14	25.13	25.75	23.13	23.56	1509700
1999-04-15	23.75	25.00	23.00	24.38	193700
1999-04-16	24.50	25.50	24.50	25.50	382200
1999-04-19	25.50	25.75	25.00	25.31	304400
1999-04-20	25.25	25.75	25.13	25.50	77400
1999-04-21	25.25	27.00	25.25	26.38	151600
1999-04-22	26.44	26.63	26.00	26.00	147500
1999-04-23	25.50	26.00	25.25	26.00	84800
1999-04-26	26.00	26.00	25.25	25.75	151500
1999-04-27	25.38	26.25	25.38	26.00	210600
1999-04-28	25.63	25.75	25.00	25.38	189200
1999-04-29	24.88	25.50	24.88	25.50	177200
1999-04-30	25.13	25.88	25.00	25.00	116200
1999-05-03	25.00	25.06	24.88	24.88	85400
1999-05-04	24.88	24.88	23.25	23.38	107800
1999-05-05	23.00	23.63	21.75	22.19	136000
1999-05-06	22.19	22.19	21.31	21.31	94600
1999-05-07	21.66	22.00	21.25	21.38	90400
1999-05-10	21.31	22.38	21.31	22.38	31600
1999-05-11	22.19	22.31	21.19	22.00	66200
1999-05-12	21.19	21.50	21.13	21.25	24500
1999-05-13	21.06	21.75	19.81	21.13	851200
1999-05-14	20.63	20.63	20.00	20.25	93300
1999-05-17	20.31	20.63	19.69	20.19	165400
1999-05-18	20.44	20.75	20.00	20.50	84700
1999-05-19	20.31	21.13	20.31	21.00	27600
1999-05-20	21.00	21.00	20.00	20.00	270400
1999-05-21	20.50	20.50	19.81	19.94	80000
1999-05-24	20.00	20.38	19.63	19.75	125100
1999-05-25	19.88	19.88	19.31	19.31	69200
1999-05-26	19.38	19.69	19.06	19.44	25100
1999-05-27	19.44	19.88	19.25	19.25	6500
1999-05-28	19.19	19.75	19.19	19.69	46100
1999-06-01	19.75	21.00	19.75	20.44	31400
1999-06-02	20.50	20.75	20.38	20.63	56100
1999-06-03	20.69	21.06	20.50	20.75	28600
1999-06-04	20.88	21.19	20.75	21.00	67400
1999-06-07	21.13	21.50	20.88	21.38	213400
1999-06-08	21.69	23.88	21.63	22.00	218800
1999-06-09	22.38	23.19	22.00	22.38	46300
1999-06-10	22.50	22.88	22.00	22.00	18000
1999-06-11	22.50	22.50	22.00	22.44	152500
1999-06-14	22.38	23.44	22.25	23.13	77500
1999-06-15	22.88	23.88	22.88	23.88	307900
1999-06-16	23.88	23.88	23.56	23.81	83700
1999-06-17	23.44	23.75	23.44	23.50	51000
1999-06-18	23.88	23.88	23.44	23.88	75400
1999-06-21	24.00	25.75	23.75	25.00	596700
1999-06-22	25.38	25.38	24.88	24.94	324800
1999-06-23	25.06	25.63	25.00	25.56	150300
1999-06-24	24.38	25.19	24.38	25.00	269600
1999-06-25	24.97	25.25	24.50	24.63	135500
1999-06-28	24.69	24.81	24.38	24.38	116400
1999-06-29	24.63	24.75	24.25	24.75	162000
1999-06-30	24.72	26.38	24.72	26.00	442400
1999-07-01	25.97	26.50	25.94	26.13	201900
1999-07-02	26.16	26.25	25.94	26.25	39900
1999-07-06	26.06	26.25	26.00	26.23	80800
1999-07-07	26.38	26.38	23.75	25.38	509600
1999-07-08	25.88	26.13	25.38	26.13	187000
1999-07-09	26.06	26.06	25.75	25.88	66500
1999-07-12	25.89	26.06	25.63	26.06	55300
1999-07-13	25.75	26.25	25.75	25.94	57800
1999-07-14	26.25	26.25	25.44	25.88	44400
1999-07-15	25.88	26.06	25.50	26.00	59600
1999-07-16	26.00	26.25	26.00	26.13	113000
1999-07-19	26.00	26.25	26.00	26.25	40100
1999-07-20	26.13	26.50	26.13	26.25	192700
1999-07-21	26.25	26.50	26.19	26.50	181400
1999-07-22	26.38	26.50	26.28	26.38	83500
1999-07-23	26.31	26.69	26.31	26.44	89900
1999-07-26	26.44	26.63	26.44	26.50	73200
1999-07-27	26.53	26.88	26.50	26.81	90400
1999-07-28	26.69	27.25	26.69	27.06	69400
1999-07-29	26.75	26.75	26.25	26.63	52000
1999-07-30	26.63	26.88	26.56	26.63	159300
1999-08-02	26.56	26.63	26.13	26.38	83400
1999-08-03	26.38	26.38	25.50	26.06	113400
1999-08-04	26.06	26.06	25.25	25.50	193200
1999-08-05	25.31	25.31	23.88	23.94	183900
1999-08-06	24.00	24.38	23.50	24.00	288200
1999-08-09	24.50	24.75	24.25	24.25	106000
1999-08-10	24.44	24.50	24.13	24.44	54400
1999-08-11	24.50	24.50	24.13	24.38	31300
1999-08-12	24.34	24.50	24.00	24.19	118200
1999-08-13	24.25	24.38	23.63	23.69	209200
1999-08-16	23.69	24.44	23.69	24.00	340100
1999-08-17	24.00	24.00	22.25	22.56	345300
1999-08-18	22.50	22.50	19.94	19.94	379100
1999-08-19	20.06	20.88	20.06	20.63	437700
1999-08-20	20.53	20.56	20.38	20.50	104700
1999-08-23	20.25	21.06	20.25	20.38	45400
1999-08-24	20.50	20.75	20.44	20.75	199000
1999-08-25	20.63	20.75	20.31	20.38	200700
1999-08-26	20.50	20.56	19.81	19.94	78500
1999-08-27	20.38	20.38	18.50	18.88	56100
1999-08-30	19.00	19.00	16.50	16.50	310000
1999-08-31	17.09	17.38	16.81	17.00	419000
1999-09-01	17.00	17.75	17.00	17.75	628400
1999-09-02	17.75	17.75	16.75	16.75	116500
1999-09-03	17.50	17.50	16.94	16.94	47500
1999-09-07	17.13	17.25	16.00	16.25	76000
1999-09-08	16.25	16.25	14.50	14.69	575600
1999-09-09	15.00	16.00	14.75	15.31	1136500
1999-09-10	15.75	15.94	15.38	15.56	263700
1999-09-13	15.72	16.38	15.63	16.38	421700
1999-09-14	15.97	16.38	15.88	16.00	540700
1999-09-15	15.94	16.00	15.50	15.56	327200
1999-09-16	15.75	15.75	15.25	15.34	291400
1999-09-17	15.69	15.88	15.50	15.50	389700
1999-09-20	15.63	15.75	15.56	15.63	197300
1999-09-21	15.63	15.63	15.13	15.31	323500
1999-09-22	15.38	16.25	15.38	15.88	314000
1999-09-23	15.94	16.88	15.88	15.88	298500
1999-09-24	15.94	16.13	15.75	16.06	79800
1999-09-27	16.28	16.38	16.00	16.13	90400
1999-09-28	16.00	16.25	16.00	16.13	110900
1999-09-29	16.16	16.25	16.00	16.19	280400
1999-09-30	16.25	16.81	16.22	16.69	182700
1999-10-01	16.88	17.06	16.75	16.94	282600
1999-10-04	17.06	17.13	16.50	16.63	101700
1999-10-05	16.81	17.00	16.25	16.25	330200
1999-10-06	16.44	16.63	16.19	16.44	82100
1999-10-07	16.44	16.63	16.44	16.50	23800
1999-10-08	16.44	16.50	16.00	16.00	55700
1999-10-11	16.31	16.31	16.00	16.00	131500
1999-10-12	16.00	16.13	15.88	16.00	15000
1999-10-13	15.88	15.88	15.19	15.63	87300
1999-10-14	15.81	16.06	15.75	15.88	46500
1999-10-15	15.50	16.25	15.31	16.00	22000
1999-10-18	16.00	16.00	15.25	15.25	52300
1999-10-19	15.25	15.63	14.56	14.56	36700
1999-10-20	15.00	15.00	14.50	14.81	59600
1999-10-21	14.38	14.50	14.00	14.25	284300
1999-10-22	14.00	14.31	13.81	13.94	91500
1999-10-25	13.88	14.25	12.81	13.31	197500
1999-10-26	13.38	13.38	12.75	12.88	301600
1999-10-27	13.13	13.13	12.75	12.88	502500
1999-10-28	12.88	13.50	12.88	13.44	219400
1999-10-29	13.63	13.63	13.25	13.44	136000
1999-11-01	13.50	13.75	13.13	13.75	164000
1999-11-02	13.88	16.00	13.88	15.75	93400
1999-11-03	15.75	17.44	15.75	16.38	108100
1999-11-04	16.25	16.75	16.25	16.63	43600
1999-11-05	16.44	17.00	16.44	16.94	80300
1999-11-08	16.88	17.13	16.81	16.81	72500
1999-11-09	16.88	16.88	16.00	16.00	29100
1999-11-10	16.38	16.69	15.94	16.19	18300
1999-11-11	17.00	17.00	15.81	15.81	31000
1999-11-12	15.75	16.00	15.50	15.50	89700
1999-11-15	15.69	15.88	15.31	15.63	28400
1999-11-16	15.56	16.25	15.56	16.19	34800
1999-11-17	15.91	16.25	15.91	16.13	94900
1999-11-18	16.19	16.50	16.00	16.31	208900
1999-11-19	16.44	16.50	16.13	16.50	195300
1999-11-22	16.28	16.50	15.94	16.00	73600
1999-11-23	16.06	16.50	16.00	16.38	128200
1999-11-24	16.13	16.56	16.13	16.50	198800
1999-11-26	16.75	16.88	16.13	16.25	73200
1999-11-29	16.50	16.63	16.19	16.44	332200
1999-11-30	16.50	16.50	16.13	16.44	52000
1999-12-01	16.38	17.69	16.38	17.44	150000
1999-12-02	17.56	18.38	17.25	18.00	214600
1999-12-03	18.19	18.75	18.16	18.75	122200
1999-12-06	18.75	18.75	18.56	18.56	119800
1999-12-07	18.69	19.13	18.66	19.06	199900
1999-12-08	19.13	19.13	18.88	18.88	131700
1999-12-09	18.88	19.00	18.75	18.81	50900
1999-12-10	19.00	19.00	18.50	18.56	70100
1999-12-13	18.63	18.75	18.38	18.38	22300
1999-12-14	18.56	18.63	18.06	18.06	34400
1999-12-15	18.16	18.16	17.81	17.94	253100
1999-12-16	17.97	18.13	17.63	17.88	181400
1999-12-17	17.81	17.88	17.50	17.56	111400
1999-12-20	17.63	17.63	16.63	17.38	133200
1999-12-21	17.41	18.44	17.31	18.38	176600
1999-12-22	18.00	18.25	17.50	18.00	108800
1999-12-23	17.94	18.25	17.94	18.19	71500
1999-12-27	18.16	18.50	18.06	18.38	81100
1999-12-28	18.25	19.00	18.25	18.88	69700
1999-12-29	18.81	19.31	18.81	19.31	100400
1999-12-30	19.00	19.25	18.81	18.88	55400
1999-12-31	18.88	19.00	18.81	18.88	65400
2000-01-03	19.00	19.25	18.75	18.81	208300
2000-01-04	18.75	18.81	18.00	18.00	64200
2000-01-05	18.13	18.25	17.75	17.88	332400
2000-01-06	17.75	17.88	17.50	17.56	98600
2000-01-07	17.50	18.00	17.50	18.00	36700
2000-01-10	18.06	18.25	17.81	18.13	52300
2000-01-11	18.25	18.25	17.75	17.75	38400
2000-01-12	17.75	18.13	17.75	17.81	26000
2000-01-13	17.91	18.06	17.81	17.94	92900
2000-01-14	17.94	18.00	17.94	17.94	61200
2000-01-18	17.91	18.00	17.56	17.75	117100
2000-01-19	17.81	17.81	17.56	17.63	21900
2000-01-20	17.63	17.94	17.50	17.88	75500
2000-01-21	17.75	17.88	17.56	17.63	192400
2000-01-24	17.63	17.69	16.75	16.81	357500
2000-01-25	16.50	16.63	15.63	15.81	109000
2000-01-26	15.63	15.94	15.13	15.56	116300
2000-01-27	15.19	15.75	15.00	15.50	91500
2000-01-28	15.69	15.75	15.31	15.31	76600
2000-01-31	15.50	15.50	14.75	15.06	338600
2000-02-01	15.06	15.13	14.25	14.63	54100
2000-02-02	14.69	15.25	14.38	14.69	66900
2000-02-03	14.97	15.25	14.69	14.94	89500
2000-02-04	15.06	15.13	14.88	15.13	74500
2000-02-07	15.13	15.34	15.00	15.25	84900
2000-02-08	15.28	15.44	15.00	15.31	75200
2000-02-09	15.00	15.25	14.75	14.81	35100
2000-02-10	14.81	14.84	13.88	14.75	67600
2000-02-11	14.63	14.69	14.25	14.31	34400
2000-02-14	14.25	14.50	14.22	14.50	42400
2000-02-15	14.44	14.44	13.75	14.38	38300
2000-02-16	14.13	14.38	13.88	13.94	128500
2000-02-17	14.19	14.38	13.88	14.31	40100
2000-02-18	14.13	14.38	13.88	13.88	17000
2000-02-22	13.78	14.38	13.75	14.19	30200
2000-02-23	14.00	14.31	13.56	14.00	47200
2000-02-24	14.31	14.31	13.69	13.94	96700
2000-02-25	12.25	12.50	6.78	7.38	2968300
2000-02-28	7.63	7.75	6.94	7.25	1308500
2000-02-29	7.25	7.38	6.50	6.84	746500
2000-03-01	6.86	6.88	6.38	6.69	391400
2000-03-02	7.00	7.13	6.63	7.00	512700
2000-03-03	7.25	7.56	7.25	7.44	541000
2000-03-06	7.56	8.25	7.38	7.59	339900
2000-03-07	7.81	8.00	7.38	7.38	189000
2000-03-08	7.39	8.00	7.38	7.75	183700
2000-03-09	7.81	7.88	7.31	7.34	159700
2000-03-10	7.63	7.69	7.25	7.25	162000
2000-03-13	7.25	7.72	7.22	7.38	161200
2000-03-14	7.38	7.50	7.00	7.09	152500
2000-03-15	7.13	7.38	6.88	6.97	137500
2000-03-16	7.09	7.50	6.88	7.38	416700
2000-03-17	7.38	7.75	7.31	7.69	270600
2000-03-20	7.75	8.06	7.63	7.88	219800
2000-03-21	7.88	8.44	7.75	7.75	89500
2000-03-22	7.63	7.94	7.47	7.75	58900
2000-03-23	7.77	7.77	7.25	7.75	109600
2000-03-24	7.75	8.25	7.50	7.72	189300
2000-03-27	7.70	7.75	7.50	7.56	85500
2000-03-28	7.63	8.00	7.38	7.88	235700
2000-03-29	7.88	7.88	7.38	7.50	99700
2000-03-30	7.63	7.69	7.38	7.50	117800
2000-03-31	7.50	7.50	7.00	7.50	196300
2000-04-03	7.25	7.56	7.25	7.38	188200
2000-04-04	7.50	7.50	7.13	7.25	146000
2000-04-05	7.25	7.75	7.00	7.31	244400
2000-04-06	7.38	7.38	7.00	7.13	53500
2000-04-07	7.28	7.44	7.06	7.25	261700
2000-04-10	7.31	7.31	7.00	7.13	107900
2000-04-11	7.13	7.13	6.50	6.81	190400
2000-04-12	6.84	6.84	6.56	6.63	146600
2000-04-13	6.25	6.63	6.19	6.25	197900
2000-04-14	6.25	6.25	5.56	5.72	106400
2000-04-17	5.88	6.06	5.69	5.94	353700
2000-04-18	5.88	6.06	5.75	6.00	140000
2000-04-19	6.00	6.50	5.88	6.31	351300
2000-04-20	6.34	6.34	6.06	6.19	75700
2000-04-24	6.06	6.13	5.88	6.06	259600
2000-04-25	6.06	6.19	6.00	6.19	251000
2000-04-26	6.19	6.69	6.06	6.38	465400
2000-04-27	6.31	6.75	6.13	6.69	371300
2000-04-28	6.75	7.50	6.56	7.44	380900
2000-05-01	7.50	9.38	7.44	9.13	1199000
2000-05-02	9.19	9.31	8.38	8.50	702100
2000-05-03	8.56	8.63	8.25	8.38	132900
2000-05-04	8.56	8.63	8.19	8.50	674100
2000-05-05	8.50	9.00	8.25	8.75	425200
2000-05-08	8.75	8.75	8.56	8.63	168300
2000-05-09	8.63	9.13	8.63	9.06	499400
2000-05-10	8.97	8.97	8.38	8.69	52800
2000-05-11	8.69	10.38	8.63	10.25	843700
2000-05-12	10.38	10.50	9.88	9.94	107200
2000-05-15	9.94	10.69	9.94	10.63	377900
2000-05-16	10.75	12.06	10.69	12.00	439000
2000-05-17	12.06	12.09	11.50	12.00	362100
2000-05-18	12.00	12.13	11.81	12.06	413000
2000-05-19	11.75	12.00	11.25	12.00	146900
2000-05-22	12.00	12.38	11.75	12.38	231300
2000-05-23	12.28	12.94	12.19	12.69	153400
2000-05-24	12.78	12.81	12.00	12.38	133300
2000-05-25	12.19	12.44	11.88	12.38	94800
2000-05-26	11.94	13.13	11.94	12.63	85000
2000-05-30	12.56	13.00	12.13	12.88	321100
2000-05-31	13.00	13.13	12.88	12.94	110400
2000-06-01	13.06	13.50	13.00	13.44	120200
2000-06-02	13.59	13.69	13.06	13.06	263400
2000-06-05	13.00	13.25	12.88	13.00	118400
2000-06-06	12.75	13.00	12.44	12.69	142600
2000-06-07	12.59	12.94	12.44	12.94	103800
2000-06-08	12.91	13.38	12.88	13.25	198900
2000-06-09	13.16	13.38	10.94	12.38	206300
2000-06-12	12.13	12.88	12.13	12.88	110900
2000-06-13	12.75	12.88	12.38	12.58	60200
2000-06-14	12.31	13.00	12.31	13.00	324600
2000-06-15	12.94	13.00	12.88	13.00	98400
2000-06-16	12.88	13.00	12.75	13.00	153000
2000-06-19	13.00	13.00	12.69	12.81	53700
2000-06-20	12.75	12.75	12.50	12.63	54900
2000-06-21	12.63	12.63	11.88	12.00	41700
2000-06-22	12.00	12.00	11.50	11.63	370500
2000-06-23	11.56	11.69	11.13	11.13	102400
2000-06-26	11.03	11.63	10.75	11.63	166900
2000-06-27	11.56	11.63	10.81	11.00	108300
2000-06-28	11.38	12.00	11.00	11.94	95900
2000-06-29	11.78	11.81	10.81	11.06	218800
2000-06-30	11.00	11.50	10.25	10.75	482200
2000-07-03	10.66	10.75	10.25	10.44	61400
2000-07-05	10.25	10.63	10.25	10.63	89500
2000-07-06	10.63	10.63	10.38	10.50	71400
2000-07-07	10.38	10.50	10.31	10.50	132900
2000-07-10	10.41	10.50	10.31	10.31	82900
2000-07-11	10.31	10.38	10.00	10.13	224400
2000-07-12	10.19	10.50	10.06	10.50	332300
2000-07-13	10.34	11.06	10.34	10.88	47400
2000-07-14	10.91	11.06	10.88	11.06	195600
2000-07-17	11.03	11.50	11.00	11.50	9800
2000-07-18	11.38	11.50	11.38	11.50	70700
2000-07-19	11.56	12.13	11.50	12.00	101900
2000-07-20	11.88	12.44	11.88	12.31	66700
2000-07-21	12.13	12.31	12.13	12.31	29600
2000-07-24	12.25	12.38	11.63	11.63	41700
2000-07-25	11.63	11.63	10.75	10.81	57100
2000-07-26	10.81	10.81	10.25	10.56	75600
2000-07-27	10.50	11.06	10.44	11.00	78900
2000-07-28	10.88	10.94	10.38	10.75	86200
2000-07-31	10.63	11.25	10.63	11.13	38600
2000-08-01	11.06	11.25	10.88	11.06	29200
2000-08-02	11.19	11.56	11.19	11.44	61300
2000-08-03	11.25	11.75	11.25	11.50	46500
2000-08-04	11.69	11.81	11.25	11.75	28100
2000-08-07	11.47	11.50	11.38	11.44	50300
2000-08-08	11.38	11.50	11.38	11.47	66200
2000-08-09	11.44	11.50	10.94	10.94	41100
2000-08-10	11.00	11.00	10.88	10.94	8500
2000-08-11	10.88	11.19	10.88	11.06	45500
2000-08-14	11.06	11.25	11.00	11.19	17700
2000-08-15	11.00	11.13	11.00	11.06	8400
2000-08-16	11.00	11.44	11.00	11.34	22800
2000-08-17	11.41	11.50	10.50	11.50	67800
2000-08-18	11.31	11.56	10.88	11.00	69900
2000-08-21	10.88	11.00	10.81	10.88	15100
2000-08-22	10.91	11.06	10.88	11.00	75100
2000-08-23	11.00	11.06	10.88	11.06	32700
2000-08-24	10.97	11.81	10.94	11.75	154100
2000-08-25	11.75	12.50	11.50	12.50	167400
2000-08-28	12.38	12.44	12.06	12.25	38300
2000-08-29	11.88	12.13	11.69	11.88	136100
2000-08-30	12.00	12.00	11.63	11.69	19600
2000-08-31	11.63	11.63	9.75	9.81	146900
2000-09-01	9.75	9.78	8.19	8.38	233700
2000-09-05	8.67	9.31	8.63	9.13	135000
2000-09-06	9.03	9.13	8.88	9.00	301400
2000-09-07	8.91	9.25	8.88	9.19	155900
2000-09-08	9.16	9.22	9.00	9.22	57300
2000-09-11	9.00	9.19	9.00	9.00	68900
2000-09-12	8.81	9.63	8.75	9.00	375500
2000-09-13	9.38	9.56	9.06	9.56	463300
2000-09-14	9.56	10.50	9.31	10.38	203700
2000-09-15	9.97	10.38	9.94	10.00	70000
2000-09-18	10.25	10.25	9.94	10.00	96900
2000-09-19	10.06	10.56	10.06	10.50	91000
2000-09-20	10.31	10.75	10.31	10.56	42200
2000-09-21	10.50	10.56	10.06	10.19	31500
2000-09-22	10.13	10.25	10.09	10.25	65300
2000-09-25	10.19	10.50	10.19	10.31	585400
2000-09-26	10.19	10.38	10.13	10.13	38600
2000-09-27	10.13	10.19	10.13	10.19	34900
2000-09-28	10.19	10.25	10.13	10.25	35700
2000-09-29	10.13	10.25	10.06	10.13	39600
2000-10-02	10.19	10.19	9.50	9.50	140800
2000-10-03	9.56	9.56	9.19	9.41	57200
2000-10-04	9.28	9.69	9.28	9.69	67600
2000-10-05	9.63	9.63	9.38	9.38	67700
2000-10-06	9.25	9.63	9.25	9.41	20000
2000-10-09	9.25	9.56	9.13	9.56	78600
2000-10-10	9.13	9.38	9.03	9.16	55300
2000-10-11	9.13	9.13	8.78	9.00	26100
2000-10-12	9.02	9.25	8.44	8.94	146500
2000-10-13	8.75	8.94	8.75	8.94	44600
2000-10-16	9.00	9.00	8.63	8.75	65400
2000-10-17	8.50	8.50	8.16	8.34	47500
2000-10-18	8.13	8.50	8.13	8.50	11800
2000-10-19	8.48	8.50	8.19	8.19	18700
2000-10-20	8.25	8.38	7.94	8.25	14300
2000-10-23	8.36	8.38	8.00	8.25	9900
2000-10-24	8.38	8.38	8.22	8.25	7500
2000-10-25	8.14	8.25	8.13	8.19	122900
2000-10-26	8.73	8.81	8.38	8.56	36400
2000-10-27	8.66	8.75	8.66	8.72	23100
2000-10-30	8.69	8.72	8.66	8.69	26100
2000-10-31	8.69	8.72	8.69	8.69	12400
2000-11-01	8.66	8.69	8.56	8.63	29900
2000-11-02	8.66	9.00	8.56	8.97	53200
2000-11-03	9.09	9.19	8.69	9.19	29000
2000-11-06	9.17	9.17	8.78	8.78	30600
2000-11-07	8.75	9.13	8.75	9.00	195200
2000-11-08	9.06	9.31	9.00	9.22	89900
2000-11-09	9.13	9.25	9.00	9.16	34300
2000-11-10	9.11	9.13	8.70	9.13	80300
2000-11-13	8.94	9.19	8.81	9.19	7300
2000-11-14	9.23	9.25	9.13	9.19	82900
2000-11-15	9.22	9.38	9.19	9.25	97400
2000-11-16	9.00	9.31	9.00	9.00	87800
2000-11-17	6.00	6.03	4.16	4.50	4748600
2000-11-20	4.50	4.50	3.88	3.94	1066700
2000-11-21	4.09	4.50	4.00	4.44	471200
2000-11-22	4.75	4.97	4.50	4.50	414400
2000-11-24	4.84	4.94	4.38	4.59	112500
2000-11-27	4.75	4.81	4.38	4.50	213400
2000-11-28	4.50	4.56	4.19	4.19	378500
2000-11-29	4.34	4.34	3.75	3.94	368600
2000-11-30	3.86	3.88	3.25	3.81	156100
2000-12-01	3.88	4.38	3.81	4.09	147800
2000-12-04	4.09	4.38	3.94	4.25	206300
2000-12-05	4.25	4.25	3.81	3.91	78300
2000-12-06	3.91	4.13	3.81	3.88	124300
2000-12-07	3.92	4.13	3.75	3.88	567600
2000-12-08	3.88	4.19	3.88	3.94	650800
2000-12-11	4.19	5.00	3.94	5.00	225300
2000-12-12	4.98	5.56	4.98	5.25	123900
2000-12-13	5.19	5.38	5.00	5.38	98300
2000-12-14	5.13	5.22	4.91	5.06	234300
2000-12-15	4.91	5.38	4.88	5.38	114400
2000-12-18	5.25	5.69	5.06	5.53	89700
2000-12-19	5.38	5.69	5.31	5.41	106400
2000-12-20	5.31	5.50	5.28	5.44	560700
2000-12-21	5.06	5.50	5.00	5.38	542100
2000-12-22	5.38	6.09	5.38	5.89	152900
2000-12-26	6.19	6.56	6.09	6.56	62200
2000-12-27	6.45	7.81	6.42	7.50	122600
2000-12-28	7.38	8.19	7.25	8.06	366300
2000-12-29	8.00	8.88	8.00	8.69	314100
2001-01-02	8.58	8.63	7.13	7.44	118700
2001-01-03	7.66	8.13	7.50	8.13	115500
2001-01-04	8.00	8.06	7.50	7.94	189600
2001-01-05	7.95	8.03	7.25	7.94	54000
2001-01-08	7.94	7.94	7.25	7.69	36100
2001-01-09	7.63	7.94	7.63	7.81	104700
2001-01-10	7.77	8.19	7.69	8.00	167600
2001-01-11	8.02	8.09	7.81	7.88	35800
2001-01-12	7.88	7.88	7.75	7.75	39900
2001-01-16	7.75	7.75	7.38	7.50	133100
2001-01-17	7.63	7.63	6.94	6.94	136200
2001-01-18	7.13	7.13	6.81	7.00	62400
2001-01-19	7.00	7.13	7.00	7.06	77600
2001-01-22	7.06	7.13	6.75	7.09	75200
2001-01-23	7.06	7.19	6.94	7.06	89000
2001-01-24	7.13	7.13	6.88	7.03	220100
2001-01-25	7.06	7.06	7.00	7.06	110700
2001-01-26	7.00	7.06	6.94	7.06	29100
2001-01-29	7.00	7.97	7.00	7.97	102400
2001-01-30	7.72	7.75	7.44	7.69	183500
2001-01-31	7.75	7.75	7.50	7.53	256800
2001-02-01	7.41	7.44	6.50	6.75	300900
2001-02-02	6.69	6.75	6.59	6.63	378700
2001-02-05	6.69	6.75	6.38	6.63	78800
2001-02-06	6.75	7.00	6.69	7.00	105000
2001-02-07	6.88	7.06	6.84	7.00	122000
2001-02-08	6.88	7.08	6.88	7.06	23200
2001-02-09	7.11	7.44	6.88	7.06	78900
2001-02-12	6.94	7.00	6.63	6.81	97100
2001-02-13	7.00	7.06	6.94	7.06	94600
2001-02-14	7.00	7.06	6.94	7.00	39900
2001-02-15	7.00	7.13	6.94	7.13	30500
2001-02-16	7.22	7.25	7.00	7.00	8400
2001-02-20	7.00	7.13	7.00	7.00	20500
2001-02-21	7.00	7.00	6.69	6.69	16600
2001-02-22	6.75	6.92	6.69	6.75	20400
2001-02-23	6.75	6.75	6.06	6.47	289100
2001-02-26	6.50	6.56	6.44	6.44	15000
2001-02-27	6.44	6.56	6.16	6.31	48700
2001-02-28	6.31	6.38	5.63	6.13	69800
2001-03-01	5.91	6.44	5.91	6.16	147800
2001-03-02	6.38	6.41	6.31	6.31	20800
2001-03-05	6.19	6.88	6.19	6.88	120500
2001-03-06	6.88	7.63	6.81	7.59	139200
2001-03-07	7.64	7.64	7.31	7.44	118900
2001-03-08	7.50	8.41	7.50	8.25	360800
2001-03-09	8.50	9.56	8.50	9.50	488400
2001-03-12	9.28	9.44	8.97	9.00	1443800
2001-03-13	9.06	9.06	8.06	8.25	149000
2001-03-14	8.19	9.50	8.06	8.97	190100
2001-03-15	8.98	9.25	8.88	9.00	114600
2001-03-16	8.84	8.88	8.45	8.69	170000
2001-03-19	8.75	9.13	8.63	9.13	35000
2001-03-20	9.13	9.13	8.75	8.75	153300
2001-03-21	8.88	8.88	8.06	8.16	134600
2001-03-22	8.13	8.94	8.06	8.81	96900
2001-03-23	8.83	9.19	8.81	9.13	187900
2001-03-26	9.13	9.19	9.00	9.13	89600
2001-03-27	9.06	9.16	8.69	9.13	77000
2001-03-28	9.14	9.14	8.72	8.72	129500
2001-03-29	8.72	8.88	8.63	8.75	28200
2001-03-30	8.77	9.13	8.77	8.94	97900
2001-04-02	8.94	9.00	8.78	9.00	60300
2001-04-03	8.95	9.00	8.25	8.28	193600
2001-04-04	8.31	8.56	8.31	8.44	38400
2001-04-05	8.38	8.78	7.69	8.75	117000
2001-04-06	8.25	8.59	7.44	7.69	150800
2001-04-09	7.63	8.42	7.62	8.42	44900
2001-04-10	8.50	8.80	8.44	8.77	27700
2001-04-11	8.80	8.95	8.69	8.83	100500
2001-04-12	8.65	9.00	8.65	9.00	43500
2001-04-16	8.99	8.99	8.65	8.78	20200
2001-04-17	8.82	9.00	8.64	8.98	58600
2001-04-18	8.98	9.09	8.85	9.00	40700
2001-04-19	8.90	9.11	8.85	9.11	51800
2001-04-20	9.13	9.15	9.05	9.06	49800
2001-04-23	9.06	9.15	9.00	9.03	94100
2001-04-24	9.09	9.10	9.00	9.01	68000
2001-04-25	9.05	9.09	9.00	9.05	251000
2001-04-26	9.03	9.12	9.00	9.05	183000
2001-04-27	9.05	9.05	8.90	8.90	117600
2001-04-30	8.65	9.15	8.65	9.10	81400
2001-05-01	9.10	9.18	8.90	9.00	990800
2001-05-02	9.10	9.57	9.00	9.41	156400
2001-05-03	9.51	9.52	9.25	9.34	21100
2001-05-04	9.37	9.91	9.35	9.76	38700
2001-05-07	9.89	10.10	9.85	9.86	101200
2001-05-08	10.05	10.40	9.81	10.08	57900
2001-05-09	9.81	10.11	9.81	10.11	57500
2001-05-10	10.10	11.13	10.09	10.89	58000
2001-05-11	10.56	10.59	10.36	10.50	75800
2001-05-14	10.56	10.94	10.55	10.75	72500
2001-05-15	10.75	10.85	10.55	10.70	153600
2001-05-16	10.69	10.90	10.60	10.77	101600
2001-05-17	10.69	11.01	10.10	10.10	197200
2001-05-18	10.15	10.19	10.04	10.06	65000
2001-05-21	10.04	10.55	9.95	10.45	95600
2001-05-22	10.10	10.50	10.10	10.15	207000
2001-05-23	10.15	10.33	9.95	9.95	159900
2001-05-24	10.00	10.35	10.00	10.20	44800
2001-05-25	10.00	10.20	9.75	10.07	42200
2001-05-29	10.00	10.30	10.00	10.01	64500
2001-05-30	10.05	10.13	9.75	9.76	18400
2001-05-31	9.89	9.93	9.19	9.68	19100
2001-06-01	9.68	9.69	8.90	9.16	50200
2001-06-04	9.01	9.83	9.01	9.83	10400
2001-06-05	9.70	9.70	9.41	9.52	43800
2001-06-06	9.51	9.75	9.15	9.50	136600
2001-06-07	9.48	10.23	9.48	10.23	111000
2001-06-08	9.70	10.64	9.70	10.57	225500
2001-06-11	10.64	10.82	10.64	10.74	100600
2001-06-12	10.65	11.22	10.65	11.09	71500
2001-06-13	11.00	11.50	10.85	11.30	738200
2001-06-14	11.31	11.31	10.51	10.92	40900
2001-06-15	10.61	10.92	10.52	10.92	135800
2001-06-18	10.57	10.98	10.45	10.60	108800
2001-06-19	10.52	10.79	10.40	10.69	82000
2001-06-20	10.65	11.50	10.47	11.50	75900
2001-06-21	11.11	11.40	10.85	10.86	48700
2001-06-22	10.88	11.00	10.77	10.90	8800
2001-06-25	11.00	11.00	10.53	10.73	33300
2001-06-26	10.50	10.59	9.90	9.99	247600
2001-06-27	9.95	10.77	9.94	10.77	101900
2001-06-28	9.93	11.22	9.90	11.22	203900
2001-06-29	11.15	12.81	11.00	12.50	608200
2001-07-02	11.76	12.78	11.76	12.68	384100
2001-07-03	12.66	12.75	12.50	12.65	215200
2001-07-05	12.45	12.75	12.45	12.71	113400
2001-07-06	12.65	12.75	12.00	12.66	254400
2001-07-09	12.40	13.25	12.25	13.25	135100
2001-07-10	13.30	13.30	12.75	13.14	144300
2001-07-11	13.00	14.10	13.00	13.99	197700
2001-07-12	13.86	14.00	13.13	13.65	280200
2001-07-13	13.67	13.70	13.45	13.45	504900
2001-07-16	13.53	13.70	12.90	12.90	124200
2001-07-17	13.30	13.30	12.60	12.82	210400
2001-07-18	12.60	13.29	12.60	13.29	279800
2001-07-19	13.01	14.21	13.00	14.20	75400
2001-07-20	13.98	14.05	13.72	13.77	39400
2001-07-23	13.77	13.90	13.59	13.80	114900
2001-07-24	13.65	13.65	12.90	13.02	128900
2001-07-25	13.02	13.62	12.85	13.48	35800
2001-07-26	13.21	13.49	13.05	13.06	36200
2001-07-27	13.06	13.60	12.85	13.52	52400
2001-07-30	13.30	13.84	13.05	13.25	29000
2001-07-31	13.01	13.85	13.01	13.70	187900
2001-08-01	13.52	13.71	13.52	13.68	302900
2001-08-02	13.60	13.75	13.55	13.55	302500
2001-08-03	13.53	13.70	13.46	13.60	46600
2001-08-06	13.50	13.70	13.50	13.66	215400
2001-08-07	13.60	13.75	13.43	13.65	88600
2001-08-08	13.40	13.53	13.40	13.42	138800
2001-08-09	13.41	13.42	12.41	12.45	76400
2001-08-10	12.08	12.83	12.08	12.56	113600
2001-08-13	13.00	13.00	12.65	12.89	62100
2001-08-14	12.65	13.38	12.65	12.92	46400
2001-08-15	13.00	13.40	12.97	13.39	90600
2001-08-16	13.14	13.72	12.96	13.44	25100
2001-08-17	13.71	13.71	12.90	13.03	101000
2001-08-20	13.00	13.52	12.90	13.09	19500
2001-08-21	12.95	13.10	12.93	13.10	3200
2001-08-22	13.00	13.05	12.93	13.01	13400
2001-08-23	13.00	13.00	12.90	12.99	40200
2001-08-24	12.95	13.00	11.90	12.45	172000
2001-08-27	12.48	12.59	11.88	12.45	121500
2001-08-28	12.47	12.47	11.37	11.77	313100
2001-08-29	11.63	11.89	11.42	11.60	45000
2001-08-30	11.74	11.74	11.55	11.70	6900
2001-08-31	11.75	11.95	11.55	11.64	51700
2001-09-04	11.60	12.25	11.60	12.24	37600
2001-09-05	12.25	12.85	12.05	12.84	54900
2001-09-06	12.80	13.50	12.63	12.67	66500
2001-09-07	12.76	13.03	12.60	12.95	182000
2001-09-10	12.99	13.10	12.40	13.00	77400
2001-09-17	12.83	13.00	12.16	12.90	406100
2001-09-18	12.92	12.96	12.56	12.70	107700
2001-09-19	12.70	12.85	11.96	12.30	165400
2001-09-20	12.27	12.27	10.86	11.00	94600
2001-09-21	10.84	11.22	9.88	10.05	73500
2001-09-24	10.95	10.95	10.25	10.68	93100
2001-09-25	10.60	10.66	10.25	10.38	44100
2001-09-26	10.70	10.80	9.92	10.69	52700
2001-09-27	10.68	10.70	10.42	10.56	16700
2001-09-28	10.56	11.47	10.56	11.13	114600
2001-10-01	11.36	11.38	9.45	9.64	166600
2001-10-02	9.73	9.99	9.73	9.85	112500
2001-10-03	10.00	10.00	9.50	9.50	47900
2001-10-04	9.47	10.07	9.47	10.07	117800
2001-10-05	10.08	10.23	9.76	9.97	48300
2001-10-08	9.85	10.42	9.83	10.13	12200
2001-10-09	10.38	10.47	10.20	10.28	10100
2001-10-10	10.25	10.63	10.03	10.38	60600
2001-10-11	10.49	11.43	10.49	11.29	56600
2001-10-12	10.87	11.35	10.85	10.88	18100
2001-10-15	11.00	11.50	11.00	11.50	10300
2001-10-16	11.35	12.09	11.35	11.85	61800
2001-10-17	11.75	12.00	11.75	11.77	11700
2001-10-18	11.81	11.85	11.26	11.28	14500
2001-10-19	11.38	11.50	11.20	11.20	34900
2001-10-22	11.20	11.25	10.90	10.98	30000
2001-10-23	11.04	11.25	10.87	11.24	58800
2001-10-24	11.24	11.24	11.24	11.24	100
2001-10-25	11.02	12.18	11.02	12.04	51700
2001-10-26	11.92	12.07	11.80	11.92	51300
2001-10-29	12.20	12.20	11.80	12.01	26600
2001-10-30	11.71	11.95	11.67	11.83	19100
2001-10-31	11.92	12.00	11.41	11.69	66100
2001-11-01	11.52	12.50	11.50	12.25	40100
2001-11-02	12.20	12.40	11.82	11.82	25500
2001-11-05	11.82	12.30	11.75	11.99	20100
2001-11-06	11.51	12.00	11.51	11.97	17600
2001-11-07	11.61	12.06	11.61	11.78	11000
2001-11-08	11.80	12.15	11.80	12.06	20100
2001-11-09	11.81	12.10	11.76	11.81	10100
2001-11-12	11.89	12.73	11.89	12.10	33300
2001-11-13	12.11	12.32	11.93	12.09	26100
2001-11-14	12.10	12.10	11.85	12.05	30800
2001-11-15	11.85	12.00	11.75	11.78	19500
2001-11-16	11.93	11.97	11.87	11.90	74500
2001-11-19	11.72	12.05	11.09	11.62	52200
2001-11-20	11.45	12.08	11.45	11.46	34500
2001-11-21	11.45	11.75	11.32	11.60	14900
2001-11-23	11.32	11.80	11.32	11.64	14400
2001-11-26	11.32	11.60	11.31	11.45	22400
2001-11-27	12.60	13.05	12.25	12.25	137100
2001-11-28	12.30	12.30	11.20	12.00	251800
2001-11-29	11.96	12.73	11.96	12.68	33500
2001-11-30	12.67	13.14	12.40	12.78	40500
2001-12-03	12.77	12.85	12.31	12.33	23100
2001-12-04	12.97	13.28	12.41	13.27	71600
2001-12-05	13.15	13.44	12.70	13.42	165900
2001-12-06	13.54	14.20	13.45	13.45	686800
2001-12-07	13.40	14.05	13.26	13.96	59400
2001-12-10	14.03	14.54	13.75	14.54	67500
2001-12-11	14.48	14.70	14.06	14.55	123900
2001-12-12	14.35	14.53	13.38	14.04	44900
2001-12-13	14.00	14.10	13.54	13.55	74800
2001-12-14	13.70	14.00	13.57	13.95	25300
2001-12-17	13.94	14.12	13.94	14.07	111100
2001-12-18	13.94	14.05	13.94	14.04	41100
2001-12-19	14.03	14.05	13.90	14.05	79400
2001-12-20	13.85	14.05	13.70	13.88	120800
2001-12-21	13.87	14.25	13.87	14.18	236100
2001-12-24	14.06	14.25	13.81	14.04	33500
2001-12-26	14.19	14.38	14.06	14.26	117800
2001-12-27	14.21	14.55	14.05	14.53	184500
2001-12-28	14.49	14.95	14.31	14.89	127200
2001-12-31	14.74	14.90	14.49	14.81	203500
2002-01-02	14.70	14.80	14.25	14.80	81500
2002-01-03	14.79	14.90	14.40	14.72	163600
2002-01-04	14.60	14.90	14.25	14.26	134700
2002-01-07	14.30	15.00	14.00	14.25	153200
2002-01-08	14.25	14.85	14.02	14.65	158600
2002-01-09	14.70	15.21	14.05	14.07	174800
2002-01-10	14.07	14.49	13.76	13.98	57900
2002-01-11	14.00	14.69	13.02	13.31	80800
2002-01-14	13.47	15.27	13.45	14.89	199000
2002-01-15	14.95	14.95	14.11	14.75	123100
2002-01-16	14.70	14.75	14.50	14.65	64400
2002-01-17	14.70	14.75	14.45	14.75	290600
2002-01-18	14.45	14.80	14.37	14.37	163000
2002-01-22	14.28	14.39	13.46	13.95	70300
2002-01-23	14.00	14.18	13.80	13.95	209400
2002-01-24	14.10	14.16	13.96	14.08	199600
2002-01-25	14.07	14.15	13.89	14.01	244900
2002-01-28	14.05	14.21	13.90	14.10	150000
2002-01-29	13.89	14.20	13.86	14.15	110600
2002-01-30	14.00	14.11	13.90	14.00	132300
2002-01-31	14.00	14.30	13.58	13.58	164000
2002-02-01	13.57	13.58	13.05	13.15	151800
2002-02-04	13.29	13.40	12.46	12.75	255000
2002-02-05	12.71	12.80	12.61	12.69	39600
2002-02-06	12.61	12.89	12.57	12.57	91200
2002-02-07	12.60	12.94	12.49	12.82	112900
2002-02-08	12.70	13.16	12.70	13.16	34600
2002-02-11	13.17	13.18	12.60	12.80	110600
2002-02-12	12.74	13.00	12.74	12.80	140300
2002-02-13	12.89	12.90	12.30	12.60	62000
2002-02-14	12.65	12.98	12.26	12.85	71000
2002-02-15	13.00	13.50	12.91	13.08	144800
2002-02-19	13.35	13.42	12.46	12.88	69600
2002-02-20	12.75	13.35	12.75	13.35	46200
2002-02-21	13.36	13.68	12.60	12.60	102100
2002-02-22	12.55	13.00	12.40	12.95	119200
2002-02-25	12.94	13.00	12.64	12.88	49100
2002-02-26	12.95	12.95	12.72	12.76	83000
2002-02-27	12.60	12.85	12.45	12.51	122600
2002-02-28	12.65	12.65	12.35	12.55	70800
2002-03-01	12.48	12.55	12.23	12.43	52300
2002-03-04	12.41	12.50	11.48	11.57	301200
2002-03-05	11.54	11.55	9.45	9.55	639700
2002-03-06	9.65	10.55	9.25	10.45	391300
2002-03-07	11.04	12.15	10.92	10.95	801600
2002-03-08	11.10	11.46	10.65	10.65	198100
2002-03-11	11.00	11.06	10.66	10.95	240200
2002-03-12	11.16	11.17	10.90	10.90	149100
2002-03-13	10.91	11.12	10.90	10.90	65200
2002-03-14	10.91	11.33	10.76	11.29	393500
2002-03-15	10.95	11.34	10.95	11.10	81900
2002-03-18	11.02	11.30	11.00	11.05	87900
2002-03-19	11.15	11.64	11.10	11.60	138500
2002-03-20	11.60	11.76	11.05	11.12	87400
2002-03-21	11.35	11.54	11.02	11.29	87500
2002-03-22	11.30	11.50	10.80	11.15	117900
2002-03-25	11.16	11.75	11.15	11.41	122900
2002-03-26	11.58	12.10	11.54	11.95	78300
2002-03-27	11.90	12.29	11.90	12.11	103600
2002-03-28	12.20	12.35	11.74	11.92	138500
2002-04-01	11.56	12.20	11.56	11.75	69600
2002-04-02	11.60	11.95	11.60	11.70	57600
2002-04-03	12.00	12.17	11.67	11.90	74100
2002-04-04	12.00	12.00	11.73	11.75	118600
2002-04-05	11.70	11.90	11.45	11.46	68100
2002-04-08	11.45	11.66	10.92	11.20	209500
2002-04-09	11.18	11.28	10.90	11.10	146400
2002-04-10	10.95	11.78	10.95	11.75	84400
2002-04-11	11.80	11.80	11.07	11.23	165000
2002-04-12	11.41	11.57	11.16	11.56	146100
2002-04-15	11.38	12.01	11.32	11.75	189400
2002-04-16	11.83	11.92	11.53	11.86	71400
2002-04-17	11.79	12.21	11.72	11.91	168200
2002-04-18	12.11	12.20	11.91	12.06	133300
2002-04-19	12.06	12.08	11.43	11.50	53400
2002-04-22	11.43	11.81	11.36	11.41	166600
2002-04-23	11.67	11.91	11.30	11.91	76300
2002-04-24	11.76	11.92	11.57	11.67	62200
2002-04-25	11.56	12.44	11.55	12.44	89100
2002-04-26	12.30	12.43	12.07	12.09	43400
2002-04-29	12.07	12.29	11.52	12.17	108000
2002-04-30	12.17	12.50	12.00	12.35	109100
2002-05-01	12.26	12.45	12.11	12.45	42700
2002-05-02	12.21	13.00	11.82	12.65	124000
2002-05-03	12.64	12.75	12.50	12.60	49100
2002-05-06	12.60	12.75	12.36	12.36	52900
2002-05-07	12.49	12.65	12.19	12.53	152600
2002-05-08	12.58	12.80	12.25	12.75	61900
2002-05-09	12.68	13.00	12.62	12.62	81600
2002-05-10	12.59	12.75	12.23	12.23	48100
2002-05-13	12.25	12.50	12.25	12.41	28900
2002-05-14	12.40	12.50	12.25	12.37	39800
2002-05-15	12.40	12.65	12.25	12.60	90100
2002-05-16	12.67	12.67	12.22	12.29	49700
2002-05-17	12.25	12.49	12.25	12.26	52900
2002-05-20	12.26	12.33	12.18	12.18	65700
2002-05-21	12.20	12.38	11.23	11.23	104500
2002-05-22	11.21	11.42	10.96	11.10	94500
2002-05-23	11.11	12.03	11.05	12.00	141900
2002-05-24	11.89	12.04	11.89	11.92	30000
2002-05-28	11.90	11.90	11.40	11.51	93000
2002-05-29	11.51	11.55	11.45	11.50	55200
2002-05-30	11.50	11.68	11.47	11.55	70800
2002-05-31	11.50	11.60	11.50	11.55	35000
2002-06-03	11.54	11.55	11.45	11.45	44100
2002-06-04	11.50	11.55	11.45	11.55	20000
2002-06-05	11.46	11.68	11.35	11.68	53300
2002-06-06	11.66	11.66	11.40	11.45	62400
2002-06-07	11.40	11.41	11.01	11.05	73300
2002-06-10	11.16	11.25	11.02	11.08	75000
2002-06-11	11.00	11.17	11.00	11.05	29400
2002-06-12	11.00	11.20	10.95	11.20	36100
2002-06-13	11.12	11.15	10.94	11.00	30400
2002-06-14	10.97	11.50	10.81	11.09	41100
2002-06-17	11.10	11.31	11.05	11.31	290800
2002-06-18	11.35	11.68	11.13	11.16	23200
2002-06-19	11.11	11.76	11.10	11.39	61500
2002-06-20	11.30	11.71	11.10	11.41	26300
2002-06-21	11.55	11.84	11.40	11.62	93900
2002-06-24	11.40	11.74	11.30	11.55	62600
2002-06-25	11.55	11.89	10.82	11.82	119400
2002-06-26	11.46	12.05	10.87	11.96	93600
2002-06-27	12.08	12.10	11.10	11.61	179600
2002-06-28	11.55	12.25	11.30	12.01	241100
2002-07-01	12.00	12.04	11.22	11.22	49100
2002-07-02	11.22	11.84	10.89	11.05	236400
2002-07-03	10.90	11.18	10.60	11.00	94600
2002-07-05	11.05	11.24	10.86	10.87	51300
2002-07-08	11.00	11.00	10.63	10.65	25200
2002-07-09	10.67	10.70	10.21	10.27	113600
2002-07-10	10.20	10.20	9.35	9.70	134700
2002-07-11	9.70	10.05	9.50	10.02	110800
2002-07-12	10.00	10.45	9.89	10.14	70200
2002-07-15	10.20	10.20	9.38	9.67	57400
2002-07-16	9.75	10.25	9.55	10.03	16900
2002-07-17	9.97	10.02	9.74	9.85	31700
2002-07-18	9.67	9.95	9.50	9.52	65400
2002-07-19	9.52	9.52	8.47	8.77	88000
2002-07-22	8.48	8.70	8.26	8.41	98400
2002-07-23	8.53	8.68	7.85	8.00	101100
2002-07-24	7.90	8.25	7.60	8.23	86200
2002-07-25	8.22	8.55	8.11	8.55	257100
2002-07-26	8.31	8.60	8.31	8.42	111000
2002-07-29	8.50	8.70	8.40	8.43	35000
2002-07-30	8.59	8.76	8.27	8.73	83300
2002-07-31	8.45	9.00	8.45	8.65	60100
2002-08-01	8.65	9.02	8.64	8.79	70600
2002-08-02	8.83	8.83	8.40	8.50	43800
2002-08-05	8.51	8.81	8.31	8.50	49000
2002-08-06	8.45	8.92	8.40	8.83	59200
