ADC Historical Prices

Summary

Key Stock Metrics

68.98

(April 9, 2025)

52-Week Low

79.65

(April 22, 2025)

52-Week High

80.51

(February 21, 2020)

All-Time High

71.08

(January 28, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-04-15	3.85	3.93	3.80	3.90	2749500
1994-04-18	3.93	3.93	3.85	3.85	105500
1994-04-19	3.85	3.85	3.80	3.85	238000
1994-04-20	3.80	3.83	3.80	3.83	58000
1994-04-21	3.83	3.83	3.80	3.80	81500
1994-04-22	3.80	3.83	3.80	3.80	67000
1994-04-25	3.80	3.83	3.80	3.83	108500
1994-04-26	3.80	3.83	3.80	3.80	112500
1994-04-28	3.83	3.83	3.80	3.80	76500
1994-04-29	3.80	3.83	3.80	3.80	76500
1994-05-02	3.80	3.83	3.80	3.80	64500
1994-05-03	3.83	3.83	3.80	3.80	214000
1994-05-04	3.83	3.83	3.80	3.80	32000
1994-05-05	3.80	3.83	3.80	3.83	69500
1994-05-06	3.80	3.83	3.80	3.80	281000
1994-05-09	3.80	3.80	3.70	3.78	265500
1994-05-10	3.78	3.78	3.75	3.75	5500
1994-05-11	3.75	3.75	3.75	3.75	5000
1994-05-12	3.70	3.73	3.63	3.63	21500
1994-05-13	3.60	3.60	3.43	3.55	307000
1994-05-16	3.58	3.70	3.58	3.60	57000
1994-05-17	3.65	3.68	3.60	3.65	26000
1994-05-18	3.65	3.70	3.65	3.70	19500
1994-05-19	3.70	3.70	3.68	3.68	24500
1994-05-20	3.65	3.70	3.60	3.70	83000
1994-05-23	3.70	3.70	3.65	3.70	12000
1994-05-24	3.65	3.68	3.60	3.63	26500
1994-05-25	3.63	3.68	3.60	3.60	24000
1994-05-26	3.65	3.68	3.63	3.63	45000
1994-05-27	3.63	3.63	3.60	3.60	66000
1994-05-31	3.60	3.63	3.60	3.63	91500
1994-06-01	3.63	3.68	3.60	3.63	28500
1994-06-02	3.68	3.70	3.63	3.70	26500
1994-06-03	3.65	3.70	3.65	3.70	34000
1994-06-06	3.68	3.78	3.68	3.70	25000
1994-06-07	3.70	3.70	3.58	3.58	44000
1994-06-08	3.63	3.73	3.63	3.73	15500
1994-06-09	3.73	3.75	3.68	3.75	36000
1994-06-10	3.70	3.80	3.70	3.73	41500
1994-06-13	3.73	3.73	3.70	3.70	15000
1994-06-14	3.68	3.68	3.65	3.68	50000
1994-06-15	3.68	3.68	3.63	3.65	25000
1994-06-16	3.68	3.73	3.65	3.73	19500
1994-06-17	3.68	3.73	3.68	3.70	42000
1994-06-20	3.65	3.65	3.60	3.65	64000
1994-06-21	3.65	3.65	3.65	3.65	34500
1994-06-22	3.65	3.75	3.65	3.73	18500
1994-06-23	3.73	3.83	3.73	3.80	22500
1994-06-24	3.85	3.85	3.73	3.75	54000
1994-06-27	3.75	3.75	3.65	3.65	33000
1994-06-28	3.63	3.75	3.63	3.75	23500
1994-06-29	3.70	3.70	3.68	3.70	10000
1994-06-30	3.70	3.73	3.60	3.65	27500
1994-07-01	3.65	3.65	3.65	3.65	150500
1994-07-05	3.63	3.65	3.63	3.63	4500
1994-07-07	3.68	3.68	3.58	3.63	156000
1994-07-08	3.58	3.60	3.55	3.55	13000
1994-07-11	3.60	3.63	3.55	3.63	11000
1994-07-12	3.60	3.65	3.60	3.65	53000
1994-07-13	3.60	3.65	3.60	3.65	41000
1994-07-14	3.60	3.65	3.58	3.65	7500
1994-07-15	3.63	3.63	3.58	3.60	13500
1994-07-18	3.55	3.60	3.53	3.58	10500
1994-07-19	3.58	3.58	3.58	3.58	7500
1994-07-20	3.60	3.60	3.50	3.55	19500
1994-07-21	3.55	3.55	3.48	3.48	8500
1994-07-22	3.45	3.48	3.45	3.48	22500
1994-07-25	3.48	3.48	3.40	3.40	14000
1994-07-26	3.40	3.40	3.33	3.38	16500
1994-07-27	3.38	3.38	3.25	3.35	82000
1994-07-28	3.35	3.35	3.30	3.35	35500
1994-07-29	3.35	3.35	3.25	3.28	131500
1994-08-01	3.28	3.43	3.28	3.43	65500
1994-08-02	3.43	3.43	3.33	3.40	35500
1994-08-03	3.45	3.50	3.45	3.50	24500
1994-08-04	3.50	3.50	3.45	3.45	27500
1994-08-05	3.50	3.58	3.50	3.55	41000
1994-08-08	3.55	3.60	3.55	3.60	3500
1994-08-09	3.55	3.58	3.48	3.53	36000
1994-08-10	3.58	3.58	3.53	3.53	17500
1994-08-11	3.55	3.58	3.53	3.58	16000
1994-08-12	3.58	3.58	3.55	3.58	10500
1994-08-15	3.55	3.58	3.53	3.53	18000
1994-08-16	3.58	3.60	3.53	3.55	25500
1994-08-17	3.55	3.60	3.55	3.55	90000
1994-08-18	3.53	3.58	3.53	3.53	10000
1994-08-19	3.55	3.55	3.55	3.55	10000
1994-08-22	3.55	3.55	3.50	3.50	22000
1994-08-23	3.50	3.53	3.48	3.53	32000
1994-08-24	3.48	3.48	3.40	3.40	37500
1994-08-25	3.45	3.48	3.38	3.38	17500
1994-08-26	3.43	3.48	3.43	3.45	5500
1994-08-29	3.50	3.50	3.45	3.45	28000
1994-08-30	3.40	3.48	3.40	3.48	264000
1994-08-31	3.40	3.45	3.38	3.45	77000
1994-09-01	3.48	3.50	3.45	3.50	16500
1994-09-02	3.53	3.58	3.53	3.55	20500
1994-09-06	3.58	3.58	3.50	3.50	37000
1994-09-07	3.53	3.55	3.50	3.55	34000
1994-09-08	3.55	3.55	3.50	3.55	28500
1994-09-09	3.53	3.55	3.53	3.55	29500
1994-09-12	3.53	3.53	3.50	3.53	52500
1994-09-13	3.50	3.50	3.40	3.40	147000