2002-08-07	8.83	9.10	8.64	9.07	152300
2002-08-08	8.85	9.04	8.65	8.71	157000
2002-08-09	8.61	9.00	8.60	8.93	103400
2002-08-12	8.87	9.26	8.71	9.18	15300
2002-08-13	9.18	9.27	9.00	9.00	180700
2002-08-14	9.14	9.19	8.94	9.10	77100
2002-08-15	9.13	9.43	9.09	9.42	16600
2002-08-16	9.25	9.45	8.97	9.15	90700
2002-08-19	9.20	9.20	8.93	8.98	20700
2002-08-20	8.92	9.12	8.78	8.90	66100
2002-08-21	8.96	9.14	8.96	9.04	25600
2002-08-22	9.04	9.09	8.95	9.05	37800
2002-08-23	8.95	9.05	8.75	8.76	29300
2002-08-26	8.71	8.95	8.40	8.68	47400
2002-08-27	8.48	8.67	8.26	8.29	95300
2002-08-28	8.65	8.65	8.25	8.31	29200
2002-08-29	8.48	8.50	8.17	8.17	92300
2002-08-30	8.15	8.40	8.08	8.22	35100
2002-09-03	8.22	8.30	8.03	8.16	30600
2002-09-04	8.13	8.39	7.97	8.33	55800
2002-09-05	7.95	8.28	7.78	7.93	81900
2002-09-06	7.93	7.93	7.64	7.75	82500
2002-09-09	7.63	7.63	7.35	7.35	36700
2002-09-10	7.46	7.49	7.05	7.05	58000
2002-09-11	7.19	7.19	6.67	6.71	85600
2002-09-12	6.74	6.74	6.36	6.50	121200
2002-09-13	6.45	6.50	6.31	6.35	184100
2002-09-16	6.35	6.54	6.35	6.50	373300
2002-09-17	6.58	6.81	6.45	6.70	167500
2002-09-18	6.84	7.00	6.75	6.97	193100
2002-09-19	7.00	7.10	6.89	7.01	136500
2002-09-20	7.40	7.40	6.83	6.90	265900
2002-09-23	6.86	6.94	6.61	6.62	108200
2002-09-24	6.61	6.61	6.35	6.35	35800
2002-09-25	6.32	6.61	6.32	6.57	118400
2002-09-26	6.57	6.60	6.41	6.51	58300
2002-09-27	6.60	6.72	6.38	6.53	65100
2002-09-30	6.43	6.55	6.40	6.43	117400
2002-10-01	6.43	6.43	6.00	6.43	44800
2002-10-02	6.43	6.50	6.35	6.35	35700
2002-10-03	6.35	6.43	6.35	6.35	7500
2002-10-04	6.40	6.44	6.35	6.40	43000
2002-10-07	6.34	6.37	5.95	6.00	63000
2002-10-08	5.95	6.02	5.81	5.89	53000
2002-10-09	5.94	6.10	5.23	5.40	108200
2002-10-10	5.48	5.52	5.11	5.25	78900
2002-10-11	5.15	5.40	5.10	5.37	36500
2002-10-14	5.45	5.45	4.86	4.90	54300
2002-10-15	4.91	5.33	4.91	5.29	77500
2002-10-16	5.30	5.30	4.90	5.00	38900
2002-10-17	5.10	5.31	5.00	5.28	40500
2002-10-18	5.40	5.40	5.00	5.00	36600
2002-10-21	5.01	5.20	5.00	5.10	70900
2002-10-22	5.14	5.20	4.91	4.91	82900
2002-10-23	5.02	5.06	4.94	5.00	69000
2002-10-24	5.05	5.28	4.95	5.08	107400
2002-10-25	5.05	5.16	4.94	5.00	51600
2002-10-28	4.93	5.07	4.93	5.00	126500
2002-10-29	5.00	5.30	4.95	5.14	153100
2002-10-30	5.18	5.27	5.10	5.26	63000
2002-10-31	5.27	5.47	5.24	5.36	216400
2002-11-01	5.39	5.40	5.29	5.37	76600
2002-11-04	5.43	5.84	5.30	5.84	116400
2002-11-05	5.87	6.33	5.77	6.25	206600
2002-11-06	6.32	6.52	6.32	6.42	169200
2002-11-07	6.43	6.43	6.16	6.23	30200
2002-11-08	6.18	6.27	6.08	6.11	15500
2002-11-11	6.15	6.20	5.26	5.60	61000
2002-11-12	5.81	5.90	5.60	5.89	177300
2002-11-13	5.89	5.94	5.67	5.86	95000
2002-11-14	5.87	6.00	5.85	5.87	38500
2002-11-15	5.91	6.07	5.85	5.98	18400
2002-11-18	6.09	6.09	5.87	5.92	37100
2002-11-19	5.91	6.15	5.91	6.15	70500
2002-11-20	6.06	6.40	6.02	6.40	30000
2002-11-21	6.43	6.80	6.34	6.66	53300
2002-11-22	6.64	7.18	6.60	7.09	79500
2002-11-25	7.00	7.18	6.98	7.04	101900
2002-11-26	7.14	7.15	6.91	7.01	168000
2002-11-27	6.92	7.24	6.92	7.10	247900
2002-11-29	7.06	7.37	7.06	7.24	23300
2002-12-02	7.25	7.71	7.25	7.55	137600
2002-12-03	7.50	7.74	7.50	7.51	119100
2002-12-04	7.61	7.61	7.24	7.25	149900
2002-12-05	7.37	8.04	7.25	7.69	572400
2002-12-06	7.69	8.40	7.69	8.33	528000
2002-12-09	8.34	8.40	8.20	8.33	294400
2002-12-10	8.31	8.97	8.23	8.75	265400
2002-12-11	8.75	8.98	8.65	8.76	93300
2002-12-12	8.66	8.95	8.66	8.81	65200
2002-12-13	8.89	8.90	8.49	8.51	228700
2002-12-16	8.57	8.84	8.57	8.75	119300
2002-12-17	8.85	8.98	8.80	8.94	35800
2002-12-18	8.92	9.26	8.82	9.26	192700
2002-12-19	9.25	9.26	9.07	9.25	71800
2002-12-20	9.33	9.33	9.08	9.20	69700
2002-12-23	9.08	9.23	9.00	9.11	47700
2002-12-24	9.10	9.21	9.00	9.12	9700
2002-12-26	9.18	9.19	9.00	9.18	21100
2002-12-27	9.05	9.23	8.88	8.92	11500
2002-12-30	8.92	8.99	8.75	8.87	34400
2002-12-31	8.87	9.17	8.60	8.89	112100
2003-01-02	8.84	9.00	8.77	8.84	97500
2003-01-03	8.81	8.84	8.38	8.48	138100
2003-01-06	8.63	8.63	8.18	8.20	98600
2003-01-07	8.16	8.28	7.88	8.23	193100
2003-01-08	8.14	8.15	7.93	8.00	97300
2003-01-09	8.00	8.19	7.98	8.15	299900
2003-01-10	8.14	8.15	8.00	8.00	135400
2003-01-13	8.10	8.23	8.00	8.10	49900
2003-01-14	8.04	8.49	8.04	8.45	91000
2003-01-15	8.45	8.95	8.33	8.60	222100
2003-01-16	8.74	9.20	8.60	9.02	144900
2003-01-17	9.00	9.10	9.00	9.06	109900
2003-01-21	9.06	9.56	9.00	9.39	173900
2003-01-22	9.19	9.48	9.08	9.11	63100
2003-01-23	9.05	9.29	9.00	9.00	123300
2003-01-24	9.13	9.13	8.98	8.98	44600
2003-01-27	9.01	9.01	8.77	8.97	82100
2003-01-28	8.96	9.01	8.85	9.00	33400
2003-01-29	8.85	9.00	8.78	8.94	120300
2003-01-30	8.80	9.05	8.65	8.73	182600
2003-01-31	8.75	8.94	8.66	8.90	159700
2003-02-03	8.88	8.88	8.58	8.76	30000
2003-02-04	8.61	8.78	8.49	8.49	115900
2003-02-05	8.48	8.51	8.28	8.29	43800
2003-02-06	8.25	8.38	8.24	8.37	30800
2003-02-07	8.37	8.47	8.24	8.34	106500
2003-02-10	8.26	8.31	8.13	8.22	58900
2003-02-11	8.15	8.25	7.95	8.07	80100
2003-02-12	8.05	8.10	7.95	7.95	60600
2003-02-13	7.87	7.99	7.85	7.99	53500
2003-02-14	7.90	7.97	7.50	7.79	62900
2003-02-18	7.86	7.97	7.81	7.95	76000
2003-02-19	7.94	7.94	7.82	7.89	18000
2003-02-20	7.87	7.87	7.50	7.50	97700
2003-02-21	7.52	7.59	7.25	7.46	78400
2003-02-24	7.34	7.42	7.20	7.22	34600
2003-02-25	7.33	7.33	7.00	7.09	146100
2003-02-26	7.15	7.15	6.82	6.89	62200
2003-02-27	6.92	6.92	6.58	6.76	60600
2003-02-28	6.65	7.44	6.65	7.29	106000
2003-03-03	7.28	7.51	7.28	7.45	54100
2003-03-04	7.70	7.84	7.46	7.70	72000
2003-03-05	7.67	7.99	7.67	7.80	100900
2003-03-06	7.70	7.76	7.40	7.56	411400
2003-03-07	7.55	7.55	7.05	7.05	105500
2003-03-10	7.12	7.12	6.80	6.96	164200
2003-03-11	6.98	7.13	6.98	7.03	27300
2003-03-12	7.04	7.21	7.04	7.15	164300
2003-03-13	7.40	7.54	7.19	7.46	181700
2003-03-14	7.59	7.68	7.43	7.57	95500
2003-03-17	7.50	7.73	7.40	7.73	76300
2003-03-18	7.58	7.88	7.58	7.87	60300
2003-03-19	7.86	8.20	7.75	8.09	73200
2003-03-20	8.08	8.34	7.86	8.34	87500
2003-03-21	8.43	8.69	8.32	8.53	87500
2003-03-24	8.17	8.47	8.14	8.25	50500
2003-03-25	8.22	8.29	8.14	8.28	178700
2003-03-26	8.17	8.65	8.17	8.46	126800
2003-03-27	8.57	8.60	8.24	8.33	106000
2003-03-28	8.52	8.52	8.39	8.39	15200
2003-03-31	8.45	8.50	8.20	8.25	28200
2003-04-01	8.20	8.37	8.20	8.22	51100
2003-04-02	8.31	8.31	8.20	8.25	138700
2003-04-03	8.40	8.45	8.20	8.44	55500
2003-04-04	8.46	8.52	8.27	8.39	36300
2003-04-07	8.31	8.88	8.31	8.58	116900
2003-04-08	8.51	8.52	8.14	8.25	86300
2003-04-09	8.15	8.52	8.10	8.29	84500
2003-04-10	8.29	8.34	8.20	8.25	73200
2003-04-11	8.28	8.45	8.20	8.25	13900
2003-04-14	8.17	8.52	8.17	8.45	19500
2003-04-15	8.36	8.38	8.24	8.33	12500
2003-04-16	8.33	8.33	8.25	8.25	19800
2003-04-17	8.45	8.55	8.28	8.46	7100
2003-04-21	8.49	8.49	8.23	8.23	13900
2003-04-22	8.20	8.48	8.20	8.36	27800
2003-04-23	8.26	8.45	8.25	8.35	12900
2003-04-24	8.41	8.44	8.27	8.34	22800
2003-04-25	8.30	8.43	8.30	8.37	8200
2003-04-28	8.48	8.60	8.40	8.45	39000
2003-04-29	8.34	8.73	8.33	8.35	16800
2003-04-30	8.30	8.62	8.30	8.53	58100
2003-05-01	8.62	8.64	8.35	8.40	25900
2003-05-02	8.68	8.79	8.44	8.52	148500
2003-05-05	8.45	8.91	8.44	8.86	53900
2003-05-06	8.92	9.17	8.91	9.00	111100
2003-05-07	9.00	9.09	8.90	8.91	33000
2003-05-08	8.89	8.93	8.72	8.76	17700
2003-05-09	8.76	9.00	8.41	8.85	40600
2003-05-12	8.82	8.89	8.50	8.74	43500
2003-05-13	8.55	9.00	8.34	8.69	210800
2003-05-14	8.79	8.85	8.48	8.48	39200
2003-05-15	8.46	8.60	7.80	8.46	76500
2003-05-16	8.10	8.46	8.10	8.10	47300
2003-05-19	8.33	8.34	8.05	8.26	63100
2003-05-20	8.25	8.56	8.25	8.49	63000
2003-05-21	8.39	8.55	8.38	8.45	40500
2003-05-22	8.30	8.45	8.20	8.44	63100
2003-05-23	8.37	8.55	8.37	8.50	48800
2003-05-27	8.50	8.78	8.50	8.50	9900
2003-05-28	8.55	8.66	8.45	8.55	62500
2003-05-29	8.58	8.80	8.58	8.72	123700
2003-05-30	8.80	8.91	8.62	8.85	75100
2003-06-02	8.99	9.42	8.98	9.10	249700
2003-06-03	9.38	9.38	9.00	9.09	111800
2003-06-04	9.17	9.20	9.07	9.16	20600
2003-06-05	9.08	9.16	8.89	8.89	90200
2003-06-06	9.02	9.05	8.86	8.99	26800
2003-06-09	8.94	9.05	8.83	9.00	42200
2003-06-10	9.05	9.06	8.81	9.01	63300
2003-06-11	9.00	9.05	8.70	8.91	59100
2003-06-12	8.95	9.10	8.90	9.05	125500
2003-06-13	9.10	9.25	9.07	9.10	42700
2003-06-16	9.10	9.35	9.05	9.30	128700
2003-06-17	9.31	9.31	9.05	9.08	62200
2003-06-18	9.08	9.24	9.06	9.12	25100
2003-06-19	9.12	9.22	8.91	9.00	121000
2003-06-20	8.95	9.03	8.55	8.70	152900
2003-06-23	8.60	8.74	8.45	8.62	138600
2003-06-24	8.62	8.62	8.49	8.50	65600
2003-06-25	8.62	8.69	8.48	8.50	45800
2003-06-26	8.51	8.87	8.45	8.87	37500
2003-06-27	8.83	9.10	8.73	8.91	95600
2003-06-30	8.96	9.25	8.60	8.91	167200
2003-07-01	8.86	9.00	8.76	8.82	515500
2003-07-02	8.91	9.00	8.89	8.99	73600
2003-07-03	8.90	9.20	8.90	8.99	40300
2003-07-07	9.05	9.15	8.81	9.15	233700
2003-07-08	9.13	9.29	9.00	9.21	132100
2003-07-09	9.25	9.25	8.97	9.15	83200
2003-07-10	9.15	9.30	8.95	8.97	91200
2003-07-11	8.89	9.03	8.89	8.99	24900
2003-07-14	8.90	9.45	8.90	9.10	294700
2003-07-15	9.31	9.31	9.02	9.29	46800
2003-07-16	9.30	9.40	9.10	9.36	42800
2003-07-17	9.36	9.37	9.07	9.11	56700
2003-07-18	9.12	9.31	9.11	9.15	90200
2003-07-21	9.30	9.39	8.99	9.02	92300
2003-07-22	9.02	9.22	8.95	9.00	16000
2003-07-23	9.24	9.45	9.00	9.11	119500
2003-07-24	9.11	9.40	9.11	9.39	368000
2003-07-25	9.35	10.68	9.35	10.29	1083200
2003-07-28	10.70	11.29	10.05	11.29	475300
2003-07-29	12.10	12.45	11.20	11.65	472100
2003-07-30	11.65	11.70	11.37	11.57	215800
2003-07-31	11.37	11.69	11.00	11.60	101500
2003-08-01	11.59	11.68	11.33	11.58	71500
2003-08-04	11.70	11.70	10.78	11.00	125000
2003-08-05	11.00	11.46	11.00	11.45	149000
2003-08-06	11.31	11.35	11.00	11.35	73100
2003-08-07	11.35	11.35	10.68	10.85	112700
2003-08-08	10.80	11.11	10.73	10.99	94400
2003-08-11	10.80	10.95	10.80	10.91	85900
2003-08-12	10.90	11.09	10.90	11.09	63200
2003-08-13	11.01	11.10	10.95	11.01	59700
2003-08-14	11.02	11.21	11.01	11.04	51700
2003-08-15	11.15	11.69	11.04	11.45	32600
2003-08-18	11.59	11.67	11.25	11.62	44000
2003-08-19	11.66	11.77	11.42	11.75	74900
2003-08-20	11.60	11.75	11.39	11.57	44300
2003-08-21	11.57	11.62	11.35	11.52	65200
2003-08-22	11.45	11.56	11.35	11.52	133300
2003-08-25	11.53	11.77	11.41	11.50	74000
2003-08-26	11.52	11.61	11.35	11.40	47900
2003-08-27	11.52	11.52	11.10	11.27	57700
2003-08-28	11.08	12.05	11.08	12.02	106400
2003-08-29	11.89	12.20	11.89	12.15	64500
2003-09-02	12.22	12.76	12.14	12.70	258900
2003-09-03	12.70	12.85	12.31	12.82	217000
2003-09-04	12.85	12.99	12.62	12.99	149300
2003-09-05	12.88	13.01	12.73	12.90	103400
2003-09-08	13.19	14.00	12.95	13.56	335300
2003-09-09	13.59	13.88	13.50	13.61	114600
2003-09-10	13.75	14.00	13.58	13.77	133500
2003-09-11	13.85	14.21	13.33	14.21	196600
2003-09-12	14.09	14.42	13.77	13.85	217400
2003-09-15	13.90	14.00	13.27	13.45	198100
2003-09-16	13.51	13.58	12.97	12.97	130300
2003-09-17	13.05	13.05	12.58	12.78	86400
2003-09-18	12.79	13.63	12.66	13.55	157700
2003-09-19	13.30	13.51	13.24	13.35	63700
2003-09-22	13.32	13.50	13.21	13.40	96300
2003-09-23	13.45	13.49	13.12	13.45	42000
2003-09-24	13.30	13.46	13.01	13.13	42200
2003-09-25	13.13	13.31	12.80	12.86	144500
2003-09-26	12.81	12.85	12.25	12.44	63800
2003-09-29	12.37	12.76	12.35	12.63	66400
2003-09-30	12.66	12.84	12.42	12.50	67500
2003-10-01	12.42	12.90	12.42	12.74	131600
2003-10-02	12.73	12.73	12.16	12.43	43200
2003-10-03	12.69	12.78	12.50	12.65	58500
2003-10-06	12.91	12.97	12.60	12.75	53100
2003-10-07	12.98	12.98	12.71	12.81	50200
2003-10-08	12.61	12.78	12.41	12.41	59800
2003-10-09	12.51	12.88	12.50	12.75	214800
2003-10-10	12.74	12.74	12.21	12.21	76400
2003-10-13	12.20	12.75	12.20	12.64	61200
2003-10-14	12.53	12.70	12.28	12.68	67400
2003-10-15	12.68	12.82	12.50	12.76	193600
2003-10-16	13.01	13.05	12.82	12.91	87800
2003-10-17	12.91	13.00	12.73	12.95	76400
2003-10-20	12.95	12.95	12.75	12.84	71800
2003-10-21	12.85	13.00	12.70	13.00	82500
2003-10-22	12.81	13.00	12.80	12.90	69200
2003-10-23	12.79	13.44	12.79	13.25	149500
2003-10-24	13.12	13.19	12.90	13.04	253900
2003-10-27	13.04	13.04	12.80	12.89	57600
2003-10-28	12.89	12.95	12.52	12.89	40800
2003-10-29	12.72	13.19	12.72	13.00	31100
2003-10-30	13.00	13.17	12.89	13.08	30700
2003-10-31	12.72	12.99	12.59	12.60	20600
2003-11-03	12.35	12.75	12.05	12.75	76700
2003-11-04	12.75	13.40	12.40	13.30	90400
2003-11-05	13.39	13.44	12.85	13.16	113000
2003-11-06	13.30	13.43	12.90	13.05	69500
2003-11-07	12.92	13.05	12.92	13.00	64000
2003-11-10	12.99	13.05	12.85	13.02	94500
2003-11-11	12.98	12.99	12.10	12.46	41900
2003-11-12	12.52	12.74	12.52	12.60	53000
2003-11-13	12.60	12.65	12.18	12.36	53100
2003-11-14	12.21	12.31	12.00	12.01	157600
2003-11-17	12.16	12.16	12.00	12.05	142700
2003-11-18	12.03	12.18	11.95	12.01	81000
2003-11-19	12.04	13.10	11.90	13.09	47900
2003-11-20	13.08	13.20	12.55	12.70	30900
2003-11-21	12.72	13.04	12.41	12.87	49700
2003-11-24	12.75	13.20	12.70	13.05	56900
2003-11-25	13.08	13.19	12.80	13.18	22200
2003-11-26	13.15	13.45	13.13	13.45	27100
2003-11-28	13.47	13.47	13.25	13.40	15600
2003-12-01	13.40	13.50	12.99	13.50	46000
2003-12-02	13.49	14.24	13.20	14.09	139000
2003-12-03	14.25	14.25	13.02	13.09	66500
2003-12-04	13.20	13.90	13.14	13.75	142300
2003-12-05	13.75	13.75	13.11	13.25	213400
2003-12-08	13.05	13.27	12.80	12.80	131400
2003-12-09	12.81	13.25	12.70	12.93	184500
2003-12-10	12.68	13.20	12.68	13.10	62000
2003-12-11	13.07	13.50	13.07	13.33	70400
2003-12-12	13.25	13.75	13.25	13.33	61800
2003-12-15	13.35	13.59	12.94	12.96	408500
2003-12-16	12.65	13.35	12.65	13.34	48800
2003-12-17	13.34	13.35	12.99	13.10	90300
2003-12-18	12.92	13.23	12.92	13.13	78600
2003-12-19	13.42	13.70	13.13	13.56	68300
2003-12-22	13.50	13.69	13.28	13.60	46400
2003-12-23	13.70	13.86	13.52	13.86	99600
2003-12-24	13.67	13.86	13.67	13.83	20400
2003-12-26	13.80	13.94	13.80	13.83	8600
2003-12-29	13.95	13.97	13.81	13.89	133700
2003-12-30	13.80	13.95	13.75	13.84	139300
2003-12-31	13.75	13.85	13.69	13.69	145600
2004-01-02	13.73	13.90	13.69	13.88	92200
2004-01-05	13.78	14.28	13.67	14.28	194100
2004-01-06	14.10	14.84	14.10	14.83	169300
2004-01-07	14.54	14.84	14.54	14.60	84200
2004-01-08	14.49	14.55	14.16	14.55	88800
2004-01-09	14.43	14.68	14.26	14.37	55300
2004-01-12	14.55	14.96	14.25	14.65	161600
2004-01-13	14.88	14.88	14.44	14.79	147400
2004-01-14	14.95	15.00	14.63	14.80	136400
2004-01-15	14.92	15.00	14.75	14.99	173500
2004-01-16	14.92	15.00	14.76	14.86	158300
2004-01-20	14.86	14.98	14.27	14.73	86400
2004-01-21	14.62	14.93	14.62	14.78	44600
2004-01-22	14.82	14.82	14.20	14.23	69200
2004-01-23	14.28	14.78	14.16	14.66	142500
2004-01-26	14.78	14.78	14.45	14.69	93900
2004-01-27	14.39	14.73	14.38	14.50	77900
2004-01-28	14.75	14.75	14.35	14.56	141400
2004-01-29	14.46	14.46	14.27	14.35	93500
2004-01-30	14.35	14.37	14.08	14.10	134400
2004-02-02	14.00	14.23	13.88	13.90	85900
2004-02-03	14.01	14.01	13.55	13.69	202600
2004-02-04	13.58	13.70	13.08	13.09	84200
2004-02-05	13.06	13.67	13.00	13.35	151400
2004-02-06	13.68	13.80	13.52	13.80	146200
2004-02-09	13.68	14.43	13.68	14.11	441800
2004-02-10	14.12	14.61	14.07	14.40	235200
2004-02-11	14.35	14.40	14.13	14.33	108900
2004-02-12	14.31	14.61	14.18	14.35	50000
2004-02-13	14.28	14.36	14.01	14.05	36400
2004-02-17	13.93	14.35	13.93	14.10	25500
2004-02-18	14.33	14.33	13.67	13.84	36500
2004-02-19	14.01	14.12	13.70	13.84	36800
2004-02-20	13.82	13.98	13.59	13.61	36000
2004-02-23	13.51	13.67	13.21	13.30	69600
2004-02-24	12.84	13.13	12.52	12.89	200900
2004-02-25	12.82	13.05	12.75	12.93	60600
2004-02-26	13.13	13.13	12.90	12.99	57200
2004-02-27	12.89	13.37	12.89	13.03	42400
2004-03-01	13.04	13.14	12.98	13.05	103900
2004-03-02	13.04	13.04	12.85	12.93	99700
2004-03-03	13.00	13.00	12.72	12.87	275100
2004-03-04	12.96	13.82	12.90	13.82	65600
2004-03-05	13.59	13.76	13.35	13.72	76900
2004-03-08	13.78	13.78	13.39	13.60	60500
2004-03-09	13.54	13.67	13.50	13.57	85200
2004-03-10	13.56	13.84	13.40	13.47	180200
2004-03-11	13.39	13.95	13.30	13.78	123800
2004-03-12	13.99	13.99	13.70	13.98	75300
2004-03-15	13.89	14.00	13.83	13.92	68100
2004-03-16	13.85	14.02	13.74	13.86	61900
2004-03-17	13.79	13.95	13.59	13.94	47300
2004-03-18	13.74	14.10	13.57	13.94	94300
2004-03-19	14.13	14.15	13.91	14.00	75800
2004-03-22	13.94	14.12	13.88	14.01	177200
2004-03-23	13.98	14.10	13.91	14.00	63300
2004-03-24	14.03	14.07	13.89	14.02	144400
2004-03-25	14.00	14.05	13.99	14.01	36700
2004-03-26	13.99	14.05	13.96	13.96	27100
2004-03-29	14.00	14.10	13.95	14.09	101000
2004-03-30	14.25	14.50	13.95	14.39	71100
2004-03-31	14.34	14.56	14.24	14.54	64600
2004-04-01	14.30	14.59	14.15	14.21	64500
2004-04-02	14.27	14.66	14.24	14.64	26300
2004-04-05	14.61	14.79	14.50	14.79	38300
2004-04-06	14.58	14.77	14.45	14.50	74800
2004-04-07	14.45	14.74	14.45	14.52	55700
2004-04-08	14.50	14.69	14.50	14.57	17700
2004-04-12	14.60	14.75	14.49	14.60	27500
2004-04-13	14.56	14.62	14.44	14.50	74600
2004-04-14	14.58	14.67	14.46	14.50	24100
2004-04-15	14.51	14.94	14.51	14.89	150800
2004-04-16	14.87	15.14	14.79	14.92	110100
2004-04-19	14.96	15.70	14.58	15.35	180200
2004-04-20	15.38	15.49	14.78	15.05	100100
2004-04-21	15.00	15.30	14.95	15.24	40800
2004-04-22	15.22	15.59	15.22	15.49	107400
2004-04-23	15.26	15.57	15.22	15.23	16200
2004-04-26	15.25	15.50	15.25	15.40	28000
2004-04-27	15.25	15.50	15.19	15.40	101300
2004-04-28	15.26	15.50	15.00	15.08	48400
2004-04-29	15.09	15.45	14.78	14.83	27700
2004-04-30	14.80	15.14	14.48	14.50	32600
2004-05-03	14.59	15.45	14.59	15.00	84100
2004-05-04	15.07	15.50	14.92	15.12	32300
2004-05-05	14.95	15.38	14.87	14.89	30000
2004-05-06	14.83	14.99	14.40	14.77	59200
2004-05-07	14.54	14.91	14.48	14.51	27200
2004-05-10	14.59	14.85	14.40	14.40	73100
2004-05-11	14.44	14.77	14.44	14.77	28500
2004-05-12	14.54	14.88	14.43	14.75	60200
2004-05-13	14.84	14.99	14.50	14.56	18100
2004-05-14	14.64	14.97	14.56	14.72	17400
2004-05-17	14.80	14.95	14.50	14.73	42300
2004-05-18	14.85	15.00	14.30	14.35	111700
2004-05-19	14.43	14.82	13.88	13.96	166900
2004-05-20	13.85	14.50	13.80	14.30	64900
2004-05-21	14.30	14.35	14.05	14.30	61400
2004-05-24	14.20	14.49	13.95	14.16	47400
2004-05-25	14.16	14.35	14.04	14.20	41600
2004-05-26	14.28	14.37	13.94	14.10	91600
2004-05-27	13.99	14.20	13.86	14.14	69700
2004-05-28	14.10	14.15	13.73	13.98	37800
2004-06-01	14.10	14.23	13.92	14.10	73100
2004-06-02	13.88	14.26	13.88	14.16	222100
2004-06-03	14.05	14.15	13.93	13.93	34600
2004-06-04	13.93	14.03	13.87	13.99	23000
2004-06-07	13.92	14.10	13.90	14.10	75300
2004-06-08	13.99	14.26	13.78	14.08	35000
2004-06-09	14.21	14.31	13.97	14.11	37400
2004-06-10	14.00	14.22	14.00	14.14	54200
2004-06-14	14.25	14.50	14.14	14.31	52500
2004-06-15	14.37	15.25	14.37	15.24	78100
2004-06-16	15.25	15.28	14.61	15.10	59000
2004-06-17	15.25	15.25	14.54	14.63	51100
2004-06-18	14.50	15.00	14.39	14.79	80800
2004-06-21	14.83	15.10	14.82	15.01	57100
2004-06-22	15.19	15.33	14.83	15.00	127000
2004-06-23	14.87	15.00	14.65	14.82	71200
2004-06-24	14.11	14.14	13.17	14.11	293900
2004-06-25	14.08	14.42	12.76	13.68	848400
2004-06-28	13.27	13.46	13.00	13.28	354100
2004-06-29	13.22	13.49	13.16	13.30	155800
2004-06-30	13.20	13.46	13.04	13.15	99400
2004-07-01	13.05	13.40	12.81	13.03	305900
2004-07-02	12.90	13.25	12.89	13.21	203100
2004-07-06	13.29	13.29	12.79	12.86	165100
2004-07-07	12.85	12.93	12.60	12.61	98200
2004-07-08	12.59	12.71	12.12	12.26	111200
2004-07-09	12.08	12.48	11.90	12.07	167400
2004-07-12	12.05	12.15	11.95	12.06	153300
2004-07-13	11.99	12.63	11.94	12.63	151400
2004-07-14	12.38	12.75	12.05	12.75	110000
2004-07-15	12.63	12.83	12.39	12.50	108100
2004-07-16	12.53	12.82	12.37	12.55	271700
2004-07-19	12.67	12.68	12.28	12.57	76300
2004-07-20	12.71	12.95	12.53	12.74	91800
2004-07-21	12.68	12.91	12.21	12.30	76000
2004-07-22	12.20	12.56	12.20	12.37	49500
2004-07-23	12.49	12.50	12.20	12.20	82000
2004-07-26	12.22	12.63	12.16	12.39	82200
2004-07-27	12.49	12.64	12.25	12.64	45600
2004-07-28	12.38	12.48	12.12	12.25	170000
2004-07-29	12.29	12.31	11.95	12.13	122100
2004-07-30	12.07	12.46	12.07	12.21	42700
2004-08-02	12.20	12.55	11.65	11.73	101800
2004-08-03	11.64	11.90	11.48	11.48	164400
2004-08-04	11.40	12.22	11.12	12.00	161700
2004-08-05	11.92	12.16	11.86	11.87	93200
2004-08-06	11.83	12.04	11.39	11.90	105100
2004-08-09	11.93	12.02	11.65	11.77	195100
2004-08-10	11.87	12.12	11.75	12.12	27900
2004-08-11	11.90	12.12	11.84	12.00	36700
2004-08-12	11.86	12.09	11.85	11.90	77200
2004-08-13	11.99	11.99	11.85	11.85	14700
2004-08-16	12.08	12.10	11.86	12.00	47500
2004-08-17	12.10	12.15	11.88	11.95	63100
2004-08-18	11.92	12.11	11.85	12.00	37000
2004-08-19	11.92	12.00	11.75	11.75	33900
2004-08-20	11.83	11.99	11.61	11.72	259600
2004-08-23	11.80	11.81	11.09	11.14	123100
2004-08-24	11.45	11.75	11.44	11.74	93100
2004-08-25	11.74	11.75	11.50	11.60	53700
2004-08-26	11.63	11.63	11.30	11.39	102300
2004-08-27	11.33	11.69	11.33	11.45	85000
2004-08-30	11.37	11.75	11.37	11.42	61600
2004-08-31	11.59	11.66	11.25	11.49	51900
2004-09-01	11.65	12.50	10.80	11.12	278200
2004-09-02	11.41	11.50	11.13	11.28	91100
2004-09-03	11.37	11.56	11.02	11.16	201800
2004-09-07	11.40	11.60	11.03	11.46	246300
2004-09-08	11.70	12.14	11.50	11.54	86900
2004-09-09	11.59	12.10	11.19	11.86	78300
2004-09-10	11.79	11.94	11.70	11.82	66500
2004-09-13	11.76	11.95	11.75	11.81	38500
2004-09-14	11.84	11.90	11.51	11.75	64200
2004-09-15	11.82	11.87	11.70	11.76	36500
2004-09-16	11.95	12.04	11.83	12.01	111700
2004-09-17	12.14	12.60	11.91	11.94	196600
2004-09-20	11.84	11.86	11.70	11.80	75600
2004-09-21	11.79	11.89	11.75	11.88	65100
2004-09-22	11.81	11.84	11.70	11.76	73100
2004-09-23	11.82	11.94	11.68	11.82	105300
2004-09-24	11.82	11.95	11.65	11.90	216200
2004-09-27	11.74	11.90	11.63	11.81	178600
2004-09-28	11.83	11.87	11.74	11.82	425700
2004-09-29	11.82	11.90	11.67	11.75	83700
2004-09-30	11.63	11.88	11.63	11.84	163000
2004-10-01	11.78	11.92	11.76	11.89	100200
2004-10-04	11.95	12.70	11.75	12.25	218100
2004-10-05	12.29	12.35	12.20	12.22	123000
2004-10-06	12.29	12.29	11.96	12.17	98200
2004-10-07	11.95	12.15	11.81	11.92	69500
2004-10-08	11.85	11.89	11.72	11.72	33600
2004-10-11	11.70	12.35	11.50	11.84	92500
2004-10-12	11.65	11.79	11.56	11.78	39500
2004-10-13	11.93	12.06	11.71	11.90	60500
2004-10-14	11.80	11.91	11.76	11.78	57400
2004-10-15	11.90	12.10	11.60	11.87	30800
2004-10-18	12.07	12.56	11.80	12.56	50400
2004-10-19	12.18	12.44	11.81	11.86	64400
2004-10-20	11.77	11.86	11.60	11.81	58800
2004-10-21	11.75	12.66	11.64	12.47	79500
2004-10-22	12.45	12.54	11.97	12.03	48900
2004-10-25	12.27	12.35	12.08	12.25	44800
2004-10-26	12.14	12.24	11.93	12.05	59300
2004-10-27	12.11	12.60	12.11	12.46	71200
2004-10-28	12.55	12.59	12.43	12.56	48900
2004-10-29	12.31	12.65	12.31	12.42	49200
2004-11-01	12.29	12.42	12.18	12.42	10500
2004-11-02	12.49	12.75	12.48	12.60	36400
2004-11-03	12.69	12.75	12.52	12.60	23000
2004-11-04	12.52	12.75	12.38	12.72	84500
2004-11-05	12.44	12.72	11.97	12.63	33700
2004-11-08	12.31	12.54	12.30	12.48	29500
2004-11-09	12.36	12.59	12.31	12.53	38100
2004-11-10	12.52	12.89	12.44	12.87	24200
2004-11-11	12.63	13.20	12.60	13.19	88900
2004-11-12	13.21	13.56	13.07	13.50	59500
2004-11-15	13.36	13.41	13.16	13.30	23000
2004-11-16	13.29	14.00	13.25	13.89	155800
2004-11-17	13.96	14.57	13.85	14.16	78500
2004-11-18	14.23	14.48	14.06	14.28	95700
2004-11-19	14.48	14.58	14.09	14.26	98200
2004-11-22	14.48	14.60	14.13	14.27	214800
2004-11-23	14.39	14.50	14.22	14.35	44400
2004-11-24	14.36	14.59	14.35	14.47	45800
2004-11-26	14.56	14.79	14.56	14.73	26300
2004-11-29	14.56	14.78	14.55	14.73	73200
2004-11-30	15.05	15.27	14.62	15.11	236200
2004-12-01	15.25	15.25	14.47	15.00	155300
2004-12-02	15.05	15.19	14.40	14.91	78900
2004-12-03	15.00	15.00	14.53	14.81	134100
2004-12-06	14.64	14.88	14.50	14.78	62400
2004-12-07	14.97	14.97	14.50	14.53	144300
2004-12-08	14.83	14.87	14.56	14.67	116600
2004-12-09	14.29	14.83	13.79	14.47	138300
2004-12-10	14.31	15.08	14.30	14.95	164100
2004-12-13	15.07	15.09	14.73	14.97	51400
2004-12-14	14.98	15.22	14.80	14.98	47500
2004-12-15	14.72	14.99	14.65	14.94	34800
2004-12-16	14.74	14.91	14.30	14.67	87600
2004-12-17	14.82	14.99	14.39	14.86	107200
2004-12-20	14.54	14.62	14.26	14.35	52600
2004-12-21	14.51	14.97	14.48	14.91	136200
2004-12-22	14.85	15.00	14.79	14.95	38500
2004-12-23	14.68	15.07	14.35	14.97	70900
2004-12-27	14.62	14.99	14.31	14.66	47500
2004-12-28	14.85	15.01	14.52	14.98	42100
2004-12-29	14.75	15.07	14.57	14.75	55600
2004-12-30	14.57	14.98	14.57	14.75	78400
2004-12-31	14.68	14.94	14.64	14.64	59000
2005-01-03	14.57	14.85	14.05	14.11	142500
2005-01-04	14.00	14.40	13.97	14.00	111800
2005-01-05	13.95	14.08	13.79	13.80	86200
2005-01-06	14.05	14.18	13.62	13.96	51200
2005-01-07	14.08	14.08	13.46	13.62	118800
2005-01-10	13.60	14.35	13.59	14.28	75600
2005-01-11	14.20	14.37	14.11	14.32	135200
2005-01-12	14.30	14.30	13.92	14.20	65200
2005-01-13	14.00	14.41	13.64	13.73	95600
2005-01-14	13.87	14.09	13.76	13.90	53400
2005-01-18	14.00	14.54	13.97	14.28	47100
2005-01-19	14.08	14.43	13.91	13.98	71500
2005-01-20	13.84	13.97	13.46	13.64	75800
2005-01-21	13.86	13.86	13.48	13.54	36100
2005-01-24	13.81	13.81	13.50	13.55	29500
2005-01-25	13.50	13.81	13.50	13.68	31100
2005-01-26	13.81	13.98	13.50	13.93	52500
2005-01-27	13.74	13.99	13.71	13.97	19500
2005-01-28	13.86	14.01	13.69	13.90	33000
2005-01-31	14.05	14.23	13.90	14.23	48100
2005-02-01	13.96	14.38	13.96	14.33	67200
2005-02-02	14.17	14.37	13.92	14.20	35600
2005-02-03	14.00	14.20	14.00	14.14	169700
2005-02-04	14.14	14.57	14.12	14.54	66500
2005-02-07	14.21	14.94	14.21	14.75	119000
2005-02-08	14.72	14.88	14.53	14.71	45800
2005-02-09	14.53	14.89	14.45	14.56	31600
2005-02-10	14.54	15.07	14.52	14.84	81400
2005-02-11	14.73	15.25	14.73	14.91	91000
2005-02-14	14.80	15.20	14.74	15.15	59700
2005-02-15	14.86	15.24	14.71	14.87	77300
2005-02-16	14.74	15.09	14.66	14.88	61900
2005-02-17	14.80	15.03	14.80	15.02	82400
2005-02-18	15.14	15.14	14.78	15.00	40100
2005-02-22	14.79	15.13	14.66	14.76	112000
2005-02-23	15.03	15.03	14.28	14.68	24900
2005-02-24	14.61	14.89	14.52	14.81	23500
2005-02-25	14.60	15.11	14.59	15.11	50100
2005-02-28	14.84	15.10	14.84	14.95	46400
2005-03-01	15.15	15.22	14.85	15.01	63600
2005-03-02	14.84	15.25	14.84	15.13	50400
2005-03-03	15.27	15.27	14.83	15.11	31700
2005-03-04	15.30	15.30	14.89	14.96	85200
2005-03-07	14.84	15.05	14.79	14.91	72400
2005-03-08	14.66	15.04	14.61	14.80	167400
2005-03-09	14.69	15.03	14.38	14.51	113600
2005-03-10	14.31	14.52	13.40	14.03	259100
2005-03-11	14.00	14.29	13.83	13.84	98600
2005-03-14	13.71	14.01	13.30	13.35	256100
2005-03-15	13.52	13.65	13.26	13.60	105000
2005-03-16	13.55	13.92	13.55	13.72	82300
2005-03-17	13.80	13.87	13.50	13.55	35600
2005-03-18	13.53	13.75	13.35	13.51	129600
2005-03-21	13.74	13.75	13.32	13.49	41200
2005-03-22	13.53	13.65	13.20	13.31	24700
2005-03-23	13.29	13.45	13.06	13.21	208500
2005-03-24	13.41	13.41	13.07	13.07	39300
2005-03-28	13.12	13.24	12.90	13.00	81900
2005-03-29	13.03	13.27	13.01	13.20	74800
2005-03-30	13.29	13.30	13.04	13.30	163300
2005-03-31	13.11	13.41	13.02	13.23	140300
2005-04-01	13.37	13.66	13.00	13.53	97400
2005-04-04	13.40	13.49	13.06	13.10	98500
2005-04-05	12.97	13.42	12.97	13.39	45400
2005-04-06	13.50	13.50	13.25	13.30	183200
2005-04-07	13.22	13.36	13.21	13.30	95900
2005-04-08	13.34	13.34	13.16	13.16	40900
2005-04-11	13.16	13.16	12.96	12.99	50700
2005-04-12	12.89	13.10	12.89	13.10	63300
2005-04-13	13.00	13.29	12.82	12.91	30400
2005-04-14	12.85	12.94	12.33	12.50	468200
2005-04-15	12.50	12.60	12.35	12.40	89600
2005-04-18	12.40	12.57	12.29	12.53	88700
2005-04-19	12.64	12.64	12.36	12.60	79200
2005-04-20	12.49	12.59	11.79	11.80	287400
2005-04-21	11.86	12.13	11.68	12.12	77300
2005-04-22	11.99	12.22	11.47	11.55	76600
2005-04-25	11.58	11.89	11.56	11.88	68200
2005-04-26	11.93	12.01	11.55	11.59	58700
2005-04-27	11.48	11.77	11.48	11.73	41700
2005-04-28	11.59	11.83	11.50	11.50	45800
2005-04-29	11.69	11.79	11.48	11.79	44000
2005-05-02	11.93	12.08	11.54	12.01	31700
2005-05-03	11.75	12.66	11.75	12.43	48100
2005-05-04	12.42	12.50	12.01	12.03	108400
2005-05-05	12.14	12.59	12.13	12.58	46300
2005-05-06	12.67	12.73	12.13	12.19	59400
2005-05-09	12.11	12.50	12.09	12.50	37500
2005-05-10	12.29	12.55	12.24	12.42	52000
2005-05-11	12.27	12.57	11.58	11.82	40400
2005-05-12	11.87	11.94	11.44	11.55	45500
2005-05-13	11.67	11.78	11.50	11.56	41000
2005-05-16	11.45	11.76	11.45	11.76	35600
2005-05-17	11.77	11.77	11.56	11.75	16700
2005-05-18	11.96	12.60	11.81	12.29	73200
2005-05-19	12.59	12.62	11.74	12.02	83300
2005-05-20	12.05	12.23	11.78	12.10	22800
2005-05-23	12.23	12.30	11.94	12.00	141200
2005-05-24	12.25	12.25	11.61	11.68	31800
2005-05-25	11.65	11.69	11.45	11.48	29900
2005-05-26	11.64	11.78	11.35	11.78	14800
2005-05-27	11.66	11.70	11.41	11.43	49500
2005-05-31	11.54	11.69	11.35	11.41	71400
2005-06-01	11.35	11.95	11.35	11.91	129600
2005-06-02	11.90	12.15	11.88	11.97	55500
2005-06-03	11.94	12.00	11.51	11.67	52300
2005-06-06	11.78	11.80	11.56	11.75	48100
2005-06-07	11.93	12.14	11.66	11.66	31100
2005-06-08	11.57	11.81	11.35	11.35	35700
2005-06-09	11.26	11.50	11.24	11.50	42400
2005-06-10	11.53	11.59	11.43	11.45	29400
2005-06-13	11.55	11.65	11.44	11.64	22400
2005-06-14	11.51	11.89	11.38	11.75	36400
2005-06-15	11.92	11.92	11.50	11.71	1438100
2005-06-16	11.83	11.83	11.35	11.50	80800
2005-06-17	11.59	11.64	11.24	11.26	184300
2005-06-20	11.25	11.34	10.88	11.00	145600
2005-06-21	11.00	11.11	10.88	11.06	80900
2005-06-22	11.21	11.24	11.05	11.13	118700
2005-06-23	11.86	12.28	11.50	11.76	473000
2005-06-24	11.91	12.24	11.48	11.70	372800
2005-06-27	11.54	11.87	11.54	11.71	100700
2005-06-28	11.74	12.32	11.61	12.20	164300
2005-06-29	12.21	12.22	12.00	12.08	64000
2005-06-30	12.11	12.39	12.00	12.00	79500
2005-07-01	12.22	12.35	12.20	12.35	80200
2005-07-05	12.11	12.50	12.11	12.49	118500
2005-07-06	12.50	12.70	12.40	12.40	143500
2005-07-07	12.12	12.57	11.68	12.44	101700
2005-07-08	12.50	12.50	12.40	12.49	121800
2005-07-11	12.45	12.68	12.38	12.60	104400
2005-07-12	12.49	12.65	12.30	12.57	71800
2005-07-13	12.57	12.57	12.31	12.31	72200
2005-07-14	12.50	12.50	12.16	12.27	138300
2005-07-15	12.17	12.45	12.17	12.25	80200
2005-07-18	12.39	12.42	12.10	12.10	63800
2005-07-19	12.25	12.40	12.08	12.38	67500
2005-07-20	12.29	12.76	12.22	12.68	66500
2005-07-21	12.78	12.78	12.43	12.46	21100
2005-07-22	12.57	13.02	12.50	13.02	38700
2005-07-25	13.00	13.07	12.57	12.58	67400
2005-07-26	12.79	13.41	12.60	13.35	66000
2005-07-27	13.42	13.50	13.11	13.21	40400
2005-07-28	13.28	13.41	12.89	13.41	40300
2005-07-29	13.46	13.57	13.36	13.51	45100
2005-08-01	13.63	13.85	13.50	13.69	57300
2005-08-02	13.60	13.79	13.09	13.43	128100
2005-08-03	13.29	13.29	12.92	12.93	21100
2005-08-04	12.89	13.38	12.89	13.26	52100
2005-08-05	13.19	13.39	13.05	13.11	47900
2005-08-08	13.26	13.36	12.83	13.00	19600
2005-08-09	13.16	13.28	13.05	13.15	22600
2005-08-10	13.30	13.31	12.63	12.80	26000
2005-08-11	12.72	13.14	12.68	13.14	57100
2005-08-12	12.99	13.20	12.44	12.95	53600
2005-08-15	12.88	13.05	12.47	12.95	51700
2005-08-16	12.87	13.35	12.68	12.87	52600
2005-08-17	12.84	13.00	12.56	12.99	14300
2005-08-18	12.83	13.00	12.50	12.50	35200
2005-08-19	12.43	12.87	12.43	12.70	108700
2005-08-22	12.83	13.00	12.73	13.00	37900
2005-08-23	13.00	13.17	12.72	13.01	25900
2005-08-24	12.94	13.11	12.74	12.94	28900
2005-08-25	12.94	13.07	12.76	12.95	39700
2005-08-26	12.89	12.89	12.47	12.47	45600
2005-08-29	12.38	12.99	12.38	12.99	40500
2005-08-30	12.89	13.27	12.56	12.95	50500
2005-08-31	12.95	13.34	12.71	13.24	39900
2005-09-01	13.34	13.42	12.95	13.03	84600
2005-09-02	13.06	13.10	12.72	12.89	96000
2005-09-06	12.94	13.00	12.71	12.84	58100
2005-09-07	12.79	12.90	12.33	12.50	129700
2005-09-08	12.60	12.80	12.47	12.67	92700
2005-09-09	12.79	12.89	12.50	12.80	56300
2005-09-12	12.69	13.08	12.69	12.98	19500
2005-09-13	13.03	13.09	12.85	12.99	32900
2005-09-14	13.10	13.10	12.46	12.72	50500
2005-09-15	12.78	13.12	12.58	13.09	34100
2005-09-16	13.22	13.29	12.73	13.20	126900
2005-09-19	13.10	13.22	12.90	12.95	66400
2005-09-20	13.01	13.36	12.96	13.04	74300
2005-09-21	13.07	13.07	12.63	12.72	121400
2005-09-22	12.61	13.14	12.47	12.82	68000
2005-09-23	12.79	13.07	12.55	12.63	51100
2005-09-26	12.78	13.32	12.70	13.24	84100
2005-09-27	13.25	13.33	12.94	13.19	35400
2005-09-28	13.22	13.41	12.63	12.98	77200
2005-09-29	12.88	13.39	12.64	13.30	65500
2005-09-30	13.40	13.50	13.13	13.13	93700
2005-10-03	13.30	13.50	13.21	13.40	46500
2005-10-04	13.50	13.87	13.05	13.10	82900
2005-10-05	13.00	13.03	12.46	12.55	90400
2005-10-06	12.40	12.97	12.31	12.47	52800
2005-10-07	12.61	12.64	12.40	12.48	45900
2005-10-10	12.47	12.47	12.22	12.26	25000
2005-10-11	12.38	12.40	12.16	12.20	68900
2005-10-12	12.19	12.37	11.97	12.27	103600
2005-10-13	12.18	12.72	11.84	12.51	70800
2005-10-14	12.64	12.64	12.50	12.57	118900
2005-10-17	12.52	12.87	12.16	12.49	125700
2005-10-18	12.37	12.64	11.67	11.86	139000
2005-10-19	11.90	12.15	11.68	12.14	156100
2005-10-20	12.09	12.19	11.91	11.98	54200
2005-10-21	11.92	12.17	11.90	12.09	36700
2005-10-24	12.20	12.33	12.07	12.15	75000
2005-10-25	12.12	12.65	11.77	12.09	185800
2005-10-26	12.12	12.34	11.95	11.97	90900
2005-10-27	11.97	12.26	11.90	12.16	69200
2005-10-28	12.19	12.56	12.06	12.56	118100
2005-10-31	12.50	12.75	12.45	12.72	63502
2005-11-01	12.61	13.35	12.10	12.68	93900
2005-11-02	12.77	12.92	12.63	12.80	76100
2005-11-03	12.90	12.90	12.68	12.78	49200
2005-11-04	12.81	13.20	12.70	13.06	183600
2005-11-07	13.03	13.19	12.97	13.01	60200
2005-11-08	12.94	12.94	12.55	12.62	35800
2005-11-09	12.71	12.81	12.41	12.70	48500
2005-11-10	12.76	13.02	12.42	13.00	46400
2005-11-11	12.91	13.01	12.70	12.94	25200
2005-11-14	13.05	13.05	12.48	12.58	35600
2005-11-15	12.70	12.70	12.41	12.52	41300
2005-11-16	12.55	12.68	12.38	12.66	66700
2005-11-17	12.79	13.02	12.70	12.99	35500
2005-11-18	13.05	13.05	12.70	13.00	40500
2005-11-21	12.89	13.00	12.66	12.99	37200
2005-11-22	12.90	12.97	12.68	12.97	35400
2005-11-23	12.90	13.04	12.79	12.89	12600
2005-11-25	12.98	12.98	12.79	12.90	5800
2005-11-28	12.91	12.91	11.65	11.65	133500
2005-11-29	11.65	12.03	11.36	11.90	81600
2005-11-30	11.99	12.54	11.77	12.24	133800
2005-12-01	12.36	12.74	12.27	12.69	100000
2005-12-02	12.62	12.66	12.44	12.56	31800
2005-12-05	12.48	12.62	12.33	12.33	83400
2005-12-06	12.47	12.49	12.01	12.18	172800
2005-12-07	12.08	12.17	11.77	11.96	198200
2005-12-08	12.11	12.89	11.77	12.75	199300
2005-12-09	12.85	12.90	12.60	12.80	112000
2005-12-12	12.89	12.89	12.16	12.89	161400
2005-12-13	12.78	13.00	12.53	12.90	146200
2005-12-14	12.98	13.22	12.80	12.95	96300
2005-12-15	12.86	12.99	12.60	12.80	99000
2005-12-16	12.84	13.11	12.69	13.07	156400
2005-12-19	12.88	12.89	12.45	12.87	111200
2005-12-20	12.79	12.91	12.63	12.69	51600
2005-12-21	12.81	13.16	12.65	13.06	81800
2005-12-22	13.03	13.21	12.89	12.90	79200
2005-12-23	13.01	13.24	12.97	13.23	25300
2005-12-27	13.15	13.24	12.87	12.99	24800
2005-12-28	12.94	12.98	12.62	12.71	47300
2005-12-29	12.57	12.92	12.53	12.75	23500
2005-12-30	12.68	13.00	12.51	12.79	61200
2006-01-03	12.73	12.93	12.31	12.85	46100
2006-01-04	12.88	12.88	12.55	12.55	38000
2006-01-05	12.45	12.95	12.45	12.86	43200
2006-01-06	12.90	12.90	12.44	12.56	34500
2006-01-09	12.65	12.76	12.53	12.69	28600
2006-01-10	12.54	12.75	12.50	12.69	78800
2006-01-11	12.75	12.75	12.07	12.24	100100
2006-01-12	12.19	12.34	12.06	12.10	111600
2006-01-13	12.02	12.36	12.02	12.32	74700
2006-01-17	12.24	12.26	12.00	12.12	239200
2006-01-18	12.00	12.44	12.00	12.30	70900
2006-01-19	12.35	12.63	12.22	12.63	103000
2006-01-20	12.71	12.88	12.41	12.45	83200
2006-01-23	12.51	12.59	12.35	12.55	36000
2006-01-24	12.60	13.05	12.50	13.03	102800
2006-01-25	12.99	13.04	12.84	12.94	144000
2006-01-26	13.07	13.31	12.98	13.21	90800
2006-01-27	13.20	13.48	13.06	13.35	73000
2006-01-30	13.32	13.49	13.13	13.17	109200
2006-01-31	13.32	13.84	12.97	13.36	147100
2006-02-01	13.33	14.02	13.11	13.93	110200
2006-02-02	13.84	14.05	13.37	13.67	131900
2006-02-03	13.59	13.91	13.45	13.62	57500
2006-02-06	13.64	14.14	13.53	14.14	123300
2006-02-07	14.19	14.53	13.65	13.72	51300
2006-02-08	13.78	14.03	13.75	13.91	35600
2006-02-09	13.95	14.07	13.82	13.84	63800
2006-02-10	13.79	13.98	13.72	13.92	37100
2006-02-13	13.81	14.07	13.74	13.92	112500
2006-02-14	13.90	14.25	13.81	14.22	90900
2006-02-15	14.15	14.61	14.13	14.61	107900
2006-02-16	14.61	14.74	14.29	14.50	76000
2006-02-17	14.59	14.60	14.35	14.50	37900
2006-02-21	14.64	14.64	14.39	14.52	84000
2006-02-22	14.50	14.69	14.47	14.66	52700
2006-02-23	14.56	14.94	14.50	14.79	161300
2006-02-24	14.72	14.80	14.53	14.60	89900
2006-02-27	14.59	14.74	14.43	14.48	69000
2006-02-28	14.48	14.54	14.15	14.15	91700
2006-03-01	14.25	14.39	14.20	14.30	132500
2006-03-02	14.20	14.82	14.20	14.79	157700
2006-03-03	14.69	14.78	14.20	14.55	51900
2006-03-06	14.65	14.65	14.45	14.50	263200
2006-03-07	14.43	14.79	14.43	14.60	33600
2006-03-08	14.50	14.51	13.31	13.69	136200
2006-03-09	13.68	13.81	12.75	12.84	182600
2006-03-10	12.84	13.00	12.60	12.95	112900
2006-03-13	13.05	13.30	12.95	13.27	114400
2006-03-14	13.27	14.00	13.10	14.00	180600
2006-03-15	13.97	13.97	13.40	13.51	47400
2006-03-16	13.61	13.83	13.44	13.72	60900
2006-03-17	13.79	14.00	13.45	13.78	249800
2006-03-20	13.75	13.75	13.22	13.35	65800
2006-03-21	13.30	13.71	13.26	13.55	98700
2006-03-22	14.30	14.81	13.50	13.60	181100
2006-03-23	13.56	13.96	13.33	13.91	244900
2006-03-24	13.92	14.09	13.70	14.08	45800
2006-03-27	14.10	14.22	13.79	14.10	69800
2006-03-28	14.11	14.22	13.94	13.99	55700
2006-03-29	14.00	14.06	13.75	14.05	61500
2006-03-30	14.08	14.15	13.86	14.00	117800
2006-03-31	14.02	14.25	13.95	14.21	126200
2006-04-03	14.20	14.20	13.48	14.13	128200
2006-04-04	14.15	14.38	14.06	14.25	109000
2006-04-05	14.25	14.29	14.10	14.29	68900
2006-04-06	14.25	14.26	13.75	14.00	87900
2006-04-07	14.10	14.12	13.69	14.04	167600
2006-04-10	14.00	14.17	13.83	13.99	48100
2006-04-11	13.78	14.10	13.71	14.02	96100
2006-04-12	13.91	14.15	13.91	14.05	53100
2006-04-13	13.99	14.11	13.82	13.99	21700
2006-04-17	13.97	14.15	13.76	14.14	74100
2006-04-18	14.17	14.41	14.05	14.30	116700
2006-04-19	14.31	15.04	14.31	15.04	150400
2006-04-20	15.01	15.22	14.72	14.96	65700
2006-04-21	15.11	15.19	14.75	15.04	89700
2006-04-24	15.13	15.25	15.00	15.00	73500
2006-04-25	15.00	15.20	15.00	15.16	57400
2006-04-26	15.14	15.18	15.00	15.12	60700
2006-04-27	15.01	15.64	14.92	15.45	101400
2006-04-28	15.42	15.76	15.28	15.55	284200
2006-05-01	15.66	15.81	15.50	15.68	207900
2006-05-02	15.75	15.96	15.55	15.84	161600
2006-05-03	15.87	15.87	15.51	15.65	138800
2006-05-04	15.61	16.00	15.55	15.93	58700
2006-05-05	16.03	16.48	15.94	16.09	149300
2006-05-08	16.06	16.23	15.96	16.13	59300
2006-05-09	16.07	16.24	15.95	16.22	71900
2006-05-10	16.21	16.21	15.87	15.94	66800
2006-05-11	15.98	16.34	15.52	15.74	97500
2006-05-12	15.68	15.76	15.24	15.50	85200
2006-05-15	15.35	15.35	14.84	14.86	157500
2006-05-16	14.85	14.91	14.51	14.64	100100
2006-05-17	14.57	14.79	14.23	14.75	272800
2006-05-18	14.85	15.34	14.85	15.08	67200
2006-05-19	14.95	15.78	14.82	15.76	97500
2006-05-22	15.60	16.09	15.44	16.06	138100
2006-05-23	16.15	16.15	15.69	15.73	164900
2006-05-24	15.73	15.96	15.40	15.69	118000
2006-05-25	15.78	16.15	15.40	16.13	78300
2006-05-26	16.15	16.15	15.75	15.81	24900
2006-05-30	15.72	15.87	15.15	15.20	66200
2006-05-31	15.28	15.62	14.95	15.60	136000
2006-06-01	15.51	16.10	15.36	15.92	70000
2006-06-02	16.04	16.40	15.87	16.34	82800
2006-06-05	16.26	16.26	15.18	15.21	109400
2006-06-06	15.23	15.35	15.00	15.17	143100
2006-06-07	15.24	15.71	15.16	15.37	54200
2006-06-08	15.25	15.38	14.77	15.26	69600
2006-06-09	15.29	15.48	15.00	15.14	95300
2006-06-12	15.10	15.10	14.60	14.60	166300
2006-06-13	14.56	14.90	14.34	14.45	62200
2006-06-14	14.41	14.41	13.88	14.16	81800
2006-06-15	14.29	14.96	14.16	14.95	77800
2006-06-16	14.88	15.13	14.62	14.69	266700
2006-06-19	14.71	15.04	14.17	14.71	92400
2006-06-20	14.75	15.43	14.43	14.68	264000
2006-06-21	14.63	14.75	13.97	14.18	175400
2006-06-22	13.34	13.72	13.34	13.70	259000
2006-06-23	13.70	13.70	13.12	13.26	184200
2006-06-26	13.33	13.70	13.15	13.46	233900
2006-06-27	13.46	13.70	13.16	13.20	69100
2006-06-28	13.30	13.45	12.92	13.15	81400
2006-06-29	13.22	13.46	13.14	13.24	130600
2006-06-30	13.38	13.60	13.09	13.09	490400
2006-07-03	13.03	13.12	12.81	13.12	68500
2006-07-05	12.98	13.24	12.62	13.12	164400
2006-07-06	13.12	13.42	12.79	13.00	81800
2006-07-07	12.96	13.05	12.52	12.55	78400
2006-07-10	12.57	12.73	12.38	12.61	135900
2006-07-11	12.50	13.04	12.32	13.01	106100
2006-07-12	12.96	13.06	12.69	12.76	107800
2006-07-13	12.71	12.86	12.31	12.34	80600
2006-07-14	12.31	12.36	12.01	12.18	93100
2006-07-17	12.18	12.36	12.01	12.17	85300
2006-07-18	12.27	12.67	12.00	12.37	98900
2006-07-19	12.41	13.49	12.41	12.53	197800
2006-07-20	12.51	12.59	12.00	12.01	106500
2006-07-21	11.97	12.00	11.52	11.81	193200
2006-07-24	11.94	12.50	11.66	12.22	83500
2006-07-25	12.21	12.50	11.94	12.21	114500
2006-07-26	12.19	12.44	11.35	12.23	252100
2006-07-27	12.32	12.39	11.41	11.43	88700
2006-07-28	11.51	11.89	11.41	11.82	59200
2006-07-31	11.58	11.75	11.44	11.69	50000
2006-08-01	11.57	12.24	11.34	12.02	148800
2006-08-02	12.10	12.22	11.90	12.20	186800
2006-08-03	12.11	12.82	12.02	12.80	95600
2006-08-04	12.96	13.43	12.59	12.89	96600
2006-08-07	12.83	12.84	12.12	12.19	68500
2006-08-08	12.27	12.46	11.83	11.85	121300
2006-08-09	11.95	12.10	11.84	11.91	92600
2006-08-10	11.87	13.10	11.76	13.00	128000
2006-08-11	12.96	13.23	12.69	13.17	88200
2006-08-14	13.28	13.38	12.99	13.27	75400
2006-08-15	13.46	13.88	13.32	13.64	51800
2006-08-16	11.90	12.72	11.25	12.34	280300
2006-08-17	12.25	12.46	11.76	12.00	309400
2006-08-18	12.08	12.08	11.59	11.77	138800
2006-08-21	11.68	12.00	11.68	11.99	66400
2006-08-22	11.94	12.00	11.71	11.73	64700
2006-08-23	11.78	12.08	11.40	11.47	68100
2006-08-24	11.47	11.77	11.35	11.52	69300
2006-08-25	11.45	11.58	11.16	11.38	75600
2006-08-28	11.29	11.79	11.16	11.55	111400
2006-08-29	11.57	11.98	11.54	11.91	104000
2006-08-30	11.95	11.95	11.42	11.58	113900
2006-08-31	11.66	11.99	11.66	11.77	113900
2006-09-01	11.88	12.08	11.57	11.62	65400
2006-09-05	11.68	11.94	11.60	11.84	102100
2006-09-06	11.71	12.00	11.40	11.40	108100
2006-09-07	11.28	11.39	10.81	11.01	205200
2006-09-08	11.08	11.14	10.79	11.05	123900
2006-09-11	10.95	11.12	10.83	11.06	120700
2006-09-12	11.11	11.50	10.88	11.33	81000
2006-09-13	11.37	11.52	11.00	11.45	82300
2006-09-14	11.37	11.52	11.06	11.45	53400
2006-09-15	11.54	11.55	11.14	11.34	182200
2006-09-18	11.26	11.45	11.11	11.25	68600
2006-09-19	11.31	11.40	11.15	11.32	112300
2006-09-20	11.45	11.50	11.23	11.29	81100
2006-09-21	11.35	11.37	11.09	11.19	47000
2006-09-22	11.15	11.18	10.86	10.97	183100
2006-09-25	11.04	11.04	10.77	11.01	114500
2006-09-26	11.00	11.12	10.79	10.93	71300
2006-09-27	10.85	10.99	10.81	10.92	80200
2006-09-28	10.99	11.02	10.73	10.78	149800
2006-09-29	10.73	10.78	10.31	10.34	167600
2006-10-02	10.20	10.67	10.16	10.31	164100
2006-10-03	10.20	10.39	10.01	10.25	130700
2006-10-04	10.26	10.37	10.17	10.28	98000
2006-10-05	10.30	10.30	10.22	10.25	80600
2006-10-06	10.18	10.51	10.18	10.37	149000
2006-10-09	10.33	10.40	10.19	10.25	177200
2006-10-10	10.28	10.30	10.18	10.22	100100
2006-10-11	10.21	10.62	10.21	10.48	184200
2006-10-12	10.44	11.06	10.44	10.91	196600
2006-10-13	10.90	11.52	10.84	11.50	114800
2006-10-16	11.55	11.83	11.42	11.64	143200
2006-10-17	11.55	11.59	11.20	11.39	84200
2006-10-18	11.50	11.63	11.32	11.58	47300
2006-10-19	11.52	11.91	11.46	11.68	66400
2006-10-20	11.76	11.76	11.38	11.59	64400
2006-10-23	11.50	11.66	11.17	11.38	61000
2006-10-24	11.30	11.38	11.04	11.35	47800
2006-10-25	11.38	11.60	11.31	11.60	52600
2006-10-26	11.62	11.66	11.19	11.66	75300
2006-10-27	11.59	11.81	11.22	11.25	41400
2006-10-30	11.01	12.00	11.00	11.97	51489
2006-10-31	11.95	11.95	11.29	11.34	75881
2006-11-01	11.31	11.50	10.88	11.03	136084
2006-11-02	10.90	11.25	10.90	11.09	64924
2006-11-03	11.15	12.14	11.15	11.66	209520
2006-11-06	11.74	11.89	11.53	11.62	41181
2006-11-07	11.60	11.89	11.40	11.41	57593
2006-11-08	11.34	12.03	11.34	11.94	130610
2006-11-09	12.01	12.01	11.46	11.54	67626
2006-11-10	11.54	11.85	11.54	11.72	49454
2006-11-13	11.73	12.29	11.63	12.27	95275
2006-11-14	12.08	12.25	11.62	11.99	85162
2006-11-15	12.02	12.19	11.89	12.18	96472
2006-11-16	12.04	12.23	11.77	11.83	47886
2006-11-17	11.83	11.83	11.44	11.63	38069
2006-11-20	11.65	11.83	11.40	11.65	40228
2006-11-21	11.68	11.68	11.37	11.58	27421
2006-11-22	11.63	11.66	11.00	11.02	80744
2006-11-24	10.99	11.17	10.99	11.00	30799
2006-11-27	11.11	11.22	10.71	10.85	90370
2006-11-28	10.80	11.07	10.75	11.07	55326
2006-11-29	11.17	11.31	11.03	11.28	38844
2006-11-30	11.24	11.31	10.85	10.91	73361
2006-12-01	10.88	11.02	10.30	10.78	112177
2006-12-04	10.76	11.16	10.76	11.00	144128
2006-12-05	11.08	11.39	10.84	10.86	85981
2006-12-06	10.90	11.25	10.67	10.91	180238
2006-12-07	11.70	12.32	11.42	11.74	460876
2006-12-08	11.73	11.95	11.53	11.78	127962
2006-12-11	11.81	12.00	11.75	11.88	58246
2006-12-12	11.92	11.98	11.73	11.84	95260
2006-12-13	11.94	12.18	11.85	12.08	173679
2006-12-14	12.08	12.45	12.06	12.23	196591
2006-12-15	12.23	12.50	11.89	11.89	215015
2006-12-18	11.96	12.13	11.76	11.84	102668
2006-12-19	11.81	11.97	11.53	11.56	186589
2006-12-20	11.60	12.25	11.53	11.98	128428
2006-12-21	12.02	12.22	11.95	12.02	138898
2006-12-22	12.06	12.30	11.99	12.14	201248
2006-12-26	12.10	12.56	12.10	12.54	96874
2006-12-27	12.60	12.76	12.31	12.50	103523
2006-12-28	12.48	12.51	11.96	12.17	173424
2006-12-29	12.14	12.59	12.09	12.23	147255
2007-01-03	12.30	12.70	12.30	12.64	106242
2007-01-04	12.64	12.66	12.34	12.54	111366
2007-01-05	12.55	12.55	12.23	12.31	122278
2007-01-08	12.34	12.48	12.00	12.42	170600
2007-01-09	12.35	12.49	12.13	12.32	143948
2007-01-10	12.20	12.48	12.11	12.41	141940
2007-01-11	12.40	12.66	12.25	12.58	109787
2007-01-12	12.67	12.76	12.53	12.68	152119
2007-01-16	12.76	12.95	12.55	12.61	71975
2007-01-17	12.57	12.81	12.51	12.51	55795
2007-01-18	12.55	12.66	12.19	12.21	77267
2007-01-19	12.14	12.25	12.00	12.20	80865
2007-01-22	12.17	12.21	12.00	12.05	70715
2007-01-23	11.92	12.67	11.92	12.60	115132
2007-01-24	12.35	12.68	12.32	12.39	104917
2007-01-25	12.46	12.46	11.85	11.95	89960
2007-01-26	12.11	12.41	11.95	12.28	76115
2007-01-29	12.20	12.64	12.13	12.54	57536
2007-01-30	12.59	12.59	12.17	12.31	31823
2007-01-31	12.20	12.57	12.17	12.50	65085
2007-02-01	12.62	12.62	12.27	12.49	44432
2007-02-02	12.33	12.52	12.14	12.19	116431
2007-02-05	12.25	12.26	12.13	12.15	40526
2007-02-06	12.12	12.35	12.08	12.18	47677
2007-02-07	12.17	12.33	12.11	12.33	29220
2007-02-08	12.29	12.48	12.17	12.47	50402
2007-02-09	12.44	12.50	11.64	11.71	63118
2007-02-12	11.77	11.78	11.50	11.55	113702
2007-02-13	11.61	11.67	11.34	11.42	106997
2007-02-14	11.47	11.62	11.11	11.13	84437
2007-02-15	11.09	11.41	11.08	11.17	74287
2007-02-16	11.17	11.70	11.06	11.65	55270
2007-02-20	11.60	12.21	11.58	12.07	72420
2007-02-21	12.05	12.37	12.01	12.35	84859
2007-02-22	12.34	12.48	12.13	12.46	87284
2007-02-23	12.43	12.43	12.24	12.36	87829
2007-02-26	12.36	12.43	12.25	12.34	76985
2007-02-27	12.15	12.39	11.80	11.80	94203
2007-02-28	11.95	12.23	11.51	11.81	71004
2007-03-01	11.55	11.85	11.38	11.68	129315
2007-03-02	11.65	11.91	11.32	11.83	119481
2007-03-05	11.67	11.76	11.30	11.37	109430
2007-03-06	11.13	11.70	11.13	11.52	92270
2007-03-07	11.62	11.68	11.20	11.51	133657
2007-03-08	11.14	11.31	9.66	10.15	612979
2007-03-09	10.24	10.25	9.88	10.04	190334
2007-03-12	10.07	10.07	9.74	9.84	150077
2007-03-13	9.83	9.94	9.09	9.19	257777
2007-03-14	9.22	9.22	8.88	9.10	276591
2007-03-15	9.11	9.11	8.92	9.00	82058
2007-03-16	8.99	9.05	8.88	8.97	388152
2007-03-19	9.01	9.14	8.95	9.02	197424
2007-03-20	9.00	9.15	8.86	8.99	174621
2007-03-21	8.97	9.29	8.89	9.29	135262
2007-03-22	9.35	9.55	9.16	9.55	85645
2007-03-23	9.59	9.74	9.51	9.58	105391
2007-03-26	9.64	9.87	9.55	9.67	76682
2007-03-27	9.66	9.78	9.56	9.72	51898
2007-03-28	9.65	9.65	9.34	9.61	274890
2007-03-29	9.66	9.74	9.38	9.70	177854
2007-03-30	9.82	9.85	9.46	9.76	168576
2007-04-02	9.77	9.77	9.38	9.68	126460
2007-04-03	9.68	9.87	9.57	9.63	115963
2007-04-04	9.61	9.72	9.36	9.37	86006
2007-04-05	9.38	9.64	9.08	9.59	75731
2007-04-09	9.62	9.66	9.42	9.59	198596
2007-04-10	9.62	9.73	9.44	9.61	65673
2007-04-11	9.57	9.66	9.29	9.51	97001
2007-04-12	9.37	9.49	9.21	9.49	94543
2007-04-13	9.52	9.65	9.42	9.65	85341
2007-04-16	9.68	9.84	9.59	9.79	35100
2007-04-17	9.77	10.10	9.77	10.04	89804
2007-04-18	9.88	10.04	9.75	9.91	39585
2007-04-19	9.85	9.85	9.40	9.43	63465
2007-04-20	9.60	9.95	9.42	9.55	104835
2007-04-23	9.56	9.75	9.37	9.66	68354
2007-04-24	9.64	9.78	9.39	9.72	96172
2007-04-25	9.80	10.08	9.66	10.01	65210
2007-04-26	9.98	9.98	9.67	9.75	53402
2007-04-27	9.72	9.73	9.41	9.61	124780
2007-04-30	9.78	9.78	9.29	9.30	99385
2007-05-01	9.30	9.50	9.20	9.47	63015
2007-05-02	9.49	9.62	9.42	9.45	71393
2007-05-03	9.47	9.47	9.18	9.23	73055
2007-05-04	9.11	9.37	9.08	9.37	72592
2007-05-07	9.33	9.50	9.25	9.28	46906
2007-05-08	9.19	9.40	9.19	9.38	45070
2007-05-09	9.06	9.80	9.06	9.80	107126
2007-05-10	9.71	9.83	9.25	9.25	62453
2007-05-11	9.21	9.42	9.20	9.42	36926
2007-05-14	9.39	9.43	9.20	9.25	66481
2007-05-15	9.32	9.38	9.02	9.03	83129
2007-05-16	9.04	9.32	8.87	9.31	58936
2007-05-17	9.27	9.73	9.16	9.46	116167
2007-05-18	9.41	9.75	9.31	9.75	132617
2007-05-21	9.74	9.99	9.55	9.97	78173
2007-05-22	9.85	10.81	9.67	10.75	818114
2007-05-23	10.70	10.80	10.53	10.70	323661
2007-05-24	10.70	10.84	10.43	10.44	209143
2007-05-25	10.70	10.82	10.46	10.72	36228
2007-05-29	10.75	10.81	10.70	10.80	75179
2007-05-30	10.70	10.75	10.68	10.73	94205
2007-05-31	10.72	10.79	10.67	10.72	200750
2007-06-01	10.71	10.94	10.70	10.75	75652
2007-06-04	10.69	10.85	10.69	10.81	85809
2007-06-05	10.74	10.74	10.64	10.69	109649
2007-06-06	10.61	10.73	10.58	10.66	77783
2007-06-07	10.63	10.67	10.23	10.29	116287
2007-06-08	10.25	10.41	10.20	10.31	71499
2007-06-11	10.29	10.69	10.29	10.61	48410
2007-06-12	10.54	10.63	9.96	10.01	104390
2007-06-13	10.01	10.66	9.94	10.64	60201
2007-06-14	10.62	10.62	10.34	10.38	58233
2007-06-15	10.63	10.63	10.48	10.55	159618
2007-06-18	10.37	10.85	10.37	10.84	130542
2007-06-19	10.49	10.63	10.32	10.50	181647
2007-06-20	10.51	10.61	10.43	10.46	259137
2007-06-21	10.43	10.52	10.25	10.50	74126
2007-06-22	10.46	10.53	10.25	10.53	921132
2007-06-25	10.52	10.72	10.39	10.51	195565
2007-06-26	10.58	10.66	10.47	10.52	164830
2007-06-27	10.39	10.84	10.39	10.81	111566
2007-06-28	10.83	10.99	10.78	10.82	105100
2007-06-29	10.90	11.00	10.72	10.78	89701
2007-07-02	10.77	10.85	10.49	10.53	117600
2007-07-03	10.53	10.70	10.50	10.61	39542
2007-07-05	10.60	10.65	10.47	10.51	122266
2007-07-06	10.51	10.64	10.46	10.53	97338
2007-07-09	10.55	10.62	10.45	10.59	183803
2007-07-10	10.55	10.68	10.44	10.53	97165
2007-07-11	10.51	10.75	10.45	10.61	372821
2007-07-12	10.70	10.80	10.57	10.75	57102
2007-07-13	10.67	10.80	10.41	10.78	32458
2007-07-16	10.73	10.84	10.55	10.66	55079
2007-07-17	10.76	10.81	10.57	10.65	43341
2007-07-18	10.53	10.59	10.23	10.58	83341
2007-07-19	10.62	10.65	10.23	10.43	147285
2007-07-20	10.41	10.55	10.18	10.46	140637
2007-07-23	10.53	11.64	10.53	11.01	154741
2007-07-24	11.02	11.16	10.79	10.90	146236
2007-07-25	11.00	11.06	10.73	10.99	140826
2007-07-26	10.74	10.93	10.58	10.74	236260
2007-07-27	10.68	10.85	10.49	10.68	244347
2007-07-30	10.64	11.05	10.26	10.90	223989
2007-07-31	11.08	11.28	10.90	11.13	216057
2007-08-01	11.10	11.13	10.87	11.12	196886
2007-08-02	11.19	11.34	11.05	11.22	202508
2007-08-03	11.30	11.69	10.95	11.04	202783
2007-08-06	11.15	11.17	10.23	10.51	343617
2007-08-07	10.41	10.94	10.41	10.65	221914
2007-08-08	10.77	12.45	10.70	11.95	700780
2007-08-09	11.75	12.24	11.53	11.88	337376
2007-08-10	11.57	11.81	11.00	11.43	226186
2007-08-13	11.58	11.82	10.71	10.92	186854
2007-08-14	10.95	11.25	10.54	10.65	129066
2007-08-15	10.56	11.32	10.56	10.77	300554
2007-08-16	10.74	11.42	10.56	11.00	286513
2007-08-17	11.71	11.71	10.75	11.22	239824
2007-08-20	11.29	11.67	10.90	11.25	147020
2007-08-21	11.18	11.60	11.03	11.04	91912
2007-08-22	11.21	11.65	11.12	11.45	158229
2007-08-23	11.53	11.57	10.96	11.00	78277
2007-08-24	10.98	11.35	10.95	11.19	71555
2007-08-27	11.10	11.30	10.98	11.01	180711
2007-08-28	10.92	11.19	10.73	10.85	217723
2007-08-29	10.93	11.18	10.93	11.18	90755
2007-08-30	11.03	11.36	11.00	11.12	47537
2007-08-31	11.38	11.45	11.13	11.17	81286
2007-09-04	11.27	11.80	11.27	11.37	489456
2007-09-05	11.40	11.45	11.12	11.13	160282
2007-09-06	12.49	12.50	11.62	11.66	949591
2007-09-07	11.74	11.99	11.28	11.56	855362
2007-09-10	11.74	11.95	11.27	11.51	665338
2007-09-11	11.63	11.91	11.53	11.86	408164
2007-09-12	11.79	11.80	11.27	11.55	281440
2007-09-13	11.65	11.90	11.45	11.77	685359
2007-09-14	11.65	11.88	11.55	11.81	197553
2007-09-17	11.75	11.91	11.55	11.85	358560
2007-09-18	11.90	12.09	11.75	12.03	268443
2007-09-19	12.09	12.20	11.87	11.98	289947
2007-09-20	11.91	12.45	11.91	12.37	273103
2007-09-21	12.49	13.04	12.39	12.76	419633
2007-09-24	12.73	13.05	12.58	12.66	140118
2007-09-25	12.54	12.86	12.20	12.77	110191
2007-09-26	12.83	13.71	12.60	13.66	284927
2007-09-27	13.75	13.75	13.10	13.24	171422
2007-09-28	13.28	13.40	12.45	12.54	263486
2007-10-01	12.65	13.83	12.10	13.83	457249
2007-10-02	13.97	14.70	13.20	14.37	902227
2007-10-03	14.26	14.79	13.78	14.48	317409
2007-10-04	14.88	14.91	14.35	14.45	390405
2007-10-05	14.62	14.65	14.36	14.49	431828
2007-10-08	14.63	14.89	14.25	14.42	131131
2007-10-09	14.49	14.54	14.25	14.48	202653
2007-10-10	14.49	14.55	14.22	14.28	140173
2007-10-11	14.38	14.55	14.20	14.36	104550
2007-10-12	14.41	14.41	14.17	14.24	70686
2007-10-15	14.21	14.40	14.00	14.15	168974
2007-10-16	14.17	14.56	14.15	14.43	173980
2007-10-17	14.54	14.60	14.35	14.52	123583
2007-10-18	14.53	14.69	14.20	14.30	221759
2007-10-19	14.30	14.50	13.80	13.83	216302
2007-10-22	13.70	14.52	13.70	14.44	164567
2007-10-23	14.50	15.03	14.37	14.78	510919
2007-10-24	14.85	14.86	14.41	14.73	197445
2007-10-25	14.75	14.80	14.57	14.75	169606
2007-10-26	14.89	14.92	14.55	14.64	92957
2007-10-29	14.73	14.87	14.60	14.78	97261
2007-10-30	14.75	14.84	14.39	14.79	231705
2007-10-31	14.88	14.88	14.31	14.73	167187
2007-11-01	14.60	14.60	13.77	13.97	256549
2007-11-02	14.16	14.55	13.80	14.49	112612
2007-11-05	15.10	15.91	14.83	15.62	591175
2007-11-06	15.71	15.71	15.36	15.63	328517
2007-11-07	15.47	15.60	15.21	15.21	255276
2007-11-08	15.33	15.88	15.00	15.42	139750
2007-11-09	15.58	15.59	14.43	14.64	164248
2007-11-12	14.69	15.21	14.49	14.81	199490
2007-11-13	14.98	15.54	14.72	15.48	126842
2007-11-14	15.40	15.84	15.31	15.72	255870
2007-11-15	15.58	15.75	15.25	15.51	245003
2007-11-16	15.55	15.67	15.26	15.39	141948
2007-11-19	15.22	15.63	14.92	15.08	248032
2007-11-20	15.05	15.97	15.05	15.74	275466
2007-11-21	15.62	15.75	15.37	15.49	158214
2007-11-23	15.64	16.20	15.64	15.90	60171
2007-11-26	15.90	15.94	15.07	15.07	154679
2007-11-27	15.09	15.73	15.09	15.69	114764
2007-11-28	15.89	16.03	15.30	15.71	221094
2007-11-29	15.61	16.09	15.50	15.65	140862
2007-11-30	15.84	15.95	14.89	14.97	293099
2007-12-03	15.21	15.21	14.92	14.97	203102
2007-12-04	14.80	15.08	14.78	14.93	184094
2007-12-05	15.20	15.57	14.73	15.12	188040
2007-12-06	15.50	15.53	14.99	15.25	251988
2007-12-07	15.32	15.33	14.60	14.89	321574
2007-12-10	14.89	14.99	13.54	13.61	317519
2007-12-11	13.69	13.86	13.00	13.15	376346
2007-12-12	13.54	14.19	13.33	14.11	336551
2007-12-13	13.89	14.06	13.51	13.78	257324
2007-12-14	13.66	13.81	13.33	13.44	222478
2007-12-17	13.33	13.39	12.58	12.69	237498
2007-12-18	12.78	13.35	12.61	13.33	218628
2007-12-19	13.33	13.38	12.74	12.75	158387
2007-12-20	12.91	13.52	12.90	13.50	164250
2007-12-21	13.68	14.03	13.52	13.89	336717
2007-12-24	13.95	13.95	12.92	13.62	60106
2007-12-26	13.61	13.78	13.03	13.66	96548
2007-12-27	13.68	13.83	13.00	13.27	128675
2007-12-28	13.36	13.80	12.94	13.10	98052
2007-12-31	12.99	13.16	12.85	13.04	193049
2008-01-02	12.99	13.03	12.39	12.51	401197
2008-01-03	12.56	13.17	12.56	12.92	325974
2008-01-04	12.76	12.98	12.11	12.15	364150
2008-01-07	12.24	12.87	12.00	12.40	316733
2008-01-08	12.41	12.82	12.06	12.09	244225
2008-01-09	12.06	12.99	12.01	12.96	333348
2008-01-10	12.84	13.25	12.21	12.59	284912
2008-01-11	12.52	13.09	12.10	12.50	239381
2008-01-14	12.66	12.78	12.11	12.48	274386
2008-01-15	12.28	12.54	12.15	12.19	274332
2008-01-16	12.18	12.73	12.10	12.57	145006
2008-01-17	12.64	12.70	12.00	12.00	275000
2008-01-18	11.97	12.40	11.39	11.49	327672
2008-01-22	11.15	11.64	10.70	11.51	323626
2008-01-23	11.22	12.00	11.00	11.71	284695
2008-01-24	11.76	12.00	11.60	11.63	189256
2008-01-25	11.77	12.00	11.53	11.63	129673
2008-01-28	11.63	12.30	11.30	12.16	175433
2008-01-29	12.21	12.41	11.62	11.73	246295
2008-01-30	11.62	12.39	11.62	11.87	165142
2008-01-31	11.61	12.28	11.47	12.13	148270
2008-02-01	12.15	12.50	11.94	12.31	222119
2008-02-04	12.30	12.44	12.15	12.20	178089
2008-02-05	11.93	12.03	11.45	11.61	175937
2008-02-06	11.73	11.91	11.37	11.40	142690
2008-02-07	11.39	11.56	10.71	11.41	294502
2008-02-08	11.60	11.86	11.00	11.04	170737
2008-02-11	11.10	11.10	10.65	10.85	264265
2008-02-12	10.88	11.00	10.64	10.80	217354
2008-02-13	10.90	10.96	10.72	10.83	253363
2008-02-14	10.83	10.89	10.07	10.28	792164
2008-02-15	10.24	10.42	10.07	10.23	129837
2008-02-19	10.39	10.59	10.33	10.46	126587
2008-02-20	10.41	10.66	10.28	10.61	125250
2008-02-21	10.71	10.76	10.06	10.08	101251
2008-02-22	10.08	10.13	9.75	9.95	106796
2008-02-25	9.97	10.36	9.87	10.34	175348
2008-02-26	10.29	10.50	10.08	10.40	195462
2008-02-27	10.27	10.77	10.27	10.51	206420
2008-02-28	10.40	10.70	10.13	10.46	163748
2008-02-29	10.31	10.70	9.82	9.89	175969
2008-03-03	9.92	10.17	9.80	10.09	258975
2008-03-04	9.96	10.24	9.64	9.73	319914
2008-03-05	9.86	10.11	9.67	10.05	482668
2008-03-06	9.80	11.35	9.80	10.82	508721
2008-03-07	10.55	10.92	10.40	10.67	279748
2008-03-10	10.73	11.06	10.35	10.37	279673
2008-03-11	10.69	11.11	10.40	10.60	227263
2008-03-12	10.61	10.77	10.11	10.25	237185
2008-03-13	10.13	10.70	10.08	10.63	257359
2008-03-14	10.74	10.76	10.29	10.54	132200
2008-03-17	10.18	10.93	10.13	10.52	107856
2008-03-18	10.81	11.00	10.55	10.95	161650
2008-03-19	11.00	11.04	10.83	10.93	212255
2008-03-20	11.07	11.66	10.80	11.33	400287
2008-03-24	11.40	11.75	11.28	11.59	176321
2008-03-25	11.57	12.06	11.56	11.99	162137
2008-03-26	11.81	12.08	11.56	11.99	178383
2008-03-27	12.04	12.08	11.77	12.04	262655
2008-03-28	12.01	12.03	11.43	11.43	110302
2008-03-31	11.40	11.45	10.90	10.93	155128
2008-04-01	10.84	11.27	10.64	11.15	206937
2008-04-02	11.12	11.21	10.57	10.78	168783
2008-04-03	10.66	10.93	10.55	10.74	155965
2008-04-04	10.79	11.22	10.66	11.00	139674
2008-04-07	11.06	11.53	11.01	11.47	121098
2008-04-08	11.33	11.45	11.06	11.22	130088
2008-04-09	11.27	11.40	10.86	11.00	178887
2008-04-10	11.00	11.39	10.97	11.20	118803
2008-04-11	11.05	11.16	10.96	11.01	118350
2008-04-14	10.99	11.36	10.86	11.02	140959
2008-04-15	11.07	11.44	10.85	10.88	142734
2008-04-16	10.97	10.97	10.73	10.78	209251
2008-04-17	10.72	11.14	10.72	10.99	197835
2008-04-18	11.17	11.35	10.72	10.76	128971
2008-04-21	10.69	10.77	10.47	10.60	125241
2008-04-22	10.53	10.53	10.08	10.24	190115
2008-04-23	10.29	10.29	10.06	10.21	166720
2008-04-24	10.24	10.79	10.04	10.73	244668
2008-04-25	10.75	10.94	10.52	10.66	78694
2008-04-28	10.70	10.96	10.61	10.65	82593
2008-04-29	10.53	10.77	10.48	10.70	119726
2008-04-30	10.74	11.00	10.60	10.66	118468
2008-05-01	10.67	10.83	10.44	10.50	155384
2008-05-02	10.61	10.65	10.35	10.43	108113
2008-05-05	10.44	10.55	10.23	10.33	157710
2008-05-06	10.25	10.51	10.20	10.48	131203
2008-05-07	10.47	10.56	10.12	10.12	84139
2008-05-08	10.00	10.39	10.00	10.37	118204
2008-05-09	10.44	10.53	10.27	10.52	81114
2008-05-12	10.55	11.00	10.54	10.93	119711
2008-05-13	10.98	11.22	10.87	11.19	62862
2008-05-14	11.18	11.71	11.12	11.22	154504
2008-05-15	11.20	11.49	10.99	11.00	106214
2008-05-16	11.00	11.05	10.48	10.61	134658
2008-05-19	10.58	10.83	10.47	10.51	103656
2008-05-20	10.46	10.81	10.46	10.69	96254
2008-05-21	10.72	11.09	10.62	10.67	86262
2008-05-22	10.72	11.04	10.69	10.98	86355
2008-05-23	10.95	10.95	10.63	10.70	65525
2008-05-27	10.67	10.99	10.67	10.89	88157
2008-05-28	10.89	10.96	10.61	10.89	143545
2008-05-29	10.88	11.55	10.88	11.33	106966
2008-05-30	11.36	11.43	11.12	11.16	136888
2008-06-02	11.13	11.17	10.68	10.91	164114
2008-06-03	10.96	11.10	10.51	10.70	90137
2008-06-04	10.65	11.11	10.63	11.02	103775
2008-06-05	11.01	12.24	11.01	12.13	136066
2008-06-06	12.06	12.23	11.63	11.70	69428
2008-06-09	11.75	11.87	11.28	11.62	98129
2008-06-10	11.51	11.93	11.51	11.68	51883
2008-06-11	11.63	11.74	11.25	11.27	107501
2008-06-12	11.45	12.73	11.45	12.54	171505
2008-06-13	12.65	12.87	12.03	12.34	214703
2008-06-16	12.37	12.70	12.14	12.62	159000
2008-06-17	12.61	12.61	12.28	12.51	153315
2008-06-18	12.54	12.60	11.87	12.09	152469
2008-06-19	13.61	14.29	13.35	13.51	582123
2008-06-20	13.40	13.48	12.45	13.43	502733
2008-06-23	13.44	13.45	12.78	12.80	232194
2008-06-24	12.75	13.20	12.75	12.97	184051
2008-06-25	12.98	13.21	12.86	13.00	168294
2008-06-26	12.99	13.35	12.87	13.05	221131
2008-06-27	13.00	13.03	12.63	12.65	454619
2008-06-30	12.52	12.54	11.71	12.19	393407
2008-07-01	12.04	12.37	11.81	12.03	141176
2008-07-02	12.00	12.00	11.68	11.81	221216
2008-07-03	11.86	11.86	11.52	11.70	109798
2008-07-07	11.79	11.98	11.21	11.42	182490
2008-07-08	11.46	11.77	11.20	11.77	244654
2008-07-09	11.80	12.02	11.40	11.51	117132
2008-07-10	11.46	12.30	11.46	12.26	95839
2008-07-11	12.18	12.67	11.85	12.43	109699
2008-07-14	12.61	12.86	12.46	12.80	101220
2008-07-15	12.66	13.05	12.45	12.64	141197
2008-07-16	12.67	12.99	12.12	12.40	145316
2008-07-17	12.50	12.62	12.09	12.61	92073
2008-07-18	12.60	12.88	11.91	12.78	104712
2008-07-21	12.21	12.80	12.21	12.60	107932
2008-07-22	12.51	13.63	12.51	13.34	417474
2008-07-23	13.29	13.92	13.19	13.70	251036
2008-07-24	13.79	13.89	12.99	13.04	96905
2008-07-25	13.11	13.50	12.79	13.25	131898
2008-07-28	13.25	13.52	12.02	12.14	175208
2008-07-29	12.11	13.06	12.11	12.91	110863
2008-07-30	13.00	13.08	12.66	12.73	85613
2008-07-31	12.63	13.04	12.63	12.92	86563
2008-08-01	12.97	13.68	12.79	13.60	233711
2008-08-04	13.60	13.60	12.48	12.60	109986
2008-08-05	12.76	13.09	12.76	13.00	101544
2008-08-06	12.94	13.51	12.57	13.37	162840
2008-08-07	13.27	13.41	12.85	13.15	102055
2008-08-08	13.19	13.75	13.12	13.42	221040
2008-08-11	13.42	14.00	13.10	13.42	168918
2008-08-12	13.35	13.35	12.56	12.79	172838
2008-08-13	12.75	12.99	12.23	12.36	131489
2008-08-14	12.25	12.82	12.10	12.64	45437
2008-08-15	12.77	12.82	12.28	12.59	120561
2008-08-18	12.58	12.58	12.16	12.41	79793
2008-08-19	12.29	12.73	12.28	12.54	87727
2008-08-20	12.57	13.40	12.57	12.96	108214
2008-08-21	13.46	13.46	12.85	12.93	91407
2008-08-22	13.01	13.45	12.71	13.27	90345
2008-08-25	13.24	13.24	12.27	12.42	74981
2008-08-26	12.40	12.90	12.40	12.84	66219
2008-08-27	12.87	13.22	12.50	13.07	51197
2008-08-28	13.07	13.47	12.93	13.15	109848
2008-08-29	13.12	13.46	12.96	13.31	74472
2008-09-02	13.48	14.18	13.14	13.28	103733
2008-09-03	13.28	13.52	12.94	13.11	109931
2008-09-04	13.11	13.50	12.51	12.58	128814
2008-09-05	12.52	13.25	12.51	13.09	195232
2008-09-08	13.43	14.34	13.19	14.22	209872
2008-09-09	14.22	14.49	13.32	13.35	243780
2008-09-10	13.64	14.05	13.62	13.75	159985
2008-09-11	13.61	13.86	13.42	13.72	114375
2008-09-12	13.60	14.12	13.26	13.28	219414
2008-09-15	13.36	13.92	13.14	13.45	103931
2008-09-16	13.16	13.42	12.26	13.42	163347
2008-09-17	13.26	13.26	12.40	12.46	192060
2008-09-18	12.82	13.62	9.98	11.63	434587
2008-09-19	12.58	13.66	12.02	13.40	452893
2008-09-22	13.40	14.00	13.00	13.12	157051
2008-09-23	13.22	13.89	13.12	13.29	168887
2008-09-24	13.34	13.66	12.82	12.96	92367
2008-09-25	13.06	13.77	13.06	13.45	121288
2008-09-26	13.22	13.47	12.67	13.35	96874
2008-09-29	13.16	13.38	11.50	12.09	178870
2008-09-30	12.12	12.62	11.69	11.74	229587
2008-10-01	11.25	12.59	11.09	11.45	189426
2008-10-02	11.28	11.32	10.50	10.50	157894
2008-10-03	10.52	11.24	9.62	10.05	420631
2008-10-06	9.85	10.03	9.05	9.71	167860
2008-10-07	9.05	9.93	8.81	8.82	137592
2008-10-08	8.75	9.20	8.56	8.70	193512
2008-10-09	8.55	9.03	7.86	7.95	249594
2008-10-10	7.81	7.97	6.91	7.86	392404
2008-10-13	8.25	9.26	7.93	9.15	222379
2008-10-14	9.40	9.43	8.74	9.16	130424
2008-10-15	9.00	9.07	7.98	8.09	176810
2008-10-16	8.48	9.79	8.02	8.30	402158
2008-10-17	8.05	9.20	7.83	8.23	273021
2008-10-20	8.27	8.29	7.85	7.96	156123
2008-10-21	7.86	8.44	7.86	7.98	148084
2008-10-22	7.69	7.94	7.01	7.03	91871
2008-10-23	7.07	7.44	6.43	6.69	247307
2008-10-24	6.25	6.25	5.41	5.42	226123
2008-10-27	5.31	5.34	4.42	4.59	314404
2008-10-28	4.76	4.76	3.94	4.25	452514
2008-10-29	4.35	4.49	3.91	4.27	563578
2008-10-30	4.45	5.02	4.40	5.00	366587
2008-10-31	5.00	5.44	4.86	5.04	472132
2008-11-03	5.15	5.51	4.99	5.47	328335
2008-11-04	5.64	6.61	5.47	6.33	353172
2008-11-05	6.32	6.45	5.99	6.16	194364
2008-11-06	6.13	6.32	5.81	5.92	143181
2008-11-07	5.98	6.17	5.80	6.10	56845
2008-11-10	6.26	6.32	6.02	6.03	132112
2008-11-11	5.96	5.96	5.59	5.60	147309
2008-11-12	5.52	5.53	4.76	4.78	145386
2008-11-13	4.80	6.37	4.57	6.12	378195
2008-11-14	6.00	6.05	4.84	4.93	324785
2008-11-17	4.90	4.90	4.41	4.51	219451
2008-11-18	4.51	4.85	4.40	4.74	248185
2008-11-19	4.74	4.75	4.43	4.54	187236
2008-11-20	4.49	4.51	4.03	4.05	147313
2008-11-21	4.11	4.19	3.75	4.15	256955
2008-11-24	4.21	4.69	3.77	4.53	247514
2008-11-25	4.59	4.59	4.16	4.31	194300
2008-11-26	4.20	4.93	4.18	4.93	210094
2008-11-28	4.85	5.02	4.30	5.01	61532
2008-12-01	4.87	5.03	3.70	3.74	212589
2008-12-02	3.82	4.50	3.79	4.46	201696
2008-12-03	4.35	4.79	4.09	4.57	155436
2008-12-04	4.46	4.75	3.91	4.19	167069
2008-12-05	4.04	4.40	3.91	4.37	299304
2008-12-08	4.50	4.97	4.00	4.15	210059
2008-12-09	4.10	4.10	3.82	3.89	297756
2008-12-10	3.92	4.09	3.79	4.00	163073
2008-12-11	3.89	4.00	3.70	3.70	182504
2008-12-12	3.64	3.76	3.26	3.49	262900
2008-12-15	3.52	3.54	2.91	2.97	258810
2008-12-16	2.90	3.24	2.90	3.02	227209
2008-12-17	3.03	3.06	2.79	2.87	237467
2008-12-18	2.90	3.01	2.67	2.71	169297
2008-12-19	2.65	2.80	2.19	2.40	736329
2008-12-22	2.45	2.74	2.16	2.34	290666
2008-12-23	2.43	2.43	2.12	2.33	279936
2008-12-24	2.33	2.38	2.19	2.31	120328
2008-12-26	2.30	2.33	2.17	2.31	147540
2008-12-29	2.30	2.39	1.87	2.08	601780
2008-12-30	2.09	3.21	2.09	3.19	618175
2008-12-31	3.20	4.25	3.20	4.08	840715
2009-01-02	4.09	4.37	3.50	3.82	543458
2009-01-05	3.79	4.10	3.50	4.05	307858
2009-01-06	4.07	4.27	4.00	4.12	322688
2009-01-07	4.05	4.17	3.75	4.09	176245
2009-01-08	4.09	4.43	3.85	4.41	231968
2009-01-09	4.42	4.50	4.25	4.28	185554
2009-01-12	4.25	4.75	4.21	4.54	195034
2009-01-13	4.53	4.63	4.11	4.12	298233
2009-01-14	4.05	4.05	3.22	3.24	206143
2009-01-15	3.15	3.15	2.62	2.80	468477
2009-01-16	2.84	2.88	2.61	2.79	175029
2009-01-20	2.80	2.83	2.58	2.61	209699
2009-01-21	2.67	2.98	2.60	2.93	178014
2009-01-22	3.00	3.06	2.60	2.74	120412
2009-01-23	2.57	2.96	2.57	2.60	128730
2009-01-26	2.67	3.00	2.67	2.83	172044
2009-01-27	2.85	3.98	2.85	3.48	306604
2009-01-28	3.57	3.94	3.06	3.31	211245
2009-01-29	3.24	3.44	2.89	3.01	243624
2009-01-30	3.06	3.17	2.74	2.76	112091
2009-02-02	2.71	2.94	2.50	2.68	175414
2009-02-03	2.78	2.89	2.58	2.72	151161
2009-02-04	2.74	2.76	2.51	2.61	141936
2009-02-05	2.58	2.65	2.37	2.51	198436
2009-02-06	2.57	2.81	2.49	2.80	124180
2009-02-09	2.79	2.94	2.50	2.53	151451
2009-02-10	2.53	3.15	2.43	2.43	266552
2009-02-11	2.45	2.57	2.43	2.50	128597
2009-02-12	2.47	2.47	2.27	2.39	159258
2009-02-13	2.38	2.53	2.26	2.50	324518
2009-02-17	2.42	2.43	2.10	2.10	147595
2009-02-18	2.18	2.39	2.18	2.28	194492
2009-02-19	2.31	2.41	2.17	2.28	169444
2009-02-20	2.24	2.24	2.00	2.13	145095
2009-02-23	2.16	2.24	2.00	2.07	88335
2009-02-24	2.11	2.20	2.00	2.19	110516
2009-02-25	2.17	2.55	2.05	2.49	125841
2009-02-26	2.47	2.54	2.10	2.10	175723
2009-02-27	2.06	2.17	2.01	2.10	160611
2009-03-02	2.03	2.31	2.00	2.00	120384
2009-03-03	2.07	2.10	1.75	1.79	256373
2009-03-04	1.85	1.89	1.67	1.74	217727
2009-03-05	1.68	1.68	1.27	1.30	370342
2009-03-06	1.24	1.24	0.77	0.84	656861