1994-09-14	3.45	3.45	3.45	3.45	7500
1994-09-15	3.48	3.50	3.45	3.50	22000
1994-09-16	3.50	3.50	3.40	3.40	170000
1994-09-19	3.40	3.40	3.38	3.40	18500
1994-09-20	3.40	3.40	3.35	3.40	34000
1994-09-21	3.40	3.40	3.38	3.40	22000
1994-09-22	3.40	3.40	3.35	3.38	44000
1994-09-23	3.40	3.43	3.38	3.40	41000
1994-09-26	3.35	3.38	3.30	3.30	19500
1994-09-27	3.30	3.35	3.30	3.35	76000
1994-09-28	3.35	3.38	3.30	3.30	44500
1994-09-29	3.33	3.33	3.28	3.28	3000
1994-09-30	3.23	3.28	3.23	3.28	26000
1994-10-03	3.28	3.28	3.25	3.28	289500
1994-10-04	3.28	3.28	3.23	3.28	12000
1994-10-05	3.28	3.28	3.13	3.20	91500
1994-10-06	3.20	3.25	3.20	3.25	92500
1994-10-07	3.25	3.25	3.15	3.23	45000
1994-10-10	3.23	3.23	3.18	3.18	15500
1994-10-11	3.15	3.20	3.15	3.20	16500
1994-10-12	3.23	3.23	3.20	3.23	47000
1994-10-13	3.25	3.25	3.20	3.25	36500
1994-10-14	3.23	3.25	3.23	3.25	45000
1994-10-17	3.25	3.28	3.25	3.28	25000
1994-10-18	3.25	3.28	3.25	3.28	31500
1994-10-19	3.23	3.25	3.20	3.23	51000
1994-10-20	3.20	3.23	3.18	3.18	37500
1994-10-21	3.18	3.20	3.18	3.20	28000
1994-10-24	3.15	3.20	3.15	3.15	9000
1994-10-25	3.18	3.18	3.13	3.18	15500
1994-10-26	3.18	3.18	3.15	3.18	7000
1994-10-27	3.13	3.18	3.10	3.18	10500
1994-10-28	3.13	3.18	3.10	3.10	26000
1994-10-31	3.10	3.18	3.10	3.13	5500
1994-11-01	3.13	3.20	3.13	3.20	20500
1994-11-02	3.20	3.20	3.18	3.20	12500
1994-11-03	3.20	3.20	3.18	3.20	21500
1994-11-04	3.18	3.23	3.18	3.20	119500
1994-11-07	3.20	3.23	3.20	3.20	10000
1994-11-08	3.25	3.25	3.18	3.18	22500
1994-11-09	3.18	3.23	3.18	3.20	30000
1994-11-10	3.23	3.23	3.18	3.18	9000
1994-11-11	3.23	3.23	3.15	3.20	24000
1994-11-14	3.23	3.23	3.18	3.20	20000
1994-11-15	3.23	3.23	3.18	3.23	30500
1994-11-16	3.23	3.23	3.15	3.18	63000
1994-11-17	3.23	3.23	3.18	3.20	34500
1994-11-18	3.23	3.23	3.15	3.15	30000
1994-11-21	3.18	3.20	3.13	3.18	66000
1994-11-22	3.18	3.18	3.13	3.13	43000
1994-11-23	3.13	3.15	3.10	3.15	48000
1994-11-25	3.18	3.18	3.18	3.18	5000
1994-11-28	3.15	3.20	3.15	3.20	38500
1994-11-29	3.20	3.23	3.20	3.20	29000
1994-11-30	3.23	3.23	3.20	3.20	11500
1994-12-01	3.23	3.23	3.20	3.23	26000
1994-12-02	3.23	3.23	3.18	3.23	17500
1994-12-05	3.23	3.23	3.20	3.20	63500
1994-12-06	3.23	3.23	3.15	3.18	31500
1994-12-07	3.20	3.20	3.13	3.15	28500
1994-12-08	3.18	3.20	3.13	3.20	13000
1994-12-09	3.20	3.23	3.18	3.23	25000
1994-12-12	3.23	3.23	3.20	3.20	10000
1994-12-13	3.18	3.20	3.15	3.15	24500
1994-12-14	3.13	3.18	3.13	3.15	18500
1994-12-15	3.18	3.18	3.13	3.15	37500
1994-12-16	3.13	3.18	3.10	3.13	52500
1994-12-19	3.15	3.15	3.08	3.15	23500
1994-12-20	3.10	3.18	3.10	3.18	20000
1994-12-21	3.13	3.15	3.10	3.10	34000
1994-12-22	3.10	3.15	3.10	3.15	39000
1994-12-23	3.03	3.08	3.00	3.00	59000
1994-12-27	3.03	3.03	3.00	3.03	14500
1994-12-28	3.05	3.05	2.95	2.95	58500
1994-12-29	2.93	3.10	2.93	3.10	39000
1994-12-30	3.13	3.13	3.08	3.10	28500
1995-01-03	3.10	3.13	3.10	3.13	7500
1995-01-04	3.13	3.13	3.10	3.10	2000
1995-01-05	3.13	3.13	3.10	3.13	19500
1995-01-06	3.10	3.10	3.10	3.10	2500
1995-01-09	3.13	3.13	3.08	3.13	24000
1995-01-10	3.13	3.13	3.13	3.13	14500
1995-01-11	3.15	3.15	3.13	3.13	36500
1995-01-12	3.15	3.15	3.13	3.15	56500
1995-01-13	3.15	3.18	3.13	3.18	20500
1995-01-16	3.18	3.18	3.13	3.18	9000
1995-01-17	3.18	3.18	3.18	3.18	14000
1995-01-18	3.18	3.18	3.18	3.18	13000
1995-01-19	3.18	3.18	3.13	3.18	22500
1995-01-20	3.20	3.20	3.15	3.20	13500
1995-01-23	3.15	3.20	3.15	3.15	12000
1995-01-24	3.18	3.20	3.13	3.20	83000
1995-01-25	3.20	3.20	3.15	3.20	17500
1995-01-26	3.20	3.20	3.20	3.20	10000
1995-01-27	3.15	3.20	3.15	3.18	6500
1995-01-30	3.20	3.20	3.18	3.20	5000
1995-01-31	3.18	3.18	3.15	3.15	5500
1995-02-01	3.18	3.18	3.15	3.15	10000
1995-02-02	3.18	3.20	3.15	3.15	8500
1995-02-03	3.13	3.20	3.13	3.20	12000
1995-02-06	3.15	3.20	3.15	3.20	32500
1995-02-07	3.20	3.20	3.20	3.20	8500
1995-02-08	3.23	3.23	3.20	3.23	20000
1995-02-09	3.23	3.23	3.18	3.23	12000
1995-02-10	3.18	3.23	3.18	3.23	4000
1995-02-13	3.23	3.23	3.18	3.18	16000
1995-02-14	3.23	3.23	3.23	3.23	1000
1995-02-15	3.23	3.23	3.20	3.20	52500
1995-02-16	3.20	3.20	3.20	3.20	9500
1995-02-17	3.23	3.23	3.23	3.23	6500