2009-03-09	0.86	0.88	0.59	0.60	460121
2009-03-10	0.61	0.81	0.60	0.68	862403
2009-03-11	0.89	0.89	0.65	0.67	509640
2009-03-12	0.67	0.67	0.55	0.55	2221147
2009-03-13	0.59	0.67	0.53	0.60	1302518
2009-03-16	0.61	0.89	0.60	0.86	694429
2009-03-17	0.87	1.34	0.85	1.30	721773
2009-03-18	1.33	1.33	1.13	1.27	417159
2009-03-19	1.30	1.30	1.15	1.23	261293
2009-03-20	1.25	1.46	1.22	1.45	425723
2009-03-23	1.57	1.80	1.50	1.54	379373
2009-03-24	1.54	1.55	1.40	1.41	172765
2009-03-25	1.42	1.50	1.35	1.44	83897
2009-03-26	1.50	1.62	1.50	1.62	263450
2009-03-27	1.60	1.79	1.60	1.75	172455
2009-03-30	1.71	1.71	1.48	1.53	179666
2009-03-31	1.58	1.74	1.50	1.71	142564
2009-04-01	1.66	1.85	1.57	1.85	162649
2009-04-02	1.90	2.09	1.59	1.67	376018
2009-04-03	1.63	1.93	1.63	1.86	138150
2009-04-06	1.82	1.85	1.73	1.74	130482
2009-04-07	1.73	1.75	1.43	1.54	223207
2009-04-08	1.56	1.76	1.56	1.71	97053
2009-04-09	1.77	1.95	1.63	1.80	222233
2009-04-13	1.77	1.90	1.77	1.79	123029
2009-04-14	1.75	1.79	1.61	1.68	185589
2009-04-15	1.66	1.74	1.62	1.70	149111
2009-04-16	1.73	1.81	1.68	1.75	88985
2009-04-17	1.76	1.80	1.73	1.74	72063
2009-04-20	1.72	1.73	1.55	1.55	107117
2009-04-21	1.51	1.69	1.48	1.69	110341
2009-04-22	1.66	1.71	1.62	1.65	73707
2009-04-23	1.70	1.75	1.56	1.59	95955
2009-04-24	1.61	1.74	1.54	1.70	119901
2009-04-27	1.63	1.75	1.61	1.72	140495
2009-04-28	1.65	1.75	1.64	1.73	70749
2009-04-29	1.76	1.99	1.75	1.99	122792
2009-04-30	2.00	2.20	1.99	2.06	175745
2009-05-01	1.95	2.25	1.95	2.15	180887
2009-05-04	2.22	2.62	2.22	2.60	289966
2009-05-05	2.55	2.65	2.51	2.60	222505
2009-05-06	2.60	2.71	2.52	2.71	225398
2009-05-07	2.78	2.91	2.70	2.76	228405
2009-05-08	2.84	3.67	2.64	3.20	389637
2009-05-11	3.18	3.26	2.81	2.96	323067
2009-05-12	3.02	3.35	2.31	2.52	380408
2009-05-13	2.47	2.55	2.00	2.14	293921
2009-05-14	2.14	2.46	2.14	2.31	151401
2009-05-15	2.30	2.36	2.07	2.11	187916
2009-05-18	2.16	2.38	1.96	2.30	318546
2009-05-19	2.48	2.60	2.33	2.35	136865
2009-05-20	2.11	2.59	2.11	2.21	165738
2009-05-21	2.17	2.52	2.17	2.51	167915
2009-05-22	2.54	2.60	2.38	2.50	182105
2009-05-26	2.47	2.70	2.31	2.64	147858
2009-05-27	2.52	2.59	2.35	2.49	151051
2009-05-28	2.51	2.60	2.49	2.56	176216
2009-05-29	2.60	2.61	2.45	2.50	140636
2009-06-01	2.58	2.70	2.57	2.62	100592
2009-06-02	2.61	2.72	2.41	2.68	247898
2009-06-03	2.64	2.79	2.56	2.77	123195
2009-06-04	2.80	2.99	2.78	2.98	135492
2009-06-05	3.01	3.11	2.86	3.05	101279
2009-06-08	2.98	3.04	2.86	3.00	191838
2009-06-09	2.99	3.02	2.75	2.99	170598
2009-06-10	3.02	3.02	2.75	2.76	188892
2009-06-11	2.75	2.97	2.52	2.60	186877
2009-06-12	2.63	2.89	2.50	2.84	218256
2009-06-15	2.88	2.89	2.67	2.79	142555
2009-06-16	2.58	2.91	2.35	2.36	468678
2009-06-17	2.43	2.43	2.30	2.35	143439
2009-06-18	2.36	2.40	2.25	2.25	175588
2009-06-19	2.31	2.44	2.14	2.33	210072
2009-06-22	2.31	2.34	2.22	2.23	152979
2009-06-23	2.25	2.31	2.15	2.26	117717
2009-06-24	2.30	2.52	2.22	2.26	69248
2009-06-25	2.25	2.35	2.25	2.29	106300
2009-06-26	2.26	2.47	2.12	2.13	4000992
2009-06-29	2.14	2.27	1.82	1.82	425720
2009-06-30	1.82	2.15	1.82	1.99	252416
2009-07-01	2.00	2.19	2.00	2.15	289081
2009-07-02	2.07	2.18	2.04	2.04	158467
2009-07-06	2.05	2.06	1.87	1.88	174716
2009-07-07	1.96	2.00	1.90	1.95	151126
2009-07-08	1.95	1.97	1.93	1.95	141967
2009-07-09	1.95	2.07	1.95	2.05	100213
2009-07-10	2.02	2.06	1.96	2.00	59838
2009-07-13	1.99	2.01	1.89	1.98	86513
2009-07-14	1.98	2.02	1.95	2.00	31183
2009-07-15	2.03	2.05	1.93	2.04	96530
2009-07-16	2.00	2.07	2.00	2.03	44658
2009-07-17	2.03	2.15	2.03	2.14	84779
2009-07-20	2.20	2.49	2.13	2.14	177418
2009-07-21	2.18	2.22	2.10	2.21	235076
2009-07-22	2.21	2.33	2.18	2.30	163573
2009-07-23	2.31	2.51	2.26	2.47	177641
2009-07-24	2.48	2.55	2.39	2.50	167806
2009-07-27	2.54	2.55	2.44	2.49	66118
2009-07-28	2.50	2.52	2.40	2.50	75840
2009-07-29	2.50	2.55	2.30	2.51	72689
2009-07-30	2.53	2.65	2.44	2.47	92251
2009-07-31	2.50	2.82	2.50	2.76	199463
2009-08-03	2.79	2.85	2.61	2.80	108945
2009-08-04	2.80	2.82	2.52	2.77	127787
2009-08-05	2.75	2.83	2.63	2.78	70021
2009-08-06	2.79	2.80	2.71	2.71	52117
2009-08-07	2.75	2.78	2.71	2.71	56277
2009-08-10	2.74	2.81	2.66	2.75	34993
2009-08-11	2.70	2.70	2.54	2.54	55167
2009-08-12	2.57	2.67	2.46	2.53	138386
2009-08-13	2.59	2.68	2.59	2.64	48497
2009-08-14	2.59	2.75	2.55	2.75	175908
2009-08-17	2.73	2.84	2.65	2.76	92692
2009-08-18	2.76	2.93	2.62	2.93	156172
2009-08-19	2.86	3.15	2.82	3.15	261175
2009-08-20	3.10	3.29	3.10	3.18	76036
2009-08-21	3.20	3.25	3.12	3.20	98894
2009-08-24	3.17	3.30	3.15	3.17	88308
2009-08-25	3.17	3.19	3.12	3.12	56062
2009-08-26	3.08	3.08	2.85	2.88	109344
2009-08-27	2.85	2.92	2.65	2.75	81563
2009-08-28	2.81	2.89	2.66	2.68	77948
2009-08-31	2.70	2.77	2.63	2.68	40427
2009-09-01	2.65	2.75	2.53	2.60	65372
2009-09-02	2.66	2.80	2.47	2.53	189078
2009-09-03	2.58	2.70	2.56	2.62	71229
2009-09-04	2.63	2.65	2.55	2.65	34101
2009-09-08	2.72	2.80	2.56	2.67	80725
2009-09-09	2.62	2.89	2.60	2.78	66761
2009-09-10	2.65	2.82	2.65	2.79	54324
2009-09-11	2.77	2.89	2.73	2.83	69929
2009-09-14	2.85	2.85	2.76	2.81	41816
2009-09-15	2.85	2.95	2.76	2.79	25855
2009-09-16	2.76	2.98	2.76	2.95	92843
2009-09-17	2.92	3.13	2.90	3.09	157117
2009-09-18	3.09	3.16	3.00	3.15	165703
2009-09-21	3.16	3.28	3.00	3.02	160940
2009-09-22	2.95	3.30	2.90	3.21	140153
2009-09-23	3.20	3.23	3.03	3.13	63002
2009-09-24	3.10	3.10	2.80	2.85	333325
2009-09-25	2.88	3.06	2.76	2.79	99957
2009-09-28	2.85	3.11	2.79	3.05	101651
2009-09-29	3.01	3.07	3.00	3.00	38240
2009-09-30	2.99	3.00	2.90	2.94	55066
2009-10-01	2.94	2.94	2.87	2.88	68433
2009-10-02	2.81	2.90	2.70	2.77	179863
2009-10-05	2.82	2.88	2.75	2.75	21874
2009-10-06	2.80	2.80	2.72	2.76	96933
2009-10-07	2.72	2.92	2.71	2.79	200390
2009-10-08	2.99	2.99	2.75	2.89	75859
2009-10-09	2.90	2.90	2.77	2.83	101206
2009-10-12	2.85	2.90	2.85	2.90	55702
2009-10-13	2.90	2.91	2.86	2.89	131807
2009-10-14	2.90	2.95	2.85	2.88	35014
2009-10-15	2.85	3.14	2.85	3.06	138496
2009-10-16	3.04	3.05	2.91	2.97	45767
2009-10-19	2.95	3.02	2.92	3.02	42395
2009-10-20	3.07	3.07	2.90	3.03	66721
2009-10-21	3.07	3.10	2.95	2.99	186195
2009-10-22	2.97	2.97	2.81	2.87	95592
2009-10-23	2.92	2.95	2.80	2.89	117180
2009-10-26	2.86	2.97	2.75	2.79	85209
2009-10-27	2.77	2.78	2.68	2.68	82382
2009-10-28	2.65	2.72	2.58	2.63	60309
2009-10-29	2.65	2.80	2.64	2.77	57613
2009-10-30	2.75	2.82	2.69	2.79	84286
2009-11-02	2.81	2.83	2.73	2.81	37488
2009-11-03	2.75	2.90	2.55	2.90	29018
2009-11-04	2.97	3.08	2.90	3.07	98424
2009-11-05	3.07	3.12	3.01	3.12	48466
2009-11-06	3.10	3.12	3.05	3.10	27317
2009-11-09	3.10	3.10	2.95	3.02	100607
2009-11-10	2.97	2.98	2.90	2.94	28559
2009-11-11	2.97	2.97	2.86	2.94	51599
2009-11-12	2.89	3.25	2.87	3.15	118456
2009-11-13	3.19	3.28	2.96	3.04	84177
2009-11-16	3.02	3.27	2.90	2.95	43644
2009-11-17	2.91	3.04	2.91	2.95	32328
2009-11-18	2.98	3.00	2.90	2.92	28092
2009-11-19	2.91	3.05	2.90	3.05	52414
2009-11-20	3.01	3.27	2.91	3.27	84208
2009-11-23	3.23	4.17	3.23	4.05	1690056
2009-11-24	4.16	4.30	3.70	4.19	354398
2009-11-25	4.19	4.19	3.99	3.99	117492
2009-11-27	3.91	4.17	3.82	4.10	95259
2009-11-30	4.11	4.34	4.00	4.14	162885
2009-12-01	4.24	4.25	3.95	4.08	331059
2009-12-02	4.09	4.09	3.99	4.06	102755
2009-12-03	4.10	4.20	4.03	4.05	104879
2009-12-04	4.15	4.36	3.98	3.98	170849
2009-12-07	3.97	3.98	3.62	3.66	172449
2009-12-08	3.69	3.73	3.57	3.57	52508
2009-12-09	3.62	3.94	3.61	3.77	95287
2009-12-10	3.78	3.92	3.75	3.80	100253
2009-12-11	3.86	3.98	3.77	3.88	64136
2009-12-14	3.88	4.22	3.86	4.05	241635
2009-12-15	4.00	4.23	3.98	4.00	359314
2009-12-16	4.03	4.06	3.97	3.97	415139
2009-12-17	3.90	4.05	3.90	4.00	111336
2009-12-18	4.00	4.33	4.00	4.10	254526
2009-12-21	4.17	4.27	4.11	4.20	216973
2009-12-22	4.20	4.40	4.19	4.29	125107
2009-12-23	4.29	4.59	4.26	4.55	134190
2009-12-24	4.51	4.51	4.32	4.40	25017
2009-12-28	4.35	4.43	4.09	4.20	137673
2009-12-29	4.19	4.19	4.01	4.05	134995
2009-12-30	4.07	4.11	4.03	4.04	144260
2009-12-31	4.09	4.09	4.02	4.02	63969
2010-01-04	4.11	4.36	4.10	4.35	108153
2010-01-05	4.32	4.35	4.19	4.30	47522
2010-01-06	4.27	4.40	4.27	4.34	79007
2010-01-07	4.30	4.39	4.25	4.36	21018
2010-01-08	4.34	4.44	4.34	4.41	53380
2010-01-11	4.45	4.53	4.36	4.40	77588
2010-01-12	4.40	4.53	4.34	4.51	79135
2010-01-13	4.52	4.67	4.50	4.61	139496
2010-01-14	4.63	4.77	4.60	4.69	115496
2010-01-15	4.70	4.79	4.60	4.79	126369
2010-01-19	4.80	4.80	4.61	4.71	165012
2010-01-20	4.71	4.79	4.61	4.75	69340
2010-01-21	4.77	4.77	4.62	4.66	75343
2010-01-22	4.68	4.70	4.50	4.65	124959
2010-01-25	4.65	4.75	4.55	4.62	104527
2010-01-26	4.62	4.62	4.50	4.58	45900
2010-01-27	4.54	4.60	4.35	4.44	83216
2010-01-28	4.44	4.53	4.39	4.51	42881
2010-01-29	4.50	4.52	4.35	4.35	31865
2010-02-01	4.38	4.40	4.03	4.38	105948
2010-02-02	4.39	4.39	4.30	4.34	54624
2010-02-03	4.30	4.30	4.05	4.24	173732
2010-02-04	4.21	4.29	4.20	4.23	49114
2010-02-05	4.23	4.34	4.22	4.22	23576
2010-02-08	4.20	4.25	4.18	4.21	33295
2010-02-09	4.66	4.70	4.36	4.41	58159
2010-02-10	4.44	4.44	4.15	4.24	23233
2010-02-11	4.20	4.53	4.18	4.47	35180
2010-02-12	4.48	4.63	4.48	4.48	31961
2010-02-16	4.41	4.45	4.31	4.40	32574
2010-02-17	4.40	4.45	4.36	4.41	18265
2010-02-18	4.42	4.78	4.37	4.66	288883
2010-02-19	4.66	4.89	4.59	4.72	102377
2010-02-22	4.76	4.84	4.68	4.72	63551
2010-02-23	4.75	4.81	4.65	4.78	57794
2010-02-24	4.79	4.79	4.72	4.77	39435
2010-02-25	4.70	4.79	4.68	4.71	29012
2010-02-26	4.69	4.69	4.31	4.53	139381
2010-03-01	4.57	4.80	4.54	4.80	66311
2010-03-02	4.73	4.80	4.68	4.79	167883
2010-03-03	4.80	4.85	4.70	4.80	113927
2010-03-04	4.74	4.79	4.67	4.72	57194
2010-03-05	4.73	4.81	4.63	4.75	62270
2010-03-08	4.75	4.85	4.65	4.84	104609
2010-03-09	4.85	5.00	4.73	4.93	120446
2010-03-10	4.96	5.09	4.90	4.90	75968
2010-03-11	4.94	4.95	4.85	4.95	22767
2010-03-12	4.99	5.14	4.95	5.14	72121
2010-03-15	5.15	5.15	5.08	5.12	55578
2010-03-16	5.14	5.14	5.10	5.14	46197
2010-03-17	5.14	5.30	5.08	5.18	79060
2010-03-18	5.22	5.22	5.10	5.10	27642
2010-03-19	5.09	5.10	4.85	4.85	132831
2010-03-22	4.87	5.00	4.58	4.83	104841
2010-03-23	4.80	5.05	4.80	4.84	113820
2010-03-24	4.80	4.89	4.79	4.82	64908
2010-03-25	4.88	5.10	4.86	4.95	73344
2010-03-26	5.00	5.04	4.95	5.02	34447
2010-03-29	5.00	5.02	4.86	5.01	50703
2010-03-30	5.05	5.11	5.04	5.04	72596
2010-03-31	5.06	5.08	5.00	5.03	56352
2010-04-01	5.10	5.14	5.01	5.10	118876
2010-04-05	5.15	5.34	5.10	5.20	209630
2010-04-06	5.18	5.23	5.13	5.23	88430
2010-04-07	5.19	5.24	5.00	5.15	153098
2010-04-08	5.12	5.19	5.06	5.19	179505
2010-04-09	5.20	5.23	5.14	5.18	205641
2010-04-12	5.15	5.20	5.10	5.18	198525
2010-04-13	5.17	5.17	5.10	5.17	88227
2010-04-14	5.15	5.17	5.07	5.07	145700
2010-04-15	5.10	5.16	5.06	5.13	88037
2010-04-16	5.10	5.12	5.00	5.08	74303
2010-04-19	5.04	5.12	5.00	5.05	45849
2010-04-20	5.10	5.10	5.00	5.06	120968
2010-04-21	5.05	5.07	4.96	5.07	48072
2010-04-22	5.03	5.07	5.00	5.06	56140
2010-04-23	5.00	5.10	5.00	5.08	74309
2010-04-26	5.10	5.10	5.00	5.04	92401
2010-04-27	5.05	5.05	4.90	4.96	89172
2010-04-28	4.96	5.01	4.93	4.94	74329
2010-04-29	5.02	5.10	4.98	5.08	117097
2010-04-30	5.06	5.24	5.06	5.16	40268
2010-05-03	5.24	5.39	5.22	5.30	74048
2010-05-04	5.28	5.34	5.00	5.05	138497
2010-05-05	5.07	5.08	5.00	5.03	39095
2010-05-06	5.01	5.07	3.20	4.66	281173
2010-05-07	4.70	4.91	4.23	4.47	186625
2010-05-10	4.74	4.91	4.69	4.83	94922
2010-05-11	4.72	5.12	4.72	5.08	124164
2010-05-12	5.10	5.29	5.10	5.20	74856
2010-05-13	5.23	5.29	5.18	5.20	58643
2010-05-14	5.13	5.19	4.95	5.06	68340
2010-05-17	5.02	5.12	4.91	5.02	53494
2010-05-18	5.03	5.09	4.74	4.98	124879
2010-05-19	4.93	4.98	4.64	4.75	77725
2010-05-20	4.66	4.68	4.37	4.41	84938
2010-05-21	4.39	4.45	4.14	4.30	146882
2010-05-24	4.27	4.38	4.27	4.38	45742
2010-05-25	4.30	4.30	4.01	4.15	156006
2010-05-26	4.21	4.38	4.16	4.28	51650
2010-05-27	4.34	4.37	4.27	4.37	36968
2010-05-28	4.37	4.53	4.33	4.49	65669
2010-06-01	4.42	4.42	4.11	4.17	68262
2010-06-02	4.17	4.20	3.99	4.18	81694
2010-06-03	4.19	4.23	4.10	4.16	123873
2010-06-04	4.02	4.20	4.00	4.14	69261
2010-06-07	4.10	4.28	4.00	4.05	196237
2010-06-08	3.99	4.01	3.40	3.55	204126
2010-06-09	3.55	3.62	3.32	3.47	95029
2010-06-10	3.56	3.56	3.36	3.46	128242
2010-06-11	3.40	4.00	3.39	4.00	177763
2010-06-14	4.00	4.48	4.00	4.41	121248
2010-06-15	4.41	4.48	4.01	4.45	168371
2010-06-16	4.38	4.45	4.11	4.20	76719
2010-06-17	4.19	4.42	4.15	4.28	48206
2010-06-18	4.28	4.37	4.23	4.31	28821
2010-06-21	4.40	4.45	4.00	4.04	93874
2010-06-22	4.15	4.15	3.98	3.98	48253
2010-06-23	3.95	4.15	3.91	4.05	97071
2010-06-24	4.00	4.07	3.81	3.87	143211
2010-06-25	3.96	4.18	3.72	4.11	2900202
2010-06-28	4.08	4.10	3.83	3.83	77511
2010-06-29	3.78	3.83	3.68	3.73	135705
2010-06-30	3.74	3.89	3.69	3.82	80879
2010-07-01	3.85	3.85	3.66	3.69	81123
2010-07-02	3.72	3.92	3.60	3.90	181567
2010-07-06	3.95	3.98	3.63	3.81	103307
2010-07-07	3.83	3.86	3.73	3.80	87129
2010-07-08	3.85	3.93	3.74	3.87	77559
2010-07-09	3.85	4.05	3.80	4.03	107697
2010-07-12	4.03	4.07	3.88	4.04	64247
2010-07-13	4.10	4.10	3.85	3.97	100816
2010-07-14	3.95	3.97	3.84	3.90	55739
2010-07-15	3.90	3.98	3.81	3.96	57229
2010-07-16	3.92	3.92	3.66	3.69	124141
2010-07-19	3.71	3.80	3.61	3.78	95225
2010-07-20	3.76	3.94	3.68	3.93	69582
2010-07-21	3.94	3.94	3.65	3.73	130473
2010-07-22	3.79	4.04	3.75	4.04	162280
2010-07-23	4.01	4.14	3.98	4.14	88122
2010-07-26	4.13	4.39	4.06	4.38	96296
2010-07-27	4.42	4.53	4.24	4.42	94643
2010-07-28	4.40	4.44	4.30	4.32	78410
2010-07-29	4.35	4.35	4.11	4.19	33678
2010-07-30	4.12	4.12	3.93	3.99	48492
2010-08-02	4.06	4.07	3.96	3.97	47902
2010-08-03	3.95	4.00	3.92	3.96	42399
2010-08-04	3.97	4.01	3.95	4.00	32770
2010-08-05	3.98	4.03	3.91	3.98	34420
2010-08-06	3.95	3.98	3.70	3.93	64612
2010-08-09	3.96	4.19	3.93	4.18	48657
2010-08-10	4.13	4.24	4.00	4.07	72261
2010-08-11	4.00	4.05	3.79	3.85	76347
2010-08-12	3.80	4.01	3.78	3.99	74233
2010-08-13	3.99	4.01	3.96	4.00	99781
2010-08-16	3.97	3.99	3.86	3.92	47928
2010-08-17	3.97	4.15	3.90	4.12	95305
2010-08-18	4.10	4.15	4.04	4.11	63395
2010-08-19	4.10	4.10	3.98	4.01	81987
2010-08-20	4.01	4.13	3.99	4.11	114910
2010-08-23	4.13	4.17	4.09	4.10	63801
2010-08-24	4.03	4.16	4.03	4.16	96872
2010-08-25	4.16	4.20	4.14	4.18	67181
2010-08-26	4.18	4.29	4.18	4.25	44738
2010-08-27	4.30	4.35	4.22	4.34	70356
2010-08-30	4.32	4.35	4.13	4.14	68567
2010-08-31	4.15	4.48	4.15	4.44	142981
2010-09-01	4.51	4.70	4.42	4.54	169158
2010-09-02	4.64	4.64	4.36	4.40	81934
2010-09-03	4.44	4.55	4.40	4.55	61071
2010-09-07	4.55	4.55	4.45	4.48	54905
2010-09-08	4.50	4.54	4.34	4.44	85782
2010-09-09	4.50	4.50	4.26	4.32	87121
2010-09-10	4.35	4.40	4.32	4.39	39412
2010-09-13	4.44	4.50	4.39	4.49	88922
2010-09-14	4.49	4.50	4.41	4.43	47875
2010-09-15	4.43	4.46	4.39	4.40	30513
2010-09-16	4.44	4.45	4.26	4.35	50703
2010-09-17	4.40	4.40	4.18	4.19	131147
2010-09-20	4.20	4.40	4.20	4.40	68508
2010-09-21	4.41	4.45	4.33	4.40	84952
2010-09-22	4.38	4.43	4.18	4.26	45684
2010-09-23	4.22	4.30	4.18	4.24	76846
2010-09-24	4.29	4.34	4.29	4.31	62607
2010-09-27	4.32	4.38	4.31	4.37	26440
2010-09-28	4.37	4.43	4.30	4.43	60135
2010-09-29	4.41	4.44	4.31	4.37	50149
2010-09-30	4.38	4.44	4.18	4.20	173887
2010-10-01	4.22	4.40	4.22	4.39	98945
2010-10-04	4.39	4.48	4.27	4.41	50389
2010-10-05	4.46	4.50	4.32	4.48	48140
2010-10-06	4.45	4.62	4.45	4.61	85489
2010-10-07	4.65	4.67	4.55	4.63	31219
2010-10-08	4.56	4.75	4.56	4.69	41326
2010-10-11	4.70	4.77	4.66	4.75	35016
2010-10-12	4.73	4.84	4.73	4.81	97182
2010-10-13	4.85	4.99	4.78	4.92	86874
2010-10-14	4.90	4.97	4.88	4.94	63391
2010-10-15	5.00	5.00	4.81	4.85	65515
2010-10-18	4.85	4.98	4.82	4.97	26584
2010-10-19	4.91	5.00	4.74	4.81	64931
2010-10-20	4.84	4.90	4.78	4.87	29621
2010-10-21	4.90	4.98	4.87	4.90	39254
2010-10-22	4.90	4.98	4.87	4.95	47614
2010-10-25	4.98	5.00	4.86	4.88	35222
2010-10-26	4.85	4.89	4.77	4.85	53880
2010-10-27	4.82	4.89	4.70	4.77	39505
2010-10-28	4.82	4.94	4.73	4.88	41739
2010-10-29	4.90	4.98	4.86	4.93	99437
2010-11-01	4.96	4.96	4.71	4.71	33951
2010-11-02	4.74	4.79	4.72	4.77	43646
2010-11-03	4.80	4.81	4.74	4.79	33441
2010-11-04	4.86	4.89	4.81	4.87	51486
2010-11-05	4.87	4.87	4.79	4.87	53812
2010-11-08	4.85	4.95	4.85	4.89	42992
2010-11-09	4.91	4.93	4.84	4.87	78931
2010-11-10	4.90	4.90	4.65	4.71	113699
2010-11-11	4.66	4.71	4.65	4.66	51694
2010-11-12	4.63	4.72	4.60	4.66	44018
2010-11-15	4.62	4.79	4.62	4.77	26256
2010-11-16	4.72	4.72	4.60	4.66	117952
2010-11-17	4.66	4.68	4.59	4.59	66388
2010-11-18	4.63	4.66	4.44	4.54	145231
2010-11-19	4.54	4.59	4.30	4.57	116818
2010-11-22	4.57	4.64	4.42	4.45	44326
2010-11-23	4.43	4.43	4.31	4.37	47593
2010-11-24	4.39	4.51	4.36	4.51	64640
2010-11-26	4.50	4.56	4.50	4.54	5794
2010-11-29	4.51	4.61	4.43	4.59	48084
2010-11-30	4.53	4.62	4.46	4.56	95790
2010-12-01	4.64	4.65	4.31	4.45	149956
2010-12-02	4.47	5.05	4.47	5.01	194418
2010-12-03	4.97	5.08	4.97	5.04	86045
2010-12-06	5.04	5.20	5.04	5.18	116739
2010-12-07	5.21	5.55	5.20	5.52	209264
2010-12-08	5.53	5.98	5.53	5.86	194032
2010-12-09	5.92	6.00	5.85	5.98	113447
2010-12-10	5.96	6.29	5.95	6.27	208340
2010-12-13	6.41	6.80	6.41	6.70	316050
2010-12-14	6.75	6.87	6.57	6.78	232758
2010-12-15	6.12	6.58	6.06	6.56	234678
2010-12-16	6.53	6.78	6.43	6.74	140611
2010-12-17	6.75	6.77	6.69	6.69	178848
2010-12-20	6.79	6.99	6.75	6.85	173602
2010-12-21	6.87	6.90	6.77	6.85	227363
2010-12-22	6.89	6.94	6.76	6.81	84604
2010-12-23	6.80	6.99	6.80	6.97	60997
2010-12-27	7.00	7.17	6.91	7.10	115527
2010-12-28	7.13	7.19	7.03	7.06	69710
2010-12-29	7.10	7.25	7.05	7.19	81328
2010-12-30	7.22	7.25	7.08	7.08	135312
2010-12-31	7.05	7.23	7.04	7.09	75664
2011-01-03	7.12	7.24	7.12	7.20	91564
2011-01-04	7.23	7.24	6.81	6.89	165012
2011-01-05	6.90	7.26	6.89	7.22	115932
2011-01-06	7.22	7.22	6.98	7.05	90875
2011-01-07	7.05	7.08	6.81	6.90	75984
2011-01-10	6.84	6.88	6.49	6.56	175767
2011-01-11	6.57	6.68	6.53	6.65	68010
2011-01-12	6.73	6.77	6.66	6.77	47656
2011-01-13	6.77	6.90	6.68	6.86	63457
2011-01-14	6.88	7.16	6.88	7.15	87271
2011-01-18	7.11	7.13	6.73	6.80	97648
2011-01-19	6.82	6.82	6.31	6.47	122218
2011-01-20	6.40	6.43	6.34	6.34	59416
2011-01-21	6.37	6.40	6.25	6.26	78499
2011-01-24	6.79	7.78	6.77	7.54	714426
2011-01-25	7.90	8.18	7.60	8.04	555315
2011-01-26	8.11	8.15	7.76	8.13	422015
2011-01-27	8.14	8.14	7.91	8.01	312351
2011-01-28	7.87	8.00	7.63	7.70	345500
2011-01-31	7.88	8.12	7.77	8.02	344581
2011-02-01	8.08	8.29	8.08	8.19	296272
2011-02-02	8.19	8.27	7.96	8.00	147062
2011-02-03	7.82	8.07	7.80	8.02	182175
2011-02-04	8.04	8.09	7.82	7.85	242666
2011-02-07	7.75	7.79	7.60	7.67	342013
2011-02-08	7.63	7.63	7.33	7.47	300789
2011-02-09	7.42	7.46	7.35	7.41	165536
2011-02-10	7.33	7.45	7.27	7.38	130601
2011-02-11	7.31	7.58	7.31	7.54	186731
2011-02-14	7.51	7.54	7.40	7.44	180411
2011-02-15	7.41	7.43	7.24	7.27	218291
2011-02-16	7.33	7.42	7.26	7.41	127604
2011-02-17	7.42	7.50	7.30	7.50	124359
2011-02-18	7.56	7.63	7.41	7.50	126836
2011-02-22	7.41	7.45	6.98	7.08	185050
2011-02-23	7.11	7.22	7.00	7.10	109807
2011-02-24	7.08	7.10	6.88	6.96	199193
2011-02-25	6.98	7.51	6.84	7.48	138796
2011-02-28	7.52	7.66	7.28	7.35	162386
2011-03-01	7.33	7.53	7.04	7.08	158035
2011-03-02	6.94	7.20	6.78	7.01	206909
2011-03-03	7.12	7.33	6.98	7.00	142154
2011-03-04	7.00	7.07	6.92	7.05	149636
2011-03-07	7.08	7.15	6.90	6.94	137373
2011-03-08	6.92	7.20	6.92	7.12	75028
2011-03-09	7.09	7.19	7.05	7.09	45004
2011-03-10	6.98	7.04	6.89	6.98	175449
2011-03-11	6.96	7.04	6.93	6.94	98784
2011-03-14	6.87	7.54	6.85	7.15	157379
2011-03-15	6.98	7.01	6.88	6.90	155556
2011-03-16	6.91	7.02	6.88	6.96	214953
2011-03-17	7.09	7.19	6.72	6.77	142392
2011-03-18	6.86	6.91	6.57	6.66	145260
2011-03-21	6.75	7.01	6.56	7.00	103441
2011-03-22	7.00	7.00	6.76	6.81	59662
2011-03-23	6.77	6.95	6.60	6.94	66633
2011-03-24	6.99	7.17	6.93	7.02	63841
2011-03-25	7.05	7.23	6.97	7.11	70471
2011-03-28	7.12	7.16	7.02	7.09	38914
2011-03-29	7.10	7.19	6.94	7.11	60174
2011-03-30	7.16	7.19	7.08	7.17	35493
2011-03-31	7.18	7.18	7.06	7.17	64313
2011-04-01	7.24	7.24	7.04	7.12	25718
2011-04-04	7.16	7.16	6.95	6.99	56356
2011-04-05	7.00	7.04	6.90	6.96	42458
2011-04-06	7.01	7.01	6.86	6.88	59972
2011-04-07	6.90	6.90	6.80	6.85	66171
2011-04-08	6.91	6.91	6.53	6.54	96885
2011-04-11	6.57	6.70	6.57	6.68	59065
2011-04-12	6.65	6.77	6.47	6.47	77739
2011-04-13	6.51	6.64	6.20	6.40	126184
2011-04-14	6.68	6.96	6.55	6.95	139531
2011-04-15	6.93	7.00	6.90	6.98	116176
2011-04-18	6.84	6.88	6.65	6.71	57560
2011-04-19	6.76	6.91	6.73	6.90	32851
2011-04-20	7.00	7.10	6.96	7.08	117860
2011-04-21	7.11	7.11	6.89	6.92	95448
2011-04-25	6.88	6.99	6.67	6.74	47735
2011-04-26	6.78	6.82	6.65	6.67	59029
2011-04-27	6.71	6.74	6.55	6.56	124428
2011-04-28	6.60	6.67	6.36	6.49	241179
2011-04-29	6.50	6.80	6.50	6.76	151672
2011-05-02	6.84	6.99	6.84	6.92	109703
2011-05-03	6.91	6.99	6.69	6.76	82129
2011-05-04	6.76	6.76	6.54	6.54	58820
2011-05-05	6.50	6.54	6.35	6.41	122852
2011-05-06	6.51	6.80	6.51	6.61	96713
2011-05-09	6.58	6.58	6.44	6.52	45764
2011-05-10	6.57	6.65	6.42	6.65	36081
2011-05-11	6.61	6.61	6.35	6.36	64652
2011-05-12	6.32	6.37	6.14	6.35	83418
2011-05-13	6.34	6.34	6.15	6.19	81792
2011-05-16	6.16	6.34	6.11	6.11	55520
2011-05-17	6.11	6.15	5.98	6.06	88129
2011-05-18	6.10	6.16	6.00	6.09	56714
2011-05-19	6.13	6.28	6.10	6.24	53483
2011-05-20	6.20	6.45	6.15	6.30	160745
2011-05-23	6.22	6.25	6.01	6.07	86508
2011-05-24	6.11	6.11	5.85	5.98	92022
2011-05-25	5.94	6.14	5.81	5.99	40714
2011-05-26	5.98	6.22	5.87	6.17	97971
2011-05-27	6.22	6.22	5.92	6.01	66931
2011-05-31	6.08	6.37	6.05	6.30	150063
2011-06-01	6.29	6.36	6.10	6.14	115986
2011-06-02	6.13	6.18	5.98	6.03	53657
2011-06-03	5.95	6.02	5.84	5.86	77693
2011-06-06	5.85	5.95	5.74	5.80	119989
2011-06-07	5.86	6.09	5.80	5.92	142391
2011-06-08	5.88	5.88	5.76	5.77	49349
2011-06-09	5.67	5.75	5.58	5.66	134365
2011-06-10	5.59	5.66	5.57	5.60	66197
2011-06-13	5.62	5.64	5.45	5.48	78451
2011-06-14	5.57	6.11	5.57	6.06	341255
2011-06-15	5.96	5.98	5.65	5.82	186329
2011-06-16	5.75	5.75	5.25	5.56	669388
2011-06-17	5.57	5.76	5.40	5.45	333988
2011-06-20	5.41	5.60	5.38	5.43	237245
2011-06-21	5.49	5.49	5.32	5.42	214233
2011-06-22	5.37	5.54	5.37	5.39	93684
2011-06-23	5.32	5.34	5.05	5.27	186473
2011-06-24	5.28	5.47	5.00	5.47	1009463
2011-06-27	5.45	5.98	5.31	5.97	156686
2011-06-28	5.98	6.15	5.75	6.15	113140
2011-06-29	6.14	6.19	5.82	5.95	204433
2011-06-30	5.99	6.22	5.94	6.10	124754
2011-07-01	6.12	6.18	5.97	6.13	118463
2011-07-05	6.11	6.31	6.07	6.27	139075
2011-07-06	6.27	6.47	6.22	6.40	109401
2011-07-07	6.46	6.75	6.33	6.70	164282
2011-07-08	6.57	6.80	6.51	6.71	142759
2011-07-11	6.66	6.66	6.32	6.39	112640
2011-07-12	6.34	6.51	6.15	6.41	196330
2011-07-13	6.45	6.62	6.36	6.56	123974
2011-07-14	6.60	6.60	6.30	6.37	78756
2011-07-15	6.38	6.43	6.25	6.38	111363
2011-07-18	6.35	6.45	6.34	6.41	106269
2011-07-19	6.47	6.59	6.41	6.49	92264
2011-07-20	6.49	6.49	6.39	6.42	67021
2011-07-21	6.45	6.68	6.40	6.54	94689
2011-07-22	6.52	6.56	6.45	6.50	51350
2011-07-25	6.40	6.50	6.39	6.45	83268
2011-07-26	6.45	6.45	6.34	6.34	100778
2011-07-27	6.30	6.34	6.02	6.04	112332
2011-07-28	6.04	6.24	6.00	6.10	99908
2011-07-29	6.00	6.29	5.91	6.29	91260
2011-08-01	6.39	6.41	6.24	6.24	154045
2011-08-02	6.20	6.36	5.96	5.96	159218
2011-08-03	5.99	6.04	5.66	5.90	181372
2011-08-04	5.79	5.86	5.63	5.64	231405
2011-08-05	5.74	5.86	5.25	5.36	165576
2011-08-08	5.12	5.22	4.73	4.73	256165
2011-08-09	4.84	5.48	4.50	5.09	181901
2011-08-10	4.95	4.98	4.58	4.60	219840
2011-08-11	4.60	5.33	4.60	5.29	204430
2011-08-12	5.35	5.56	5.31	5.46	143762
2011-08-15	5.53	5.75	5.53	5.64	83333
2011-08-16	5.54	5.57	5.15	5.35	88399
2011-08-17	5.39	5.50	5.17	5.30	37434
2011-08-18	5.05	5.07	4.89	4.94	130022
2011-08-19	4.82	5.00	4.75	4.81	95769
2011-08-22	4.96	4.96	4.70	4.74	46153
2011-08-23	4.78	5.19	4.70	5.15	84560
2011-08-24	5.11	5.34	4.98	5.33	38570
2011-08-25	5.38	5.38	4.96	5.02	74973
2011-08-26	4.96	5.23	4.93	5.14	68639
2011-08-29	5.22	5.57	5.21	5.55	89209
2011-08-30	5.65	5.97	5.55	5.79	167184
2011-08-31	5.85	5.85	5.68	5.74	144545
2011-09-01	5.75	6.10	5.74	6.05	156869
2011-09-02	5.88	5.99	5.56	5.60	113828
2011-09-06	5.55	5.92	5.55	5.74	132618
2011-09-07	5.89	6.20	5.81	6.13	207066
2011-09-08	6.10	6.25	5.84	5.86	180832
2011-09-09	5.81	5.91	5.55	5.71	132459
2011-09-12	5.57	5.80	5.33	5.52	107145
2011-09-13	5.56	5.67	5.34	5.58	160319
2011-09-14	5.66	6.01	5.49	5.83	257657
2011-09-15	5.93	5.99	5.70	5.80	94882
2011-09-16	5.85	6.08	5.81	6.04	221403
2011-09-19	5.88	6.03	5.73	5.84	90458
2011-09-20	5.91	6.11	5.70	5.72	106976
2011-09-21	5.74	6.11	5.45	5.48	109741
2011-09-22	5.25	5.55	5.07	5.24	182299
2011-09-23	5.24	5.45	5.20	5.42	153124
2011-09-26	5.52	5.58	5.12	5.52	122755
2011-09-27	5.69	5.82	5.47	5.65	132513
2011-09-28	5.67	5.72	5.31	5.31	97154
2011-09-29	5.50	5.50	5.05	5.30	159251
2011-09-30	5.17	5.44	5.11	5.26	93305
2011-10-03	5.19	5.55	5.11	5.16	292641
2011-10-04	5.10	5.56	5.05	5.52	301765
2011-10-05	5.57	5.73	5.46	5.60	73837
2011-10-06	5.70	5.75	5.44	5.64	101195
2011-10-07	5.68	5.73	5.36	5.51	103120
2011-10-10	5.65	5.70	5.41	5.66	92469
2011-10-11	5.57	5.86	5.52	5.83	104668
2011-10-12	5.88	5.93	5.77	5.92	88113
2011-10-13	5.85	5.99	5.65	5.91	65568
2011-10-14	6.00	6.03	5.79	6.03	89141
2011-10-17	5.94	5.97	5.77	5.79	83844
2011-10-18	5.82	6.21	5.69	6.06	115699
2011-10-19	6.04	6.10	5.85	5.96	106374
2011-10-20	5.96	6.04	5.83	5.92	50861
2011-10-21	6.04	6.15	5.86	5.99	90147
2011-10-24	6.05	6.20	5.92	6.19	100167
2011-10-25	6.11	6.59	6.03	6.51	293236
2011-10-26	6.60	6.60	6.21	6.45	116576
2011-10-27	6.70	6.90	6.38	6.77	204264
2011-10-28	6.73	6.75	6.49	6.55	122530
2011-10-31	6.40	6.45	6.23	6.28	94867
2011-11-01	6.01	6.21	5.80	5.87	156685
2011-11-02	6.00	6.34	5.93	6.09	164717
2011-11-03	6.20	6.43	6.04	6.39	82487
2011-11-04	6.30	6.36	6.12	6.20	56987
2011-11-07	6.12	6.30	5.91	6.21	68559
2011-11-08	6.27	6.43	6.03	6.40	99011
2011-11-09	6.18	6.31	5.90	5.92	145295
2011-11-10	6.04	6.12	5.95	6.11	71641
2011-11-11	6.21	6.26	6.00	6.14	70681
2011-11-14	6.12	6.19	6.01	6.05	77445
2011-11-15	6.02	6.20	6.02	6.14	86051
2011-11-16	6.08	6.25	6.02	6.05	136791
2011-11-17	5.99	6.09	5.95	5.99	80992
2011-11-18	6.01	6.07	5.94	6.03	40846
2011-11-21	5.86	6.06	5.67	5.69	111448
2011-11-22	5.70	5.76	5.67	5.67	60290
2011-11-23	5.65	5.70	5.51	5.56	94246
2011-11-25	5.54	5.69	5.50	5.50	43820
2011-11-28	5.73	6.01	5.67	6.01	79047
2011-11-29	6.01	6.01	5.66	5.76	64517
2011-11-30	6.17	6.22	5.93	6.22	231886
2011-12-01	5.71	6.13	5.60	6.00	116833
2011-12-02	6.11	6.16	6.04	6.09	88299
2011-12-05	6.23	6.25	6.04	6.18	61919
2011-12-06	6.19	6.45	6.08	6.41	108556
2011-12-07	6.40	6.50	6.33	6.45	84628
2011-12-08	6.38	6.70	6.24	6.25	125793
2011-12-09	6.26	6.50	6.25	6.49	74211
2011-12-12	6.35	6.41	6.25	6.33	43573
2011-12-13	6.40	6.47	6.25	6.25	55554
2011-12-14	6.20	6.32	6.20	6.27	90983
2011-12-15	6.40	6.40	6.20	6.29	53215
2011-12-16	6.32	6.36	6.05	6.14	137015
2011-12-19	6.19	6.29	5.90	5.92	65152
2011-12-20	6.06	6.30	5.88	6.21	101398
2011-12-21	6.22	6.50	6.08	6.50	50630
2011-12-22	6.50	6.73	6.50	6.62	89219
2011-12-23	6.64	6.70	6.51	6.69	47887
2011-12-27	6.63	6.72	6.44	6.59	51356
2011-12-28	6.56	6.59	6.28	6.31	66240
2011-12-29	6.33	6.45	6.25	6.29	87519
2011-12-30	6.28	6.49	6.17	6.40	116611
2012-01-03	6.56	6.75	6.41	6.60	75345
2012-01-04	6.55	6.66	6.43	6.45	64717
2012-01-05	6.41	6.50	6.22	6.43	55498
2012-01-06	6.42	6.50	6.23	6.42	57558
2012-01-09	6.46	6.48	6.28	6.43	66860
2012-01-10	6.54	6.82	6.49	6.81	390439
2012-01-11	6.79	6.93	6.79	6.86	54985
2012-01-12	6.89	6.95	6.67	6.84	61553
2012-01-13	6.73	6.84	6.67	6.81	76158
2012-01-17	6.87	7.02	6.85	7.00	95976
2012-01-18	6.99	7.10	6.93	7.00	65587
2012-01-19	7.01	7.05	6.91	6.95	76255
2012-01-20	6.92	6.99	6.81	6.98	51795
2012-01-23	6.88	6.96	6.85	6.95	30972
2012-01-24	6.83	6.98	6.75	6.85	326136
2012-01-25	6.85	7.03	6.66	7.00	34216
2012-01-26	7.03	7.03	6.82	6.90	94880
2012-01-27	6.87	6.93	6.76	6.88	54946
2012-01-30	6.83	6.98	6.71	6.86	78135
2012-01-31	6.93	6.97	6.74	6.86	83580
2012-02-01	6.96	6.99	6.81	6.95	110697
2012-02-02	6.99	6.99	6.85	6.90	59149
2012-02-03	7.00	7.09	6.93	7.00	106158
2012-02-06	6.94	7.15	6.87	7.06	77445
2012-02-07	7.07	7.15	7.00	7.08	106024
2012-02-08	7.09	7.12	7.03	7.09	149397
2012-02-09	7.11	7.13	7.00	7.02	69573
2012-02-10	6.92	6.99	6.83	6.90	51971
2012-02-13	6.99	7.00	6.88	6.90	70007
2012-02-14	6.85	6.90	6.77	6.88	61583
2012-02-15	6.91	6.95	6.77	6.82	75467
2012-02-16	6.81	6.94	6.78	6.80	75367
2012-02-17	6.86	6.90	6.70	6.75	109908
2012-02-21	6.78	6.81	6.67	6.70	48028
2012-02-22	6.68	6.77	6.67	6.70	44006
2012-02-23	6.71	6.78	6.69	6.75	96549
2012-02-24	6.74	6.74	6.53	6.62	55019
2012-02-27	6.59	6.74	6.45	6.63	56097
2012-02-28	6.64	6.88	6.63	6.76	60880
2012-02-29	6.77	6.77	6.45	6.55	643559
2012-03-01	6.41	6.69	6.35	6.35	124911
2012-03-02	6.38	6.48	6.19	6.25	148048
2012-03-05	6.23	6.33	6.20	6.26	124364
2012-03-06	6.20	6.31	6.16	6.22	176638
2012-03-07	6.23	6.31	6.15	6.22	192739
2012-03-08	6.24	6.31	6.12	6.26	145531
2012-03-09	6.25	6.34	6.20	6.24	53795
2012-03-12	6.26	6.30	6.20	6.25	115071
2012-03-13	6.32	6.40	6.25	6.39	56429
2012-03-14	6.40	6.43	6.32	6.42	73610
2012-03-15	6.40	6.40	6.25	6.31	81784
2012-03-16	6.30	6.34	6.14	6.32	169319
2012-03-19	6.31	6.38	6.20	6.28	54039
2012-03-20	6.21	6.42	6.21	6.36	95677
2012-03-21	6.37	6.43	6.27	6.31	42780
2012-03-22	6.22	6.34	6.22	6.34	71482
2012-03-23	6.33	6.36	6.20	6.35	56032
2012-03-26	6.42	6.65	6.37	6.60	71409
2012-03-27	6.63	6.65	6.49	6.51	45924
2012-03-28	6.54	6.60	6.27	6.35	66244
2012-03-29	6.29	6.33	6.20	6.30	87664
2012-03-30	6.36	6.36	6.23	6.23	47597
2012-04-02	6.25	6.37	6.20	6.37	82620
2012-04-03	6.33	6.36	6.26	6.29	97046
2012-04-04	6.22	6.31	6.15	6.29	154626
2012-04-05	6.23	6.47	6.23	6.40	76134
2012-04-09	6.29	6.37	6.20	6.29	63748
2012-04-10	6.30	6.50	6.25	6.30	112373
2012-04-11	6.40	6.56	6.38	6.56	64724
2012-04-12	6.55	6.81	6.55	6.68	72705
2012-04-13	6.64	6.64	6.30	6.34	92854
2012-04-16	6.36	6.47	6.28	6.42	36041
2012-04-17	6.50	6.62	6.44	6.54	38038
2012-04-18	6.53	6.53	6.25	6.33	73341
2012-04-19	6.35	6.36	6.20	6.20	53253
2012-04-20	6.43	6.43	6.13	6.16	75259
2012-04-23	6.06	6.06	5.86	5.88	131687
2012-04-24	5.87	6.05	5.83	5.98	51025
2012-04-25	6.04	6.11	5.73	6.09	307929
2012-04-26	6.08	6.27	5.94	6.24	70820
2012-04-27	6.24	6.36	6.10	6.32	134401
2012-04-30	6.29	6.29	6.00	6.03	110588
2012-05-01	6.02	6.08	5.68	5.70	134369
2012-05-02	5.65	5.68	5.45	5.56	90916
2012-05-03	5.56	5.69	5.40	5.54	160801
2012-05-04	5.49	5.76	5.42	5.59	86470
2012-05-07	5.59	5.92	5.59	5.80	62248
2012-05-08	5.74	5.96	5.74	5.93	232494
2012-05-09	5.86	5.94	5.83	5.90	53050
2012-05-10	5.95	6.17	5.90	6.05	106839
2012-05-11	5.99	6.01	5.80	5.83	49264
2012-05-14	5.73	5.81	5.45	5.60	67451
2012-05-15	5.60	5.84	5.58	5.78	64188
2012-05-16	5.80	5.95	5.64	5.66	38818
2012-05-17	5.66	5.82	5.47	5.56	74297
2012-05-18	5.56	5.70	5.50	5.53	79643
2012-05-21	5.57	5.67	5.47	5.62	53658
2012-05-22	5.64	5.69	5.24	5.30	102069
2012-05-23	5.22	5.57	5.22	5.38	146027
2012-05-24	5.39	5.40	5.29	5.38	108751
2012-05-25	5.39	5.42	5.30	5.34	22491
2012-05-29	5.35	5.46	5.30	5.36	22180
2012-05-30	5.29	5.42	5.15	5.17	92627
2012-05-31	5.18	5.20	5.03	5.06	60597
2012-06-01	4.95	5.06	4.88	4.89	60669
2012-06-04	4.95	5.05	4.81	4.88	128752
2012-06-05	4.83	5.12	4.83	5.11	46221
2012-06-06	5.18	5.44	5.18	5.42	81392
2012-06-07	5.50	5.53	5.37	5.50	111192
2012-06-08	5.46	5.74	5.43	5.52	77684
2012-06-11	5.58	5.61	5.25	5.25	91782
2012-06-12	5.30	5.42	5.21	5.36	124402
2012-06-13	5.33	5.36	5.24	5.27	33864
2012-06-14	5.29	5.44	5.20	5.24	61003
2012-06-15	5.22	5.42	5.22	5.39	114834
2012-06-18	5.35	5.41	5.30	5.36	100800
2012-06-19	5.39	5.47	5.35	5.41	60518
2012-06-20	5.43	5.51	5.38	5.40	42528
2012-06-21	5.40	5.46	5.15	5.23	91408
2012-06-22	5.30	5.49	5.22	5.48	842893
2012-06-25	5.41	5.47	5.20	5.30	66066
2012-06-26	5.27	5.40	5.19	5.39	51212
2012-06-27	5.39	5.51	5.25	5.40	104674
2012-06-28	5.35	5.52	5.35	5.48	68464
2012-06-29	5.52	5.88	5.41	5.85	212997
2012-07-02	5.85	5.85	5.34	5.44	153105
2012-07-03	5.39	5.46	5.33	5.37	129839
2012-07-05	5.40	5.46	5.33	5.36	99382
2012-07-06	5.29	5.36	5.20	5.26	48248
2012-07-09	5.21	5.30	5.16	5.19	155238
2012-07-10	5.20	5.29	5.08	5.16	86202
2012-07-11	5.20	5.27	5.15	5.25	125740
2012-07-12	5.18	5.38	5.12	5.30	82887
2012-07-13	5.31	5.58	5.27	5.47	60883
2012-07-16	5.47	5.47	5.30	5.41	20495
2012-07-17	5.47	5.47	5.17	5.33	37521
2012-07-18	5.30	5.39	5.21	5.25	53897
2012-07-19	5.25	5.25	5.19	5.21	25084
2012-07-20	5.14	5.23	5.10	5.11	61944
2012-07-23	5.00	5.14	5.00	5.05	61357
2012-07-24	5.08	5.11	5.01	5.05	53060
2012-07-25	5.12	5.17	5.01	5.06	70709
2012-07-26	5.13	5.24	5.02	5.08	43251
2012-07-27	5.09	5.12	5.02	5.06	74048
2012-07-30	5.05	5.16	5.04	5.05	63588
2012-07-31	5.05	5.13	5.05	5.05	69191
2012-08-01	5.07	5.16	5.05	5.05	69931
2012-08-02	5.01	5.14	5.01	5.12	47572
2012-08-03	5.17	5.40	5.16	5.37	80232
2012-08-06	5.39	5.55	5.30	5.32	53515
2012-08-07	5.34	5.44	5.14	5.17	64073
2012-08-08	5.16	5.16	5.02	5.06	151287
2012-08-09	5.02	5.07	4.88	4.89	106498
2012-08-10	4.89	4.93	4.26	4.46	446064
2012-08-13	4.42	4.46	4.09	4.20	287629
2012-08-14	4.27	4.45	4.05	4.16	192579
2012-08-15	4.17	4.18	4.05	4.15	87724
2012-08-16	4.16	4.65	4.16	4.52	666354
2012-08-17	4.49	4.77	4.49	4.74	114115
2012-08-20	4.73	4.84	4.58	4.81	129003
2012-08-21	4.81	5.00	4.60	4.61	66440
2012-08-22	4.61	4.78	4.54	4.73	52323
2012-08-23	4.71	4.73	4.59	4.70	51928
2012-08-24	4.69	4.74	4.57	4.70	82573
2012-08-27	4.70	4.83	4.63	4.80	80040
2012-08-28	4.78	4.90	4.78	4.86	75855
2012-08-29	4.86	5.11	4.86	5.02	205876
2012-08-30	5.08	5.08	4.50	4.86	133578
2012-08-31	4.94	4.94	4.66	4.81	145167
2012-09-04	4.80	4.81	4.53	4.64	154869
2012-09-05	4.65	4.66	4.55	4.61	109128
2012-09-06	4.63	4.78	4.55	4.70	104542
2012-09-07	4.73	4.80	4.63	4.74	42853
2012-09-10	4.72	4.79	4.69	4.74	70903
2012-09-11	4.72	4.72	4.39	4.66	705159
2012-09-12	4.69	4.88	4.66	4.88	46938
2012-09-13	4.88	5.00	4.71	4.75	114557
2012-09-14	4.79	4.99	4.66	4.91	112988
2012-09-17	4.85	5.03	4.85	5.02	82858
2012-09-18	5.00	5.15	5.00	5.09	94647
2012-09-19	5.11	5.19	5.05	5.17	102440
2012-09-20	5.12	5.18	5.05	5.10	96682
2012-09-21	5.18	5.32	5.04	5.29	173809
2012-09-24	5.00	5.00	4.76	4.87	274851
2012-09-25	4.87	4.91	4.73	4.75	189811
2012-09-26	4.70	4.71	4.44	4.54	265438
2012-09-27	4.42	4.50	4.23	4.33	825302
2012-09-28	4.33	4.79	4.23	4.27	7218241
2012-10-01	4.30	4.42	4.25	4.35	604274
2012-10-02	4.36	4.48	4.30	4.39	280217
2012-10-03	4.39	4.42	4.33	4.36	278433
2012-10-04	4.37	4.43	4.27	4.35	250637
2012-10-05	4.36	4.40	4.29	4.34	84342
2012-10-08	4.29	4.35	4.27	4.29	309962
2012-10-09	4.31	4.40	4.20	4.34	432979
2012-10-10	4.33	4.46	4.25	4.44	314177
2012-10-11	4.46	4.65	4.38	4.57	147667
2012-10-12	4.56	4.59	4.46	4.57	283044
2012-10-15	4.60	4.65	4.41	4.54	197531
2012-10-16	4.59	4.59	4.48	4.53	274160
2012-10-17	4.56	4.70	4.52	4.65	368507
2012-10-18	4.67	4.74	4.63	4.64	312265
2012-10-19	4.61	4.70	4.50	4.60	253922
2012-10-22	4.61	4.78	4.50	4.54	194885
2012-10-23	4.47	4.58	4.40	4.56	131040
2012-10-24	4.59	4.63	4.43	4.48	266491
2012-10-25	4.51	4.60	4.48	4.56	155424
2012-10-26	4.57	4.57	4.42	4.52	238920
2012-10-31	4.54	4.75	4.47	4.58	1247249
2012-11-01	4.60	4.74	4.50	4.61	445084
2012-11-02	4.62	4.62	4.48	4.51	137300
2012-11-05	4.50	4.54	4.45	4.50	186686
2012-11-06	4.53	4.62	4.46	4.53	82122
2012-11-07	4.48	4.50	4.39	4.41	134349
2012-11-08	4.45	4.49	4.40	4.40	244375
2012-11-09	4.35	4.50	4.30	4.43	193143
2012-11-12	4.42	4.48	4.41	4.46	125712
2012-11-13	4.42	4.58	4.42	4.52	55957
2012-11-14	4.52	4.56	4.46	4.49	286825
2012-11-15	4.50	4.50	4.32	4.34	227294
2012-11-16	4.31	4.33	4.19	4.30	259835
2012-11-19	4.34	4.48	4.29	4.43	815573
2012-11-20	4.41	4.53	4.38	4.53	70289
2012-11-21	4.56	4.60	4.43	4.46	140418
2012-11-23	4.46	4.57	4.44	4.49	88293
2012-11-26	4.49	4.60	4.44	4.59	286182
2012-11-27	4.35	4.66	4.35	4.63	267827
2012-11-28	4.53	4.60	4.41	4.46	177913
2012-11-29	4.50	4.50	4.36	4.48	144034
2012-11-30	4.46	4.47	4.37	4.42	206506
2012-12-03	4.44	4.45	4.30	4.31	150016
2012-12-04	4.00	4.32	3.76	4.07	813997
2012-12-05	4.05	4.10	3.91	4.00	283376
2012-12-06	4.00	4.24	3.99	4.24	299571
2012-12-07	4.28	4.34	4.08	4.15	438030
2012-12-10	4.17	4.20	4.00	4.20	275684
2012-12-11	4.24	4.24	4.15	4.21	278116
2012-12-12	4.21	4.27	4.15	4.25	163511
2012-12-13	4.23	4.25	4.16	4.23	177988
2012-12-14	4.21	4.25	4.15	4.20	164142
2012-12-17	4.21	4.26	4.15	4.23	117261
2012-12-18	4.25	4.44	4.21	4.40	104295
2012-12-19	4.38	4.44	4.26	4.43	128720
2012-12-20	4.42	4.48	4.35	4.47	112280
2012-12-21	4.44	4.61	4.30	4.60	579577
2012-12-24	4.59	4.63	4.49	4.61	40708
2012-12-26	4.61	4.61	4.37	4.38	150827
2012-12-27	4.41	4.43	4.16	4.24	300807
2012-12-28	4.23	4.25	4.18	4.21	100265
2012-12-31	4.20	4.38	4.13	4.38	153493
2013-01-02	4.47	4.56	4.37	4.51	251750
2013-01-03	4.53	4.56	4.50	4.55	165487
2013-01-04	4.58	4.65	4.51	4.60	128433
2013-01-07	4.57	4.57	4.41	4.43	80178
2013-01-08	4.41	4.43	4.33	4.42	50346
2013-01-09	4.45	4.49	4.30	4.38	83726
2013-01-10	4.41	4.50	4.38	4.49	108443
2013-01-11	4.50	4.52	4.34	4.46	126123
2013-01-14	4.42	4.43	4.27	4.38	106582
2013-01-15	4.34	4.44	4.34	4.40	71654
2013-01-16	4.37	4.38	4.28	4.37	66948
2013-01-17	4.40	4.43	4.34	4.43	230607
2013-01-18	4.41	4.42	4.32	4.42	104353
2013-01-22	4.41	4.43	4.31	4.42	91279
2013-01-23	4.40	4.40	4.26	4.38	201704
2013-01-24	4.37	4.45	4.29	4.43	113314
2013-01-25	4.30	4.50	4.30	4.34	160417
2013-01-28	4.34	4.51	4.34	4.49	178582
2013-01-29	4.47	4.65	4.47	4.64	87817
2013-01-30	4.62	4.62	4.41	4.50	79596
2013-01-31	4.51	4.62	4.50	4.54	161885
2013-02-01	4.58	4.64	4.51	4.57	123251
2013-02-05	4.38	4.47	4.30	4.46	125726
2013-02-06	4.42	4.47	4.31	4.46	65266
2013-02-07	4.49	4.51	4.35	4.50	65222
2013-02-08	4.52	4.52	4.40	4.49	61075
2013-02-11	4.46	4.55	4.46	4.55	91752
2013-02-12	4.56	4.57	4.50	4.53	58758
2013-02-13	4.54	4.62	4.41	4.58	58980
2013-02-14	4.60	4.65	4.54	4.59	117696
2013-02-15	4.63	4.63	4.49	4.60	163793
2013-02-19	4.60	4.64	4.56	4.64	92088
2013-02-20	4.65	4.65	4.53	4.53	95203
2013-02-21	4.55	4.59	4.49	4.52	103087
2013-02-22	4.56	4.64	4.46	4.64	118938
2013-02-25	4.68	4.68	4.47	4.50	130605
2013-02-26	4.52	4.66	4.48	4.63	94912
2013-02-27	4.62	4.67	4.57	4.60	168416
2013-02-28	4.61	4.72	4.51	4.68	212502
2013-03-01	4.62	4.74	4.58	4.69	177741
2013-03-04	4.69	4.74	4.56	4.72	148336
2013-03-05	3.96	4.51	3.87	4.24	1007597
2013-03-06	4.23	4.33	4.19	4.26	379250
2013-03-07	4.22	4.26	4.10	4.15	260885
2013-03-08	4.18	4.19	4.08	4.15	423468
2013-03-11	4.13	4.47	4.10	4.30	334887
2013-03-12	4.30	4.39	4.09	4.22	205405
2013-03-13	4.24	4.25	4.15	4.20	84971
2013-03-14	4.21	4.29	4.13	4.13	367788
2013-03-15	4.16	4.33	4.16	4.21	334129
2013-03-18	4.15	4.30	4.12	4.28	148660
2013-03-19	4.30	4.38	4.20	4.23	163765
2013-03-20	4.28	4.35	4.23	4.34	50812
2013-03-21	4.33	4.34	4.25	4.28	70336
2013-03-22	4.31	4.37	4.27	4.36	121679
2013-03-25	4.30	4.45	4.26	4.38	130498
2013-03-26	4.38	4.46	4.24	4.33	81985
2013-03-27	4.29	4.41	4.17	4.35	161931
2013-03-28	4.36	4.40	4.23	4.37	227123
2013-04-01	4.33	4.67	4.26	4.35	485562
2013-04-02	4.38	4.44	4.20	4.21	137043
2013-04-03	4.24	4.31	4.17	4.20	133250
2013-04-04	4.20	4.34	4.20	4.33	62035
2013-04-05	4.26	4.39	4.21	4.26	205393
2013-04-08	4.29	4.31	4.22	4.24	127552
2013-04-09	4.26	4.27	4.21	4.23	76996
2013-04-10	4.28	4.28	4.20	4.24	78310
2013-04-11	4.23	4.26	4.20	4.23	74238
2013-04-12	4.22	4.25	4.20	4.23	32330
2013-04-15	4.23	4.23	4.00	4.06	209808
2013-04-16	4.14	4.27	4.11	4.19	305161
2013-04-17	4.17	4.20	4.01	4.10	93049
2013-04-18	4.11	4.12	4.01	4.02	88161
2013-04-19	4.01	4.09	3.95	4.09	121298
2013-04-22	4.08	4.08	3.96	4.02	147924
2013-04-23	4.03	4.08	3.95	4.07	116949
2013-04-24	4.07	4.13	3.99	4.13	69252
2013-04-25	4.15	4.24	4.15	4.18	128962
2013-04-26	4.18	4.18	4.09	4.15	139514
2013-04-29	4.20	4.30	4.17	4.27	76556
2013-04-30	4.26	4.37	4.19	4.36	127579
2013-05-01	4.36	4.40	4.00	4.00	204920
2013-05-02	4.00	4.03	3.97	3.99	204461
2013-05-03	4.05	4.05	3.95	3.98	179541
2013-05-06	3.98	4.03	3.81	3.97	248001
2013-05-07	4.00	4.14	3.98	4.13	54370
2013-05-08	4.13	4.14	4.05	4.10	184190
2013-05-09	4.11	4.11	4.07	4.08	51522
2013-05-10	4.10	4.10	4.00	4.03	42397
2013-05-13	4.03	4.06	3.95	4.03	63522
2013-05-14	4.02	4.10	3.99	4.08	64174
2013-05-15	4.06	4.06	3.97	4.00	74895
2013-05-16	3.98	4.07	3.94	4.06	87371
2013-05-17	4.07	4.14	3.98	4.00	315333
2013-05-20	3.98	4.03	3.98	4.01	85993
2013-05-21	4.04	4.04	3.90	3.92	1466849
2013-05-22	3.93	3.99	3.92	3.98	151235
2013-05-23	3.96	4.10	3.90	4.05	204496
2013-05-24	4.04	4.05	3.96	4.00	175884
2013-05-28	4.05	4.15	4.00	4.09	126915
2013-05-29	4.05	4.10	4.03	4.07	100056
2013-05-30	4.10	4.11	4.01	4.10	99583
2013-05-31	4.06	4.08	4.00	4.01	186993
2013-06-03	4.03	4.09	3.95	4.08	256755
2013-06-04	4.07	4.08	3.97	4.06	117032
2013-06-05	4.05	4.18	4.00	4.16	109686
2013-06-06	4.17	4.22	4.03	4.08	101433
2013-06-07	4.12	4.13	3.98	4.06	169825
2013-06-10	4.09	4.14	4.00	4.14	49259
2013-06-11	4.08	4.16	4.07	4.14	49547
2013-06-12	4.15	4.15	3.98	4.01	297600
2013-06-13	4.02	4.17	4.00	4.16	58835
2013-06-14	4.15	4.20	4.09	4.13	102822
2013-06-17	4.18	4.18	4.06	4.13	38232
2013-06-18	4.14	4.24	4.14	4.20	94398
2013-06-19	4.19	4.23	4.13	4.14	68464
2013-06-20	4.09	4.13	4.01	4.07	151596
2013-06-21	4.09	4.09	4.01	4.06	163121
2013-06-24	4.00	4.08	3.95	4.00	158502
2013-06-25	4.03	4.08	3.96	4.07	76265
2013-06-26	4.09	4.15	4.06	4.07	118989
2013-06-27	4.08	4.39	4.08	4.21	601623
2013-06-28	4.17	4.36	4.17	4.31	1332229
2013-07-01	4.31	4.50	4.29	4.49	315617
2013-07-02	4.49	4.57	4.44	4.48	196949
2013-07-03	4.46	4.55	4.41	4.54	93128
2013-07-05	4.55	4.55	4.44	4.51	148166
2013-07-08	4.50	4.55	4.48	4.53	121051
2013-07-09	4.57	4.57	4.42	4.55	132376
2013-07-10	4.57	4.62	4.53	4.59	163194
2013-07-11	4.63	4.63	4.57	4.62	159674
2013-07-12	4.59	4.61	4.47	4.57	160326
2013-07-15	4.56	4.62	4.50	4.61	290859
2013-07-16	4.60	4.67	4.59	4.65	267245
2013-07-17	4.69	4.74	4.63	4.68	221923
2013-07-18	4.71	4.71	4.61	4.69	132535
2013-07-19	4.66	4.69	4.55	4.67	84644
2013-07-22	4.65	4.71	4.61	4.67	212500
2013-07-23	4.70	4.78	4.67	4.77	199146
2013-07-24	4.78	4.83	4.60	4.75	152701
2013-07-25	4.73	4.80	4.71	4.79	77871
2013-07-26	4.75	4.79	4.66	4.73	65454
2013-07-29	4.75	4.75	4.69	4.72	61936
2013-07-30	4.75	4.84	4.75	4.76	85813
2013-07-31	4.77	4.84	4.68	4.77	125256
2013-08-01	4.79	4.83	4.71	4.82	273749
2013-08-02	4.79	4.85	4.78	4.85	48498
2013-08-05	4.86	4.88	4.82	4.84	166815
2013-08-06	4.80	4.83	4.65	4.68	226946
2013-08-07	4.67	4.77	4.64	4.76	60814
2013-08-08	4.80	4.80	4.70	4.77	67817
2013-08-09	4.75	4.76	4.68	4.72	82937
2013-08-12	4.67	4.77	4.67	4.75	111296
2013-08-13	4.77	4.94	4.73	4.92	188289
2013-08-14	4.92	4.95	4.74	4.88	107760
2013-08-15	4.81	5.05	4.81	4.88	127235
2013-08-16	4.86	4.94	4.78	4.84	133762
2013-08-19	4.84	4.96	4.81	4.84	108499
2013-08-20	4.83	4.90	4.80	4.84	61194
2013-08-21	4.81	4.83	4.76	4.77	76688
2013-08-22	4.77	4.86	4.74	4.83	77891
2013-08-23	4.83	4.88	4.80	4.84	40843
2013-08-26	4.85	4.95	4.85	4.91	101389
2013-08-27	4.88	4.93	4.85	4.86	102257
2013-08-28	4.87	4.99	4.81	4.95	167714
2013-08-29	5.20	5.54	5.06	5.19	668760
2013-08-30	5.19	5.33	5.18	5.27	241796
2013-09-03	5.35	5.38	5.27	5.34	387149
2013-09-04	5.34	5.51	5.30	5.42	488847
2013-09-05	5.41	5.54	5.40	5.49	135056
2013-09-06	5.53	5.53	5.34	5.50	152936
2013-09-09	5.53	5.69	5.51	5.68	281902
2013-09-10	5.69	5.74	5.59	5.69	171497
2013-09-11	5.67	5.72	5.60	5.64	106625
2013-09-12	5.65	5.74	5.56	5.59	133200
2013-09-13	5.62	5.68	5.54	5.62	259478
2013-09-16	5.65	5.69	5.55	5.61	134980
2013-09-17	5.60	5.68	5.51	5.63	623008
2013-09-18	5.65	5.75	5.61	5.72	192923
2013-09-19	5.73	5.75	5.59	5.66	168052
2013-09-20	5.66	5.70	5.57	5.64	186887
2013-09-23	5.68	5.68	5.56	5.65	305496
2013-09-24	5.65	5.75	5.62	5.75	321340
2013-09-25	5.74	5.81	5.72	5.76	188889
2013-09-26	5.78	5.80	5.45	5.78	128668
2013-09-27	5.76	5.80	5.73	5.78	89921
2013-09-30	5.74	5.80	5.60	5.75	256113
2013-10-01	5.74	5.85	5.74	5.84	318176
2013-10-02	5.82	5.85	5.75	5.78	111900
2013-10-03	5.79	5.79	5.62	5.72	108018
2013-10-04	5.70	5.75	5.67	5.67	63675
2013-10-07	5.60	5.84	5.60	5.77	206496
2013-10-08	5.79	5.85	5.67	5.71	154003
2013-10-09	5.73	5.77	5.67	5.76	96014
2013-10-10	5.82	6.00	5.80	5.83	240562
2013-10-11	5.80	6.05	5.63	6.03	127285
2013-10-14	6.00	6.07	5.67	5.86	299056
2013-10-15	5.87	6.00	5.82	5.88	127096
2013-10-16	5.93	5.93	5.80	5.81	109007
2013-10-17	5.80	5.99	5.56	5.99	73184
2013-10-18	6.03	6.03	5.89	5.95	151984
2013-10-21	5.94	6.02	5.70	5.96	139279
2013-10-22	5.96	6.02	5.90	5.94	65235
2013-10-23	5.93	5.98	5.89	5.96	137858
2013-10-24	5.98	6.04	5.91	5.92	101132
2013-10-25	5.95	6.04	5.88	5.97	76647
2013-10-28	5.95	5.99	5.87	5.95	181459
2013-10-29	5.98	6.00	5.94	5.99	59303
2013-10-30	6.00	6.01	5.74	5.76	106151
2013-10-31	5.96	6.00	5.70	5.91	232398
2013-11-01	5.89	5.98	5.78	5.91	165228
2013-11-04	5.95	6.00	5.91	5.94	154476
2013-11-05	5.93	6.00	5.93	5.98	66154
2013-11-06	6.02	6.03	5.93	5.93	103195
2013-11-07	5.94	5.96	5.77	5.78	94203
2013-11-08	5.76	5.84	5.76	5.79	79922
2013-11-11	5.76	5.80	5.67	5.68	91334
2013-11-12	5.68	5.71	5.61	5.65	54960
2013-11-13	5.61	5.70	5.54	5.69	45536
2013-11-14	5.67	5.71	5.56	5.61	56073
2013-11-15	5.60	5.78	5.60	5.77	134473
2013-11-18	5.77	5.80	5.71	5.76	83395
2013-11-19	5.75	5.80	5.65	5.70	74958
2013-11-20	5.71	5.72	5.62	5.64	27418
2013-11-21	5.68	5.86	5.68	5.80	56970
2013-11-22	5.82	5.90	5.75	5.86	64114
2013-11-25	5.89	6.03	5.81	6.00	119740
2013-11-26	6.00	6.05	5.86	5.92	128408
2013-11-27	5.94	5.96	5.86	5.95	84634
2013-11-29	6.00	6.00	5.89	5.97	72977
2013-12-02	5.96	6.03	5.82	5.88	320491
2013-12-03	5.86	5.97	5.84	5.95	125373
2013-12-04	5.93	6.15	5.89	6.09	202726
2013-12-05	6.07	6.07	5.86	5.93	80942
2013-12-06	5.99	6.20	5.87	6.01	390613
2013-12-09	6.03	6.04	5.73	5.86	100945
2013-12-10	5.84	5.93	5.76	5.85	95871
2013-12-11	5.89	5.89	5.66	5.71	61053
2013-12-12	5.71	5.74	5.62	5.65	105370
2013-12-13	5.64	5.65	5.54	5.54	151025
2013-12-16	5.54	5.60	5.47	5.49	225222
2013-12-17	5.49	5.56	5.45	5.56	115178
2013-12-18	5.55	5.63	5.51	5.62	224579
2013-12-19	5.62	5.62	5.48	5.51	85763
2013-12-20	5.54	5.64	5.50	5.55	289087
2013-12-23	5.62	5.68	5.50	5.61	126027
2013-12-24	5.60	5.65	5.52	5.64	55244
2013-12-26	5.65	5.74	5.65	5.74	44790
2013-12-27	5.74	5.83	5.65	5.83	55499
2013-12-30	5.84	5.88	5.57	5.69	62539
2013-12-31	5.72	5.85	5.69	5.80	84879
2014-01-02	5.80	5.82	5.65	5.81	79569
2014-01-03	5.86	5.87	5.72	5.84	93727
2014-01-06	5.85	5.89	5.75	5.85	109725
2014-01-07	5.80	5.83	5.66	5.77	64957
2014-01-08	5.75	5.85	5.61	5.64	129750
2014-01-09	5.64	5.67	5.49	5.59	74334
2014-01-10	5.61	5.61	5.46	5.56	77946
2014-01-13	5.52	5.59	5.41	5.45	77521
2014-01-14	5.44	5.46	5.38	5.44	66592
2014-01-15	5.43	5.54	5.37	5.51	78539
2014-01-16	5.49	5.54	5.33	5.45	58022
2014-01-17	5.43	5.49	5.27	5.28	116624
2014-01-21	5.29	5.40	5.21	5.35	61049
2014-01-22	5.33	5.40	5.26	5.40	53158
2014-01-23	5.40	5.40	5.31	5.38	61957
2014-01-24	5.33	5.40	5.27	5.38	95012
2014-01-27	5.31	5.40	5.03	5.29	129356
2014-01-28	5.31	5.36	5.22	5.26	150503
2014-01-29	5.24	5.29	5.17	5.21	94193
2014-01-30	5.22	5.30	5.20	5.23	73678
2014-01-31	5.17	5.30	5.00	5.13	199412
2014-02-03	5.00	5.19	4.98	5.01	208889
2014-02-04	5.02	5.13	4.98	5.13	105719
2014-02-05	5.10	5.11	5.00	5.04	122916
2014-02-06	5.05	5.08	4.97	5.01	127380
2014-02-07	5.01	5.23	5.00	5.21	139174
2014-02-10	5.41	5.77	5.36	5.65	258675
2014-02-11	5.63	5.80	5.57	5.59	123163
2014-02-12	5.57	5.75	5.48	5.49	92063
2014-02-13	5.46	5.55	5.37	5.51	92092
2014-02-14	5.50	5.54	5.45	5.46	87119
2014-02-18	5.50	5.52	5.43	5.50	148598
2014-02-19	5.46	5.52	5.37	5.47	88240
2014-02-20	5.45	5.52	5.44	5.50	97655
2014-02-21	5.50	5.53	5.35	5.44	92732
2014-02-24	5.44	5.51	5.40	5.47	306368
2014-02-25	5.45	5.47	5.27	5.33	84564
2014-02-26	5.36	5.40	5.27	5.36	73634
2014-02-27	5.34	5.37	5.28	5.37	50649
2014-02-28	5.39	5.39	5.29	5.36	63320
2014-03-03	5.29	5.52	5.29	5.49	136677
2014-03-04	5.50	5.55	5.43	5.49	305344
2014-03-05	5.45	5.53	5.41	5.49	155192
2014-03-06	5.07	5.59	5.07	5.44	221587
2014-03-07	5.49	5.49	5.37	5.39	79631
2014-03-10	5.38	5.58	5.23	5.31	121676
2014-03-11	5.30	5.30	5.11	5.25	154522
2014-03-12	5.23	5.28	5.13	5.26	101607
2014-03-13	5.25	5.25	5.10	5.12	101016
2014-03-14	5.10	5.18	5.06	5.11	44153
2014-03-17	5.13	5.17	5.01	5.01	40088
2014-03-18	5.01	5.12	4.99	5.12	77178
2014-03-19	5.10	5.13	5.05	5.07	62005
2014-03-20	5.08	5.20	5.04	5.17	67371
2014-03-21	5.21	5.36	5.14	5.17	283451
2014-03-24	5.18	5.22	5.00	5.05	69363
2014-03-25	5.07	5.20	4.90	5.14	47871
2014-03-26	5.19	5.19	4.96	5.01	109005
2014-03-27	5.01	5.07	5.00	5.04	121719
2014-03-28	5.00	5.10	4.90	4.92	195279
2014-03-31	4.92	5.14	4.92	5.11	119988
2014-04-01	5.09	5.15	4.97	5.00	98688
2014-04-02	5.03	5.18	5.00	5.17	79257
2014-04-03	5.15	5.40	5.01	5.11	150168
2014-04-04	5.16	5.19	5.00	5.06	100205
2014-04-07	5.02	5.02	4.79	4.91	122638
2014-04-08	4.91	5.15	4.91	5.11	138125
2014-04-09	5.16	5.28	5.11	5.15	103116
2014-04-10	5.18	5.18	4.91	4.94	111465
2014-04-11	4.91	5.01	4.91	4.95	97295
2014-04-14	5.02	5.06	4.92	5.00	283398
2014-04-15	4.99	5.01	4.88	4.99	84416
2014-04-16	5.05	5.07	4.95	5.06	59084
2014-04-17	5.02	5.06	4.96	5.04	122886
2014-04-21	5.11	5.11	5.01	5.07	130705
2014-04-22	5.07	5.17	5.00	5.07	135647
2014-04-23	5.03	5.10	5.02	5.05	112083
2014-04-24	5.05	5.25	4.99	5.01	235181
2014-04-25	4.97	5.04	4.90	4.93	140665
2014-04-28	4.93	5.00	4.80	4.92	242173
2014-04-29	4.96	5.04	4.96	4.99	127097
2014-04-30	4.98	5.14	4.92	5.12	181844
2014-05-01	5.10	5.13	4.97	5.10	174395
2014-05-02	5.12	5.24	5.10	5.19	186925
2014-05-05	5.18	5.25	5.14	5.21	148408
2014-05-06	5.21	5.29	5.05	5.10	208108
2014-05-07	5.06	5.21	5.04	5.20	246063
2014-05-08	5.17	5.29	5.12	5.23	234171
2014-05-09	5.19	5.31	5.18	5.28	104237
2014-05-12	5.29	5.40	5.28	5.34	125453
2014-05-13	5.34	5.44	5.32	5.39	198677
2014-05-14	5.39	5.41	5.30	5.37	210170
2014-05-15	5.32	5.43	5.26	5.31	170571
2014-05-16	5.29	5.40	5.24	5.30	150956
2014-05-19	5.29	5.34	5.24	5.31	126706
2014-05-20	5.27	5.30	5.18	5.27	178348
2014-05-21	5.30	5.30	5.21	5.23	103161
2014-05-22	5.23	5.36	5.18	5.29	114451
2014-05-23	5.30	5.42	5.29	5.41	133859
2014-05-27	5.45	5.51	5.31	5.49	175774
2014-05-28	5.50	5.50	5.34	5.47	156666
2014-05-29	5.50	5.52	5.45	5.49	97009
2014-05-30	5.50	5.55	5.45	5.50	149152
2014-06-02	5.50	5.51	5.35	5.46	95788
2014-06-03	5.45	5.50	5.36	5.45	115906
2014-06-04	5.46	5.50	5.44	5.46	64427
2014-06-05	5.49	5.50	5.44	5.50	82168
2014-06-06	5.50	5.52	5.45	5.50	174549
2014-06-09	5.50	5.55	5.49	5.52	129622
2014-06-10	5.52	5.58	5.46	5.50	157402
2014-06-11	5.50	5.52	5.35	5.48	119667
2014-06-12	5.49	5.55	5.41	5.49	140781
2014-06-13	5.50	5.51	5.43	5.49	75212
2014-06-16	5.49	5.49	5.44	5.46	30488
2014-06-17	5.44	5.49	5.29	5.49	89148
2014-06-18	5.48	5.50	5.44	5.48	74018
2014-06-19	5.51	5.51	5.47	5.48	44699
2014-06-20	5.50	5.50	5.46	5.50	239400
2014-06-23	5.26	5.42	5.26	5.36	124464
2014-06-24	5.33	5.40	5.14	5.28	93356
2014-06-25	5.28	5.45	5.25	5.30	287794
2014-06-26	5.25	5.30	5.00	5.07	188891
2014-06-27	5.03	5.15	5.03	5.14	250422
2014-06-30	5.11	5.12	4.90	5.01	163814
2014-07-01	5.00	5.06	4.92	4.99	210620
2014-07-02	5.00	5.13	4.93	5.09	213127
2014-07-03	5.09	5.16	5.00	5.15	140690
2014-07-07	5.15	5.20	5.08	5.16	289831
2014-07-08	5.15	5.25	5.05	5.16	198314
2014-07-09	5.17	5.17	5.09	5.09	68362
2014-07-10	5.01	5.16	4.97	5.05	137306
2014-07-11	5.02	5.15	4.63	4.96	384822
2014-07-14	4.96	5.12	4.86	5.06	327061
2014-07-15	5.06	5.06	4.94	4.97	91185
2014-07-16	5.01	5.06	4.93	5.01	103261
2014-07-17	4.95	4.98	4.86	4.87	95567
2014-07-18	4.85	4.92	4.81	4.90	79103
2014-07-21	4.85	4.90	4.84	4.86	75550
2014-07-22	4.90	4.97	4.90	4.95	65580
2014-07-23	4.94	5.03	4.93	5.00	83164
2014-07-24	4.98	5.05	4.91	4.99	142538
2014-07-25	4.94	4.99	4.85	4.86	91091
2014-07-28	4.85	4.87	4.78	4.82	120833
2014-07-29	4.82	4.87	4.79	4.81	54031
2014-07-30	4.86	4.93	4.75	4.80	43559
2014-07-31	4.74	4.76	4.64	4.72	176416
2014-08-01	4.70	4.74	4.61	4.68	113019
2014-08-04	4.68	4.95	4.67	4.85	146673
2014-08-05	4.85	4.88	4.72	4.83	111168
2014-08-06	4.82	4.89	4.77	4.83	36507
2014-08-07	4.87	4.89	4.82	4.83	38349
2014-08-08	4.81	4.92	4.72	4.90	86059
2014-08-11	4.93	4.94	4.87	4.90	50475
2014-08-12	4.86	4.89	4.78	4.87	78334
2014-08-13	4.91	4.91	4.88	4.90	55157
2014-08-14	4.89	4.90	4.86	4.89	73106
2014-08-15	4.94	4.94	4.86	4.92	64137
2014-08-18	4.95	4.99	4.93	4.96	70906
2014-08-19	4.94	4.97	4.90	4.91	59710
2014-08-20	4.87	4.90	4.79	4.83	80226
2014-08-21	4.81	4.89	4.79	4.87	72671
2014-08-22	4.88	4.88	4.77	4.79	79200
2014-08-25	4.80	4.84	4.54	4.70	220618
2014-08-26	4.67	4.81	4.50	4.68	289634
2014-08-27	4.71	4.77	4.67	4.75	75490
2014-08-28	4.60	4.80	4.50	4.50	200030
2014-08-29	4.41	4.53	4.33	4.46	248453
2014-09-02	4.48	4.48	4.33	4.43	217394
2014-09-03	4.43	4.43	4.26	4.26	134536
2014-09-04	4.29	4.40	4.29	4.37	284617
2014-09-05	4.37	4.42	4.35	4.38	148261
2014-09-08	4.38	4.45	4.32	4.42	191466
2014-09-09	4.44	4.45	4.33	4.38	118944
2014-09-10	4.37	4.38	4.27	4.30	48513
2014-09-11	4.27	4.29	4.20	4.23	95738
2014-09-12	4.24	4.27	4.13	4.16	87743
2014-09-15	4.13	4.22	4.12	4.15	124367
2014-09-16	4.15	4.18	4.13	4.16	78166
2014-09-17	4.14	4.21	4.12	4.20	151565
2014-09-18	4.23	4.23	4.11	4.17	260242
2014-09-19	4.17	4.24	4.10	4.15	265551
2014-09-22	4.12	4.20	4.05	4.05	79409
2014-09-23	4.05	4.09	4.02	4.05	117703
2014-09-24	4.05	4.05	3.94	3.95	370175
2014-09-25	3.96	4.01	3.84	3.85	213311
2014-09-26	3.85	4.00	3.85	3.92	162720
2014-09-29	3.87	3.93	3.85	3.89	163880
2014-09-30	3.88	3.94	3.84	3.85	218457
2014-10-01	3.87	3.87	3.72	3.75	253428
2014-10-02	3.75	3.83	3.60	3.67	710305
2014-10-03	3.72	3.79	3.68	3.76	239297
2014-10-06	3.79	3.80	3.67	3.75	327649
2014-10-07	3.71	3.79	3.67	3.78	513582
2014-10-08	3.76	3.95	3.70	3.92	205436
2014-10-09	3.90	3.90	3.73	3.74	102307
2014-10-10	3.70	3.85	3.67	3.81	171701
2014-10-13	3.83	3.98	3.80	3.96	360831
2014-10-14	4.00	4.10	3.95	4.07	190685
2014-10-15	4.01	4.16	3.96	4.14	177461
2014-10-16	4.09	4.38	4.07	4.21	183991
2014-10-17	4.28	4.28	4.04	4.17	207560
2014-10-20	4.14	4.20	4.01	4.16	109275
2014-10-21	4.16	4.28	4.00	4.17	67382
2014-10-22	4.20	4.21	4.10	4.10	78746
2014-10-23	4.15	4.25	4.07	4.18	58190
2014-10-24	4.20	4.22	4.02	4.11	207362
2014-10-27	4.06	4.10	3.95	3.98	108704
2014-10-28	4.03	4.25	4.03	4.25	115262
2014-10-29	4.28	4.29	4.15	4.26	113603
2014-10-30	4.26	4.45	4.18	4.45	165563
2014-10-31	4.56	4.56	4.37	4.50	237150
2014-11-03	4.49	4.52	4.34	4.39	85154
2014-11-04	4.39	4.39	4.17	4.26	127967
2014-11-05	4.29	4.42	4.20	4.38	75465
2014-11-06	4.39	4.39	4.26	4.32	83048
2014-11-07	4.31	4.37	4.02	4.37	63825
2014-11-10	4.36	4.51	4.32	4.40	53328
2014-11-11	4.38	4.38	4.20	4.27	98036
2014-11-12	4.23	4.37	4.23	4.35	54213
2014-11-13	4.34	4.35	4.28	4.30	8811
2014-11-14	4.29	4.32	4.21	4.24	191416
2014-11-17	4.22	4.28	4.21	4.24	166364
2014-11-18	4.24	4.29	4.17	4.25	168984
2014-11-19	4.20	4.22	4.11	4.16	111926
2014-11-20	4.13	4.20	4.10	4.14	120615
2014-11-21	4.22	4.23	4.15	4.17	66321
2014-11-24	4.20	4.25	4.16	4.22	128291
2014-11-25	4.25	4.25	4.11	4.12	68766
2014-11-26	4.09	4.23	4.09	4.18	34375
2014-11-28	4.16	4.16	3.92	3.94	44709
2014-12-01	3.96	4.01	3.72	3.72	149329
2014-12-02	3.72	3.84	3.72	3.81	87877
2014-12-03	3.89	3.92	3.81	3.82	518020
2014-12-04	3.82	3.92	3.80	3.81	323028
2014-12-05	3.84	4.26	3.80	3.81	399058
2014-12-08	3.78	3.82	3.71	3.72	94352
2014-12-09	3.68	3.91	3.63	3.91	76301
2014-12-10	3.89	3.90	3.72	3.72	111776
2014-12-11	3.75	3.88	3.72	3.73	195949
2014-12-12	3.67	3.78	3.67	3.70	83729
2014-12-15	3.73	3.76	3.53	3.55	139792
2014-12-16	3.56	3.73	3.41	3.63	149611
2014-12-17	3.63	3.92	3.58	3.90	83136
2014-12-18	3.96	4.08	3.79	4.07	79099
2014-12-19	4.04	4.05	3.81	3.98	169105
2014-12-22	3.99	4.04	3.85	4.02	177904
2014-12-23	4.02	4.06	3.82	3.99	103324
2014-12-24	4.00	4.00	3.89	3.97	17999
2014-12-26	4.01	4.07	3.95	4.02	56927
2014-12-29	4.03	4.03	3.96	4.00	98463
2014-12-30	4.00	4.04	3.97	4.03	303198
2014-12-31	4.05	4.13	4.04	4.04	94401
2015-01-02	4.08	4.14	3.98	4.12	47474
2015-01-05	4.10	4.11	3.92	3.93	116092
2015-01-06	3.95	3.99	3.76	3.89	146685
2015-01-07	3.96	4.00	3.84	3.92	73926
2015-01-08	3.97	4.06	3.78	4.04	227880
2015-01-09	4.01	4.03	3.91	3.95	73052
2015-01-12	3.95	3.95	3.83	3.87	75088
2015-01-13	3.92	4.04	3.75	3.82	74709
2015-01-14	3.78	3.83	3.68	3.77	101271
2015-01-15	3.80	3.84	3.61	3.66	134914
2015-01-16	3.75	3.93	3.75	3.88	159487
2015-01-20	3.88	3.92	3.80	3.88	63850
2015-01-21	3.86	3.91	3.77	3.84	96019
2015-01-22	3.88	3.92	3.79	3.92	124722
2015-01-23	3.92	3.96	3.84	3.88	97156
2015-01-26	3.87	4.00	3.76	3.81	91219
2015-01-27	3.75	3.92	3.81	3.85	92485
2015-01-28	3.87	3.87	3.66	3.79	100906
2015-01-29	3.80	3.89	3.76	3.89	58102
2015-01-30	3.84	3.89	3.79	3.81	121256
2015-02-02	3.81	3.86	3.77	3.85	75108
2015-02-03	3.88	3.96	3.84	3.92	92251
2015-02-04	3.86	3.97	3.79	3.90	99712
2015-02-05	3.95	3.96	3.90	3.94	42423
2015-02-06	3.93	4.09	3.92	3.98	96878
2015-02-09	3.99	4.10	3.97	4.06	88055
2015-02-10	4.10	4.19	4.01	4.16	176915
2015-02-11	4.13	4.15	4.08	4.09	22475
2015-02-12	4.14	4.21	4.10	4.18	21918
2015-02-13	4.16	4.24	4.07	4.11	89602
2015-02-17	4.14	4.27	4.13	4.19	185351
2015-02-18	4.19	4.26	4.15	4.18	81353
2015-02-19	4.17	4.22	4.10	4.19	121008
2015-02-20	4.21	4.23	4.10	4.14	107113
2015-02-23	4.13	4.20	4.09	4.12	197063
2015-02-24	4.08	4.24	4.08	4.18	154817
2015-02-25	4.20	4.22	4.17	4.19	254989
2015-02-26	4.20	4.30	4.11	4.30	273656
2015-02-27	4.31	4.41	4.30	4.40	127312
2015-03-02	4.38	4.54	4.38	4.51	185738
2015-03-03	4.51	4.67	4.49	4.65	241385
2015-03-04	4.61	4.67	4.60	4.62	310005
2015-03-05	4.60	4.72	4.56	4.66	194563
2015-03-06	4.65	4.73	4.63	4.70	144557
2015-03-09	4.72	4.79	4.68	4.75	226603
2015-03-10	4.64	4.79	4.64	4.74	102713
2015-03-11	4.72	4.81	4.60	4.69	51409
2015-03-12	4.71	4.83	4.69	4.80	216308
2015-03-13	4.81	4.86	4.70	4.83	129806
2015-03-16	4.85	5.00	4.75	4.84	462894
2015-03-17	4.83	4.98	4.81	4.92	75708
2015-03-18	4.93	5.00	4.87	4.99	249479
2015-03-19	4.97	5.05	4.95	5.04	169681
2015-03-20	5.05	5.11	4.97	5.07	199655
2015-03-23	5.04	5.13	5.04	5.11	133956
2015-03-24	5.12	5.14	5.10	5.12	101879
2015-03-25	5.14	5.16	5.09	5.10	151380
2015-03-26	5.11	5.13	5.08	5.10	76365
2015-03-27	5.10	5.25	5.08	5.20	230986
2015-03-30	5.25	5.39	5.16	5.38	222795
2015-03-31	5.35	5.52	5.29	5.50	215802
2015-04-01	5.45	5.63	5.30	5.61	880658
2015-04-02	5.64	6.03	5.61	6.02	669046
2015-04-06	6.03	6.20	5.70	6.17	635166
2015-04-07	6.18	6.30	6.12	6.25	687879
2015-04-08	6.28	6.30	5.96	6.02	240916
2015-04-09	6.00	6.05	5.43	5.70	361260
2015-04-10	5.69	5.75	5.56	5.68	197739
2015-04-13	5.67	5.87	5.58	5.86	255781
2015-04-14	5.88	5.89	5.74	5.81	331134
2015-04-15	5.80	6.06	5.76	6.05	491759
2015-04-16	6.01	6.02	5.85	5.90	192014
2015-04-17	5.85	6.06	5.63	5.70	324387
2015-04-20	5.70	5.84	5.64	5.73	253593
2015-04-21	5.72	5.94	5.40	5.52	1440039
2015-04-22	5.50	5.52	5.32	5.41	248092
2015-04-23	5.40	5.42	5.25	5.34	2627285
2015-04-24	5.39	5.39	5.34	5.38	535126
2015-04-27	5.43	5.43	5.34	5.38	200087
2015-04-28	5.39	5.65	5.39	5.64	568555
2015-04-29	5.75	5.75	5.60	5.63	279513
2015-04-30	5.60	5.61	5.37	5.48	395413
2015-05-01	5.50	5.56	5.41	5.45	236290
2015-05-04	5.45	5.54	5.40	5.45	270969
2015-05-05	5.45	5.54	5.40	5.52	339705
2015-05-06	5.52	5.60	5.41	5.49	158570
2015-05-07	5.49	5.66	5.49	5.52	195672
2015-05-08	5.58	5.61	5.34	5.36	406939
2015-05-11	5.36	5.47	5.33	5.37	237736
2015-05-12	5.34	5.43	5.23	5.42	334146
2015-05-13	5.44	5.46	5.32	5.37	83472
2015-05-14	5.88	5.88	5.47	5.50	399373
2015-05-15	5.50	5.98	5.50	5.66	230890
2015-05-18	5.61	5.76	5.56	5.61	150173
2015-05-19	5.62	5.69	5.38	5.39	359242
2015-05-20	5.39	5.46	5.37	5.39	188298
2015-05-21	5.40	5.42	5.23	5.24	383214
2015-05-22	5.20	5.42	5.11	5.20	300138
2015-05-26	5.20	5.26	5.09	5.16	339057
2015-05-27	5.15	5.35	5.15	5.27	167082
2015-05-28	5.26	5.40	5.19	5.26	241685
2015-05-29	5.30	5.64	5.27	5.50	462064
2015-06-01	5.59	5.66	5.37	5.50	259510
2015-06-02	5.50	5.64	5.49	5.59	127985
2015-06-03	5.61	5.71	5.48	5.70	191887
2015-06-04	5.71	5.79	5.68	5.69	165649
2015-06-05	5.69	5.74	5.60	5.64	211175
2015-06-08	5.64	5.70	5.63	5.65	80687
2015-06-09	5.65	5.71	5.60	5.63	141791
2015-06-10	5.65	5.72	5.61	5.70	103928
2015-06-11	5.70	5.72	5.60	5.65	72633
2015-06-12	5.65	5.68	5.60	5.64	54440
2015-06-15	5.58	5.63	5.53	5.58	159631
2015-06-16	5.54	5.69	5.52	5.65	106801
2015-06-17	5.68	5.72	5.63	5.69	102268
2015-06-18	5.69	5.81	5.65	5.76	214989
2015-06-19	5.78	5.78	5.58	5.60	318864
2015-06-22	5.62	5.68	5.60	5.62	130369
2015-06-23	5.62	5.71	5.62	5.67	53654
2015-06-24	5.63	5.67	5.59	5.61	79579
2015-06-25	5.62	5.77	5.58	5.71	151922
2015-06-26	5.74	5.87	5.70	5.76	818664
2015-06-29	5.76	5.78	5.54	5.60	95196
2015-06-30	5.60	5.64	5.56	5.61	116047
2015-07-01	5.62	5.64	5.55	5.59	244391
2015-07-02	5.61	5.65	5.55	5.61	58235
2015-07-06	5.57	5.60	5.52	5.60	95372
2015-07-07	5.57	5.64	5.52	5.61	126365
2015-07-08	5.59	5.65	5.54	5.56	172604
2015-07-09	5.60	5.62	5.50	5.57	153747
2015-07-10	5.61	5.86	5.56	5.78	151489
2015-07-13	5.83	5.84	5.73	5.80	124039
2015-07-14	5.80	6.00	5.79	5.86	235624
2015-07-15	5.85	5.85	5.62	5.80	138427
2015-07-16	5.85	5.98	5.65	5.96	124102
2015-07-17	5.99	6.07	5.94	6.04	207137
2015-07-20	6.04	6.05	5.85	5.89	135171
2015-07-21	5.87	5.91	5.74	5.75	152199
2015-07-22	5.75	5.83	5.65	5.71	138599
2015-07-23	5.74	5.80	5.70	5.78	91712
2015-07-24	5.75	5.97	5.72	5.90	158470
2015-07-27	5.87	5.96	5.83	5.92	164094
2015-07-28	5.95	6.10	5.83	5.99	255026
2015-07-29	6.01	6.08	5.59	5.96	289958
2015-07-30	6.05	6.25	6.02	6.17	487172
2015-07-31	6.20	6.49	6.17	6.35	546759
2015-08-03	6.53	6.53	6.20	6.30	268614
2015-08-04	6.27	6.39	6.27	6.34	193240
2015-08-05	6.40	6.46	6.25	6.29	218326
2015-08-06	6.43	6.50	6.38	6.45	272943
2015-08-07	6.40	6.41	6.13	6.16	144129
2015-08-10	6.15	6.26	6.15	6.21	186042
2015-08-11	6.10	6.17	6.03	6.05	98831
2015-08-12	6.05	6.19	5.95	6.12	164155
2015-08-13	6.10	6.19	6.06	6.12	226744
2015-08-14	6.09	6.33	6.09	6.27	190510
2015-08-17	6.26	6.51	6.21	6.50	276452
2015-08-18	6.46	6.46	6.34	6.40	173066
2015-08-19	6.34	6.46	6.33	6.42	116176
2015-08-20	6.38	6.47	6.24	6.25	177740
2015-08-21	6.14	6.33	6.00	6.31	370049
2015-08-24	5.99	6.24	5.55	5.98	450681
2015-08-25	6.16	6.16	5.85	5.90	131051
2015-08-26	6.04	6.07	5.86	6.01	105903
2015-08-27	6.02	6.15	5.90	6.10	332604
2015-08-28	6.06	6.33	6.06	6.25	134080
2015-08-31	6.21	6.30	6.11	6.16	76531
2015-09-01	6.02	6.18	5.92	6.00	126232
2015-09-02	6.12	6.32	6.06	6.31	88529
2015-09-03	6.32	6.43	6.18	6.24	177405
2015-09-04	6.15	6.37	6.15	6.30	59314
2015-09-08	6.43	6.73	6.34	6.60	226811
2015-09-09	6.64	6.68	6.53	6.54	90463
2015-09-10	6.54	6.60	6.41	6.44	84877
2015-09-11	6.37	6.57	6.37	6.54	50598
2015-09-14	6.62	6.66	6.51	6.63	66630
2015-09-15	6.61	6.75	6.54	6.62	103403
2015-09-16	6.68	6.71	6.59	6.62	70703
2015-09-17	6.60	6.71	6.46	6.63	126572
2015-09-18	6.51	6.64	6.42	6.43	206068
2015-09-21	6.50	6.50	6.39	6.40	140181
2015-09-22	6.37	6.43	6.16	6.28	77982
2015-09-23	6.26	6.45	6.23	6.25	121869
2015-09-24	6.24	6.24	6.14	6.16	78463
2015-09-25	6.22	6.22	6.00	6.01	133507
2015-09-28	6.00	6.00	5.78	5.85	152408
2015-09-29	5.82	5.89	5.76	5.79	155950
2015-09-30	5.85	5.88	5.80	5.80	105476
2015-10-01	5.76	5.83	5.75	5.77	129857
2015-10-02	5.75	5.92	5.67	5.92	76986
2015-10-05	5.93	6.11	5.93	6.10	94084
2015-10-06	6.05	6.10	5.97	6.00	59168
2015-10-07	6.00	6.10	5.95	6.05	54835
2015-10-08	6.01	6.15	6.01	6.12	68942
2015-10-09	6.13	6.22	6.06	6.12	74602
2015-10-12	6.09	6.17	6.01	6.13	83484
2015-10-13	6.12	6.20	6.11	6.14	91569
2015-10-14	6.15	6.16	5.97	6.01	70084
2015-10-15	6.00	6.15	5.97	6.07	61869
2015-10-16	6.09	6.09	5.88	5.96	156648
2015-10-19	5.99	6.16	5.99	6.13	136830
2015-10-20	6.12	6.30	6.12	6.25	89524
2015-10-21	6.25	6.30	6.14	6.16	49624
2015-10-22	6.18	6.22	6.00	6.19	114360
2015-10-23	6.16	6.26	6.03	6.24	90955
2015-10-26	6.21	6.21	6.05	6.16	136924
2015-10-27	6.15	6.18	6.05	6.16	218924
2015-10-28	6.20	6.25	6.14	6.25	149613
2015-10-29	6.21	6.22	6.12	6.15	115057
2015-10-30	6.15	6.16	6.04	6.07	134096
2015-11-02	6.05	6.10	5.78	6.02	183106
2015-11-03	6.06	6.09	6.00	6.03	107387
2015-11-04	6.01	6.07	5.99	6.03	102457
2015-11-05	6.03	6.08	5.99	6.03	164882
2015-11-06	5.98	6.33	5.98	6.33	129356
2015-11-09	6.30	6.34	6.02	6.03	118659
2015-11-10	6.04	6.17	6.04	6.08	46737
2015-11-11	6.12	6.54	6.11	6.48	260622
2015-11-12	6.39	6.52	6.24	6.25	110146
2015-11-13	6.25	6.81	6.23	6.80	339486
2015-11-16	6.80	6.94	6.70	6.84	488662
2015-11-17	6.85	6.94	6.73	6.91	187980
2015-11-18	6.91	7.03	6.81	6.98	216979
2015-11-19	6.95	7.24	6.93	7.17	175590
2015-11-20	7.17	7.19	6.75	6.83	184812
2015-11-23	6.84	7.01	6.75	6.96	105673
2015-11-24	6.97	6.99	6.74	6.80	130948
2015-11-25	6.80	6.82	6.35	6.80	81561
2015-11-27	6.77	6.79	6.69	6.79	62531
2015-11-30	6.78	6.83	6.74	6.78	127389
2015-12-01	6.78	6.80	6.48	6.77	81956
2015-12-02	6.77	6.79	6.55	6.59	130541
2015-12-03	6.39	6.66	6.26	6.30	145760
2015-12-04	6.29	6.39	6.25	6.37	99605
2015-12-07	6.35	6.36	6.22	6.26	143634
2015-12-08	6.23	6.52	6.06	6.20	131297
2015-12-09	6.20	6.27	5.98	6.13	159772
2015-12-10	6.13	6.21	6.10	6.16	132132
2015-12-11	6.04	6.36	5.91	5.92	217285
2015-12-14	5.95	6.02	5.70	5.90	206589
2015-12-15	5.95	5.97	5.81	5.89	103704
2015-12-16	5.89	6.61	5.81	5.97	105178
2015-12-17	5.97	6.61	5.88	6.04	148349
2015-12-18	6.00	6.10	5.87	6.05	241673
2015-12-21	6.11	6.25	5.86	6.14	94888
2015-12-22	6.16	6.16	5.95	6.05	88207
2015-12-23	6.07	6.17	6.04	6.15	99844
2015-12-24	6.12	6.24	6.01	6.08	29740
2015-12-28	6.01	6.15	5.99	6.04	76342
2015-12-29	6.07	6.18	6.01	6.05	94551
2015-12-30	6.05	6.17	5.97	6.05	61432
2015-12-31	6.05	6.14	5.98	5.98	89359
2016-01-04	5.90	5.94	5.73	5.79	187043
2016-01-05	5.83	6.14	5.77	5.80	46722
2016-01-06	5.70	5.93	5.70	5.86	90177
2016-01-07	5.74	5.88	5.74	5.74	92896
2016-01-08	5.77	5.84	5.58	5.60	126850
2016-01-11	5.59	5.66	5.53	5.62	110922
2016-01-12	5.66	5.68	5.54	5.60	87567
2016-01-13	5.63	5.68	5.51	5.56	121529
2016-01-14	5.61	5.76	5.54	5.71	233600
2016-01-15	5.56	5.76	5.30	5.43	178494
2016-01-19	5.50	5.68	5.25	5.38	348489
2016-01-20	5.31	5.63	5.23	5.41	289044
2016-01-21	5.39	5.56	5.35	5.48	225237
2016-01-22	5.54	5.62	5.48	5.62	116503
2016-01-25	5.59	5.75	5.58	5.65	81273
2016-01-26	6.14	6.14	5.73	5.94	240998
2016-01-27	5.94	5.94	5.70	5.76	96157
2016-01-28	5.80	6.00	5.76	5.93	94262
2016-01-29	5.94	5.98	5.82	5.95	154772
2016-02-01	5.88	5.89	5.70	5.75	54895
2016-02-02	5.67	5.77	5.60	5.68	109869
2016-02-03	5.57	5.77	5.50	5.57	105122
2016-02-04	5.54	5.58	5.47	5.50	85713
2016-02-05	5.54	5.54	5.16	5.17	162723
2016-02-08	5.09	5.40	4.97	5.35	133283
2016-02-09	5.27	5.87	5.27	5.72	217231
2016-02-10	5.70	5.83	5.51	5.62	125966
2016-02-11	5.51	5.76	5.41	5.42	804221
2016-02-12	5.49	5.70	5.43	5.66	106397
2016-02-16	5.70	5.79	5.55	5.76	88436
2016-02-17	5.79	5.94	5.70	5.84	135002
2016-02-18	5.83	6.14	5.27	6.12	147073
2016-02-19	6.11	6.11	5.80	5.83	115151
2016-02-22	5.86	5.89	5.55	5.59	92084
2016-02-23	5.59	5.69	5.49	5.54	83581
2016-02-24	5.46	5.58	5.34	5.58	91421
2016-02-25	5.56	5.76	5.50	5.70	76217
2016-02-26	5.69	5.93	5.69	5.87	108442
2016-02-29	5.86	5.96	5.66	5.93	187513
2016-03-01	5.95	6.33	5.90	6.32	156468
2016-03-02	5.67	6.26	5.67	6.32	192686
2016-03-03	6.10	6.59	6.10	6.58	192774
2016-03-04	6.48	6.77	6.26	6.70	259994
2016-03-07	6.70	6.94	6.70	6.88	194593
2016-03-08	6.85	6.98	6.79	6.88	100978
2016-03-09	6.83	6.89	6.67	6.80	113055
2016-03-10	6.81	6.87	6.57	6.80	62988
2016-03-11	6.73	6.83	6.56	6.81	145571
2016-03-14	6.81	6.82	6.58	6.63	115413
2016-03-15	6.57	6.67	6.45	6.51	62115
2016-03-16	6.47	6.58	6.46	6.53	77280
2016-03-17	6.56	6.56	6.35	6.47	133165
2016-03-18	6.52	6.95	6.40	6.80	225712
2016-03-21	6.76	6.89	6.70	6.85	156022
2016-03-22	6.80	6.90	6.58	6.84	136477
2016-03-23	6.75	6.90	6.70	6.76	83520
2016-03-24	6.74	6.86	6.64	6.83	77565
2016-03-28	6.83	6.85	6.62	6.66	24598
2016-03-29	6.64	6.85	6.57	6.64	173745
2016-03-30	6.90	6.94	6.67	6.71	106061
2016-03-31	6.78	6.78	6.61	6.71	139561
2016-04-01	6.64	6.84	6.56	6.80	148587
2016-04-04	6.79	6.85	6.49	6.50	102432
2016-04-05	6.45	6.65	6.31	6.60	123162
2016-04-06	6.63	6.63	6.41	6.54	73606
2016-04-07	6.48	6.55	6.41	6.51	75430
2016-04-08	6.54	6.60	6.36	6.56	88284
2016-04-11	6.58	6.67	6.51	6.56	140230
2016-04-12	6.55	6.67	6.46	6.58	82759
2016-04-13	6.62	6.68	6.45	6.66	86834