1995-02-21	3.23	3.23	3.18	3.18	7000
1995-02-22	3.23	3.25	3.18	3.25	33500
1995-02-23	3.25	3.25	3.25	3.25	57500
1995-02-24	3.23	3.25	3.20	3.25	10000
1995-02-27	3.20	3.23	3.15	3.15	18000
1995-02-28	3.20	3.20	3.15	3.15	3500
1995-03-01	3.20	3.20	3.15	3.20	40000
1995-03-02	3.18	3.20	3.18	3.18	12500
1995-03-03	3.20	3.20	3.18	3.20	24000
1995-03-06	3.20	3.20	3.18	3.20	11500
1995-03-07	3.20	3.20	3.15	3.20	18000
1995-03-08	3.15	3.15	3.13	3.15	15000
1995-03-09	3.18	3.18	3.15	3.15	17500
1995-03-10	3.15	3.18	3.15	3.18	3500
1995-03-13	3.18	3.20	3.18	3.20	22500
1995-03-14	3.20	3.20	3.15	3.18	23000
1995-03-15	3.18	3.20	3.18	3.20	19000
1995-03-16	3.18	3.20	3.18	3.20	14500
1995-03-17	3.20	3.20	3.13	3.18	28500
1995-03-20	3.20	3.20	3.20	3.20	7000
1995-03-21	3.20	3.20	3.15	3.20	15000
1995-03-22	3.20	3.20	3.18	3.20	14500
1995-03-23	3.20	3.20	3.18	3.20	35000
1995-03-24	3.20	3.20	3.20	3.20	14000
1995-03-27	3.20	3.20	3.15	3.18	57500
1995-03-28	3.18	3.18	3.15	3.15	8500
1995-03-29	3.18	3.20	3.15	3.20	8500
1995-03-30	3.20	3.20	3.18	3.20	24500
1995-03-31	3.20	3.20	3.15	3.15	17000
1995-04-03	3.18	3.20	3.18	3.18	32000
1995-04-04	3.20	3.20	3.15	3.15	19500
1995-04-05	3.18	3.20	3.15	3.18	33000
1995-04-06	3.20	3.20	3.15	3.18	22000
1995-04-07	3.20	3.20	3.18	3.18	36500
1995-04-10	3.20	3.20	3.18	3.18	28000
1995-04-11	3.20	3.20	3.15	3.18	35000
1995-04-12	3.15	3.18	3.13	3.18	40500
1995-04-13	3.15	3.18	3.15	3.15	14000
1995-04-17	3.18	3.18	3.15	3.18	27000
1995-04-18	3.18	3.18	3.15	3.15	21500
1995-04-19	3.15	3.18	3.15	3.15	9500
1995-04-20	3.15	3.18	3.15	3.18	64500
1995-04-21	3.15	3.18	3.13	3.15	12500
1995-04-24	3.18	3.18	3.15	3.15	31000
1995-04-25	3.18	3.18	3.15	3.15	11500
1995-04-26	3.15	3.15	3.13	3.13	13500
1995-04-27	3.13	3.15	3.10	3.15	23000
1995-04-28	3.13	3.13	3.08	3.13	7000
1995-05-01	3.13	3.13	3.10	3.10	13000
1995-05-02	3.08	3.13	3.08	3.13	15500
1995-05-03	3.13	3.13	2.98	3.00	65000
1995-05-04	2.98	3.00	2.98	2.98	53000
1995-05-05	2.95	3.03	2.90	3.00	226500
1995-05-08	3.05	3.13	3.00	3.13	64500
1995-05-09	3.13	3.15	3.10	3.13	66500
1995-05-10	3.10	3.13	3.10	3.13	27500
1995-05-11	3.13	3.20	3.13	3.20	95500
1995-05-12	3.20	3.20	3.15	3.18	135500
1995-05-15	3.18	3.18	3.10	3.13	68000
1995-05-16	3.15	3.15	3.13	3.15	37000
1995-05-17	3.15	3.15	3.15	3.15	17000
1995-05-18	3.15	3.15	3.10	3.10	41000
1995-05-19	3.13	3.13	3.03	3.08	93000
1995-05-22	3.05	3.08	3.03	3.03	54500
1995-05-23	3.00	3.08	3.00	3.00	80000
1995-05-24	3.00	3.05	3.00	3.03	49000
1995-05-25	3.03	3.08	3.03	3.05	22000
1995-05-26	3.05	3.08	3.00	3.08	26000
1995-05-30	3.10	3.10	3.08	3.08	23000
1995-05-31	3.08	3.08	3.05	3.08	55500
1995-06-01	3.08	3.13	3.08	3.13	16000
1995-06-02	3.13	3.20	3.08	3.20	58500
1995-06-05	3.18	3.20	3.18	3.20	26000
1995-06-06	3.20	3.23	3.18	3.23	33000
1995-06-07	3.25	3.28	3.23	3.28	50000
1995-06-08	3.28	3.28	3.23	3.23	189000
1995-06-09	3.25	3.28	3.25	3.28	72500
1995-06-12	3.28	3.30	3.28	3.28	38000
1995-06-13	3.30	3.30	3.28	3.30	67500
1995-06-14	3.30	3.35	3.30	3.35	40000
1995-06-15	3.35	3.38	3.33	3.38	52500
1995-06-16	3.38	3.38	3.30	3.33	71500
1995-06-19	3.38	3.40	3.25	3.25	93500
1995-06-20	3.28	3.28	3.20	3.20	173000
1995-06-21	3.23	3.25	3.23	3.25	31000
1995-06-22	3.23	3.25	3.23	3.25	22500
1995-06-23	3.25	3.25	3.23	3.25	26000
1995-06-26	3.23	3.30	3.23	3.25	22500
1995-06-27	3.30	3.33	3.25	3.28	34000
1995-06-28	3.20	3.28	3.20	3.28	28500
1995-06-29	3.28	3.28	3.23	3.23	40000
1995-06-30	3.25	3.30	3.20	3.28	71000
1995-07-03	3.35	3.38	3.33	3.33	35000
1995-07-05	3.28	3.33	3.25	3.28	44500
1995-07-06	3.33	3.35	3.30	3.33	78500
1995-07-07	3.35	3.38	3.30	3.33	107500
1995-07-10	3.33	3.35	3.33	3.33	98500
1995-07-11	3.33	3.40	3.30	3.35	58000
1995-07-12	3.40	3.40	3.35	3.40	32500
1995-07-13	3.40	3.40	3.33	3.33	50500
1995-07-14	3.35	3.40	3.33	3.33	37500
1995-07-17	3.38	3.38	3.33	3.33	26500
1995-07-18	3.30	3.33	3.30	3.30	78500
1995-07-19	3.33	3.33	3.10	3.20	88500
1995-07-20	3.25	3.38	3.25	3.33	38000
1995-07-21	3.30	3.35	3.25	3.25	75000
1995-07-24	3.28	3.28	3.20	3.23	25500
1995-07-25	3.23	3.30	3.20	3.28	49000
1995-07-26	3.30	3.33	3.30	3.33	8000
1995-07-27	3.35	3.38	3.28	3.30	32500