2016-04-14	6.66	6.76	6.42	6.72	83841
2016-04-15	6.67	6.93	6.61	6.91	125252
2016-04-18	6.91	7.18	6.71	7.13	162293
2016-04-19	7.09	7.15	6.99	7.15	68967
2016-04-20	7.17	7.30	6.98	7.23	73083
2016-04-21	7.28	7.28	7.02	7.07	64643
2016-04-22	7.09	7.41	7.09	7.13	38269
2016-04-25	7.10	7.16	6.83	6.89	64594
2016-04-26	6.96	7.08	6.94	6.97	84106
2016-04-27	6.99	7.23	6.98	7.08	108353
2016-04-28	7.06	7.28	7.06	7.16	188006
2016-04-29	7.11	7.20	7.09	7.16	60604
2016-05-02	7.18	7.19	7.02	7.10	94502
2016-05-03	7.05	7.19	6.97	7.12	75778
2016-05-04	7.10	7.32	7.06	7.17	186740
2016-05-05	7.25	7.62	7.15	7.15	268518
2016-05-06	7.08	7.29	7.06	7.15	72905
2016-05-09	7.37	7.75	7.27	7.37	268092
2016-05-10	7.54	7.61	7.45	7.45	323161
2016-05-11	7.45	7.60	7.16	7.38	172229
2016-05-12	7.36	7.41	7.03	7.14	179351
2016-05-13	7.14	7.60	7.05	7.07	98542
2016-05-16	7.11	7.15	7.01	7.03	121105
2016-05-17	7.04	7.06	6.75	6.79	132768
2016-05-18	6.74	7.11	6.69	6.98	191381
2016-05-19	6.93	7.03	6.80	6.89	75549
2016-05-20	6.94	7.05	6.73	7.00	128874
2016-05-23	7.02	7.07	6.82	6.85	83867
2016-05-24	6.88	7.18	6.88	7.10	109650
2016-05-25	7.10	7.17	6.98	7.04	105632
2016-05-26	7.03	7.12	6.92	7.08	69788
2016-05-27	7.07	7.20	7.07	7.17	61506
2016-05-31	7.17	7.28	7.07	7.18	81478
2016-06-01	7.17	7.36	6.64	7.17	111107
2016-06-02	7.31	7.31	7.08	7.16	85992
2016-06-03	7.18	7.21	7.03	7.17	85146
2016-06-06	7.17	7.38	7.17	7.37	99309
2016-06-07	7.42	7.55	7.32	7.42	214592
2016-06-08	7.39	7.66	7.28	7.62	311034
2016-06-09	7.55	7.66	7.48	7.59	103310
2016-06-10	7.56	7.56	7.42	7.47	58988
2016-06-13	7.44	7.49	7.33	7.40	62517
2016-06-14	7.38	7.54	7.21	7.51	74575
2016-06-15	7.55	7.70	7.35	7.53	85982
2016-06-16	7.45	7.70	7.38	7.64	134401
2016-06-17	7.61	7.72	7.49	7.51	269460
2016-06-20	7.64	7.86	7.59	7.81	164703
2016-06-21	7.81	7.90	7.75	7.80	90871
2016-06-22	7.83	7.83	7.63	7.65	49277
2016-06-23	7.73	7.88	7.66	7.80	98307
2016-06-24	7.42	7.66	7.38	7.61	376578
2016-06-27	7.58	7.63	7.43	7.54	113699
2016-06-28	7.60	7.70	7.50	7.54	100566
2016-06-29	7.63	7.69	7.52	7.61	108667
2016-06-30	7.58	7.85	7.54	7.85	123133
2016-07-01	7.90	7.93	7.85	7.89	108144
2016-07-05	7.84	7.93	7.77	7.89	218867
2016-07-06	7.85	7.89	7.76	7.85	110797
2016-07-07	7.88	8.25	7.79	8.19	379932
2016-07-08	8.25	8.39	8.10	8.23	300363
2016-07-11	8.25	8.50	8.25	8.43	289991
2016-07-12	8.52	8.74	8.48	8.71	361613
2016-07-13	8.77	8.96	8.71	8.89	601501
2016-07-14	9.00	9.13	8.96	8.97	595381
2016-07-15	9.05	9.22	8.98	9.12	479339
2016-07-18	9.45	9.46	9.08	9.10	477098
2016-07-19	9.14	9.20	9.02	9.04	364483
2016-07-20	9.05	9.24	9.02	9.18	243593
2016-07-21	9.18	9.20	9.02	9.02	206426
2016-07-22	9.05	9.11	8.95	9.03	384354
2016-07-25	8.95	9.00	8.71	8.83	373675
2016-07-26	8.86	9.03	8.63	8.99	312899
2016-07-27	9.06	9.17	8.84	8.97	208935
2016-07-28	9.01	9.04	8.85	8.85	176142
2016-07-29	9.14	9.43	8.88	9.36	316049
2016-08-01	9.36	9.57	9.36	9.46	550690
2016-08-02	9.40	9.50	9.25	9.46	325281
2016-08-03	9.49	9.53	9.39	9.44	327479
2016-08-04	9.41	9.49	9.23	9.24	191440
2016-08-05	9.25	9.45	9.19	9.25	187100
2016-08-08	9.21	9.37	9.20	9.26	192704
2016-08-09	9.29	9.43	9.21	9.29	115263
2016-08-10	9.31	9.34	9.20	9.29	152897
2016-08-11	9.30	9.39	9.26	9.34	231503
2016-08-12	9.30	9.52	9.29	9.45	246931
2016-08-15	9.45	9.48	9.31	9.39	175208
2016-08-16	9.39	9.41	9.31	9.37	192647
2016-08-17	9.39	9.40	9.27	9.30	326448
2016-08-18	9.31	9.37	9.18	9.30	180414
2016-08-19	9.26	9.33	9.22	9.27	101692
2016-08-22	9.27	9.27	9.04	9.26	118900
2016-08-23	9.30	9.30	9.26	9.29	87188
2016-08-24	9.30	9.32	9.15	9.16	113250
2016-08-25	9.16	9.31	9.11	9.24	147881
2016-08-26	9.24	9.30	9.16	9.21	112399
2016-08-29	9.21	9.26	9.07	9.20	110812
2016-08-30	9.13	9.25	9.13	9.19	97225
2016-08-31	9.20	9.23	8.90	9.09	186888
2016-09-01	9.07	9.07	8.92	9.01	106796
2016-09-02	9.04	9.20	9.01	9.11	102756
2016-09-06	9.07	9.13	8.92	9.09	142126
2016-09-07	9.09	9.19	9.01	9.14	171010
2016-09-08	9.10	9.22	9.09	9.17	212047
2016-09-09	9.12	9.14	8.98	8.98	90417
2016-09-12	8.89	9.08	8.78	9.05	83169
2016-09-13	8.95	9.01	8.75	8.84	143556
2016-09-14	8.89	8.90	8.76	8.80	258579
2016-09-15	8.80	9.08	8.80	8.97	91367
2016-09-16	9.00	9.03	8.83	8.91	239471
2016-09-19	8.92	9.00	8.85	8.96	97813
2016-09-20	9.00	9.00	8.90	8.90	50220
2016-09-21	8.93	9.02	8.87	9.00	111257
2016-09-22	9.00	9.08	8.97	9.05	288960
2016-09-23	9.05	9.09	8.98	9.04	167564
2016-09-26	9.10	10.04	9.05	10.01	523673
2016-09-27	10.16	10.39	10.05	10.29	425974
2016-09-28	10.37	10.37	10.18	10.29	241008
2016-09-29	10.27	10.34	10.16	10.17	224910
2016-09-30	10.25	10.34	10.16	10.30	492090
2016-10-03	10.33	10.71	10.28	10.63	306748
2016-10-04	10.68	10.70	10.35	10.45	220129
2016-10-05	10.38	10.53	10.36	10.37	101935
2016-10-06	10.48	10.51	10.34	10.50	131406
2016-10-07	10.50	10.51	10.31	10.45	293799
2016-10-10	10.59	10.89	10.55	10.76	274904
2016-10-11	10.82	10.85	10.69	10.75	170792
2016-10-12	10.81	10.88	10.62	10.80	265479
2016-10-13	10.78	10.79	10.46	10.54	189212
2016-10-14	10.60	10.67	10.44	10.55	124913
2016-10-17	10.62	10.92	10.52	10.80	269659
2016-10-18	10.95	11.05	10.84	11.03	266307
2016-10-19	11.01	11.04	10.90	10.94	210579
2016-10-20	10.97	11.16	10.91	11.08	230491
2016-10-21	10.96	11.13	10.86	10.92	187615
2016-10-24	11.24	11.33	11.00	11.24	481746
2016-10-25	11.28	11.29	11.08	11.22	267030
2016-10-26	11.17	11.35	11.11	11.23	266927
2016-10-27	11.22	11.41	10.81	10.95	334440
2016-10-28	10.92	11.14	10.82	10.96	224388
2016-10-31	10.83	11.30	10.82	11.20	306527
2016-11-01	11.29	11.29	10.83	10.83	276054
2016-11-02	10.86	10.97	10.68	10.70	217233
2016-11-03	10.70	10.93	10.65	10.85	273968
2016-11-04	11.32	11.42	10.71	11.03	462711
2016-11-07	11.26	11.55	11.22	11.36	550643
2016-11-08	11.30	11.51	11.13	11.35	230050
2016-11-09	11.22	11.51	11.00	11.40	409994
2016-11-10	11.49	11.88	11.30	11.68	439521
2016-11-11	11.66	12.13	11.66	11.92	418478
2016-11-14	12.00	12.01	11.86	11.89	277270
2016-11-15	11.92	12.07	11.87	12.06	297225
2016-11-16	12.00	12.24	11.86	12.22	179858
2016-11-17	12.30	12.49	12.29	12.48	187673
2016-11-18	12.47	12.64	12.41	12.60	255441
2016-11-21	12.60	12.64	12.49	12.58	174841
2016-11-22	12.58	12.72	12.55	12.59	167958
2016-11-23	12.61	12.75	12.55	12.68	192177
2016-11-25	12.66	12.85	12.66	12.77	69640
2016-11-28	12.70	12.75	12.29	12.43	252524
2016-11-29	12.43	12.61	12.06	12.41	168058
2016-11-30	12.43	12.70	12.32	12.66	454151
2016-12-01	12.61	12.73	12.34	12.47	256964
2016-12-02	12.46	12.96	12.43	12.85	321272
2016-12-05	13.00	13.00	12.46	12.75	251898
2016-12-06	12.74	12.86	12.52	12.77	150636
2016-12-07	12.76	12.97	12.47	12.69	159012
2016-12-08	12.78	13.41	12.71	13.19	492833
2016-12-09	12.88	12.98	12.29	12.40	453861
2016-12-12	12.40	12.65	12.26	12.42	256819
2016-12-13	12.39	12.64	12.36	12.40	116990
2016-12-14	12.30	12.46	12.18	12.19	141678
2016-12-15	12.18	12.61	12.15	12.40	204702
2016-12-16	12.46	12.56	12.20	12.24	350751
2016-12-19	12.28	12.45	12.13	12.26	156477
2016-12-20	12.38	12.45	12.31	12.35	172949
2016-12-21	12.29	12.61	12.25	12.40	192238
2016-12-22	12.40	12.69	12.37	12.54	186546
2016-12-23	12.57	12.62	12.39	12.50	82030
2016-12-27	12.52	12.57	12.27	12.37	116715
2016-12-28	12.37	12.41	12.17	12.27	99589
2016-12-29	12.27	12.50	12.15	12.36	210329
2016-12-30	12.43	12.75	12.23	12.41	188446
2017-01-03	12.55	12.86	12.42	12.70	467750
2017-01-04	12.68	12.91	12.62	12.79	153329
2017-01-05	12.76	12.88	12.69	12.79	169527
2017-01-06	12.76	12.84	12.63	12.71	156738
2017-01-09	12.75	12.86	12.63	12.68	156387
2017-01-10	12.70	12.88	12.62	12.80	133187
2017-01-11	12.80	12.92	12.72	12.75	182917
2017-01-12	12.75	12.86	12.68	12.76	125149
2017-01-13	12.77	12.99	12.77	12.92	165097
2017-01-17	12.92	12.95	12.74	12.74	155458
2017-01-18	12.76	12.85	12.67	12.70	168712
2017-01-19	12.68	12.68	12.23	12.28	176600
2017-01-20	12.27	12.50	12.27	12.37	116053
2017-01-23	12.39	12.44	12.22	12.29	78815
2017-01-24	12.31	12.39	12.12	12.33	206810
2017-01-25	12.40	12.50	12.26	12.29	177632
2017-01-26	12.22	12.34	12.04	12.08	156840
2017-01-27	12.04	12.10	11.74	11.86	248720
2017-01-30	11.82	11.92	11.55	11.57	304237
2017-01-31	11.50	11.70	11.50	11.56	217697
2017-02-01	11.56	11.70	11.42	11.45	173852
2017-02-02	11.40	11.53	11.29	11.42	123406
2017-02-03	11.43	11.60	11.43	11.53	212579
2017-02-06	11.53	11.72	11.25	11.28	185168
2017-02-07	11.35	11.61	11.20	11.45	204963
2017-02-08	11.37	11.44	11.15	11.32	125627
2017-02-09	11.33	11.50	11.22	11.46	191917
2017-02-10	11.45	11.77	11.40	11.66	144596
2017-02-13	11.67	11.77	11.47	11.50	113360
2017-02-14	11.55	11.64	11.33	11.36	145174
2017-02-15	11.38	11.45	11.30	11.37	154379
2017-02-16	11.40	11.42	11.16	11.20	268208
2017-02-17	11.22	11.49	11.20	11.38	366221
2017-02-21	11.45	12.19	11.42	11.98	294292
2017-02-22	11.98	12.06	11.80	11.98	148832
2017-02-23	12.00	12.02	11.89	11.93	164928
2017-02-24	11.80	11.89	11.63	11.67	201950
2017-02-27	11.71	12.00	11.65	11.79	182699
2017-02-28	11.72	11.89	11.58	11.68	192610
2017-03-01	11.84	12.11	11.48	12.11	318412
2017-03-02	12.37	13.20	12.21	12.87	812839
2017-03-03	13.06	13.22	12.78	13.04	314437
2017-03-06	12.87	13.11	12.69	13.09	356036
2017-03-07	13.02	13.36	13.02	13.33	289805
2017-03-08	13.34	13.42	12.86	12.87	382740
2017-03-09	12.83	12.90	12.67	12.68	187905
2017-03-10	12.82	12.85	12.44	12.67	157628
2017-03-13	12.66	12.88	12.41	12.59	139551
2017-03-14	12.59	12.59	12.30	12.44	236965
2017-03-15	12.38	12.70	12.38	12.64	174885
2017-03-16	12.73	12.96	12.50	12.67	212182
2017-03-17	12.59	12.88	12.59	12.77	327215
2017-03-20	12.79	12.80	12.49	12.66	167918
2017-03-21	12.69	12.72	12.43	12.57	319118
2017-03-22	12.51	12.87	12.25	12.83	562624
2017-03-23	12.93	13.91	12.86	13.88	940174
2017-03-24	13.90	14.00	13.65	13.76	342626
2017-03-27	13.61	13.84	13.33	13.78	373540
2017-03-28	13.72	14.23	13.62	13.99	443812
2017-03-29	13.92	14.20	13.79	13.81	367069
2017-03-30	13.85	14.01	13.80	13.94	324613
2017-03-31	13.98	14.17	13.86	14.11	457890
2017-04-03	14.07	14.12	13.89	13.90	318931
2017-04-04	13.85	13.95	13.85	13.95	223186
2017-04-05	14.02	14.28	13.96	14.06	312394
2017-04-06	14.03	14.19	13.90	14.15	508227
2017-04-07	14.02	14.15	13.96	14.03	231968
2017-04-10	14.03	14.11	13.72	13.85	252199
2017-04-11	13.82	14.10	13.71	14.08	147386
2017-04-12	14.06	14.10	13.89	14.02	204596
2017-04-13	13.99	14.10	13.77	13.91	181277
2017-04-17	13.99	14.12	13.92	14.10	152481
2017-04-18	14.07	14.20	13.96	14.15	125054
2017-04-19	14.14	14.34	14.09	14.18	114499
2017-04-20	14.21	14.39	14.12	14.35	150789
2017-04-21	14.31	14.56	14.20	14.37	217643
2017-04-24	14.58	14.88	14.50	14.72	278275
2017-04-25	14.78	14.91	14.63	14.66	279603
2017-04-26	14.62	14.67	14.50	14.51	231997
2017-04-27	14.52	14.68	14.47	14.57	278785
2017-04-28	14.64	15.13	14.54	15.05	381145
2017-05-01	15.17	15.39	15.05	15.38	253407
2017-05-02	15.45	15.48	15.24	15.34	164391
2017-05-03	15.25	15.26	14.45	14.95	294667
2017-05-04	15.11	15.46	14.74	14.91	233545
2017-05-05	15.21	15.85	14.74	14.86	279581
2017-05-08	14.96	15.10	14.72	14.89	228997
2017-05-09	14.89	15.04	14.69	14.78	218859
2017-05-10	14.80	14.80	14.52	14.66	169689
2017-05-11	14.69	14.69	14.46	14.57	232786
2017-05-12	14.53	14.55	14.12	14.17	194873
2017-05-15	14.19	14.35	14.02	14.09	153590
2017-05-16	14.04	14.16	13.75	14.05	328148
2017-05-17	13.90	13.95	13.55	13.56	258638
2017-05-18	13.59	13.89	13.32	13.86	291856
2017-05-19	13.86	13.91	13.67	13.74	191756
2017-05-22	13.74	13.84	13.51	13.61	121703
2017-05-23	13.62	13.85	13.53	13.76	110662
2017-05-24	13.80	14.04	13.69	13.72	189184
2017-05-25	13.72	13.83	13.54	13.62	129150
2017-05-26	13.63	13.93	13.63	13.91	191509
2017-05-30	13.81	13.84	13.56	13.77	115053
2017-05-31	13.80	14.05	13.49	14.02	279603
2017-06-01	14.09	14.65	14.03	14.64	334694
2017-06-02	14.60	14.85	14.59	14.71	407126
2017-06-05	14.61	14.85	14.56	14.65	179200
2017-06-06	14.51	14.80	14.39	14.70	338825
2017-06-07	14.70	15.00	14.55	14.99	784073
2017-06-08	15.00	15.76	14.99	15.70	315168
2017-06-09	15.65	16.06	15.48	15.76	402616
2017-06-12	15.78	16.39	15.54	15.73	241989
2017-06-13	15.85	16.08	15.62	15.72	164143
2017-06-14	15.72	15.73	15.53	15.71	224738
2017-06-15	15.50	15.97	15.50	15.89	184421
2017-06-16	15.74	16.02	15.64	15.78	431894
2017-06-19	15.89	16.04	15.81	16.01	141023
2017-06-20	16.05	16.15	15.86	15.86	200504
2017-06-21	15.94	16.01	15.76	15.81	199006
2017-06-22	15.80	15.95	15.52	15.70	185469
2017-06-23	15.88	16.21	15.78	16.13	769543
2017-06-26	16.21	16.60	16.00	16.55	495173
2017-06-27	16.55	16.73	16.25	16.52	255463
2017-06-28	16.68	16.96	16.43	16.62	247167
2017-06-29	16.64	16.77	16.27	16.69	260370
2017-06-30	16.77	16.82	16.38	16.41	216695
2017-07-03	16.53	16.67	16.31	16.38	71392
2017-07-05	16.37	16.42	16.08	16.27	158021
2017-07-06	16.22	16.29	15.96	16.28	301790
2017-07-07	16.42	16.88	16.26	16.87	228581
2017-07-10	16.95	17.00	16.68	16.83	172381
2017-07-11	16.99	17.10	16.69	17.08	342782
2017-07-12	17.07	17.49	17.07	17.48	319389
2017-07-13	17.50	17.66	17.17	17.64	259976
2017-07-14	17.57	17.71	17.41	17.57	199193
2017-07-17	17.55	17.73	17.27	17.38	235174
2017-07-18	17.35	17.42	17.19	17.23	174125
2017-07-19	17.19	17.29	16.63	16.66	396269
2017-07-20	16.71	16.76	16.45	16.66	226278
2017-07-21	16.75	16.81	16.50	16.51	143730
2017-07-24	16.65	17.01	16.53	17.00	293015
2017-07-25	17.18	17.22	17.04	17.04	259916
2017-07-26	17.31	17.31	17.03	17.03	207184
2017-07-27	17.08	17.16	16.82	17.12	353633
2017-07-28	17.10	17.37	16.85	16.92	211837
2017-07-31	16.92	17.08	16.57	16.78	239576
2017-08-01	16.89	16.97	16.70	16.88	148351
2017-08-02	16.93	17.02	16.48	16.63	139620
2017-08-03	16.13	16.89	15.20	15.66	482063
2017-08-04	15.89	16.79	15.82	16.06	343447
2017-08-07	16.06	16.39	15.95	15.99	318714
2017-08-08	15.95	16.10	15.83	15.91	230685
2017-08-09	15.89	15.89	15.71	15.80	140753
2017-08-10	15.78	16.01	15.71	15.73	150913
2017-08-11	15.82	15.99	15.46	15.52	157219
2017-08-14	15.57	16.07	15.57	15.84	399230
2017-08-15	15.98	16.38	15.50	16.27	443615
2017-08-16	16.27	16.58	16.27	16.50	272432
2017-08-17	16.42	17.10	16.42	16.57	473221
2017-08-18	16.53	16.61	16.41	16.45	235208
2017-08-21	16.41	16.63	16.41	16.61	196472
2017-08-22	16.56	16.84	16.52	16.84	177313
2017-08-23	16.80	16.80	16.57	16.62	161612
2017-08-24	16.70	16.86	16.66	16.78	173180
2017-08-25	16.85	16.85	16.57	16.66	89588
2017-08-28	16.68	16.95	16.63	16.76	144734
2017-08-29	16.05	16.89	16.01	16.78	283263
2017-08-30	16.82	16.94	16.64	16.87	155925
2017-08-31	16.88	16.95	16.71	16.81	168680
2017-09-01	16.92	17.09	16.81	17.04	216716
2017-09-05	17.06	17.20	16.86	17.05	332136
2017-09-06	17.06	17.33	17.00	17.33	259737
2017-09-07	17.27	17.57	17.10	17.52	194944
2017-09-08	17.43	17.77	17.31	17.69	267268
2017-09-11	17.75	17.87	17.48	17.52	137088
2017-09-12	17.64	17.76	17.58	17.64	83562
2017-09-13	17.66	17.95	17.64	17.72	152345
2017-09-14	17.72	18.38	17.60	18.19	348234
2017-09-15	18.03	18.23	17.71	18.17	614804
2017-09-18	18.16	18.25	17.88	17.88	169721
2017-09-19	17.93	18.34	17.68	17.71	294943
2017-09-20	17.71	17.84	17.55	17.55	174362
2017-09-21	17.53	17.87	17.47	17.75	154265
2017-09-22	17.74	18.09	17.74	17.91	194207
2017-09-25	17.93	18.04	17.72	17.96	184212
2017-09-26	17.96	18.45	17.96	18.37	293409
2017-09-27	18.48	19.02	18.45	19.00	327540
2017-09-28	18.92	19.00	18.61	18.84	145898
2017-09-29	18.82	19.13	18.59	18.80	205662
2017-10-02	18.88	18.88	18.62	18.69	184480
2017-10-03	18.75	18.75	18.21	18.43	240046
2017-10-04	17.70	17.73	16.64	16.98	656844
2017-10-05	16.99	17.83	16.95	17.76	601052
2017-10-06	17.80	18.41	17.77	18.17	911848
2017-10-09	18.10	18.17	17.84	17.95	498732
2017-10-10	18.00	18.22	17.98	18.12	223774
2017-10-11	18.09	18.24	18.02	18.16	151485
2017-10-12	18.17	18.25	18.04	18.15	355821
2017-10-13	18.28	18.32	17.82	17.94	181738
2017-10-16	17.99	18.03	17.69	17.89	284301
2017-10-17	17.81	18.05	17.62	17.93	242151
2017-10-18	17.95	18.12	17.52	18.00	296225
2017-10-19	17.86	17.99	17.71	17.87	211937
2017-10-20	18.04	18.25	17.70	18.23	163715
2017-10-23	18.30	18.32	18.08	18.11	267463
2017-10-24	18.12	18.25	17.92	17.96	436953
2017-10-25	17.97	18.10	17.88	17.98	247179
2017-10-26	18.13	18.72	18.13	18.71	206213
2017-10-27	18.61	18.77	18.50	18.58	122725
2017-10-30	18.57	18.68	18.31	18.63	170383
2017-10-31	18.58	18.64	18.06	18.46	677287
2017-11-01	18.56	18.69	17.99	18.28	277584
2017-11-02	19.00	20.90	18.60	20.68	1174376
2017-11-03	20.52	20.77	19.20	19.34	577378
2017-11-06	19.46	20.10	19.43	19.70	317250
2017-11-07	19.71	19.71	19.04	19.26	376719
2017-11-08	19.24	19.44	19.09	19.22	271531
2017-11-09	18.99	19.42	18.98	19.31	241545
2017-11-10	19.26	19.63	19.14	19.38	253400
2017-11-13	19.37	19.58	19.20	19.44	243944
2017-11-14	19.40	19.67	19.21	19.41	287430
2017-11-15	19.24	19.56	19.20	19.22	379995
2017-11-16	19.25	19.55	19.25	19.27	245540
2017-11-17	19.16	19.29	18.98	19.16	224361
2017-11-20	19.17	19.37	19.16	19.26	119186
2017-11-21	19.39	19.49	19.29	19.48	129329
2017-11-22	19.45	19.50	19.34	19.36	118972
2017-11-24	19.41	19.71	19.37	19.56	107846
2017-11-27	19.56	19.89	19.44	19.46	398287
2017-11-28	19.52	20.03	19.39	20.01	153380
2017-11-29	19.99	20.73	19.67	20.70	239390
2017-11-30	21.00	21.62	21.00	21.32	452977
2017-12-01	21.34	21.35	20.53	21.08	232248
2017-12-04	21.38	21.71	21.10	21.53	363183
2017-12-05	21.59	21.72	20.89	20.90	273931
2017-12-06	20.89	21.18	20.81	21.04	171902
2017-12-07	21.00	21.23	20.97	21.00	231245
2017-12-08	21.10	21.10	20.52	21.05	159368
2017-12-11	21.05	21.34	20.84	21.00	128705
2017-12-12	21.01	21.37	20.80	20.84	135568
2017-12-13	20.97	21.14	20.87	20.99	200078
2017-12-14	21.00	21.11	20.81	21.05	284662
2017-12-15	21.05	21.86	20.82	21.46	333319
2017-12-18	21.62	22.02	21.59	21.70	117400
2017-12-19	21.74	21.94	21.28	21.31	150440
2017-12-20	21.42	21.86	21.27	21.60	103844
2017-12-21	21.62	21.89	21.62	21.72	108964
2017-12-22	21.80	21.96	21.62	21.83	134365
2017-12-26	21.87	22.28	21.87	22.24	272930
2017-12-27	22.20	22.55	21.97	22.34	238574
2017-12-28	22.35	22.75	21.97	22.64	253192
2017-12-29	22.72	23.20	22.56	23.02	343840
2018-01-02	22.90	23.29	22.76	23.16	452861
2018-01-03	23.14	23.25	22.35	22.38	296062
2018-01-04	22.52	23.14	22.15	22.89	180163
2018-01-05	23.06	23.57	22.96	23.52	191310
2018-01-08	23.58	23.66	23.36	23.61	242310
2018-01-09	23.60	23.78	23.21	23.23	150677
2018-01-10	23.13	23.22	22.93	23.17	103335
2018-01-11	23.16	23.60	23.06	23.50	94416
2018-01-12	23.54	23.86	23.29	23.75	143450
2018-01-16	23.82	24.16	23.36	23.94	159624
2018-01-17	24.04	24.30	23.97	24.29	131111
2018-01-18	24.28	24.36	24.05	24.13	144900
2018-01-19	24.11	24.46	24.06	24.07	166018
2018-01-22	24.18	24.42	24.09	24.17	166814
2018-01-23	24.13	24.29	23.91	24.26	169404
2018-01-24	27.38	27.38	25.38	26.04	424846
2018-01-25	26.22	26.42	25.86	26.15	200195
2018-01-26	26.20	26.41	25.81	25.84	174962
2018-01-29	25.85	26.00	25.46	25.51	213086
2018-01-30	25.42	25.94	25.41	25.75	137893
2018-01-31	25.77	25.91	25.44	25.58	168432
2018-02-01	25.49	25.89	25.38	25.47	195260
2018-02-02	25.35	25.53	24.97	25.08	120259
2018-02-05	24.84	24.96	23.30	24.04	336241
2018-02-06	23.96	24.81	23.85	24.33	446062
2018-02-07	24.29	25.35	24.21	25.03	160415
2018-02-08	25.16	25.23	24.34	24.35	207098
2018-02-09	24.56	24.78	23.78	24.39	257380
2018-02-12	24.44	24.61	23.91	24.40	127338
2018-02-13	24.21	24.96	24.21	24.95	162163
2018-02-14	24.70	25.99	24.34	25.40	242080
2018-02-15	25.65	25.85	25.23	25.83	167823
2018-02-16	25.74	26.73	25.71	26.43	150868
2018-02-20	26.38	26.48	25.91	26.31	145130
2018-02-21	26.38	26.81	26.24	26.25	123641
2018-02-22	26.38	26.72	26.03	26.57	130702
2018-02-23	26.76	26.81	26.03	26.53	237811
2018-02-26	26.67	26.99	26.60	26.90	178083
2018-02-27	26.95	27.00	26.24	26.28	226799
2018-02-28	26.27	26.60	25.41	25.42	362799
2018-03-01	25.41	25.91	25.21	25.45	437463
2018-03-02	23.50	25.14	22.15	24.87	686180
2018-03-05	24.71	24.71	24.00	24.29	296599
2018-03-06	24.34	24.42	23.96	24.06	291602
2018-03-07	23.85	24.17	23.75	23.77	269727
2018-03-08	23.78	24.04	23.67	24.02	262768
2018-03-09	24.11	24.76	23.92	24.07	324511
2018-03-12	24.09	24.09	23.41	23.70	518008
2018-03-13	23.82	23.86	23.41	23.76	212958
2018-03-14	23.74	24.01	23.58	23.79	178760
2018-03-15	23.57	23.57	23.17	23.25	365021
2018-03-16	23.26	23.69	23.18	23.46	467580
2018-03-19	23.32	23.64	23.20	23.51	363576
2018-03-20	23.28	24.03	23.28	23.91	311828
2018-03-21	23.90	24.20	23.68	24.11	321231
2018-03-22	24.00	24.64	24.00	24.17	326692
2018-03-23	24.12	24.12	23.27	23.36	557082
2018-03-26	23.60	23.60	23.17	23.51	497742
2018-03-27	23.61	23.61	23.19	23.36	317414
2018-03-28	23.40	23.54	23.01	23.39	238108
2018-03-29	23.51	23.95	23.25	23.38	305961
2018-04-02	23.36	23.67	23.21	23.56	307527
2018-04-03	23.59	23.89	23.41	23.76	234802
2018-04-04	23.50	24.14	23.37	23.94	202069
2018-04-05	24.09	24.71	23.92	24.68	197979
2018-04-06	24.55	24.95	24.27	24.50	487056
2018-04-09	24.59	24.80	24.30	24.31	222805
2018-04-10	24.47	24.87	24.30	24.79	155373
2018-04-11	24.64	24.77	24.12	24.36	290379
2018-04-12	24.44	24.70	24.02	24.04	317054
2018-04-13	24.08	24.16	23.89	24.09	118307
2018-04-16	24.21	24.65	23.80	24.52	124528
2018-04-17	24.60	25.02	24.50	24.98	158235
2018-04-18	24.95	25.20	24.92	24.92	120986
2018-04-19	24.78	24.98	24.53	24.81	168219
2018-04-20	24.72	24.95	23.70	24.52	287714
2018-04-23	24.43	24.66	24.31	24.50	83804
2018-04-24	24.58	24.95	24.42	24.47	121429
2018-04-25	24.43	24.60	24.15	24.27	172366
2018-04-26	24.34	24.58	24.12	24.58	126108
2018-04-27	24.62	24.90	24.36	24.56	155211
2018-04-30	24.60	24.82	24.50	24.51	163705
2018-05-01	24.54	24.77	24.28	24.76	155118
2018-05-02	24.72	25.16	24.28	25.04	152871
2018-05-03	24.96	25.70	24.74	25.52	198445
2018-05-04	25.91	27.50	25.58	26.97	623728
2018-05-07	27.08	27.27	25.53	25.78	301399
2018-05-08	25.63	25.78	25.03	25.10	262567
2018-05-09	25.07	25.24	24.47	24.55	448905
2018-05-10	24.69	24.94	24.48	24.50	151011
2018-05-11	24.52	24.71	24.16	24.21	132120
2018-05-14	24.21	24.83	24.04	24.57	245060
2018-05-15	24.47	25.73	24.31	24.70	165321
2018-05-16	24.69	25.65	24.38	24.42	157563
2018-05-17	24.47	24.57	24.26	24.56	202381
2018-05-18	24.66	24.66	23.76	23.77	296508
2018-05-21	23.90	24.78	23.78	24.15	433336
2018-05-22	23.97	24.33	23.80	24.02	187206
2018-05-23	23.92	24.13	23.74	23.95	141986
2018-05-24	23.94	24.07	23.69	23.76	134328
2018-05-25	23.70	23.89	23.48	23.89	113459
2018-05-29	23.76	24.15	23.38	23.73	325403
2018-05-30	23.86	24.93	23.73	24.21	410544
2018-05-31	24.23	24.27	23.51	23.58	181014
2018-06-01	23.71	24.05	23.57	23.86	153129
2018-06-04	23.92	24.19	23.59	23.84	197020
2018-06-05	23.82	23.97	23.69	23.82	88790
2018-06-06	23.81	24.07	23.68	23.91	269845
2018-06-07	23.82	24.00	23.50	23.61	122673
2018-06-08	23.63	23.84	23.50	23.66	138667
2018-06-11	23.67	24.14	23.52	24.03	142674
2018-06-12	24.02	24.76	24.01	24.67	229970
2018-06-13	24.60	24.93	24.30	24.52	183201
2018-06-14	24.63	24.80	24.28	24.78	107096
2018-06-15	24.78	25.58	24.53	25.13	524976
2018-06-18	24.97	25.45	24.97	25.27	294008
2018-06-19	25.24	25.60	25.12	25.54	153062
2018-06-20	25.53	25.95	25.04	25.92	225251
2018-06-21	25.97	26.41	25.58	26.40	279685
2018-06-22	26.43	26.95	26.39	26.51	429766
2018-06-25	26.46	26.76	26.05	26.54	280641
2018-06-26	26.50	26.98	25.99	26.53	194524
2018-06-27	26.57	26.59	26.19	26.24	138969
2018-06-28	26.27	26.38	24.92	26.19	156719
2018-06-29	26.22	26.42	25.60	25.61	168845
2018-07-02	25.58	25.85	25.37	25.85	117117
2018-07-03	25.97	26.33	25.68	25.92	61524
2018-07-05	26.10	26.25	25.92	26.23	80655
2018-07-06	26.24	26.47	25.81	25.83	66912
2018-07-09	25.83	25.99	25.59	25.87	179486
2018-07-10	25.92	26.03	25.75	25.91	97583
2018-07-11	25.87	26.05	25.81	25.84	87339
2018-07-12	25.93	25.93	25.44	25.54	106519
2018-07-13	25.56	25.56	25.22	25.41	90406
2018-07-16	25.41	25.69	25.25	25.69	173584
2018-07-17	25.68	25.70	25.29	25.39	82497
2018-07-18	25.38	25.40	25.20	25.38	107087
2018-07-19	25.37	25.53	24.80	25.47	92435
2018-07-20	25.54	25.83	25.35	25.65	106668
2018-07-23	25.66	25.97	25.50	25.60	213036
2018-07-24	25.68	25.89	25.17	25.83	203241
2018-07-25	25.70	26.68	25.31	26.66	117676
2018-07-26	26.61	27.25	26.60	27.18	132363
2018-07-27	27.25	27.57	27.07	27.28	133568
2018-07-30	27.28	27.31	26.91	27.08	119246
2018-07-31	27.10	27.68	26.88	27.56	150863
2018-08-01	27.69	28.05	27.36	28.00	196742
2018-08-02	28.01	28.37	27.96	28.10	201508
2018-08-03	28.21	28.75	25.89	28.37	414578
2018-08-06	27.00	29.05	26.52	29.00	525698
2018-08-07	29.08	29.12	28.64	28.68	277809
2018-08-08	28.67	28.75	28.26	28.62	103256
2018-08-09	28.61	29.45	28.61	29.38	163981
2018-08-10	29.32	29.74	28.88	28.90	301758
2018-08-13	28.84	28.99	28.53	28.54	134872
2018-08-14	28.60	28.75	28.38	28.41	134570
2018-08-15	28.40	28.58	27.85	28.04	132234
2018-08-16	28.12	28.45	28.08	28.22	105639
2018-08-17	28.13	28.35	27.89	27.92	99651
2018-08-20	27.91	28.07	27.79	27.97	114525
2018-08-21	27.96	28.29	27.59	27.59	135545
2018-08-22	27.53	27.76	27.52	27.55	101244
2018-08-23	27.53	27.73	27.19	27.20	87956
2018-08-24	27.19	27.66	27.12	27.56	427076
2018-08-27	27.60	27.89	27.53	27.77	217003
2018-08-28	27.87	28.32	27.63	27.66	144359
2018-08-29	27.74	27.82	27.47	27.79	91120
2018-08-30	27.79	28.32	27.69	28.31	129543
2018-08-31	28.26	28.64	28.25	28.38	114349
2018-09-04	28.37	28.58	28.11	28.56	97856
2018-09-05	28.58	29.07	28.56	29.06	131316
2018-09-06	29.20	30.51	29.06	30.47	278184
2018-09-07	30.59	31.67	30.40	31.63	248776
2018-09-10	31.80	33.75	31.80	33.50	553396
2018-09-11	33.61	33.94	32.03	32.40	390958
2018-09-12	32.42	32.78	32.02	32.70	206695
2018-09-13	32.83	33.03	32.39	32.53	132035
2018-09-14	32.52	32.67	31.92	32.29	132517
2018-09-17	32.28	32.38	31.65	31.97	149984
2018-09-18	31.98	32.50	31.98	32.24	107084
2018-09-19	32.30	32.31	31.46	31.55	65706
2018-09-20	31.61	31.61	31.06	31.36	99217
2018-09-21	31.41	31.60	30.94	31.58	371210
2018-09-24	31.55	31.56	30.92	31.14	104806
2018-09-25	31.19	31.37	30.80	31.16	124921
2018-09-26	31.17	31.46	30.85	30.92	114812
2018-09-27	30.92	31.06	30.75	30.86	120877
2018-09-28	30.85	31.26	30.85	31.06	136502
2018-10-01	31.65	32.00	30.15	30.19	144955
2018-10-02	30.18	30.35	29.52	29.65	138043
2018-10-03	29.65	29.79	29.54	29.76	129611
2018-10-04	29.78	29.96	29.50	29.90	111815
2018-10-05	29.93	30.31	29.50	29.77	146108
2018-10-08	29.77	30.07	29.46	29.85	178203
2018-10-09	29.88	30.22	29.50	29.63	172991
2018-10-10	29.63	29.72	28.46	28.58	360615
2018-10-11	28.59	29.03	28.14	28.59	340468
2018-10-12	28.94	29.21	28.55	28.94	229519
2018-10-15	28.93	29.23	28.83	29.06	76376
2018-10-16	29.07	30.59	28.83	30.56	291703
2018-10-17	30.49	31.50	30.13	31.45	196764
2018-10-18	31.47	32.46	31.31	31.83	267125
2018-10-19	31.71	32.17	31.40	31.70	157696
2018-10-22	31.70	32.05	31.23	31.27	243806
2018-10-23	30.68	30.93	29.90	30.77	316103
2018-10-24	30.88	31.21	30.21	30.24	345202
2018-10-25	30.44	30.87	29.92	30.75	141901
2018-10-26	30.42	31.49	29.89	31.29	196085
2018-10-29	31.64	32.36	31.25	32.19	254553
2018-10-30	32.18	33.63	32.18	33.03	349461
2018-10-31	33.41	33.60	32.54	32.56	206041
2018-11-01	32.57	32.63	31.79	32.14	219532
2018-11-02	31.84	34.48	28.88	30.10	538339
2018-11-05	30.23	30.52	29.01	29.36	330123
2018-11-06	29.11	31.26	29.11	30.99	445351
2018-11-07	31.11	31.45	30.50	31.40	244626
2018-11-08	31.33	31.96	31.06	31.93	144234
2018-11-09	31.83	32.13	31.30	31.95	135014
2018-11-12	31.90	32.15	31.51	31.56	108218
2018-11-13	31.71	31.79	31.10	31.56	91571
2018-11-14	31.69	32.51	31.64	32.26	170667
2018-11-15	32.09	32.17	31.31	31.43	196932
2018-11-16	31.25	31.39	30.42	31.36	205415
2018-11-19	31.35	31.77	30.98	31.56	170974
2018-11-20	31.39	31.54	30.27	30.32	104515
2018-11-21	30.34	30.68	29.87	30.68	148519
2018-11-23	30.62	31.57	30.14	31.06	54939
2018-11-26	31.43	31.56	30.70	31.22	102626
2018-11-27	31.03	31.35	30.74	31.24	95502
2018-11-28	31.31	33.27	31.15	33.02	271181
2018-11-29	32.79	33.99	32.79	33.74	280841
2018-11-30	33.77	33.94	32.48	32.65	218098
2018-12-03	32.91	33.37	31.69	32.24	140703
2018-12-04	32.29	32.94	32.22	32.55	247010
2018-12-06	32.26	32.92	31.61	32.50	178920
2018-12-07	32.38	32.53	30.96	31.01	139708
2018-12-10	31.02	31.22	29.62	29.65	194265
2018-12-11	29.88	29.99	29.25	29.67	128236
2018-12-12	30.00	30.27	29.45	29.52	147540
2018-12-13	29.53	29.88	29.21	29.33	118789
2018-12-14	29.29	31.62	29.29	30.37	462413
2018-12-17	30.87	30.87	28.52	28.77	345370
2018-12-18	29.00	29.95	28.12	28.58	231156
2018-12-19	28.61	29.24	28.35	28.53	174540
2018-12-20	28.48	28.85	26.64	27.03	254721
2018-12-21	27.03	27.43	25.69	25.78	333937
2018-12-24	25.47	25.71	24.70	24.75	104164
2018-12-26	25.17	26.33	24.61	26.30	211708
2018-12-27	26.17	26.42	25.32	26.39	169962
2018-12-28	27.89	28.37	27.02	28.17	324076
2018-12-31	28.22	28.78	27.82	28.49	270252
2019-01-02	27.86	28.09	27.24	27.80	196925
2019-01-03	27.46	27.67	26.75	27.38	165380
2019-01-04	27.52	28.32	27.46	27.85	184650
2019-01-07	27.71	28.29	27.71	27.80	238312
2019-01-08	27.94	29.05	27.92	28.79	249007
2019-01-09	28.79	29.37	28.74	29.18	217993
2019-01-10	29.15	30.08	28.85	30.06	147170
2019-01-11	29.93	30.28	29.71	30.25	150397
2019-01-14	30.08	31.02	29.91	30.73	254000
2019-01-15	31.01	31.30	30.23	30.64	237559
2019-01-16	30.85	30.92	30.01	30.20	148989
2019-01-17	29.97	31.05	29.90	30.83	181510
2019-01-18	30.85	31.74	30.50	31.73	170944
2019-01-22	31.63	31.89	30.60	30.98	179736
2019-01-23	30.01	30.28	29.55	29.84	1247074
2019-01-24	29.82	30.03	29.42	29.47	312195
2019-01-25	29.79	30.73	29.57	30.41	280107
2019-01-28	30.15	30.65	29.57	30.59	260482
2019-01-29	30.95	31.01	30.02	30.04	358901
2019-01-30	30.30	30.38	29.63	30.03	284229
2019-01-31	30.02	30.54	29.94	30.12	378339
2019-02-01	30.01	30.53	29.84	30.08	470739
2019-02-04	30.00	30.91	29.98	30.81	205123
2019-02-05	30.63	31.18	30.59	30.79	214869
2019-02-06	30.82	31.16	30.34	31.09	144531
2019-02-07	30.82	31.14	30.41	31.05	353347
2019-02-08	30.83	31.59	30.81	31.56	315458
2019-02-11	31.68	32.55	31.47	32.03	432335
2019-02-12	32.31	33.83	32.11	33.77	448768
2019-02-13	33.85	34.06	33.30	33.78	381931
2019-02-14	33.62	34.53	33.19	34.18	201052
2019-02-15	34.31	35.10	34.21	35.03	282011
2019-02-19	35.13	35.56	35.07	35.28	251484
2019-02-20	35.27	35.58	34.72	35.04	267424
2019-02-21	34.52	35.01	33.52	33.55	868654
2019-02-22	33.00	35.36	32.45	35.18	641418
2019-02-25	35.15	35.93	35.15	35.79	565186
2019-02-26	35.75	36.00	34.59	34.79	750173
2019-02-27	34.78	35.98	34.78	35.90	252550
2019-02-28	35.81	35.81	35.18	35.28	329503
2019-03-01	35.31	35.88	34.89	35.79	392081
2019-03-04	35.94	35.94	34.40	34.70	291652
2019-03-05	34.66	34.78	33.58	33.61	272359
2019-03-06	33.62	34.64	33.52	34.60	403087
2019-03-07	34.76	34.93	34.11	34.81	159614
2019-03-08	34.45	34.45	33.29	33.84	215843
2019-03-11	33.86	34.65	33.68	34.49	132218
2019-03-12	34.49	34.66	33.95	34.49	179501
2019-03-13	34.67	34.81	33.95	34.16	123064
2019-03-14	34.17	34.53	34.02	34.21	154509
2019-03-15	34.21	34.50	34.04	34.10	714613
2019-03-18	34.21	35.00	34.18	34.95	179303
2019-03-19	35.01	35.46	34.88	35.09	196715
2019-03-20	34.96	35.31	34.87	35.00	364554
2019-03-21	34.93	35.70	34.93	35.14	150407
2019-03-22	35.07	35.15	34.69	34.90	185974
2019-03-25	34.86	35.57	34.05	35.34	182823
2019-03-26	35.58	36.82	35.48	36.74	233160
2019-03-27	36.77	36.95	34.75	34.81	480352
2019-03-28	34.92	35.42	34.73	35.23	362057
2019-03-29	35.26	35.72	34.80	35.56	504162
2019-04-01	35.70	35.85	34.40	34.85	392826
2019-04-02	34.86	35.03	34.18	34.22	173753
2019-04-03	34.34	34.89	33.94	34.01	270106
2019-04-04	34.27	35.20	33.18	33.45	203246
2019-04-05	33.46	33.71	33.28	33.48	212961
2019-04-08	33.55	34.11	33.10	34.00	287445
2019-04-09	34.00	34.36	33.76	34.00	167188
2019-04-10	34.14	34.91	33.90	34.78	181372
2019-04-11	34.62	34.62	32.07	33.29	412794
2019-04-12	33.59	34.10	32.35	32.78	206766
2019-04-15	33.25	34.35	33.25	33.45	172079
2019-04-16	33.68	34.30	33.48	34.30	228980
2019-04-17	34.30	34.91	34.13	34.86	192074
2019-04-18	34.98	35.38	34.57	35.23	145409
2019-04-22	34.92	35.86	34.92	35.54	228063
2019-04-23	35.63	36.23	35.41	35.94	314398
2019-04-24	35.93	36.54	35.74	36.42	231525
2019-04-25	36.26	36.92	36.13	36.81	152459
2019-04-26	36.84	37.09	36.58	36.88	122714
2019-04-29	37.03	37.49	36.68	37.19	192889
2019-04-30	37.07	37.42	36.41	37.32	277646
2019-05-01	38.62	39.32	37.10	37.36	654602
2019-05-02	37.55	38.27	37.08	37.74	231452
2019-05-03	37.75	38.00	36.78	37.42	437603
2019-05-06	36.93	38.21	36.65	38.13	276762
2019-05-07	37.89	38.46	37.32	37.53	183420
2019-05-08	37.40	37.82	36.90	36.91	128044
2019-05-09	36.64	37.56	36.56	37.46	248217
2019-05-10	37.35	38.54	37.12	38.15	293151
2019-05-13	37.46	38.00	37.37	37.70	149055
2019-05-14	37.76	38.20	37.70	37.98	168051
2019-05-15	37.68	38.50	37.68	38.29	131328
2019-05-16	38.45	39.09	38.33	38.57	282342
2019-05-17	38.23	39.16	38.23	39.07	225058
2019-05-20	38.88	39.35	38.42	39.25	163208
2019-05-21	39.35	39.87	38.31	38.42	422062
2019-05-22	38.37	39.15	38.37	38.90	405535
2019-05-23	38.54	38.89	38.41	38.72	152911
2019-05-24	38.88	39.12	38.56	38.82	238454
2019-05-28	38.77	39.04	38.08	38.39	213369
2019-05-29	38.33	38.36	37.63	37.88	170691
2019-05-30	38.00	38.41	37.69	38.33	157643
2019-05-31	38.01	39.03	37.87	38.72	136920
2019-06-03	38.78	39.02	38.33	38.94	237795
2019-06-04	39.08	39.53	38.94	39.26	160888
2019-06-05	39.34	40.01	39.34	39.64	235304
2019-06-06	39.94	40.00	39.11	39.58	294829
2019-06-07	39.79	40.08	39.42	39.43	106907
2019-06-10	39.63	39.76	38.70	38.72	127487
2019-06-11	39.09	39.23	38.22	38.71	207707
2019-06-12	38.65	38.95	38.28	38.61	141829
2019-06-13	38.79	38.89	38.15	38.73	136196
2019-06-14	38.55	39.49	38.55	39.34	169425
2019-06-17	39.40	39.62	39.01	39.52	158982
2019-06-18	39.72	41.50	39.68	40.72	438479
2019-06-19	40.71	41.09	39.89	40.88	310286
2019-06-20	41.30	41.72	40.74	41.11	392854
2019-06-21	40.92	41.18	40.03	40.37	189259
2019-06-24	40.53	40.70	39.92	40.52	256112
2019-06-25	40.63	41.04	39.68	39.78	381258
2019-06-26	39.79	40.04	38.51	38.68	337916
2019-06-27	38.71	39.16	38.64	39.09	143805
2019-06-28	39.10	39.93	38.89	39.63	1675539
2019-07-01	39.88	40.72	39.33	40.68	479444
2019-07-02	40.39	41.29	40.39	41.18	160347
2019-07-03	41.33	41.39	40.41	41.05	83161
2019-07-05	40.83	41.33	40.32	41.23	219445