1995-07-28	3.33	3.38	3.33	3.35	30000
1995-07-31	3.35	3.35	3.33	3.33	5500
1995-08-01	3.33	3.35	3.33	3.33	4500
1995-08-02	3.35	3.35	3.30	3.30	24500
1995-08-03	3.30	3.33	3.25	3.25	32500
1995-08-04	3.30	3.30	3.25	3.28	45000
1995-08-07	3.28	3.35	3.28	3.33	45000
1995-08-08	3.35	3.38	3.35	3.38	54500
1995-08-09	3.38	3.38	3.30	3.30	12500
1995-08-10	3.30	3.35	3.30	3.35	36000
1995-08-11	3.35	3.38	3.30	3.33	15000
1995-08-14	3.35	3.40	3.35	3.40	5500
1995-08-15	3.35	3.38	3.33	3.38	29500
1995-08-16	3.40	3.40	3.38	3.40	17500
1995-08-17	3.40	3.40	3.35	3.40	19500
1995-08-18	3.38	3.40	3.38	3.40	3000
1995-08-21	3.40	3.40	3.38	3.38	2000
1995-08-22	3.38	3.40	3.35	3.35	19500
1995-08-23	3.38	3.38	3.38	3.38	1500
1995-08-24	3.40	3.40	3.35	3.38	3000
1995-08-25	3.38	3.38	3.38	3.38	1000
1995-08-28	3.35	3.38	3.35	3.38	19500
1995-08-29	3.38	3.38	3.38	3.38	7000
1995-08-30	3.35	3.38	3.33	3.38	23500
1995-08-31	3.38	3.38	3.28	3.35	51500
1995-09-01	3.35	3.38	3.30	3.30	3000
1995-09-05	3.30	3.35	3.30	3.35	7000
1995-09-06	3.38	3.38	3.33	3.38	63500
1995-09-07	3.35	3.38	3.35	3.35	54500
1995-09-08	3.38	3.40	3.35	3.40	49000
1995-09-11	3.35	3.40	3.35	3.40	6500
1995-09-12	3.45	3.45	3.35	3.35	39000
1995-09-13	3.40	3.48	3.40	3.48	22000
1995-09-14	3.48	3.48	3.40	3.48	44000
1995-09-15	3.48	3.48	3.43	3.43	16500
1995-09-18	3.45	3.45	3.38	3.40	20000
1995-09-19	3.43	3.45	3.40	3.45	6500
1995-09-20	3.43	3.43	3.43	3.43	1000
1995-09-21	3.45	3.48	3.43	3.45	89500
1995-09-22	3.48	3.48	3.43	3.45	8500
1995-09-25	3.40	3.40	3.38	3.40	35000
1995-09-26	3.45	3.48	3.43	3.48	82500
1995-09-27	3.38	3.40	3.35	3.35	28500
1995-09-28	3.38	3.38	3.38	3.38	5000
1995-09-29	3.38	3.40	3.35	3.38	21000
1995-10-02	3.40	3.40	3.35	3.38	19000
1995-10-03	3.40	3.40	3.33	3.33	23500
1995-10-04	3.35	3.35	3.30	3.33	14500
1995-10-05	3.30	3.35	3.28	3.33	47000
1995-10-06	3.30	3.33	3.28	3.33	27000
1995-10-09	3.30	3.35	3.30	3.33	26000
1995-10-10	3.33	3.33	3.30	3.30	19500
1995-10-11	3.33	3.33	3.30	3.30	9000
1995-10-12	3.30	3.30	3.28	3.30	12500
1995-10-13	3.33	3.38	3.28	3.33	59500
1995-10-16	3.30	3.30	2.98	3.00	286500
1995-10-17	2.98	2.98	2.90	2.95	201500
1995-10-18	2.95	2.98	2.93	2.98	95000
1995-10-19	2.98	2.98	2.95	2.95	121000
1995-10-20	2.98	2.98	2.93	2.98	57500
1995-10-23	2.95	3.00	2.93	2.98	118500
1995-10-24	3.00	3.03	2.95	2.95	62500
1995-10-25	2.98	3.05	2.95	3.00	36500
1995-10-26	2.98	3.03	2.98	3.00	27000
1995-10-27	3.00	3.05	2.98	3.03	62000
1995-10-30	3.03	3.05	2.98	2.98	35000
1995-10-31	3.00	3.00	2.93	2.93	77500
1995-11-01	2.98	2.98	2.93	2.93	12000
1995-11-02	2.95	2.95	2.90	2.93	18500
1995-11-03	2.93	2.95	2.90	2.93	50500
1995-11-06	2.95	3.00	2.95	3.00	22000
1995-11-07	2.95	3.00	2.90	2.90	59000
1995-11-08	2.90	2.93	2.73	2.83	113500
1995-11-09	2.83	2.93	2.80	2.90	41500
1995-11-10	2.90	2.98	2.90	2.98	18000
1995-11-13	2.95	2.95	2.90	2.95	17500
1995-11-14	2.95	2.95	2.85	2.85	22000
1995-11-15	2.80	2.83	2.75	2.75	29000
1995-11-16	2.78	2.80	2.75	2.75	62500
1995-11-17	2.75	2.93	2.70	2.93	124500
1995-11-20	2.93	2.93	2.88	2.88	112000
1995-11-21	2.85	2.85	2.80	2.83	67000
1995-11-22	2.85	2.93	2.85	2.93	19000
1995-11-24	2.93	2.95	2.93	2.93	31500
1995-11-27	2.95	3.08	2.95	3.05	76000
1995-11-28	3.05	3.10	3.05	3.10	30500
1995-11-29	3.13	3.13	3.10	3.13	69000
1995-11-30	3.18	3.20	3.15	3.18	42500
1995-12-01	3.20	3.30	3.18	3.25	44500
1995-12-04	3.28	3.28	3.20	3.25	39500
1995-12-05	3.23	3.23	3.18	3.20	18500
1995-12-06	3.18	3.23	3.18	3.20	45500
1995-12-07	3.20	3.20	3.18	3.20	43500
1995-12-08	3.18	3.23	3.18	3.23	33000
1995-12-11	3.23	3.28	3.23	3.25	38000
1995-12-12	3.30	3.30	3.18	3.23	66500
1995-12-13	3.20	3.23	3.15	3.15	18500
1995-12-14	3.18	3.20	3.15	3.15	50500
1995-12-15	3.13	3.15	3.08	3.10	35000
1995-12-18	3.05	3.05	3.00	3.05	20500
1995-12-19	3.08	3.08	3.00	3.03	65000
1995-12-20	2.98	3.03	2.98	2.98	56000
1995-12-21	3.03	3.08	3.03	3.08	78500
1995-12-22	3.10	3.10	3.00	3.08	38000
1995-12-26	3.10	3.13	3.05	3.05	22000
1995-12-27	3.10	3.10	3.03	3.05	58500
1995-12-28	3.05	3.05	2.95	2.95	42500
1995-12-29	2.95	2.95	2.85	2.93	206000
1996-01-02	2.95	2.98	2.90	2.90	45000
1996-01-03	2.93	3.00	2.93	3.00	23000
1996-01-04	3.00	3.05	2.95	3.05	42500
1996-01-05	3.08	3.15	3.05	3.15	39500
1996-01-08	3.18	3.18	3.18	3.18	13000
1996-01-09	3.18	3.23	3.18	3.20	28000
1996-01-10	3.20	3.30	3.18	3.30	46000
1996-01-11	3.33	3.33	3.28	3.28	38000
1996-01-12	3.28	3.30	3.20	3.23	15000
1996-01-15	3.23	3.23	3.15	3.15	38000
1996-01-16	3.20	3.20	3.15	3.18	49000
1996-01-17	3.20	3.25	3.15	3.25	54000
1996-01-18	3.20	3.25	3.15	3.18	24000
1996-01-19	3.20	3.20	3.08	3.10	55000
1996-01-22	3.08	3.10	3.05	3.10	19000
1996-01-23	3.13	3.13	3.10	3.13	17000
1996-01-24	3.10	3.10	3.08	3.10	26500
1996-01-25	3.10	3.10	3.05	3.10	17000
1996-01-26	3.05	3.13	3.05	3.13	45000
1996-01-29	3.13	3.13	3.08	3.10	8000
1996-01-30	3.10	3.10	3.08	3.08	26500
1996-01-31	3.10	3.10	3.08	3.10	10000
1996-02-01	3.10	3.10	3.08	3.10	22000
1996-02-02	3.10	3.10	3.08	3.08	32000
1996-02-05	3.10	3.13	3.10	3.10	29500
1996-02-06	3.13	3.13	3.10	3.13	9500
1996-02-07	3.08	3.13	3.08	3.13	34500
1996-02-08	3.13	3.13	3.10	3.13	39000
1996-02-09	3.10	3.13	3.10	3.13	19500
1996-02-12	3.13	3.13	3.13	3.13	34500
1996-02-13	3.15	3.15	3.10	3.15	31500
1996-02-14	3.18	3.25	3.15	3.20	29500
1996-02-15	3.28	3.28	3.20	3.20	48000
1996-02-16	3.23	3.28	3.18	3.28	32500
1996-02-20	3.25	3.28	3.20	3.28	29000
1996-02-21	3.23	3.25	3.18	3.20	40500
1996-02-22	3.20	3.28	3.20	3.28	16000
1996-02-23	3.28	3.28	3.23	3.23	20500
1996-02-26	3.28	3.30	3.28	3.28	19500
1996-02-27	3.28	3.30	3.23	3.30	26500
1996-02-28	3.30	3.30	3.25	3.28	19000
1996-02-29	3.25	3.30	3.23	3.30	22500
1996-03-01	3.35	3.35	3.28	3.33	59500
1996-03-04	3.30	3.33	3.30	3.33	17000
1996-03-05	3.33	3.33	3.30	3.33	32500
1996-03-06	3.33	3.33	3.23	3.28	46000
1996-03-07	3.30	3.33	3.25	3.30	45500
1996-03-08	3.35	3.35	3.25	3.25	49000
1996-03-11	3.30	3.33	3.28	3.33	18500
1996-03-12	3.33	3.38	3.33	3.35	10000
1996-03-13	3.35	3.40	3.33	3.35	24000
1996-03-14	3.40	3.45	3.35	3.45	35500
1996-03-15	3.43	3.48	3.43	3.48	18500
1996-03-18	3.45	3.50	3.45	3.48	43000
1996-03-19	3.50	3.53	3.45	3.50	63500
1996-03-20	3.45	3.58	3.45	3.50	27000
1996-03-21	3.55	3.63	3.55	3.55	86500
1996-03-22	3.53	3.60	3.53	3.55	18500
1996-03-25	3.60	3.63	3.58	3.63	45000
1996-03-26	3.65	3.65	3.58	3.60	38000
1996-03-27	3.53	3.53	3.48	3.48	19500
1996-03-28	3.48	3.50	3.48	3.48	29500
1996-03-29	3.50	3.60	3.50	3.60	66500
1996-04-01	3.58	3.60	3.53	3.55	30000
1996-04-02	3.58	3.58	3.53	3.53	36500
1996-04-03	3.53	3.58	3.53	3.55	24500
1996-04-04	3.50	3.58	3.50	3.58	49000
1996-04-08	3.53	3.58	3.50	3.55	21000
1996-04-09	3.50	3.50	3.43	3.43	33000
1996-04-10	3.43	3.43	3.38	3.38	19000
1996-04-11	3.38	3.43	3.38	3.40	15500
1996-04-12	3.45	3.45	3.40	3.40	14000
1996-04-15	3.40	3.45	3.40	3.40	13500
1996-04-16	3.45	3.45	3.33	3.35	39000
1996-04-17	3.35	3.38	3.35	3.38	31000
1996-04-18	3.33	3.33	3.30	3.30	29500
1996-04-19	3.30	3.33	3.30	3.30	20500
1996-04-22	3.35	3.40	3.35	3.40	16500
1996-04-23	3.43	3.45	3.40	3.45	30500
1996-04-24	3.50	3.58	3.50	3.58	58000
1996-04-25	3.53	3.53	3.53	3.53	17500
1996-04-26	3.50	3.58	3.50	3.58	19000
1996-04-29	3.55	3.58	3.55	3.58	20000
1996-04-30	3.55	3.58	3.55	3.58	35000
1996-05-01	3.55	3.55	3.53	3.53	33500
1996-05-02	3.50	3.55	3.50	3.50	46000
1996-05-03	3.53	3.53	3.43	3.45	26000
1996-05-06	3.48	3.50	3.48	3.48	12500
1996-05-07	3.50	3.55	3.50	3.50	23000
1996-05-08	3.50	3.50	3.43	3.43	21500
1996-05-09	3.45	3.50	3.43	3.50	26500
1996-05-10	3.50	3.53	3.50	3.53	11000
1996-05-13	3.55	3.60	3.55	3.58	41000
1996-05-14	3.55	3.60	3.55	3.58	29500
1996-05-15	3.60	3.60	3.55	3.58	56000
1996-05-16	3.58	3.58	3.48	3.50	28000
1996-05-17	3.45	3.48	3.45	3.45	6000
1996-05-20	3.48	3.50	3.45	3.45	9500
1996-05-21	3.43	3.50	3.43	3.48	6500
1996-05-22	3.45	3.48	3.43	3.45	9000
1996-05-23	3.48	3.53	3.43	3.50	32000
1996-05-24	3.50	3.50	3.48	3.48	9500
1996-05-28	3.53	3.55	3.53	3.55	9500
1996-05-29	3.55	3.60	3.53	3.58	38000
1996-05-30	3.58	3.60	3.55	3.60	23000
1996-05-31	3.55	3.58	3.55	3.58	15500
1996-06-03	3.55	3.58	3.55	3.58	2500
1996-06-04	3.58	3.58	3.53	3.53	18500
1996-06-05	3.53	3.55	3.50	3.55	21000
1996-06-06	3.58	3.58	3.55	3.55	18500
1996-06-07	3.53	3.58	3.53	3.58	12000