2019-07-08	41.10	41.46	40.10	40.46	236837
2019-07-09	40.43	40.74	40.08	40.62	222546
2019-07-10	40.79	41.24	40.54	40.55	124684
2019-07-11	40.69	40.85	40.03	40.36	170383
2019-07-12	40.37	41.00	40.14	40.85	148992
2019-07-15	40.89	41.18	40.26	41.10	315319
2019-07-16	41.05	42.12	41.01	42.01	194467
2019-07-17	42.18	42.91	42.01	42.77	187418
2019-07-18	42.56	43.04	42.22	42.80	424373
2019-07-19	42.73	43.07	41.93	42.15	266797
2019-07-22	42.20	42.24	41.34	42.08	420213
2019-07-23	42.12	42.17	41.46	41.67	337515
2019-07-24	41.68	42.38	41.22	42.05	287929
2019-07-25	42.00	42.51	41.53	42.32	223654
2019-07-26	42.51	43.87	42.48	43.42	370492
2019-07-29	43.65	43.65	42.83	43.15	461836
2019-07-30	43.05	43.83	42.82	43.80	180456
2019-07-31	43.84	44.15	43.23	43.60	372886
2019-08-01	43.56	44.19	42.72	42.86	318456
2019-08-02	41.01	46.85	40.74	45.26	803075
2019-08-05	45.28	45.50	43.95	44.48	627168
2019-08-06	44.50	45.20	44.09	44.85	433242
2019-08-07	44.46	46.61	44.00	46.17	381377
2019-08-08	46.39	47.72	45.88	45.97	643258
2019-08-09	46.23	46.44	45.10	45.70	302719
2019-08-12	44.90	45.68	44.80	45.20	219695
2019-08-13	44.98	45.88	44.98	45.75	287113
2019-08-14	45.44	45.49	44.49	45.03	231726
2019-08-15	44.95	45.94	44.62	45.19	311085
2019-08-16	45.37	46.12	45.08	45.55	224492
2019-08-19	45.84	46.15	45.49	45.50	214356
2019-08-20	45.07	45.18	44.26	44.34	213663
2019-08-21	44.59	45.36	44.45	45.12	247453
2019-08-22	45.29	46.16	45.20	45.81	297468
2019-08-23	45.79	45.79	43.82	44.21	237317
2019-08-26	44.65	45.16	44.39	45.12	182206
2019-08-27	45.44	45.44	44.42	45.10	283536
2019-08-28	45.11	46.56	44.77	46.36	367493
2019-08-29	46.74	47.19	45.69	45.93	196399
2019-08-30	46.07	46.31	45.00	45.50	339710
2019-09-03	45.47	45.72	44.95	45.09	144763
2019-09-04	45.46	45.68	45.05	45.49	207042
2019-09-05	45.81	45.81	44.01	44.05	359470
2019-09-06	44.41	44.43	43.42	43.47	244594
2019-09-09	43.59	44.14	41.05	41.34	418659
2019-09-10	41.22	41.22	38.86	39.08	591480
2019-09-11	39.34	39.96	39.04	39.92	411621
2019-09-12	40.16	41.28	39.81	41.18	537089
2019-09-13	41.19	42.15	40.81	40.82	302275
2019-09-16	40.69	41.44	40.56	41.34	229211
2019-09-17	41.39	42.25	41.39	42.14	161229
2019-09-18	42.34	42.71	40.85	41.90	355895
2019-09-19	41.94	42.68	41.63	41.81	300056
2019-09-20	41.80	44.99	41.71	44.92	1014375
2019-09-23	45.04	45.90	44.60	45.07	374392
2019-09-24	45.21	45.38	43.99	44.74	317539
2019-09-25	44.66	45.35	43.95	44.10	713734
2019-09-26	44.12	44.16	42.60	43.71	175834
2019-09-27	43.86	44.01	42.79	43.21	227517
2019-09-30	42.92	43.66	41.13	42.94	423676
2019-10-01	43.09	44.11	42.84	43.42	250960
2019-10-02	43.10	43.33	42.10	43.17	451350
2019-10-03	43.07	44.25	42.81	44.00	268893
2019-10-04	44.00	44.84	43.87	44.54	165436
2019-10-07	44.40	44.58	43.81	44.43	129316
2019-10-08	44.43	44.84	43.85	43.90	263454
2019-10-09	44.09	44.23	43.39	43.51	187704
2019-10-10	43.30	45.02	41.85	43.80	773705
2019-10-11	43.84	44.11	42.96	43.03	350300
2019-10-14	43.24	43.34	42.15	42.31	283738
2019-10-15	42.29	42.66	41.37	42.36	310933
2019-10-16	42.18	42.50	41.95	42.22	173871
2019-10-17	42.15	43.05	42.02	43.01	190799
2019-10-18	42.82	44.00	42.78	43.88	185957
2019-10-21	44.12	44.34	42.86	43.00	241590
2019-10-22	43.33	43.48	42.70	43.00	307684
2019-10-23	42.89	43.08	41.06	41.08	281815
2019-10-24	41.10	41.55	40.87	41.03	209211
2019-10-25	40.97	41.91	40.88	41.89	197361
2019-10-28	41.83	42.25	41.45	41.77	191985
2019-10-29	41.57	42.87	41.57	42.81	184372
2019-10-30	42.89	43.00	42.38	42.59	151033
2019-10-31	42.55	43.68	42.42	43.59	389592
2019-11-01	44.49	45.18	40.90	42.19	652973
2019-11-04	42.03	43.08	41.85	42.29	331722
2019-11-05	42.30	42.73	41.87	42.06	259062
2019-11-06	42.15	42.62	41.81	42.53	150941
2019-11-07	42.46	43.03	41.26	41.63	218942
2019-11-08	41.51	42.36	41.51	42.21	146701
2019-11-11	42.00	42.23	41.04	41.26	199988
2019-11-12	41.22	41.61	41.11	41.33	124739
2019-11-13	41.20	42.33	41.20	42.14	124547
2019-11-14	42.07	42.55	42.00	42.27	88901
2019-11-15	42.45	42.49	41.44	41.84	166101
2019-11-18	41.56	42.17	41.48	42.02	128197
2019-11-19	41.93	42.66	41.80	42.45	155383
2019-11-20	42.27	44.11	42.27	44.02	613869
2019-11-21	43.98	43.99	43.49	43.64	236707
2019-11-22	44.36	44.36	43.54	44.19	159140
2019-11-25	44.30	45.51	44.20	44.96	223232
2019-11-26	44.87	46.34	44.87	46.34	198062
2019-11-27	46.29	47.05	46.16	46.72	141651
2019-11-29	46.72	47.20	46.50	46.71	67902
2019-12-02	46.70	46.70	45.55	45.88	183734
2019-12-03	45.66	46.24	45.66	46.20	111297
2019-12-04	46.21	46.98	46.08	46.55	224422
2019-12-05	46.59	46.96	46.51	46.84	147222
2019-12-06	46.90	47.71	46.90	47.26	147771
2019-12-09	47.27	47.32	46.83	47.14	95924
2019-12-10	46.95	47.46	46.95	47.25	166440
2019-12-11	47.20	47.57	46.87	47.53	95435
2019-12-12	47.29	47.67	46.24	46.55	195478
2019-12-13	46.38	46.80	46.23	46.45	194380
2019-12-16	46.89	47.10	46.26	46.53	209131
2019-12-17	46.71	46.90	46.06	46.26	138666
2019-12-18	46.30	46.73	45.74	45.89	246900
2019-12-19	46.14	46.17	45.10	45.37	207587
2019-12-20	45.48	45.94	45.00	45.70	416914
2019-12-23	45.71	45.71	44.84	45.02	192441
2019-12-24	45.00	45.79	44.63	45.72	72780
2019-12-26	45.60	45.74	45.17	45.69	162815
2019-12-27	45.97	46.40	45.57	45.84	142060
2019-12-30	45.88	46.06	45.26	45.99	127417
2019-12-31	45.75	46.16	45.44	46.03	194593
2020-01-02	46.25	46.25	45.26	45.96	138668
2020-01-03	45.68	47.08	45.63	46.83	170498
2020-01-06	46.52	47.75	46.03	47.69	238512
2020-01-07	47.51	48.31	47.20	47.84	233086
2020-01-08	47.93	48.14	47.24	47.40	156540
2020-01-09	47.33	48.59	47.24	47.79	141647
2020-01-10	47.77	47.97	47.03	47.32	177542
2020-01-13	47.51	48.74	47.51	48.71	351240
2020-01-14	48.83	50.37	48.52	49.40	380052
2020-01-15	50.02	50.48	49.61	50.25	401075
2020-01-16	50.71	51.06	50.30	50.57	320293
2020-01-17	50.77	51.03	49.46	49.55	301471
2020-01-21	49.35	49.59	48.89	49.52	308886
2020-01-22	49.70	50.14	49.39	49.71	160957
2020-01-23	49.50	50.33	49.35	50.22	218054
2020-01-24	50.08	50.64	49.30	49.77	161014
2020-01-27	49.10	50.60	48.69	50.58	435535
2020-01-28	50.79	51.47	50.48	51.14	174992
2020-01-29	51.04	51.49	50.67	51.25	182522
2020-01-30	51.08	51.61	50.37	51.57	206250
2020-01-31	51.63	51.97	51.07	51.19	271086
2020-02-03	51.46	51.76	50.65	50.85	167376
2020-02-04	51.11	51.95	50.81	51.03	151081
2020-02-05	51.13	51.58	50.50	50.92	255378
2020-02-06	50.87	51.04	50.33	50.69	251902
2020-02-07	50.78	51.33	50.56	50.98	164566
2020-02-10	51.08	52.36	50.85	52.33	148628
2020-02-11	52.68	52.96	52.18	52.64	150363
2020-02-12	52.64	52.74	52.01	52.44	187897
2020-02-13	52.33	54.15	52.08	53.69	244455
2020-02-14	53.75	54.88	53.73	54.69	159362
2020-02-18	54.65	55.20	54.03	54.11	173982
2020-02-19	53.99	55.00	53.75	54.89	194819
2020-02-20	54.78	55.54	53.96	55.12	373384
2020-02-21	55.25	56.14	52.16	53.54	502055
2020-02-24	52.87	53.16	51.20	52.90	376445
2020-02-25	53.24	53.49	52.28	53.07	445156
2020-02-26	53.05	53.75	52.30	52.51	361586
2020-02-27	51.80	52.10	49.77	50.50	548904
2020-02-28	49.09	49.65	47.64	48.45	638749
2020-03-02	48.30	49.44	47.08	49.42	639732
2020-03-03	49.60	50.41	48.67	49.75	593755
2020-03-04	50.36	53.33	49.95	53.04	453448
2020-03-05	52.42	53.05	51.37	52.20	465010
2020-03-06	50.68	50.90	48.58	50.07	594449
2020-03-09	47.50	49.49	47.31	48.80	615116
2020-03-10	49.69	50.37	45.97	49.47	660947
2020-03-11	48.34	48.99	45.74	46.81	407074
2020-03-12	43.59	44.61	42.00	43.43	609237
2020-03-13	45.05	45.73	41.41	43.83	585553
2020-03-16	39.36	41.63	34.35	39.85	1173583
2020-03-17	40.51	47.24	39.86	46.65	838716
2020-03-18	43.94	46.36	38.97	39.06	974900
2020-03-19	38.73	43.69	38.00	40.73	567852
2020-03-20	40.83	43.50	40.06	40.64	549557
2020-03-23	39.77	40.41	35.02	36.12	565159
2020-03-24	37.61	39.77	35.92	39.57	430375
2020-03-25	39.37	42.06	38.20	40.87	700538
2020-03-26	41.19	44.23	40.63	43.81	324795
2020-03-27	42.44	43.56	41.60	41.99	280277
2020-03-30	42.30	42.98	40.54	42.19	324040
2020-03-31	41.70	42.41	38.51	39.06	750437
2020-04-01	37.81	37.88	35.18	35.85	482171
2020-04-02	35.75	40.16	35.75	39.98	560914
2020-04-03	39.93	40.03	37.81	39.29	310174
2020-04-06	40.80	42.91	40.02	42.67	349543
2020-04-07	43.98	44.38	42.71	43.35	482656
2020-04-08	43.89	46.75	42.76	46.16	459397
2020-04-09	47.19	48.62	46.13	47.67	383093
2020-04-13	47.50	48.75	44.17	44.73	305973
2020-04-14	45.75	46.02	43.72	44.05	319877
2020-04-15	42.91	44.22	42.37	42.93	335262
2020-04-16	43.45	43.60	42.20	43.26	321368
2020-04-17	44.79	45.00	43.80	44.34	269955
2020-04-20	43.39	44.05	42.40	42.87	217425
2020-04-21	41.62	43.19	41.55	41.82	203541
2020-04-22	42.56	43.45	41.75	43.01	207630
2020-04-23	43.18	43.93	42.83	43.69	289224
2020-04-24	43.71	44.09	42.88	43.16	217332
2020-04-27	43.21	46.23	43.16	45.75	490384
2020-04-28	46.81	47.37	45.51	46.12	274126
2020-04-29	47.08	48.25	45.92	47.24	318369
2020-04-30	46.20	46.98	45.55	46.38	256316
2020-05-01	45.43	46.60	44.15	44.97	199712
2020-05-04	44.16	44.85	43.03	43.88	292719
2020-05-05	44.43	46.66	43.97	46.06	368090
2020-05-06	46.75	46.92	44.90	45.51	266089
2020-05-07	46.14	47.89	46.14	47.29	381080
2020-05-08	49.79	49.79	46.66	48.70	314504
2020-05-11	48.69	50.28	47.80	49.72	321727
2020-05-12	49.14	49.65	48.35	48.41	288720
2020-05-13	48.09	48.72	47.08	48.15	230621
2020-05-14	47.12	48.31	46.61	48.17	245752
2020-05-15	48.00	48.34	47.27	47.83	162265
2020-05-18	49.00	49.55	48.63	49.23	289805
2020-05-19	48.77	50.81	48.77	48.90	298299
2020-05-20	49.45	51.13	49.00	50.74	231837
2020-05-21	50.56	51.15	49.93	50.49	145156
2020-05-22	50.38	50.96	50.01	50.93	142365
2020-05-26	52.00	52.22	51.33	52.00	190649
2020-05-27	52.74	52.74	50.10	52.03	281968
2020-05-28	52.70	53.17	51.46	51.57	411826
2020-05-29	51.34	51.52	50.39	50.95	360188
2020-06-01	51.29	51.50	50.69	50.87	247840
2020-06-02	51.04	52.21	50.70	52.04	218306
2020-06-03	52.76	54.00	52.02	53.58	236799
2020-06-04	52.95	53.16	51.01	51.83	220666
2020-06-05	52.97	53.07	51.64	51.81	451277
2020-06-08	51.91	52.85	50.73	52.75	419848
2020-06-09	52.16	52.33	51.28	51.42	265167
2020-06-10	51.39	52.82	50.79	52.55	280329
2020-06-11	51.00	51.50	49.49	49.73	339284
2020-06-12	51.19	51.68	48.57	49.98	290395
2020-06-15	48.97	50.80	48.54	50.30	333986
2020-06-16	51.84	52.26	50.62	51.15	240592
2020-06-17	51.37	51.39	50.17	50.40	415717
2020-06-18	49.94	50.65	49.51	49.93	519012
2020-06-19	50.42	50.48	48.02	48.07	539582
2020-06-22	47.82	48.58	47.44	48.33	498860
2020-06-23	48.84	50.67	48.73	50.54	649411
2020-06-24	50.21	50.43	48.41	49.06	309945
2020-06-25	48.92	49.83	48.15	49.74	228441
2020-06-26	49.34	50.47	49.14	49.59	481329
2020-06-29	50.04	50.92	49.27	50.57	229730
2020-06-30	50.56	52.23	50.06	52.12	350558
2020-07-01	52.08	52.75	51.85	52.38	230345
2020-07-02	52.83	53.07	51.71	51.90	160418
2020-07-06	52.94	52.94	51.38	51.90	212480
2020-07-07	51.58	52.15	50.00	51.03	231118
2020-07-08	51.04	51.43	50.63	50.99	168273
2020-07-09	50.73	51.19	49.66	50.74	176498
2020-07-10	50.81	51.58	50.37	51.43	123750
2020-07-13	51.97	52.00	50.35	50.37	249921
2020-07-14	50.62	52.23	50.45	52.18	175654
2020-07-15	53.00	53.69	52.29	53.21	241966
2020-07-16	53.09	53.65	52.43	53.39	215016
2020-07-17	53.21	54.54	52.85	54.35	182709
2020-07-20	54.40	55.31	54.07	54.08	186284
2020-07-21	54.28	54.70	53.36	53.47	218672
2020-07-22	53.50	54.01	53.25	53.82	236006
2020-07-23	54.02	55.59	53.49	53.69	200924
2020-07-24	53.63	54.48	53.41	53.72	172764
2020-07-27	53.64	54.20	53.46	53.98	153594
2020-07-28	53.70	54.14	53.10	53.16	344149
2020-07-29	53.69	55.00	53.60	54.64	238860
2020-07-30	54.34	55.13	53.54	54.91	182125
2020-07-31	54.60	55.58	54.02	55.41	202338
2020-08-03	55.85	57.00	55.06	56.91	264254
2020-08-04	56.99	59.68	55.28	55.58	321756
2020-08-05	55.96	55.96	54.54	55.05	395865
2020-08-06	55.04	56.02	54.97	56.01	478195
2020-08-07	56.09	57.06	55.74	56.60	180971
2020-08-10	56.85	57.31	56.34	56.98	258442
2020-08-11	57.26	57.40	55.10	55.49	263270
2020-08-12	55.91	56.75	55.47	55.57	234481
2020-08-13	55.39	56.25	55.00	55.65	224087
2020-08-14	55.22	55.65	54.99	55.24	101127
2020-08-17	55.30	56.57	55.28	56.00	146589
2020-08-18	56.00	56.43	55.45	56.10	212384
2020-08-19	56.10	56.83	55.70	56.30	311068
2020-08-20	55.75	56.51	55.75	56.16	121496
2020-08-21	56.13	56.44	55.15	56.34	141818
2020-08-24	56.71	56.75	55.80	56.60	154181
2020-08-25	56.86	56.86	55.98	56.43	113555
2020-08-26	56.35	56.90	55.82	56.56	192299
2020-08-27	56.86	56.86	55.92	56.29	181178
2020-08-28	56.66	56.66	55.94	56.22	167870
2020-08-31	55.93	57.10	55.93	56.15	279332
2020-09-01	56.03	56.97	56.01	56.95	228051
2020-09-02	56.95	58.87	56.53	58.50	208151
2020-09-03	58.57	58.57	55.67	55.95	271679
2020-09-04	56.69	57.10	54.67	55.59	270419
2020-09-08	55.29	55.64	54.60	54.65	374598
2020-09-09	54.93	56.41	54.93	55.92	289976
2020-09-10	56.08	56.12	54.75	54.77	198823
2020-09-11	54.97	55.84	54.37	54.66	242987
2020-09-14	55.04	55.42	54.78	55.01	366905
2020-09-15	55.37	55.46	54.05	54.11	225941
2020-09-16	54.43	55.58	54.43	55.24	506097
2020-09-17	54.59	56.78	54.56	56.33	548972
2020-09-18	56.71	56.71	54.84	55.50	678057
2020-09-21	54.41	55.20	53.25	53.88	429728
2020-09-22	53.80	54.39	53.25	53.44	570407
2020-09-23	53.35	53.36	51.98	52.16	310914
2020-09-24	54.77	54.99	52.89	54.08	214404
2020-09-25	53.67	55.26	53.64	55.14	241693
2020-09-28	55.58	56.10	55.11	55.55	214996
2020-09-29	55.55	56.29	55.50	56.07	202806
2020-09-30	56.24	56.77	55.48	55.85	234498
2020-10-01	55.81	56.74	55.39	56.72	280107
2020-10-02	55.77	58.09	55.75	57.51	260014
2020-10-05	57.83	58.31	57.01	57.70	138557
2020-10-06	57.93	59.07	57.53	57.72	172662
2020-10-07	58.50	59.04	57.84	58.88	275071
2020-10-08	59.00	59.99	58.72	59.42	269701
2020-10-09	59.77	60.00	58.80	59.75	128320
2020-10-12	59.96	61.47	59.96	61.20	209642
2020-10-13	60.82	61.67	60.29	60.36	138054
2020-10-14	60.69	61.01	59.90	59.94	92703
2020-10-15	61.12	61.40	59.95	61.22	123764
2020-10-16	61.09	61.77	60.84	60.91	93349
2020-10-19	61.28	61.66	60.08	60.34	166916
2020-10-20	60.63	61.00	59.96	60.10	164374
2020-10-21	56.25	57.55	55.66	57.00	1780508
2020-10-22	57.40	58.54	56.52	57.02	422972
2020-10-23	57.22	58.45	56.93	58.22	231213
2020-10-26	57.54	58.04	56.81	57.87	273380
2020-10-27	58.01	58.49	57.30	57.34	157898
2020-10-28	56.49	56.75	55.34	55.68	164970
2020-10-29	55.54	55.57	54.54	55.19	248721
2020-10-30	54.71	55.70	53.71	53.99	309716
2020-11-02	54.99	55.34	54.02	54.63	233216
2020-11-03	55.64	56.20	54.95	55.84	385064
2020-11-04	55.39	57.87	55.24	57.26	201548
2020-11-05	58.05	58.95	57.41	58.39	213316
2020-11-06	58.37	58.48	56.33	57.83	204549
2020-11-09	60.00	61.00	58.65	58.75	351175
2020-11-10	59.12	60.41	58.76	59.70	306579
2020-11-11	59.91	60.04	58.91	59.97	150685
2020-11-12	59.87	59.93	58.86	59.22	275300
2020-11-13	59.66	60.03	59.28	59.83	144812
2020-11-16	60.37	61.33	59.63	61.05	266221
2020-11-17	60.64	61.02	59.84	60.99	207690
2020-11-18	61.35	61.49	59.60	59.62	167051
2020-11-19	59.37	60.54	59.11	59.96	172108
2020-11-20	59.56	60.69	59.02	60.52	225270
2020-11-23	60.77	61.42	59.48	60.85	239197
2020-11-24	61.03	61.50	60.38	60.42	252961
2020-11-25	60.50	61.04	59.61	60.04	157920
2020-11-27	59.77	60.30	59.29	59.70	79981
2020-11-30	59.53	60.23	59.16	60.18	366670
2020-12-01	60.00	60.78	59.64	60.47	364373
2020-12-02	60.29	60.61	58.21	58.46	181190
2020-12-03	58.34	58.78	57.61	57.93	197276
2020-12-04	57.95	59.10	57.65	58.75	209800
2020-12-07	58.77	60.09	58.77	59.50	241173
2020-12-08	59.10	59.89	58.86	59.40	232608
2020-12-09	59.82	60.52	57.90	58.55	173128
2020-12-10	58.53	59.14	58.28	58.88	230599
2020-12-11	58.98	59.31	57.96	58.60	101285
2020-12-14	58.77	60.09	58.77	59.71	313825
2020-12-15	60.00	61.62	59.70	61.42	225935
2020-12-16	61.67	62.58	61.07	61.90	285363
2020-12-17	60.82	62.42	60.82	61.78	241235
2020-12-18	62.02	63.58	62.02	62.82	1070931
2020-12-21	61.63	62.13	60.19	61.86	274290
2020-12-22	61.84	62.57	61.42	62.29	314580
2020-12-23	62.44	62.87	61.52	61.66	233457
2020-12-24	61.66	61.74	60.95	61.57	92796
2020-12-28	62.07	63.18	61.08	61.91	191615
2020-12-29	62.20	62.44	60.89	61.35	213969
2020-12-30	61.60	61.71	60.92	61.05	162584
2020-12-31	61.20	62.15	60.51	61.95	263292
2021-01-04	62.40	62.79	60.09	60.51	389821
2021-01-05	60.50	61.12	59.93	60.65	227666
2021-01-06	61.04	62.53	60.33	61.21	684219
2021-01-07	61.16	62.36	60.20	60.68	264878
2021-01-08	60.48	60.71	58.48	58.98	354851
2021-01-11	58.59	59.05	57.90	58.38	250921
2021-01-12	58.40	59.39	57.87	58.35	317488
2021-01-13	58.16	58.23	55.48	55.97	440794
2021-01-14	56.01	56.99	53.43	54.15	505688
2021-01-15	54.09	55.41	53.89	55.14	625028
2021-01-19	55.51	57.10	54.79	56.93	349991
2021-01-20	57.32	58.68	57.14	58.51	483288
2021-01-21	58.92	59.57	58.72	59.39	305593
2021-01-22	59.06	59.87	58.70	59.71	247838
2021-01-25	59.82	59.82	58.67	58.84	223207
2021-01-26	58.93	58.93	57.40	58.48	255881
2021-01-27	57.45	58.35	56.60	56.97	578014
2021-01-28	57.97	59.85	57.14	58.25	309844
2021-01-29	58.02	58.21	56.87	57.24	335846
2021-02-01	57.78	58.22	57.15	57.67	215210
2021-02-02	58.12	58.62	57.37	58.00	299061
2021-02-03	57.78	57.78	56.67	56.78	160788
2021-02-04	56.80	58.48	56.32	58.39	211084
2021-02-05	58.82	58.92	57.90	58.54	141520
2021-02-08	58.79	60.10	58.27	60.07	200781
2021-02-09	60.08	60.47	59.54	59.89	180682
2021-02-10	60.12	60.30	58.53	58.73	126968
2021-02-11	58.86	59.69	58.82	59.36	204171
2021-02-12	59.41	60.03	58.94	59.70	152909
2021-02-16	59.55	59.75	58.84	59.14	186341
2021-02-17	58.71	59.14	58.27	59.04	132492
2021-02-18	58.82	60.80	58.73	59.98	327034
2021-02-19	57.14	60.69	57.02	60.00	551475
2021-02-22	59.37	59.93	58.55	59.04	552015
2021-02-23	58.94	59.83	58.50	59.23	344687
2021-02-24	59.40	61.04	58.90	60.58	239463
2021-02-25	60.34	61.53	60.06	60.36	280435
2021-02-26	60.45	60.90	57.71	57.92	356621
2021-03-01	58.69	60.63	58.18	60.63	288982
2021-03-02	60.32	61.40	60.12	61.17	275624
2021-03-03	61.33	61.81	60.33	61.69	229050
2021-03-04	61.95	63.24	60.12	61.42	426573
2021-03-05	62.40	63.12	61.51	62.28	417664
2021-03-08	62.45	63.83	61.95	62.76	234426
2021-03-09	63.21	64.17	62.26	62.29	319221
2021-03-10	62.47	64.05	61.13	63.39	178008
2021-03-11	63.23	63.73	62.50	63.62	187312
2021-03-12	64.00	64.84	61.34	64.70	185923
2021-03-15	64.47	64.83	63.70	64.82	142243
2021-03-16	64.98	65.47	64.11	65.37	198078
2021-03-17	65.25	65.37	63.40	63.67	254716
2021-03-18	63.04	63.91	62.32	63.20	174023
2021-03-19	63.16	64.08	62.44	63.51	539131
2021-03-22	63.86	64.03	63.04	63.82	101310
2021-03-23	63.23	63.96	62.96	63.41	223761
2021-03-24	63.70	64.97	63.48	63.98	197527
2021-03-25	64.03	65.12	63.30	64.87	149607
2021-03-26	65.15	66.20	64.42	66.19	163324
2021-03-29	65.76	65.89	63.99	64.00	273145
2021-03-30	64.01	64.01	63.19	63.38	293380
2021-03-31	63.25	65.94	63.10	63.57	302684
2021-04-01	63.58	65.49	63.42	65.18	307773
2021-04-05	65.71	66.28	65.38	65.49	226149
2021-04-06	65.30	65.80	65.02	65.37	143536
2021-04-07	65.72	65.90	64.95	65.03	213884
2021-04-08	65.41	65.43	64.50	64.91	185958
2021-04-09	65.11	66.02	64.43	65.62	172505
2021-04-12	66.28	66.28	65.42	65.50	162676
2021-04-13	65.19	67.80	65.00	67.10	499061
2021-04-14	67.11	67.42	66.69	67.35	197768
2021-04-15	67.39	67.90	66.31	66.82	247464
2021-04-16	67.30	67.56	66.88	67.14	166099
2021-04-19	66.94	67.93	66.51	67.63	165020
2021-04-20	67.55	68.41	67.16	67.66	108113
2021-04-21	67.76	68.48	67.66	67.94	91508
2021-04-22	67.79	68.39	66.86	67.18	274301
2021-04-23	67.23	68.34	67.23	68.00	411558
2021-04-26	68.21	68.21	66.46	66.50	135315
2021-04-27	66.29	66.67	65.94	66.41	171654
2021-04-28	66.74	66.88	66.09	66.67	229710
2021-04-29	66.78	67.61	66.55	67.15	221610
2021-04-30	67.10	67.90	66.61	67.11	217428
2021-05-03	67.80	68.29	67.43	67.63	125462
2021-05-04	67.44	67.62	66.59	67.08	134455
2021-05-05	67.27	67.84	66.20	67.28	112285
2021-05-06	67.40	67.82	66.73	67.41	170060
2021-05-07	67.45	68.53	67.45	67.97	115771
2021-05-10	67.99	68.64	67.42	67.49	123409
2021-05-11	66.95	67.49	66.40	66.85	119743
2021-05-12	66.33	66.56	65.35	65.75	218630
2021-05-13	65.73	67.01	65.73	66.57	155033
2021-05-14	66.80	68.87	66.64	68.65	201988
2021-05-17	68.43	68.84	67.97	68.49	171126
2021-05-18	68.43	69.04	67.93	68.01	171198
2021-05-19	67.55	67.55	66.45	67.31	105796
2021-05-20	67.28	69.13	66.60	69.09	268093
2021-05-21	69.60	69.60	68.14	68.45	109041
2021-05-24	68.68	68.95	68.28	68.48	88688
2021-05-25	68.44	68.46	67.43	67.67	231325
2021-05-26	67.98	68.31	67.00	67.11	143790
2021-05-27	67.52	67.52	66.66	66.96	180371
2021-05-28	67.19	67.79	66.86	67.43	99928
2021-06-01	67.58	68.82	66.79	67.05	178504
2021-06-02	67.33	67.33	66.07	66.56	136281
2021-06-03	66.46	66.46	65.63	66.22	78993
2021-06-04	66.37	66.40	65.51	66.03	114482
2021-06-07	66.03	66.34	65.86	66.02	125547
2021-06-08	66.05	66.57	65.66	66.14	94732
2021-06-09	66.47	66.81	65.89	66.04	105622
2021-06-10	66.21	66.31	65.36	65.66	126907
2021-06-11	65.66	66.38	65.41	65.81	80222
2021-06-14	65.97	65.97	65.13	65.64	143930
2021-06-15	65.78	66.17	65.43	66.08	103255
2021-06-16	66.08	66.90	65.35	65.58	348914
2021-06-17	65.30	65.40	63.59	64.41	199031
2021-06-18	63.47	63.73	62.80	62.93	292880
2021-06-21	63.19	64.52	63.02	64.38	134947
2021-06-22	64.23	64.40	63.71	64.23	114012
2021-06-23	64.15	64.66	63.31	64.07	133666
2021-06-24	64.40	64.85	63.77	64.36	106742
2021-06-25	64.28	64.89	63.50	63.83	520566
2021-06-28	63.61	63.83	62.83	63.64	125460
2021-06-29	63.70	64.61	63.27	63.55	133221
2021-06-30	63.59	63.87	62.88	63.43	267514
2021-07-01	63.80	64.77	63.80	64.24	107479
2021-07-02	64.54	64.92	63.66	64.63	148587
2021-07-06	64.68	64.68	63.15	64.27	183016
2021-07-07	64.31	65.53	64.23	64.94	140956
2021-07-08	64.32	64.52	63.42	63.50	106208
2021-07-09	63.78	64.44	63.57	64.31	68365
2021-07-12	64.07	64.22	63.70	63.97	82128
2021-07-13	63.61	64.13	62.90	63.05	65768
2021-07-14	63.30	63.72	62.68	62.79	61340
2021-07-15	62.80	63.54	62.47	63.39	113082
2021-07-16	63.81	65.20	63.81	64.83	149495
2021-07-19	64.27	64.49	63.69	64.30	179000
2021-07-20	64.27	66.48	64.27	66.02	284155
2021-07-21	66.30	66.30	65.15	65.74	196091
2021-07-22	65.63	65.97	64.86	64.87	125321
2021-07-23	65.36	65.96	64.33	65.43	121436
2021-07-26	65.56	66.98	64.72	65.93	141124
2021-07-27	66.02	66.45	65.16	65.28	172814
2021-07-28	65.57	65.57	64.08	64.83	150627
2021-07-29	64.98	65.87	64.98	65.44	169748
2021-07-30	65.91	69.51	65.67	68.78	508175
2021-08-02	69.00	69.18	66.92	68.15	417883
2021-08-03	68.53	69.66	68.23	69.63	216877
2021-08-04	69.60	70.15	68.17	68.63	457175
2021-08-05	68.66	69.00	68.04	68.66	198345
2021-08-06	67.40	69.02	67.40	68.87	182641
2021-08-09	68.51	69.32	67.99	68.08	301220
2021-08-10	68.34	68.82	67.44	67.81	270810
2021-08-11	68.18	69.71	67.72	69.62	181952
2021-08-12	69.70	70.06	68.51	68.56	128291
2021-08-13	68.42	69.30	68.14	69.20	93064
2021-08-16	68.95	69.65	68.38	69.56	78941
2021-08-17	69.00	69.17	67.91	68.41	195971
2021-08-18	68.31	69.04	67.92	68.41	151267
2021-08-19	68.19	69.89	68.00	69.56	222287
2021-08-20	69.49	74.33	68.92	73.54	661773
2021-08-23	73.75	74.43	72.65	74.35	401970
2021-08-24	74.76	74.91	72.69	72.97	150428
2021-08-25	73.04	73.49	72.25	73.14	103524
2021-08-26	73.31	73.35	72.20	72.54	111188
2021-08-27	72.72	74.23	72.62	73.31	146143
2021-08-30	73.31	75.07	73.08	74.38	200523
2021-08-31	75.10	75.10	73.66	73.99	152878
2021-09-01	74.10	74.76	73.30	74.48	131335
2021-09-02	74.92	75.96	74.46	74.96	179009
2021-09-03	74.82	74.94	73.97	74.29	204669
2021-09-07	73.97	73.97	72.65	73.03	132471
2021-09-08	72.80	74.26	72.72	74.16	138303
2021-09-09	74.42	75.12	73.94	74.50	158734
2021-09-10	74.72	76.61	74.10	75.91	290922
2021-09-13	76.34	77.44	74.98	76.79	347272
2021-09-14	77.19	77.43	74.77	75.13	170739
2021-09-15	74.96	75.93	74.32	75.53	128955
2021-09-16	75.73	75.73	74.66	75.12	152785
2021-09-17	75.52	75.57	73.95	75.02	427867
2021-09-20	74.10	75.31	73.67	75.26	314061
2021-09-21	75.84	78.12	75.52	77.54	306674
2021-09-22	77.97	79.72	77.28	79.00	296252
2021-09-23	79.00	80.40	78.33	79.44	153231
2021-09-24	79.09	80.98	78.33	79.66	206078
2021-09-27	79.48	80.05	78.39	78.54	258697
2021-09-28	78.21	78.21	76.39	76.92	273399
2021-09-29	77.04	77.43	76.17	77.28	121316
2021-09-30	77.87	78.33	75.87	75.94	159929
2021-10-01	76.38	77.82	75.17	77.50	205591
2021-10-04	77.28	77.58	76.43	76.89	161615
2021-10-05	77.52	78.84	77.11	78.49	241578
2021-10-06	77.79	79.04	77.71	78.97	130503
2021-10-07	79.44	79.93	78.85	79.01	159179
2021-10-08	78.95	79.69	77.86	79.50	92516
2021-10-11	79.80	79.80	78.02	78.24	159976
2021-10-12	78.54	79.13	78.01	78.26	178432
2021-10-13	78.58	78.79	77.88	78.33	120581
2021-10-14	78.90	79.40	78.49	78.54	171961
2021-10-15	79.47	80.70	79.08	80.00	203406
2021-10-18	79.63	80.86	79.63	80.66	72238
2021-10-19	81.29	82.29	80.80	81.58	72888
2021-10-20	81.70	82.12	81.04	81.17	196757
2021-10-21	81.35	82.24	81.19	81.88	119122
2021-10-22	82.03	83.78	81.96	83.61	95027
2021-10-25	83.90	83.90	82.78	83.28	147105
2021-10-26	83.37	84.03	82.39	83.40	129880
2021-10-27	83.36	83.36	82.50	82.90	81500
2021-10-28	83.06	84.30	82.63	83.14	173952
2021-10-29	84.52	87.24	83.19	86.72	502128
2021-11-01	87.18	87.18	85.00	85.34	223018
2021-11-02	85.38	87.45	84.85	87.15	177810
2021-11-03	87.09	87.54	85.72	86.30	254636
2021-11-04	86.25	87.92	85.70	87.25	276172
2021-11-05	85.52	88.00	85.52	85.99	240707
2021-11-08	86.30	86.77	85.20	85.91	178881
2021-11-09	86.18	86.98	85.29	86.44	124795
2021-11-10	86.15	87.17	86.07	87.06	110169
2021-11-11	87.44	87.45	86.48	86.80	110681
2021-11-12	87.35	87.37	86.54	87.01	172078
2021-11-15	87.24	87.35	86.34	86.87	159246
2021-11-16	86.85	88.26	86.51	88.06	159248
2021-11-17	88.06	89.84	87.76	89.55	253616
2021-11-18	89.65	89.65	87.68	87.90	180966
2021-11-19	87.63	88.51	86.69	86.88	234716
2021-11-22	87.35	88.66	87.01	87.68	260889
2021-11-23	87.59	89.25	87.29	89.01	220502
2021-11-24	88.61	89.24	87.83	89.06	148968
2021-11-26	87.47	88.53	85.40	85.65	131748
2021-11-29	86.48	87.79	86.08	87.28	174708
2021-11-30	86.76	87.61	84.51	84.78	203099
2021-12-01	86.02	87.04	83.87	83.88	164811
2021-12-02	84.08	86.84	83.96	86.27	222617
2021-12-03	86.66	86.66	84.02	84.76	253783
2021-12-06	86.07	86.07	83.73	84.58	222641
2021-12-07	85.70	86.18	84.40	84.75	312525
2021-12-08	85.15	85.46	83.65	85.07	224540
2021-12-09	84.81	85.23	81.83	82.25	218826
2021-12-10	82.66	83.23	82.03	82.83	214637
2021-12-13	83.12	83.40	81.46	81.65	193669
2021-12-14	81.35	82.47	80.56	82.02	181924
2021-12-15	82.16	84.08	81.44	83.80	267506
2021-12-16	84.21	84.87	82.84	83.85	238985
2021-12-17	83.70	83.88	81.60	82.89	374465
2021-12-20	82.15	82.35	80.66	81.91	217030
2021-12-21	82.60	82.60	81.00	81.70	231703
2021-12-22	81.78	83.20	81.45	83.16	172526
2021-12-23	83.51	84.27	83.41	83.49	110306
2021-12-27	83.87	84.15	83.31	84.10	461546
2021-12-28	84.50	84.97	83.68	84.50	186357
2021-12-29	84.77	86.41	84.69	86.35	148718
2021-12-30	86.40	86.40	84.72	84.97	143280
2021-12-31	84.69	85.97	84.38	85.42	137745
2022-01-03	85.29	85.59	81.18	83.65	235030
2022-01-04	84.04	84.45	83.32	84.12	262626
2022-01-05	84.32	84.52	82.51	82.72	335477
2022-01-06	82.72	83.56	81.82	83.02	237459
2022-01-07	82.86	83.07	80.27	80.30	175892
2022-01-10	79.15	79.73	78.04	79.66	253110
2022-01-11	79.52	80.06	77.67	78.82	306297
2022-01-12	79.23	79.85	78.56	78.92	225252
2022-01-13	79.05	79.99	78.33	78.35	165159
2022-01-14	77.67	77.90	76.00	76.31	242764
2022-01-18	75.59	75.80	74.49	75.42	248943
2022-01-19	75.54	76.41	75.06	75.43	184849
2022-01-20	75.93	76.99	74.72	74.90	223738
2022-01-21	74.63	76.60	74.50	74.89	255580
2022-01-24	74.30	76.10	73.48	75.84	312288
2022-01-25	75.13	75.64	72.44	72.62	230157
2022-01-26	72.84	74.50	72.09	73.14	229736
2022-01-27	73.68	74.72	72.37	73.00	231452
2022-01-28	72.94	74.56	72.24	74.56	155341
2022-01-31	74.17	76.06	73.94	75.98	193951
2022-02-01	75.40	76.85	74.93	76.49	246256
2022-02-02	76.62	77.17	76.07	76.94	214194
2022-02-03	76.70	77.35	76.39	76.81	294774
2022-02-04	76.29	77.17	75.40	75.67	266413
2022-02-07	75.40	76.13	75.07	75.45	282633
2022-02-08	75.07	76.38	74.82	75.91	266417
2022-02-09	77.07	77.92	76.14	76.50	225428
2022-02-10	75.41	76.64	75.10	75.98	261027
2022-02-11	76.18	76.98	73.87	74.41	122122
2022-02-14	74.67	74.99	73.09	73.69	115993
2022-02-15	74.28	75.03	73.64	73.89	102589
2022-02-16	73.80	74.63	72.96	74.30	157926
2022-02-17	73.58	75.92	73.58	74.45	224237
2022-02-18	72.86	76.05	72.86	75.05	260758
2022-02-22	74.42	74.70	71.19	71.28	439379
2022-02-23	71.39	72.32	70.12	70.24	366144
2022-02-24	69.30	71.94	69.00	71.64	428736
2022-02-25	72.04	75.42	71.81	75.36	1630815
2022-02-28	74.75	75.86	74.30	75.40	303408
2022-03-01	75.51	76.27	74.11	76.01	244644
2022-03-02	76.36	79.04	76.06	78.81	235559
2022-03-03	79.17	80.87	79.07	80.20	253718
2022-03-04	79.69	82.53	79.27	82.31	284009
2022-03-07	82.58	83.49	81.34	82.75	713678
2022-03-08	82.33	85.61	81.79	84.56	1271751
2022-03-09	84.56	87.74	83.75	87.60	747223
2022-03-10	86.68	91.44	86.44	91.24	1157167
2022-03-11	91.31	92.75	89.68	90.70	803755
2022-03-14	91.44	91.55	87.65	88.11	602791
2022-03-15	88.77	88.77	86.75	87.90	510232
2022-03-16	88.11	88.66	85.16	87.27	555331
2022-03-17	87.30	88.83	85.78	86.29	842688
2022-03-18	86.54	87.54	85.30	87.07	812093
2022-03-21	86.82	87.92	84.98	85.67	320451
2022-03-22	85.91	86.42	85.11	86.12	216007
2022-03-23	85.71	86.49	84.87	85.60	199507
2022-03-24	86.14	86.14	83.25	84.66	262025
2022-03-25	84.50	85.89	84.04	85.52	289021
2022-03-28	85.32	86.71	85.29	86.65	151150
2022-03-29	87.08	87.97	86.85	87.50	202661
2022-03-30	87.74	88.79	87.07	88.40	191690
2022-03-31	88.82	89.92	87.62	87.65	210900
2022-04-01	87.60	88.79	86.84	88.23	415191
2022-04-04	88.58	88.66	87.01	87.46	153544
2022-04-05	86.88	88.81	86.19	86.62	246497
2022-04-06	86.50	88.15	86.50	87.50	146468
2022-04-07	87.60	89.24	87.01	88.76	314461
2022-04-08	89.00	89.77	88.55	89.41	251244
2022-04-11	89.27	90.18	88.90	90.05	250226
2022-04-12	90.18	92.20	89.77	91.15	363784
2022-04-13	91.18	91.48	88.24	88.74	358769
2022-04-14	89.09	90.27	87.50	87.91	199402
2022-04-18	87.58	88.00	86.38	87.20	126944
2022-04-19	87.35	88.68	87.35	88.28	123020
2022-04-20	88.43	89.00	87.65	88.46	176092
2022-04-21	89.21	89.41	86.93	87.40	168382
2022-04-22	87.35	87.35	84.24	84.49	184195
2022-04-25	84.12	84.65	82.56	84.58	246276
2022-04-26	84.21	86.46	84.21	85.86	279707
2022-04-27	85.77	87.82	85.77	87.10	323507
2022-04-28	87.98	87.99	86.48	86.92	243954
2022-04-29	86.16	86.16	82.07	82.24	355050
2022-05-02	81.96	83.01	77.08	77.58	557858
2022-05-03	78.24	80.18	76.48	76.70	311218
2022-05-04	77.14	77.14	74.74	76.72	300039
2022-05-05	76.28	76.69	74.77	75.72	296930
2022-05-06	75.38	75.88	73.57	74.43	197768
2022-05-09	73.60	73.87	71.00	71.25	249384
2022-05-10	72.08	72.81	69.04	70.79	347027
2022-05-11	70.72	73.11	70.20	70.64	336205
2022-05-12	70.93	71.27	67.41	68.67	319292
2022-05-13	68.93	70.82	68.75	70.29	307525
2022-05-16	70.13	71.30	69.86	70.05	192803
2022-05-17	70.91	71.30	69.85	70.66	186702
2022-05-18	69.95	71.30	68.18	68.46	162268
2022-05-19	67.98	69.67	67.07	68.92	228339
2022-05-20	69.69	70.01	67.52	69.27	337015
2022-05-23	69.20	70.39	68.92	69.85	199274
2022-05-24	69.73	70.23	68.97	69.92	123703
2022-05-25	69.68	70.25	68.77	69.70	166166
2022-05-26	70.29	71.13	70.27	70.54	203998
2022-05-27	70.99	73.32	70.63	72.81	178497
2022-05-31	72.38	73.03	71.02	71.58	251220
2022-06-01	71.87	72.50	70.99	72.00	177128
2022-06-02	72.02	73.46	71.71	73.26	210570
2022-06-03	72.78	72.97	71.87	72.71	156981
2022-06-06	72.94	73.69	71.45	71.71	175945
2022-06-07	71.15	73.10	70.61	72.92	148416
2022-06-08	72.92	72.92	70.60	70.84	132683
2022-06-09	70.59	71.10	69.69	69.98	201434
2022-06-10	69.29	69.85	68.17	68.77	271579
2022-06-13	67.34	67.83	65.86	66.71	295576
2022-06-14	66.56	66.73	65.65	66.05	195713
2022-06-15	66.75	67.71	65.31	66.30	269874
2022-06-16	65.33	66.05	63.90	65.62	303695
2022-06-17	66.87	67.20	65.27	66.06	459860
2022-06-21	66.53	67.56	66.13	67.18	177326
2022-06-22	66.95	68.78	66.50	68.38	182130
2022-06-23	68.50	70.12	68.30	70.06	205089
2022-06-24	70.48	72.74	70.36	72.57	450074
2022-06-27	72.70	73.80	72.37	72.56	211280
2022-06-28	72.50	73.01	69.90	70.01	147882
2022-06-29	70.05	71.67	69.18	71.66	171328
2022-06-30	71.17	72.73	70.61	72.68	316341
2022-07-01	72.39	73.64	72.39	73.38	139643
2022-07-05	72.50	73.28	70.54	72.30	170535
2022-07-06	72.50	73.50	72.50	73.42	145059
2022-07-07	73.61	73.99	72.41	73.43	186546
2022-07-08	73.24	74.03	72.58	74.02	187658
2022-07-11	73.70	74.23	73.12	73.76	189878
2022-07-12	73.94	74.05	72.93	73.55	464002
2022-07-13	72.55	74.19	72.33	73.60	214422
2022-07-14	72.96	73.61	71.28	73.42	263255
2022-07-15	74.62	74.62	72.51	73.13	199515
2022-07-18	73.32	74.55	72.02	72.14	142097
2022-07-19	72.81	74.20	72.50	73.94	111465
2022-07-20	73.99	74.44	73.41	74.44	239142
2022-07-21	74.37	75.59	74.22	75.59	128791
2022-07-22	75.98	76.08	74.76	75.26	192915
2022-07-25	75.57	75.89	74.82	75.29	209826
2022-07-26	75.47	75.47	73.98	74.85	203980
2022-07-27	74.90	76.70	74.89	76.26	186366
2022-07-28	76.09	79.85	76.07	79.84	221058
2022-07-29	80.02	83.81	80.02	80.95	440211
2022-08-01	81.34	82.83	80.09	82.47	317061
2022-08-02	82.34	83.59	81.25	81.58	162291
2022-08-03	82.13	84.96	81.47	84.77	366632
2022-08-04	84.33	84.72	83.03	83.92	196399
2022-08-05	83.09	84.11	82.76	84.08	112150
2022-08-08	84.14	84.72	83.43	83.89	189611
2022-08-09	84.16	84.34	83.57	83.99	132690
2022-08-10	85.14	85.77	84.45	85.39	153551
2022-08-11	85.63	85.63	83.90	84.21	126847
2022-08-12	84.53	85.67	84.10	85.65	123862
2022-08-15	85.47	86.13	84.90	85.94	136836
2022-08-16	85.78	86.87	85.28	86.73	101782
2022-08-17	86.07	87.28	85.87	87.28	119026
2022-08-18	87.00	87.37	85.37	85.79	201889
2022-08-19	85.77	85.93	84.49	84.79	169594
2022-08-22	84.30	84.48	83.58	84.05	166554
2022-08-23	83.81	84.10	83.15	83.46	133372
2022-08-24	83.26	84.78	83.26	84.28	134474
2022-08-25	84.61	84.73	83.96	84.44	127781
2022-08-26	84.27	84.53	82.09	82.14	115865
2022-08-29	81.54	82.83	80.07	82.00	171889
2022-08-30	82.34	83.38	82.04	83.23	275447
2022-08-31	83.32	84.10	81.62	81.93	337052
2022-09-01	81.38	81.87	79.94	81.50	210546
2022-09-02	81.83	82.88	80.31	80.71	107482
2022-09-06	80.55	81.58	80.19	81.22	147258