1996-06-10	3.58	3.58	3.55	3.58	19000
1996-06-11	3.58	3.58	3.55	3.58	12000
1996-06-12	3.60	3.60	3.60	3.60	26000
1996-06-13	3.58	3.60	3.55	3.60	31500
1996-06-14	3.58	3.60	3.58	3.60	26500
1996-06-17	3.60	3.65	3.60	3.60	60500
1996-06-18	3.65	3.68	3.65	3.68	13000
1996-06-19	3.70	3.73	3.68	3.70	46500
1996-06-20	3.70	3.75	3.70	3.70	23000
1996-06-21	3.73	3.73	3.70	3.70	68500
1996-06-24	3.73	3.78	3.70	3.75	42000
1996-06-25	3.78	3.78	3.70	3.70	32000
1996-06-26	3.60	3.60	3.60	3.60	8500
1996-06-27	3.65	3.65	3.53	3.63	49000
1996-06-28	3.60	3.60	3.55	3.60	24500
1996-07-01	3.60	3.68	3.60	3.63	18000
1996-07-02	3.63	3.63	3.58	3.58	11000
1996-07-03	3.63	3.63	3.53	3.53	21500
1996-07-08	3.58	3.60	3.53	3.53	23000
1996-07-09	3.58	3.58	3.53	3.55	23000
1996-07-10	3.50	3.55	3.50	3.50	11500
1996-07-11	3.55	3.60	3.53	3.60	45500
1996-07-12	3.63	3.65	3.58	3.65	25000
1996-07-15	3.65	3.68	3.60	3.65	37500
1996-07-16	3.68	3.70	3.63	3.70	64500
1996-07-17	3.75	3.75	3.73	3.73	85000
1996-07-18	3.73	3.78	3.73	3.75	56500
1996-07-19	3.75	3.78	3.75	3.78	32500
1996-07-22	3.75	3.78	3.75	3.78	52000
1996-07-23	3.78	3.78	3.63	3.68	74500
1996-07-24	3.65	3.75	3.60	3.75	46000
1996-07-25	3.75	3.78	3.75	3.78	21000
1996-07-26	3.73	3.75	3.73	3.75	13000
1996-07-29	3.78	3.78	3.68	3.70	44000
1996-07-30	3.75	3.75	3.70	3.70	8500
1996-07-31	3.68	3.75	3.63	3.68	58500
1996-08-01	3.63	3.70	3.63	3.68	24500
1996-08-02	3.70	3.70	3.65	3.68	41500
1996-08-05	3.70	3.73	3.68	3.68	10500
1996-08-06	3.70	3.73	3.68	3.73	5000
1996-08-07	3.75	3.78	3.73	3.75	39500
1996-08-08	3.75	3.75	3.68	3.68	69000
1996-08-09	3.65	3.65	3.65	3.65	4000
1996-08-12	3.70	3.73	3.68	3.73	15500
1996-08-13	3.70	3.70	3.65	3.65	14000
1996-08-14	3.68	3.68	3.68	3.68	3500
1996-08-15	3.65	3.68	3.65	3.68	8000
1996-08-16	3.68	3.68	3.65	3.65	19000
1996-08-19	3.68	3.73	3.68	3.70	45500
1996-08-20	3.73	3.80	3.73	3.80	79000
1996-08-21	3.83	3.88	3.80	3.80	78500
1996-08-22	3.83	3.83	3.78	3.78	39000
1996-08-23	3.80	3.80	3.75	3.78	33500
1996-08-26	3.80	3.83	3.80	3.80	18000
1996-08-27	3.80	3.80	3.78	3.78	43000
1996-08-28	3.80	3.80	3.75	3.75	38500
1996-08-29	3.80	3.80	3.75	3.80	20500
1996-08-30	3.80	3.80	3.80	3.80	3500
1996-09-03	3.80	3.80	3.75	3.75	29000
1996-09-04	3.80	3.80	3.78	3.80	55500
1996-09-05	3.83	3.83	3.80	3.83	34500
1996-09-06	3.83	3.85	3.83	3.83	25000
1996-09-09	3.85	3.90	3.83	3.90	51500
1996-09-10	3.85	3.88	3.85	3.88	34500
1996-09-11	3.88	3.88	3.83	3.83	72500
1996-09-12	3.88	3.88	3.83	3.88	14000
1996-09-13	3.88	3.88	3.85	3.85	34500
1996-09-16	3.85	3.88	3.85	3.88	19500
1996-09-17	3.88	3.88	3.85	3.88	25500
1996-09-18	3.88	3.88	3.83	3.85	26000
1996-09-19	3.83	3.83	3.80	3.80	9000
1996-09-20	3.85	3.88	3.85	3.85	24500
1996-09-23	3.85	3.88	3.85	3.85	38500
1996-09-24	3.88	3.93	3.85	3.85	56500
1996-09-25	3.88	3.95	3.85	3.95	33500
1996-09-26	3.90	3.93	3.88	3.93	29500
1996-09-27	3.93	3.93	3.85	3.85	21500
1996-09-30	3.90	3.90	3.78	3.78	18500
1996-10-01	3.80	3.80	3.78	3.78	5500
1996-10-02	3.80	3.95	3.80	3.95	92500
1996-10-03	3.88	3.93	3.88	3.93	22000
1996-10-04	3.93	4.03	3.93	4.00	139500
1996-10-07	4.00	4.00	3.98	4.00	25000
1996-10-08	3.98	4.00	3.98	3.98	29000
1996-10-09	4.03	4.03	3.98	3.98	9000
1996-10-10	3.98	3.98	3.95	3.98	41500
1996-10-11	3.98	4.03	3.95	4.03	18000
1996-10-14	4.00	4.00	3.95	3.95	23500
1996-10-15	3.95	3.98	3.93	3.95	17000
1996-10-16	3.90	3.98	3.90	3.90	52000
1996-10-17	3.95	3.95	3.88	3.88	29500
1996-10-18	3.88	3.90	3.85	3.85	18000
1996-10-21	3.90	3.95	3.90	3.93	26000
1996-10-22	3.95	3.95	3.90	3.93	28500
1996-10-23	3.93	3.93	3.90	3.90	6500
1996-10-24	3.93	3.93	3.88	3.88	21500
1996-10-25	3.90	3.90	3.88	3.90	9500
1996-10-28	3.90	3.90	3.88	3.88	13500
1996-10-29	3.88	3.88	3.85	3.85	28500
1996-10-30	3.85	3.85	3.80	3.83	14000
1996-10-31	3.80	3.88	3.80	3.88	26500
1996-11-01	3.83	3.83	3.78	3.80	23000
1996-11-04	3.80	3.80	3.75	3.75	35000
1996-11-05	3.78	3.78	3.75	3.75	9500
1996-11-06	3.78	3.85	3.78	3.83	19500
1996-11-07	3.80	3.88	3.80	3.88	28000
1996-11-08	3.88	3.90	3.88	3.88	30000
1996-11-11	3.88	3.88	3.85	3.88	30500
1996-11-12	3.88	3.88	3.85	3.88	28500
1996-11-13	3.88	3.88	3.85	3.88	8000
1996-11-14	3.85	3.85	3.85	3.85	13000
1996-11-15	3.88	3.88	3.85	3.88	5500
1996-11-18	3.85	3.88	3.85	3.88	12000
1996-11-19	3.88	3.88	3.85	3.85	9000
1996-11-20	3.88	3.88	3.85	3.88	7000
1996-11-21	3.88	3.88	3.85	3.85	18500
1996-11-22	3.85	3.88	3.85	3.88	29500
1996-11-25	3.88	3.88	3.80	3.85	59500
1996-11-26	3.88	3.88	3.83	3.85	9000
1996-11-27	3.88	3.88	3.88	3.88	1500
1996-11-29	3.85	3.90	3.85	3.90	10500
1996-12-02	3.85	3.88	3.85	3.85	10000
1996-12-03	3.88	3.88	3.85	3.88	15000
1996-12-04	3.88	3.90	3.88	3.90	26000
1996-12-05	3.90	3.90	3.88	3.88	47000
1996-12-06	3.85	3.95	3.85	3.93	31000
1996-12-09	3.90	4.00	3.88	4.00	45000
1996-12-10	3.98	4.10	3.98	4.10	33000
1996-12-11	4.05	4.13	4.03	4.05	41000
1996-12-12	4.03	4.08	4.03	4.05	20500
1996-12-13	4.08	4.08	4.05	4.08	43000
1996-12-16	4.10	4.18	4.10	4.18	25000
1996-12-17	4.15	4.18	4.15	4.15	8000
1996-12-18	4.15	4.18	4.13	4.18	30500
1996-12-19	4.05	4.10	4.03	4.03	26000
1996-12-20	4.03	4.05	3.98	4.00	33000
1996-12-23	4.00	4.05	4.00	4.05	22500
1996-12-24	4.10	4.10	4.10	4.10	1500
1996-12-26	4.15	4.15	4.10	4.15	18500
1996-12-27	4.20	4.20	4.20	4.20	4500
1996-12-30	4.18	4.18	4.13	4.15	30000
1996-12-31	4.20	4.30	4.20	4.28	53000
1997-01-02	4.25	4.35	4.25	4.30	18500
1997-01-03	4.30	4.40	4.30	4.38	19500
1997-01-06	4.40	4.43	4.40	4.43	22500
1997-01-07	4.38	4.40	4.35	4.38	33000
1997-01-08	4.35	4.38	4.33	4.33	59000
1997-01-09	4.35	4.35	4.13	4.18	91500
1997-01-10	4.15	4.28	4.15	4.28	69500
1997-01-13	4.30	4.35	4.28	4.28	101500
1997-01-14	4.25	4.30	4.25	4.30	53500
1997-01-15	4.33	4.35	4.28	4.28	27500
1997-01-16	4.33	4.33	4.23	4.23	23500
1997-01-17	4.20	4.30	4.20	4.28	26500
1997-01-20	4.33	4.35	4.30	4.30	31000
1997-01-21	4.35	4.35	4.30	4.35	29500
1997-01-22	4.35	4.35	4.33	4.35	11500
1997-01-23	4.35	4.35	4.33	4.33	4000
1997-01-24	4.35	4.35	4.30	4.30	35500
1997-01-27	4.35	4.35	4.35	4.35	4000
1997-01-28	4.38	4.40	4.35	4.38	34000
1997-01-29	4.40	4.48	4.40	4.45	21000
1997-01-30	4.43	4.45	4.38	4.40	19000
1997-01-31	4.40	4.45	4.35	4.35	26000
1997-02-03	4.40	4.40	4.35	4.35	28000
1997-02-04	4.35	4.38	4.33	4.38	42000
1997-02-05	4.40	4.43	4.35	4.40	17000
1997-02-06	4.38	4.38	4.33	4.38	16000
1997-02-07	4.33	4.38	4.28	4.28	10500
1997-02-10	4.25	4.25	4.20	4.20	13500
1997-02-11	4.25	4.30	4.25	4.25	20000
1997-02-12	4.23	4.30	4.23	4.28	8000
1997-02-13	4.33	4.35	4.33	4.35	3500
1997-02-14	4.30	4.35	4.30	4.33	2000
1997-02-18	4.38	4.38	4.33	4.33	17000
1997-02-19	4.30	4.33	4.30	4.33	8000
1997-02-20	4.35	4.35	4.30	4.30	17500
1997-02-21	4.30	4.35	4.30	4.33	11500
1997-02-24	4.30	4.33	4.30	4.30	18000
1997-02-25	4.30	4.30	4.25	4.25	7500
1997-02-26	4.30	4.30	4.28	4.30	27500
1997-02-27	4.30	4.30	4.23	4.23	80000
1997-02-28	4.25	4.28	4.13	4.15	115500
1997-03-03	4.15	4.18	4.15	4.18	44500
1997-03-04	4.18	4.18	4.13	4.13	20000
1997-03-05	4.15	4.15	4.10	4.13	69000
1997-03-06	4.13	4.13	4.10	4.10	12500
1997-03-07	4.13	4.13	4.10	4.10	42000
1997-03-10	4.10	4.13	4.10	4.10	58500
1997-03-11	4.10	4.13	4.10	4.10	24000
1997-03-12	4.13	4.13	4.08	4.10	172500
1997-03-13	4.08	4.10	4.08	4.10	21000
1997-03-14	4.10	4.18	4.08	4.15	46500
1997-03-17	4.15	4.20	4.13	4.13	47000
1997-03-18	4.18	4.20	4.15	4.18	116000
1997-03-19	4.18	4.18	4.13	4.15	31000
1997-03-20	4.08	4.08	4.05	4.05	33000
1997-03-21	4.03	4.03	3.90	3.90	101500
1997-03-24	3.93	3.95	3.88	3.95	20500
1997-03-25	3.93	4.00	3.93	4.00	17000
1997-03-26	4.03	4.08	4.00	4.03	31500
1997-03-27	4.03	4.03	4.00	4.00	33500
1997-03-31	4.03	4.03	3.93	3.93	67000
1997-04-01	3.90	3.93	3.83	3.93	58000
1997-04-02	3.90	3.95	3.90	3.95	8500
1997-04-03	3.95	3.98	3.85	3.93	24000
1997-04-04	3.90	3.93	3.88	3.90	24000
1997-04-07	3.90	3.90	3.88	3.90	2500
1997-04-08	3.85	3.85	3.83	3.85	21500
1997-04-09	3.83	3.90	3.75	3.85	57500
1997-04-10	3.90	3.90	3.80	3.80	36500
1997-04-11	3.85	3.88	3.83	3.88	132500
1997-04-14	3.88	3.93	3.88	3.93	53500
1997-04-15	3.90	4.00	3.90	3.98	30500
1997-04-16	4.03	4.03	3.98	4.00	22000
1997-04-17	3.98	4.03	3.93	3.95	29500
1997-04-18	3.93	3.93	3.85	3.93	69500
1997-04-21	3.95	3.98	3.95	3.98	22000
1997-04-22	3.98	3.98	3.93	3.98	6500
1997-04-23	4.00	4.00	4.00	4.00	5000