2022-09-07	81.56	83.99	81.55	83.63	116534
2022-09-08	83.13	84.31	83.03	83.55	140602
2022-09-09	83.66	84.54	83.05	83.89	134806
2022-09-12	84.07	84.44	83.45	84.05	183277
2022-09-13	82.96	83.71	82.73	83.09	167742
2022-09-14	82.97	84.34	82.76	83.93	150704
2022-09-15	83.65	83.70	81.38	82.45	161385
2022-09-16	81.46	81.91	80.29	81.20	284101
2022-09-19	81.10	82.50	80.65	82.29	143546
2022-09-20	82.22	82.22	80.75	81.87	133773
2022-09-21	82.23	83.67	81.74	81.79	147879
2022-09-22	81.40	81.40	77.77	78.63	235194
2022-09-23	78.10	78.39	76.61	78.39	247299
2022-09-26	77.88	78.69	76.35	77.14	215900
2022-09-27	77.50	78.75	77.33	78.13	250393
2022-09-28	78.65	80.23	77.94	79.80	182030
2022-09-29	79.48	79.86	78.26	79.18	260471
2022-09-30	79.23	79.73	76.29	76.39	410710
2022-10-03	76.75	77.97	76.65	77.21	301997
2022-10-04	78.23	80.25	78.22	79.26	348811
2022-10-05	79.40	79.69	78.34	78.96	200971
2022-10-06	78.60	78.60	75.10	75.41	274458
2022-10-07	74.43	75.39	71.09	71.61	419535
2022-10-10	71.50	71.99	70.10	71.68	186969
2022-10-11	71.62	73.59	70.07	72.95	266659
2022-10-12	73.33	74.55	72.55	74.22	311948
2022-10-13	72.87	75.79	72.29	75.55	255198
2022-10-14	76.40	76.63	73.87	74.00	197131
2022-10-17	74.92	76.77	74.91	76.35	181621
2022-10-18	77.72	79.02	76.41	77.13	225690
2022-10-19	76.27	78.42	76.01	78.14	220435
2022-10-20	77.95	77.95	75.00	76.07	229982
2022-10-21	76.10	77.31	74.76	76.80	217443
2022-10-24	77.57	77.92	76.57	77.17	142588
2022-10-25	77.69	78.28	76.89	78.23	210470
2022-10-26	78.98	79.24	77.17	77.19	195273
2022-10-27	77.64	78.60	76.73	76.86	248368
2022-10-28	78.25	81.18	77.97	80.21	282215
2022-10-31	80.01	82.63	79.68	81.81	294532
2022-11-01	82.49	83.00	80.57	82.42	245691
2022-11-02	82.23	82.80	79.48	79.73	252134
2022-11-03	79.50	82.25	79.11	82.00	164901
2022-11-04	82.86	82.90	80.45	80.59	278544
2022-11-07	80.70	81.93	80.42	80.87	153804
2022-11-08	81.32	81.76	79.83	80.39	153346
2022-11-09	79.70	81.43	79.70	80.46	140287
2022-11-10	83.25	83.73	80.79	82.82	230629
2022-11-11	82.59	82.84	79.36	79.93	221690
2022-11-14	80.08	81.49	79.57	79.71	217934
2022-11-15	80.76	81.44	79.27	79.87	208042
2022-11-16	79.57	81.29	79.57	80.72	134748
2022-11-17	79.93	81.06	79.77	80.95	97544
2022-11-18	82.22	82.99	81.62	82.42	187216
2022-11-21	82.26	83.67	82.26	83.25	119707
2022-11-22	83.75	85.43	83.57	85.04	211944
2022-11-23	85.17	85.48	84.59	85.07	133832
2022-11-25	85.56	86.32	85.01	85.17	59130
2022-11-28	84.65	85.56	84.57	84.93	174253
2022-11-29	85.18	85.18	83.07	83.41	180952
2022-11-30	83.16	86.19	82.78	86.09	188450
2022-12-01	86.74	87.31	84.44	85.57	117099
2022-12-02	84.78	88.02	83.72	86.63	136727
2022-12-05	85.65	85.72	84.21	85.47	147510
2022-12-06	85.41	85.41	81.70	82.35	162024
2022-12-07	82.43	84.36	82.36	82.76	182027
2022-12-08	82.90	83.76	82.62	83.55	108813
2022-12-09	83.35	84.19	82.04	83.60	99026
2022-12-12	83.84	84.62	83.18	84.06	260307
2022-12-13	85.99	86.41	84.01	85.14	176892
2022-12-14	84.79	86.51	84.00	84.32	139859
2022-12-15	83.64	84.75	81.57	81.68	168922
2022-12-16	81.11	81.72	80.02	81.44	323966
2022-12-19	81.14	81.14	78.39	78.92	152860
2022-12-20	78.51	80.58	77.59	79.33	123628
2022-12-21	79.87	80.93	79.48	80.49	144876
2022-12-22	79.72	79.96	78.60	79.88	99116
2022-12-23	79.55	80.91	79.41	80.70	96878
2022-12-27	80.95	81.01	79.47	80.34	110614
2022-12-28	80.35	80.73	77.96	78.22	128697
2022-12-29	79.01	80.93	78.26	80.64	143645
2022-12-30	80.10	80.42	78.48	79.31	154219
2023-01-03	80.15	80.15	77.48	78.84	253884
2023-01-04	78.86	79.68	77.81	78.17	140507
2023-01-05	77.59	77.70	76.19	76.23	101849
2023-01-06	76.98	79.44	76.23	79.31	277040
2023-01-09	79.41	80.45	78.98	79.32	166527
2023-01-10	81.05	82.44	79.67	82.07	209288
2023-01-11	82.44	83.75	81.07	81.67	274027
2023-01-12	82.06	82.06	78.81	79.00	224060
2023-01-13	76.30	78.28	74.45	77.77	332780
2023-01-17	78.24	79.23	78.24	78.96	208066
2023-01-18	79.37	79.94	77.73	78.86	170496
2023-01-19	78.30	78.95	77.24	77.35	183162
2023-01-20	78.01	79.82	76.97	79.58	266954
2023-01-23	79.85	80.60	79.34	80.00	117535
2023-01-24	79.54	80.92	79.48	80.80	118014
2023-01-25	80.44	81.10	79.79	81.04	128939
2023-01-26	81.76	81.89	79.72	79.91	160658
2023-01-27	79.64	80.16	78.70	79.46	114976
2023-01-30	79.21	81.22	79.13	79.16	117424
2023-01-31	79.27	80.15	78.64	80.12	174248
2023-02-01	79.39	81.74	78.79	80.78	178338
2023-02-02	81.28	82.31	80.22	80.46	299109
2023-02-03	79.83	81.33	79.04	80.20	247477
2023-02-06	79.63	80.46	79.15	79.47	255796
2023-02-07	79.04	80.10	77.12	78.03	357799
2023-02-08	77.63	80.20	77.37	79.23	220461
2023-02-09	79.55	80.08	78.33	79.16	190453
2023-02-10	79.44	80.70	79.06	80.42	281467
2023-02-13	80.56	81.57	79.67	80.38	197143
2023-02-14	80.01	80.44	78.61	79.71	375213
2023-02-15	79.54	80.80	78.72	80.65	369334
2023-02-16	79.90	81.55	79.75	80.14	465356
2023-02-17	81.69	81.69	72.33	77.14	1030790
2023-02-21	76.80	78.62	75.88	76.66	373261
2023-02-22	77.03	77.99	76.10	76.75	256919
2023-02-23	76.76	76.86	74.88	76.53	448666
2023-02-24	75.88	77.45	75.60	77.31	248769
2023-02-27	77.55	79.31	76.63	78.45	395736
2023-02-28	78.17	79.08	77.60	77.82	591877
2023-03-01	77.64	77.88	76.55	77.01	176806
2023-03-02	76.87	77.24	76.39	76.95	120276
2023-03-03	77.10	77.80	76.25	77.45	195650
2023-03-06	77.20	78.38	76.98	78.32	223202
2023-03-07	78.45	78.68	77.14	77.86	198705
2023-03-08	77.82	78.54	77.64	78.14	235913
2023-03-09	78.21	79.28	77.61	77.91	241320
2023-03-10	77.43	77.57	75.31	75.41	248359
2023-03-13	75.40	79.49	75.00	79.27	420914
2023-03-14	80.12	83.55	79.77	83.03	528401
2023-03-15	82.25	83.19	80.77	81.52	509163
2023-03-16	80.94	82.25	80.00	80.57	429246
2023-03-17	80.89	81.51	79.07	79.15	440628
2023-03-20	79.18	80.65	78.95	79.87	213309
2023-03-21	80.51	81.49	78.85	79.23	292078
2023-03-22	79.04	79.59	77.93	78.00	185340
2023-03-23	77.91	78.90	76.81	77.70	252224
2023-03-24	77.58	79.14	77.00	78.96	165553
2023-03-27	79.26	79.93	78.78	78.99	155151
2023-03-28	78.62	80.08	77.96	79.99	273968
2023-03-29	80.30	80.94	80.13	80.37	212921
2023-03-30	80.51	81.28	80.51	80.79	126370
2023-03-31	81.21	82.75	81.21	82.66	279394
2023-04-03	82.08	82.39	80.89	81.86	246469
2023-04-04	82.09	82.09	80.56	81.18	175591
2023-04-05	81.49	82.09	81.02	81.81	159094
2023-04-06	82.02	82.10	81.29	81.80	109079
2023-04-10	81.35	83.60	81.01	83.55	250544
2023-04-11	83.55	84.95	82.93	83.89	263272
2023-04-12	84.25	85.35	84.02	84.88	214077
2023-04-13	84.85	85.72	84.72	85.69	177518
2023-04-14	85.32	85.93	84.17	84.48	153378
2023-04-17	84.72	85.75	84.63	85.68	115064
2023-04-18	85.95	86.38	85.18	86.05	180605
2023-04-19	85.67	87.78	85.67	87.21	317134
2023-04-20	86.53	88.07	86.53	87.92	167241
2023-04-21	88.11	89.16	87.55	88.99	193886
2023-04-24	89.54	91.10	88.18	88.27	270682
2023-04-25	88.01	89.75	87.62	89.50	221733
2023-04-26	88.92	89.38	86.12	86.57	280349
2023-04-27	86.81	88.00	86.23	87.40	272949
2023-04-28	87.87	89.42	86.66	89.00	323537
2023-05-01	88.94	90.88	88.07	89.60	310933
2023-05-02	89.70	89.99	88.42	89.53	215389
2023-05-03	89.96	90.98	88.51	89.38	153485
2023-05-04	89.16	89.70	88.37	89.06	182277
2023-05-05	89.68	91.42	89.68	90.73	188603
2023-05-08	90.53	91.55	90.25	91.21	143894
2023-05-09	91.20	92.40	91.05	91.86	114477
2023-05-10	92.88	93.86	92.42	93.38	132540
2023-05-11	93.09	94.82	93.09	94.30	231680
2023-05-12	94.20	95.67	93.35	94.53	201717
2023-05-15	94.43	95.52	94.05	95.51	246545
2023-05-16	95.07	95.78	94.54	95.00	233572
2023-05-17	95.46	95.46	94.23	95.03	243480
2023-05-18	95.05	95.58	93.87	94.59	284687
2023-05-19	95.02	95.18	94.05	94.17	277027
2023-05-22	94.45	94.75	93.20	93.57	180788
2023-05-23	93.13	93.68	92.20	92.84	169828
2023-05-24	92.62	93.51	92.49	93.06	172649
2023-05-25	92.76	93.02	91.62	92.26	168163
2023-05-26	92.33	93.00	91.86	92.37	136555
2023-05-30	92.25	93.10	91.83	92.56	129990
2023-05-31	92.80	92.89	90.04	90.16	314901
2023-06-01	90.39	91.79	89.21	91.60	220299
2023-06-02	92.08	94.07	91.59	93.82	271578
2023-06-05	93.00	93.41	91.78	91.98	158211
2023-06-06	91.98	93.51	91.64	92.68	164774
2023-06-07	92.62	93.79	92.16	92.29	202541
2023-06-08	92.20	93.19	91.70	93.12	130515
2023-06-09	92.83	92.85	91.42	92.50	115720
2023-06-12	92.74	92.90	91.92	92.46	181198
2023-06-13	90.39	92.28	87.02	87.87	675550
2023-06-14	86.99	88.30	85.92	87.41	2841928
2023-06-15	87.53	87.84	86.43	86.77	694752
2023-06-16	87.29	87.50	86.49	86.82	952054
2023-06-20	86.87	87.55	86.46	86.86	1072169
2023-06-21	86.86	87.24	85.32	86.45	360462
2023-06-22	86.42	86.97	85.89	86.47	309718
2023-06-23	85.80	87.00	85.49	85.63	1000719
2023-06-26	85.50	86.44	85.03	86.24	315531
2023-06-27	86.29	86.93	86.03	86.60	419313
2023-06-28	86.88	86.96	86.24	86.61	217940
2023-06-29	86.63	87.71	86.31	87.38	616287
2023-06-30	87.69	90.88	87.69	90.45	395701
2023-07-03	90.07	90.07	88.28	88.36	117259
2023-07-05	88.00	88.70	87.52	87.58	242791
2023-07-06	87.14	87.33	86.13	86.98	261038
2023-07-07	86.68	87.86	86.67	87.15	303109
2023-07-10	86.87	88.45	86.87	88.34	296448
2023-07-11	88.37	88.93	87.96	88.37	222464
2023-07-12	89.21	89.21	86.80	86.81	242997
2023-07-13	87.18	87.18	85.78	86.32	360312
2023-07-14	86.38	87.08	85.64	86.93	180240
2023-07-17	86.93	88.22	86.50	86.76	200585
2023-07-18	86.71	86.90	84.51	85.40	380312
2023-07-19	85.04	86.25	84.98	85.60	242296
2023-07-20	85.50	88.33	85.04	88.31	250827
2023-07-21	88.75	89.12	87.58	87.63	248366
2023-07-24	87.73	87.98	86.24	86.44	200573
2023-07-25	86.05	86.62	85.33	85.37	271531
2023-07-26	84.71	84.97	83.85	84.04	263376
2023-07-27	83.95	84.60	81.54	82.37	424233
2023-07-28	81.39	83.81	77.16	80.06	997812
2023-07-31	79.70	81.23	79.32	80.69	444880
2023-08-01	80.86	82.85	80.52	82.01	326627
2023-08-02	81.41	82.18	80.72	81.53	296278
2023-08-03	81.21	81.83	80.43	81.33	243024
2023-08-04	81.33	83.11	80.46	81.23	375635
2023-08-07	81.04	81.30	79.13	80.11	259842
2023-08-08	79.94	81.39	79.00	79.52	381045
2023-08-09	79.81	80.92	79.58	80.45	355984
2023-08-10	80.16	80.56	78.13	79.12	409240
2023-08-11	79.06	79.59	78.14	79.03	241189
2023-08-14	78.80	80.66	78.80	80.55	239527
2023-08-15	80.25	80.35	79.42	79.47	256735
2023-08-16	79.28	81.49	78.81	81.12	332811
2023-08-17	81.04	81.04	79.05	79.06	232035
2023-08-18	78.94	79.65	78.57	79.60	281309
2023-08-21	79.60	81.11	79.60	80.55	205687
2023-08-22	80.40	81.04	80.24	81.00	307860
2023-08-23	81.46	82.23	80.88	81.59	265508
2023-08-24	81.19	81.49	79.57	79.58	194500
2023-08-25	79.77	80.42	79.50	80.23	161634
2023-08-28	80.33	80.97	79.43	79.46	166586
2023-08-29	79.43	80.03	78.80	79.87	207060
2023-08-30	79.87	80.52	79.35	79.64	264974
2023-08-31	79.63	80.30	78.19	78.77	288248
2023-09-01	78.93	79.79	78.76	79.65	170811
2023-09-05	79.59	80.70	78.89	80.36	263012
2023-09-06	80.47	80.98	79.91	80.35	224722
2023-09-07	80.49	80.92	79.94	80.59	344798
2023-09-08	80.75	80.93	78.20	78.40	189949
2023-09-11	78.97	78.97	78.97	78.97	43930
2023-09-12	78.97	81.24	78.40	81.08	399578
2023-09-13	81.01	82.32	80.87	81.94	305120
2023-09-14	81.60	82.20	80.90	82.03	291017
2023-09-15	83.28	83.86	82.50	83.36	565964
2023-09-18	83.16	83.75	81.67	83.25	283756
2023-09-19	83.41	83.68	82.17	82.43	251851
2023-09-20	82.36	83.39	82.02	82.14	290068
2023-09-21	82.04	82.71	79.50	79.51	240562
2023-09-22	79.26	79.76	77.41	77.56	255398
2023-09-25	77.48	79.02	77.27	78.30	401891
2023-09-26	78.30	78.31	76.68	76.84	606064
2023-09-27	77.43	78.92	76.68	78.12	429181
2023-09-28	78.06	78.66	77.88	78.07	310828
2023-09-29	78.34	78.79	75.82	76.30	427530
2023-10-02	76.32	76.32	74.36	75.30	251263
2023-10-03	75.19	75.29	74.03	74.77	210705
2023-10-04	74.88	75.58	73.40	75.13	417932
2023-10-05	74.80	76.82	74.80	76.56	255144
2023-10-06	76.42	77.30	75.74	76.76	223728
2023-10-09	76.68	78.05	75.62	77.68	150622
2023-10-10	77.68	78.81	75.79	78.09	215641
2023-10-11	78.39	78.52	77.11	77.61	217143
2023-10-12	77.64	77.91	76.66	77.19	370396
2023-10-13	77.40	77.83	76.56	77.24	271624
2023-10-16	77.40	78.95	76.86	78.62	220402
2023-10-17	78.37	80.09	78.24	79.52	309317
2023-10-18	79.05	79.54	78.69	78.98	274245
2023-10-19	78.66	78.71	76.70	76.71	222642
2023-10-20	76.85	77.08	75.60	75.90	281745
2023-10-23	75.90	76.82	75.33	75.90	385322
2023-10-24	76.06	76.61	74.17	75.00	298438
2023-10-25	75.06	77.10	74.96	76.09	350980
2023-10-26	76.06	76.10	73.27	73.32	318954
2023-10-27	73.57	74.14	72.97	73.52	284165
2023-10-30	74.22	75.17	73.81	74.78	342487
2023-10-31	74.56	75.55	74.29	75.45	285803
2023-11-01	75.48	75.48	74.51	74.57	348209
2023-11-02	75.31	78.83	74.00	78.58	316230
2023-11-03	78.78	79.38	77.31	79.13	375101
2023-11-06	79.38	79.80	78.80	79.72	243747
2023-11-07	79.31	79.98	78.82	78.90	244291
2023-11-08	79.09	79.09	76.67	77.56	288734
2023-11-09	77.90	79.06	77.56	77.82	177662
2023-11-10	78.38	78.97	77.38	78.71	134752
2023-11-13	78.37	79.01	77.96	78.67	209359
2023-11-14	80.03	82.91	80.03	82.86	310509
2023-11-15	83.00	83.76	81.47	81.94	440892
2023-11-16	81.82	82.00	80.51	81.10	172494
2023-11-17	81.64	81.64	79.77	80.21	369915
2023-11-20	80.60	81.10	80.04	80.55	351634
2023-11-21	80.10	80.42	79.69	80.01	223801
2023-11-22	80.30	80.78	79.28	79.54	262920
2023-11-24	79.50	80.10	79.50	79.87	94005
2023-11-27	80.94	80.94	79.20	79.69	240486
2023-11-28	79.52	80.22	79.16	79.94	366797
2023-11-29	80.47	80.73	79.47	79.75	350672
2023-11-30	79.80	81.27	79.47	80.88	241016
2023-12-01	80.90	84.24	80.90	83.62	286939
2023-12-04	83.25	85.02	83.25	85.01	277159
2023-12-05	85.02	85.12	84.14	84.32	204314
2023-12-06	84.60	84.99	84.13	84.38	199384
2023-12-07	84.76	84.94	83.62	84.29	249201
2023-12-08	84.12	84.87	83.27	83.97	266887
2023-12-11	84.26	84.58	83.53	83.82	236341
2023-12-12	84.14	86.68	83.81	85.89	291940
2023-12-13	85.89	89.10	85.89	88.71	482676
2023-12-14	89.15	89.85	86.59	87.44	337817
2023-12-15	87.84	87.84	85.57	86.43	517356
2023-12-18	86.88	88.00	86.26	87.70	247167
2023-12-19	87.81	88.24	86.23	86.73	237347
2023-12-20	86.44	87.76	85.95	85.99	220525
2023-12-21	86.21	86.89	85.04	86.00	279248
2023-12-22	86.56	86.75	85.58	86.12	192835
2023-12-26	86.17	86.37	85.54	85.95	279498
2023-12-27	85.76	86.07	85.27	85.61	208223
2023-12-28	85.39	86.46	85.39	86.02	196659
2023-12-29	86.00	86.38	85.35	85.46	284851
2024-01-02	84.98	86.10	84.47	84.68	265859
2024-01-03	84.69	84.69	81.87	81.90	383072
2024-01-04	82.46	82.59	80.91	81.14	425792
2024-01-05	80.37	81.31	80.04	81.03	347222
2024-01-08	80.85	83.30	80.81	83.18	289108
2024-01-09	82.18	83.95	82.17	83.42	311640
2024-01-10	82.95	83.82	82.81	83.28	345710
2024-01-11	83.03	84.23	82.80	84.03	339546
2024-01-12	84.77	85.69	84.26	85.62	192770
2024-01-16	84.95	85.48	83.32	83.62	191181
2024-01-17	83.09	84.36	82.84	84.00	274685
2024-01-18	84.13	84.31	83.50	84.16	317958
2024-01-19	84.52	84.74	83.60	84.56	208030
2024-01-22	84.84	85.89	84.84	85.55	194233
2024-01-23	86.46	86.46	85.06	85.63	151513
2024-01-24	86.31	86.31	84.62	84.94	286699
2024-01-25	85.72	85.72	84.56	84.84	298021
2024-01-26	85.38	86.00	84.71	85.64	215231
2024-01-29	85.57	86.44	85.24	86.42	148563
2024-01-30	86.34	86.77	85.81	86.50	275172
2024-01-31	86.51	86.76	85.33	85.34	462052
2024-02-01	85.85	86.67	84.81	86.67	302301
2024-02-02	85.65	87.49	85.44	87.24	220091
2024-02-05	86.30	86.48	85.77	86.16	196514
2024-02-06	85.74	87.62	85.74	87.51	203717
2024-02-07	87.92	88.06	87.02	87.26	242687
2024-02-08	86.93	87.90	86.63	87.28	261321
2024-02-09	87.61	89.37	87.10	89.28	291348
2024-02-12	88.89	89.66	87.92	89.19	364415
2024-02-13	87.63	89.28	87.22	87.75	375256
2024-02-14	88.62	92.00	88.62	91.96	442686
2024-02-15	92.16	92.85	89.49	92.80	379197
2024-02-16	91.30	92.11	84.45	91.83	1085994
2024-02-20	91.66	92.46	90.07	90.71	422024
2024-02-21	90.60	91.35	90.03	90.68	302421
2024-02-22	90.48	91.46	90.48	91.23	300465
2024-02-23	91.31	92.98	91.02	92.36	226874
2024-02-26	92.12	93.11	90.85	91.25	241957
2024-02-27	91.76	92.17	90.56	91.04	178496
2024-02-28	90.48	91.42	90.08	90.25	280887
2024-02-29	91.34	91.37	88.89	90.10	276184
2024-03-01	90.08	91.14	89.70	91.11	314368
2024-03-04	91.24	92.48	90.94	92.23	276097
2024-03-05	92.33	92.87	91.32	92.35	375559
2024-03-06	92.35	93.15	90.96	93.11	249582
2024-03-07	93.66	94.22	93.13	94.22	261092
2024-03-08	94.92	95.71	93.19	93.27	297389
2024-03-11	93.11	93.85	92.06	93.82	223459
2024-03-12	93.50	94.24	93.10	93.87	194780
2024-03-13	93.68	94.87	93.47	94.86	226106
2024-03-14	95.00	95.41	93.76	94.49	369036
2024-03-15	94.85	96.10	94.42	96.07	445715
2024-03-18	95.88	97.04	95.88	96.46	285445
2024-03-19	96.65	97.39	96.47	97.22	265061
2024-03-20	97.23	98.22	96.61	97.50	260002
2024-03-21	97.50	99.39	96.97	98.69	231275
2024-03-22	99.00	99.06	97.03	97.10	230725
2024-03-25	97.50	98.16	96.39	96.39	198290
2024-03-26	96.80	96.80	95.74	96.11	213130
2024-03-27	96.68	98.89	96.68	98.78	315438
2024-03-28	99.02	100.29	98.54	98.87	316276
2024-04-01	99.10	99.10	96.76	97.25	179334
2024-04-02	96.38	97.20	94.53	95.04	365326
2024-04-03	94.49	95.53	94.17	94.28	443276
2024-04-04	94.89	95.66	93.43	93.86	285885
2024-04-05	93.58	94.96	93.58	94.49	215375
2024-04-08	94.51	96.01	94.40	95.66	177281
2024-04-09	96.22	96.93	95.56	96.72	185033
2024-04-10	94.73	96.97	94.39	96.64	280911
2024-04-11	96.77	97.72	96.27	97.18	248255
2024-04-12	96.56	97.34	94.04	95.24	370966
2024-04-15	95.55	95.87	94.45	95.64	279294
2024-04-16	95.64	96.17	94.21	94.31	237951
2024-04-17	94.95	94.95	92.40	92.45	339337
2024-04-18	92.52	93.04	92.07	92.37	232722
2024-04-19	92.45	93.62	92.11	93.43	219124
2024-04-22	93.81	94.87	93.53	94.09	156086
2024-04-23	94.65	96.02	93.23	95.43	165041
2024-04-24	95.16	96.30	94.14	94.99	187674
2024-04-25	94.72	94.93	93.59	94.32	317310
2024-04-26	93.35	93.35	86.41	90.06	607213
2024-04-29	89.61	91.74	88.86	90.82	301865
2024-04-30	90.67	91.31	90.08	90.40	210241
2024-05-01	90.19	90.90	88.89	90.18	228407
2024-05-02	90.91	91.72	90.12	91.55	171350
2024-05-03	92.48	93.00	91.14	91.62	232339
2024-05-06	91.81	94.30	91.81	94.28	183214
2024-05-07	94.85	95.37	94.09	95.35	247112
2024-05-08	94.90	96.04	94.90	95.62	243260
2024-05-09	95.81	96.85	95.04	96.78	193883
2024-05-10	97.07	97.72	96.89	97.51	237352
2024-05-13	98.28	98.28	95.68	96.47	270577
2024-05-14	97.34	98.45	96.66	97.63	218421
2024-05-15	98.40	98.64	96.03	97.61	226861
2024-05-16	97.86	98.35	96.90	97.62	137196
2024-05-17	97.66	98.68	97.19	98.55	130806
2024-05-20	98.33	100.28	98.00	100.26	210153
2024-05-21	99.98	100.42	98.35	98.81	296859
2024-05-22	98.53	99.08	97.84	98.87	271980
2024-05-23	98.81	99.61	97.19	97.86	270093
2024-05-24	98.01	99.75	97.27	99.75	144590
2024-05-28	99.99	99.99	98.68	99.43	320686
2024-05-29	98.48	99.03	97.53	98.11	321063
2024-05-30	98.47	99.53	98.28	99.25	201642
2024-05-31	99.43	100.74	98.31	100.59	302200
2024-06-03	101.90	101.99	97.74	98.92	425606
2024-06-04	98.64	99.26	97.09	97.48	402620
2024-06-05	97.76	100.00	96.54	98.33	344844
2024-06-06	98.37	99.04	95.87	96.47	331959
2024-06-07	96.12	96.42	95.06	95.36	188898
2024-06-10	95.08	96.47	95.08	95.96	158132
2024-06-11	95.34	96.09	94.75	95.06	189936
2024-06-12	96.61	97.89	96.38	97.14	308881
2024-06-13	96.57	97.37	95.90	96.92	137758
2024-06-14	96.06	96.87	95.48	96.38	200968
2024-06-17	96.05	98.93	95.89	98.59	258720
2024-06-18	98.91	100.30	98.24	99.49	341517
2024-06-20	98.83	99.69	97.55	98.33	262527
2024-06-21	98.08	98.53	97.45	98.20	500475
2024-06-24	98.45	100.51	98.27	100.03	269000
2024-06-25	100.01	100.51	98.90	99.33	254895
2024-06-26	99.01	99.74	98.05	98.44	345766
2024-06-27	99.04	99.87	98.44	99.79	228992
2024-06-28	100.11	100.97	99.05	99.22	731499
2024-07-01	99.51	100.06	95.64	96.59	333683
2024-07-02	96.96	97.10	95.88	96.86	224069
2024-07-03	97.37	98.47	96.87	97.99	85090
2024-07-05	97.69	98.37	96.74	97.93	137739
2024-07-08	98.37	100.16	98.10	100.06	304513
2024-07-09	100.44	101.04	99.61	100.29	279318
2024-07-10	100.11	102.00	98.91	101.64	275433
2024-07-11	103.59	104.78	101.17	101.65	463047
2024-07-12	102.79	103.21	101.46	102.99	368343
2024-07-15	103.36	106.07	103.16	105.26	511126
2024-07-16	105.98	107.19	105.21	105.38	610440
2024-07-17	105.04	107.78	104.63	106.76	635480
2024-07-18	106.64	107.43	106.04	106.38	310272
2024-07-19	106.47	107.37	105.12	106.19	179897
2024-07-22	106.52	108.59	105.66	107.72	311575
2024-07-23	107.60	108.07	105.54	105.73	385389
2024-07-24	105.63	107.41	105.07	105.47	345432
2024-07-25	105.72	106.25	101.70	101.77	448590
2024-07-26	103.01	103.24	101.50	101.92	431447
2024-07-29	102.58	103.29	101.69	102.40	623313
2024-07-30	102.95	105.64	102.17	102.64	641919
2024-07-31	103.21	105.03	102.37	103.56	474163
2024-08-01	103.11	104.03	100.22	102.29	602829
2024-08-02	96.07	105.53	91.01	105.46	680159
2024-08-05	105.10	105.39	100.99	101.83	472312
2024-08-06	101.69	104.36	100.93	101.98	331200
2024-08-07	102.30	104.71	102.02	102.98	268023
2024-08-08	103.80	104.87	102.88	103.86	191963
2024-08-09	104.07	104.07	102.73	103.22	183608
2024-08-12	103.00	103.22	101.90	102.28	216369
2024-08-13	103.26	103.79	102.15	103.42	189569
2024-08-14	103.81	103.97	102.96	103.57	172639
2024-08-15	104.95	106.25	104.17	105.38	180131
2024-08-16	105.10	105.94	104.77	105.12	119810
2024-08-19	104.91	105.87	104.23	105.84	140783
2024-08-20	105.91	106.22	104.80	106.01	195002
2024-08-21	106.69	106.69	104.72	105.62	247283
2024-08-22	105.86	106.19	105.08	105.25	182934
2024-08-23	105.88	107.37	105.24	107.10	237577
2024-08-26	107.95	108.62	107.12	107.58	233993
2024-08-27	107.30	107.68	105.82	105.88	160798
2024-08-28	105.94	107.20	105.94	106.83	113824
2024-08-29	107.11	107.99	106.33	106.71	165914
2024-08-30	107.07	108.04	106.22	107.86	128083
2024-09-03	107.63	107.63	104.40	104.75	236210
2024-09-04	104.75	105.43	104.35	105.24	153863
2024-09-05	105.20	105.20	103.42	104.70	159782
2024-09-06	104.98	105.43	103.08	103.55	216898
2024-09-09	104.40	105.85	103.57	105.37	205187
2024-09-10	105.84	106.41	104.10	105.19	322197
2024-09-11	104.56	105.14	102.38	104.75	192463
2024-09-12	105.05	106.53	103.96	106.41	161099
2024-09-13	107.35	108.48	106.23	108.06	165836
2024-09-16	108.38	108.74	107.57	108.40	170345
2024-09-17	108.68	109.09	106.68	106.73	218351
2024-09-18	101.36	101.94	99.90	100.56	3232289
2024-09-19	102.00	102.02	100.92	101.23	995870
2024-09-20	101.73	101.74	98.33	99.83	1511270
2024-09-23	100.20	100.90	99.31	100.10	474409
2024-09-24	99.85	100.66	98.89	100.13	408099
2024-09-25	100.15	100.19	99.35	100.01	406706
2024-09-26	100.38	100.68	98.23	98.26	327089
2024-09-27	98.42	99.89	98.33	98.36	520431
2024-09-30	98.06	99.63	97.68	99.49	322433
2024-10-01	99.10	99.48	97.66	98.52	302183
2024-10-02	98.37	98.69	97.77	98.26	173260
2024-10-03	98.26	99.81	97.79	99.25	273631
2024-10-04	99.97	100.15	98.84	98.95	202441
2024-10-07	98.27	98.27	97.05	97.50	283255
2024-10-08	98.12	98.79	97.27	98.30	263349
2024-10-09	98.27	99.95	97.47	99.23	263711
2024-10-10	98.43	99.15	97.84	99.02	328532
2024-10-11	98.98	101.04	98.81	101.01	415703
2024-10-14	100.88	102.37	100.88	102.17	364268
2024-10-15	102.61	104.22	102.61	103.89	415069
2024-10-16	104.43	105.62	104.30	105.62	532604
2024-10-17	105.89	106.47	105.32	106.30	331582
2024-10-18	106.12	106.55	103.55	104.07	404897
2024-10-21	104.47	105.04	103.16	104.10	367066
2024-10-22	103.55	104.11	102.86	103.14	236932
2024-10-23	102.72	103.39	102.52	103.14	292613
2024-10-24	103.41	103.57	102.14	102.16	285523
2024-10-25	102.39	103.43	99.75	100.01	201426
2024-10-28	100.51	101.51	100.33	101.03	235291
2024-10-29	100.39	102.70	100.39	102.41	306602
2024-10-30	102.25	103.07	101.13	101.29	324142
2024-10-31	99.50	101.28	97.80	97.88	421386
2024-11-01	97.99	100.23	97.96	99.34	303382
2024-11-04	99.16	100.72	99.16	99.45	345469
2024-11-05	99.64	101.91	99.45	101.82	345502
2024-11-06	105.28	107.43	103.99	106.91	468094
2024-11-07	106.41	107.72	106.06	106.50	327754
2024-11-08	107.26	108.04	106.16	106.59	348399
2024-11-11	107.49	109.19	107.24	107.51	282552
2024-11-12	107.49	108.80	107.27	107.51	297264
2024-11-13	111.01	111.01	107.87	109.88	365514
2024-11-14	109.31	110.25	106.00	107.02	335524
2024-11-15	107.33	107.37	105.75	106.55	332308
2024-11-18	106.38	108.52	106.20	108.01	290467
2024-11-19	106.63	109.50	106.63	109.36	289492
2024-11-20	109.16	109.52	107.91	109.05	279584
2024-11-21	109.25	112.64	109.15	111.33	346743
2024-11-22	111.60	112.85	111.52	112.56	317893
2024-11-25	113.25	114.56	112.41	112.91	449896
2024-11-26	112.40	113.37	111.21	111.50	232602
2024-11-27	111.89	113.17	111.60	112.28	187316
2024-11-29	113.13	113.52	112.62	113.21	107742
2024-12-02	113.29	114.64	112.58	113.93	304808
2024-12-03	114.13	114.46	112.96	113.93	408435
2024-12-04	113.93	114.88	111.96	112.12	250951
2024-12-05	111.65	111.70	110.21	110.69	241958
2024-12-06	111.48	112.43	110.89	111.21	216716
2024-12-09	111.21	112.13	109.50	109.67	236137
2024-12-10	110.22	110.24	108.45	109.09	248719
2024-12-11	109.37	111.17	108.95	110.11	298238
2024-12-12	110.13	111.17	108.09	108.20	230329
2024-12-13	108.00	108.61	105.71	106.06	265744
2024-12-16	105.70	108.83	105.70	106.81	440951
2024-12-17	106.21	107.55	105.30	106.50	368207
2024-12-18	106.66	108.20	105.25	105.95	457451
2024-12-19	106.29	108.19	105.11	105.39	308320
2024-12-20	104.72	106.80	104.69	105.97	724457
2024-12-23	105.67	107.35	103.72	104.81	325469
2024-12-24	104.55	106.26	104.07	106.24	72117
2024-12-26	105.79	107.71	105.68	107.55	231661
2024-12-27	106.81	107.35	105.02	106.16	204993
2024-12-30	105.36	105.97	104.00	105.42	203533
2024-12-31	105.95	106.30	105.58	105.81	296845
2025-01-02	106.24	106.47	103.67	104.20	212793
2025-01-03	103.95	105.54	103.20	105.20	234443
2025-01-06	105.09	106.29	104.54	105.91	284390
2025-01-07	105.83	106.52	104.68	105.42	256370
2025-01-08	104.94	107.88	104.84	107.42	246314
2025-01-10	106.27	108.18	105.46	106.93	297752
2025-01-13	105.86	108.80	105.55	108.69	323348
2025-01-14	108.70	111.12	108.36	110.69	335875
2025-01-15	112.62	112.64	111.09	112.11	239650
2025-01-16	112.16	113.45	111.72	111.80	311915
2025-01-17	112.88	112.99	111.23	111.49	234226
2025-01-21	111.95	112.71	110.73	110.87	302385
2025-01-22	110.37	110.40	107.79	107.83	343408
2025-01-23	106.28	107.35	105.49	106.04	389070
2025-01-24	105.61	106.71	104.71	105.03	245879
2025-01-27	105.15	107.54	104.68	106.95	447305
2025-01-28	106.97	107.79	105.37	106.49	300792
2025-01-29	106.32	107.03	105.94	106.33	268064
2025-01-30	107.46	109.63	107.30	108.91	211324
2025-01-31	109.85	109.85	106.59	107.54	277315
2025-02-03	106.73	109.42	106.50	108.94	292152
2025-02-04	108.35	108.80	106.95	107.77	254117
2025-02-05	108.38	110.03	107.55	109.60	370918
2025-02-06	109.72	110.25	107.71	108.52	229187
2025-02-07	108.49	108.85	107.01	108.00	320127
2025-02-10	107.76	108.93	107.34	108.52	334425
2025-02-11	107.85	108.85	106.82	107.47	328277
2025-02-12	106.44	108.67	106.44	106.71	327953
2025-02-13	109.29	109.29	103.56	106.77	438953
2025-02-14	107.44	112.37	107.44	111.36	518560
2025-02-18	111.91	115.12	111.37	115.01	643806
2025-02-19	114.92	115.92	113.92	115.86	555195
2025-02-20	115.37	115.97	114.77	115.70	418760
2025-02-21	116.31	116.31	113.67	113.99	312703
2025-02-24	114.41	114.73	111.84	111.98	333727
2025-02-25	112.66	112.98	111.02	111.14	420863
2025-02-26	110.37	111.81	108.98	109.06	360650
2025-02-27	108.59	110.29	107.87	107.92	478304
2025-02-28	108.05	112.21	108.05	112.02	465502
2025-03-03	112.02	114.35	112.02	113.76	417051
2025-03-04	113.56	115.70	112.94	113.73	665278
2025-03-05	113.36	113.80	109.56	111.62	563090
2025-03-06	110.88	110.88	108.29	109.78	438125
2025-03-07	109.83	112.79	108.78	112.47	480967
2025-03-10	111.43	112.92	107.31	108.94	507267
2025-03-11	109.26	110.14	106.76	107.31	320309
2025-03-12	108.69	109.31	104.70	105.14	422391
2025-03-13	104.91	106.45	103.78	106.27	295726
2025-03-14	106.57	108.15	105.36	107.50	329884
2025-03-17	107.00	109.93	107.00	109.43	341364
2025-03-18	108.70	109.12	106.26	107.53	330105
2025-03-19	107.25	111.31	106.83	110.89	289884
2025-03-20	110.51	111.43	110.18	110.79	242949
2025-03-21	109.88	110.78	109.02	110.46	587085
2025-03-24	111.72	112.81	110.04	110.82	251324
2025-03-25	110.90	113.41	110.90	112.73	446202
2025-03-26	113.11	113.47	110.65	110.69	324500
2025-03-27	111.45	112.07	109.98	110.74	244558
2025-03-28	110.97	111.87	110.58	110.70	246133
2025-03-31	110.03	112.60	110.03	111.51	591190
2025-04-01	111.62	113.75	111.55	112.68	553726
2025-04-02	111.66	114.39	111.20	114.29	413322
2025-04-03	111.77	115.28	111.77	114.98	608268
2025-04-04	111.83	116.17	108.53	108.57	1798853
2025-04-07	103.60	110.93	101.15	104.03	937839
2025-04-08	106.13	109.09	102.20	103.78	722872
2025-04-09	103.94	112.16	103.11	111.14	771371
2025-04-10	109.98	115.65	109.40	114.00	738673
2025-04-11	112.50	115.69	110.49	115.08	561353
2025-04-14	115.46	117.66	114.32	117.23	432227
2025-04-15	117.42	118.19	116.19	118.04	521051
2025-04-16	118.80	120.69	116.71	117.96	1831958
2025-04-17	117.84	119.45	117.29	118.30	696332
2025-04-21	117.34	117.99	113.09	114.68	384715
2025-04-22	115.50	116.42	113.00	113.71	458524
2025-04-23	115.30	116.58	111.50	113.25	665596
2025-04-24	113.17	115.71	110.27	115.40	522628
2025-04-25	114.35	115.85	112.20	115.60	392397
2025-04-28	115.79	116.67	115.18	116.18	340946
2025-04-29	115.42	117.60	115.42	117.27	366306
2025-04-30	116.05	118.11	115.25	117.45	469410
2025-05-01	117.12	117.72	115.29	117.33	510442
2025-05-02	115.99	118.16	113.92	116.75	609844
2025-05-05	117.54	119.77	116.02	118.24	492059
2025-05-06	117.53	120.89	117.12	120.37	620463
2025-05-07	120.20	121.24	118.81	120.25	404787
2025-05-08	120.66	121.04	118.34	118.47	399508
2025-05-09	118.14	118.79	117.36	118.50	264582
2025-05-12	119.60	119.71	111.92	113.24	655653
2025-05-13	113.41	114.35	112.06	112.23	712226
2025-05-14	112.23	113.50	109.12	110.02	1174440
2025-05-15	110.75	113.57	109.58	113.53	706969
2025-05-16	114.00	115.21	113.70	114.52	442877
2025-05-19	113.78	116.20	113.11	115.95	381961
2025-05-20	115.98	116.74	115.60	116.19	350073
2025-05-21	115.57	116.20	114.25	114.65	383582
2025-05-22	114.73	115.67	113.16	115.50	513988
2025-05-23	115.30	116.15	114.48	115.65	271329
2025-05-27	116.91	117.97	116.19	117.61	327837
2025-05-28	117.41	118.03	116.55	117.01	314569
2025-05-29	117.06	117.14	114.36	115.28	670297
2025-05-30	115.66	117.55	115.19	117.21	446428
2025-06-02	116.63	117.67	115.78	116.98	251600
2025-06-03	116.98	117.11	114.91	115.93	346568
2025-06-04	116.18	117.71	115.71	117.10	396415
2025-06-05	116.74	117.10	115.12	115.17	404736
2025-06-06	116.71	118.75	116.17	116.58	446238
2025-06-09	117.15	118.00	113.00	116.97	539215
2025-06-10	117.23	118.59	116.40	117.15	251283
2025-06-11	116.91	117.71	115.53	116.67	256313
2025-06-12	116.95	118.47	116.38	118.42	478133
2025-06-13	117.38	118.91	117.22	117.77	295569
2025-06-16	117.69	118.33	115.70	116.06	282542
2025-06-17	115.29	117.54	114.81	116.34	264318
2025-06-18	115.92	117.63	115.01	117.49	295116
2025-06-20	117.87	118.36	115.32	115.99	401462
2025-06-23	116.25	117.97	115.79	117.83	293067
2025-06-24	117.91	118.42	115.17	117.74	355968
2025-06-25	117.27	117.46	113.97	114.42	334779
2025-06-26	115.49	116.63	114.24	116.51	423777
2025-06-27	115.75	117.00	114.97	115.31	742590
2025-06-30	115.66	116.45	113.90	115.38	547832
2025-07-01	114.77	115.93	114.37	114.82	414217
2025-07-02	114.45	114.45	111.29	111.59	403390
2025-07-03	112.04	113.45	111.43	113.40	264767
2025-07-07	113.07	114.12	112.00	113.30	366958
2025-07-08	113.29	113.95	111.53	111.87	241109
2025-07-09	111.35	113.54	110.70	112.92	234612
2025-07-10	112.57	112.68	110.69	111.10	307953
2025-07-11	110.91	111.62	110.39	110.59	294251
2025-07-14	110.37	112.88	109.29	111.96	368275
2025-07-15	112.25	112.50	110.01	110.05	232510
2025-07-16	110.44	111.80	108.98	109.84	517137
2025-07-17	109.73	111.16	107.92	109.56	572695
2025-07-18	110.20	110.42	107.01	107.94	542048
2025-07-21	108.00	108.77	106.51	107.28	573221
2025-07-22	107.15	108.76	106.70	108.41	477181
2025-07-23	108.00	108.39	106.76	107.88	545188
2025-07-24	107.59	109.48	107.51	108.79	435331
2025-07-25	108.89	109.71	108.26	108.97	324841
2025-07-28	108.75	109.34	108.19	108.36	388746
2025-07-29	109.25	111.48	109.09	111.16	350864
2025-07-30	110.90	111.16	108.11	108.37	365190
2025-07-31	107.18	109.46	107.01	108.73	484482
2025-08-01	107.45	108.00	101.75	102.98	1129739
2025-08-04	102.84	104.20	101.63	102.54	802932
2025-08-05	102.17	103.05	99.09	99.20	1010249
2025-08-06	99.13	100.49	97.98	99.62	956729
2025-08-07	100.14	100.41	97.78	99.35	760542
2025-08-08	99.24	100.03	98.64	99.08	587246
2025-08-11	99.49	99.99	98.50	99.95	567500
2025-08-12	100.42	100.43	98.01	99.65	671119
2025-08-13	100.00	100.09	98.10	99.51	623437
2025-08-14	99.42	99.42	97.85	98.61	444723
2025-08-15	98.57	99.38	98.18	99.34	530887
2025-08-18	99.50	99.96	97.46	97.51	510950
2025-08-19	97.82	99.53	97.78	99.35	365631
2025-08-20	99.86	101.60	99.64	101.10	547164
2025-08-21	100.93	102.24	100.57	101.62	702739
2025-08-22	102.02	103.32	101.49	102.55	644759
2025-08-25	102.11	102.12	98.38	98.85	504301
2025-08-26	98.85	99.86	98.17	99.55	484516
2025-08-27	99.29	100.20	99.24	100.16	343043
2025-08-28	100.26	100.26	98.43	98.82	385513
2025-08-29	98.82	99.05	98.11	98.56	565653
2025-09-02	97.93	98.10	96.50	96.65	437563
2025-09-03	95.70	96.12	94.81	95.59	459477
2025-09-04	95.78	97.02	94.81	95.58	390545
2025-09-05	95.72	96.16	93.63	94.69	490612
2025-09-08	94.73	94.73	92.75	93.24	558764
2025-09-09	93.24	93.48	92.02	92.77	499282
2025-09-10	92.38	93.03	90.74	91.51	510564
2025-09-11	91.22	93.54	91.10	92.73	537515
2025-09-12	92.35	92.66	90.68	91.13	299287
2025-09-15	90.98	91.59	89.75	90.26	499277
2025-09-16	90.20	90.63	88.34	88.80	515513
2025-09-17	89.31	89.68	87.36	87.49	474605
2025-09-18	87.22	88.59	86.76	88.46	469656
2025-09-19	87.28	87.74	85.21	86.69	1023933
2025-09-22	86.54	88.94	85.62	88.92	827819
2025-09-23	88.93	89.62	87.45	89.37	634499
2025-09-24	88.86	90.78	88.52	90.74	713265

Explore More About CWST

Coins representing dividend payouts and trends

CWST Dividend History

Discover Casella Waste Systems'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

CWST Stock Split History

Discover Casella Waste Systems'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

CWST Historical Prices

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

Web Analytics