1997-04-24	4.00	4.08	4.00	4.03	20500
1997-04-25	4.00	4.05	4.00	4.05	3500
1997-04-28	4.00	4.05	4.00	4.05	17500
1997-04-29	4.05	4.05	4.00	4.03	8500
1997-04-30	4.03	4.05	4.00	4.00	31500
1997-05-01	4.05	4.08	4.03	4.08	35500
1997-05-02	4.08	4.08	4.08	4.08	5000
1997-05-05	4.05	4.10	4.05	4.10	4000
1997-05-06	4.08	4.10	4.00	4.10	30000
1997-05-07	4.10	4.13	4.05	4.13	34000
1997-05-08	4.10	4.13	4.10	4.10	6500
1997-05-09	4.08	4.15	4.08	4.13	11500
1997-05-12	4.15	4.15	4.08	4.13	27500
1997-05-13	4.15	4.15	4.13	4.15	21000
1997-05-14	4.13	4.18	4.13	4.15	11500
1997-05-15	4.13	4.25	4.13	4.23	39500
1997-05-16	4.08	4.10	4.03	4.08	658500
1997-05-19	4.08	4.08	4.05	4.08	156500
1997-05-20	4.05	4.08	4.05	4.05	219500
1997-05-21	4.05	4.08	4.05	4.08	158500
1997-05-22	4.08	4.08	4.05	4.05	71500
1997-05-23	4.05	4.08	4.05	4.05	123000
1997-05-27	4.05	4.08	4.05	4.08	74000
1997-05-28	4.08	4.08	4.05	4.08	68000
1997-05-29	4.08	4.08	4.05	4.08	34000
1997-05-30	4.05	4.08	4.05	4.05	59000
1997-06-02	4.08	4.23	4.05	4.05	257500
1997-06-03	4.05	4.10	4.05	4.10	82000
1997-06-04	4.05	4.10	4.05	4.05	50500
1997-06-05	4.10	4.10	4.05	4.05	15500
1997-06-06	4.10	4.10	4.08	4.10	45500
1997-06-09	4.08	4.08	4.05	4.08	19500
1997-06-10	4.08	4.08	4.05	4.08	20500
1997-06-11	4.10	4.10	4.05	4.10	42000
1997-06-12	4.10	4.10	4.05	4.10	161500
1997-06-13	4.13	4.15	4.08	4.08	109000
1997-06-16	4.13	4.15	4.08	4.08	55500
1997-06-17	4.08	4.10	4.08	4.10	46500
1997-06-18	4.10	4.10	4.08	4.10	46000
1997-06-19	4.10	4.10	4.08	4.08	41500
1997-06-20	4.10	4.13	4.10	4.10	60500
1997-06-23	4.13	4.15	4.13	4.15	39000
1997-06-24	4.15	4.15	4.08	4.13	55000
1997-06-25	4.10	4.18	4.06	4.18	98500
1997-06-26	4.04	4.09	4.04	4.05	41000
1997-06-27	4.01	4.05	4.00	4.05	63500
1997-06-30	4.09	4.10	3.98	4.10	112000
1997-07-01	4.05	4.09	3.96	3.96	102500
1997-07-02	3.95	4.10	3.95	4.10	71000
1997-07-03	4.10	4.11	4.03	4.04	65000
1997-07-07	4.06	4.08	3.98	4.04	57500
1997-07-08	4.04	4.11	4.03	4.10	73500
1997-07-09	4.08	4.13	4.00	4.10	109000
1997-07-10	4.10	4.14	4.05	4.05	85000
1997-07-11	4.08	4.13	4.01	4.13	85000
1997-07-14	4.10	4.19	4.10	4.18	128000
1997-07-15	4.16	4.20	4.15	4.18	158500
1997-07-16	4.20	4.20	4.15	4.15	26000
1997-07-17	4.15	4.16	4.05	4.05	80500
1997-07-18	4.05	4.09	4.01	4.09	118000
1997-07-21	4.09	4.09	4.06	4.06	28000
1997-07-22	4.08	4.10	4.05	4.10	47000
1997-07-23	4.15	4.16	4.06	4.10	111500
1997-07-24	4.06	4.10	4.03	4.05	113500
1997-07-25	4.04	4.13	4.03	4.09	118000
1997-07-28	4.08	4.14	4.08	4.14	49500
1997-07-29	4.09	4.15	4.09	4.15	46500
1997-07-30	4.18	4.19	4.10	4.15	169500
1997-07-31	4.18	4.18	4.10	4.11	69000
1997-08-01	4.09	4.18	4.09	4.18	148500
1997-08-04	4.14	4.18	4.10	4.16	92500
1997-08-05	4.13	4.13	4.06	4.13	98000
1997-08-06	4.10	4.13	4.09	4.09	70000
1997-08-07	4.11	4.13	4.09	4.13	89000
1997-08-08	4.13	4.13	4.10	4.10	58500
1997-08-11	4.10	4.13	4.08	4.08	50500
1997-08-12	4.11	4.11	4.08	4.11	62000
1997-08-13	4.13	4.13	4.10	4.13	26000
1997-08-14	4.10	4.13	4.06	4.11	76000
1997-08-15	4.13	4.13	4.08	4.10	24500
1997-08-18	4.10	4.10	4.03	4.10	38000
1997-08-19	4.11	4.11	4.03	4.11	86500
1997-08-20	4.10	4.11	4.05	4.08	149000
1997-08-21	4.06	4.11	4.05	4.06	40000
1997-08-22	4.05	4.11	4.04	4.11	29000
1997-08-25	4.11	4.11	4.10	4.10	33000
1997-08-26	4.10	4.11	4.05	4.11	66000
1997-08-27	4.10	4.13	4.10	4.13	74000
1997-08-28	4.16	4.18	4.13	4.13	103500
1997-08-29	4.13	4.18	4.08	4.09	80000
1997-09-02	4.13	4.14	4.06	4.06	99000
1997-09-03	4.09	4.16	4.08	4.08	91000
1997-09-04	4.13	4.13	4.06	4.08	51500
1997-09-05	4.13	4.13	4.06	4.11	60000
1997-09-08	4.10	4.16	4.10	4.15	121500
1997-09-09	4.18	4.18	4.09	4.15	230500
1997-09-10	4.15	4.15	4.11	4.13	144500
1997-09-11	4.13	4.18	4.13	4.14	90500
1997-09-12	4.18	4.20	4.14	4.16	166500
1997-09-15	4.20	4.23	4.16	4.23	135500
1997-09-16	4.23	4.25	4.21	4.23	112500
1997-09-17	4.21	4.25	4.20	4.25	61000
1997-09-18	4.28	4.30	4.25	4.25	122000
1997-09-19	4.28	4.33	4.25	4.29	149500
1997-09-22	4.33	4.41	4.25	4.41	158500
1997-09-23	4.36	4.38	4.28	4.28	168000
1997-09-24	4.33	4.34	4.29	4.34	70500
1997-09-25	4.30	4.38	4.30	4.34	64000
1997-09-26	4.28	4.36	4.28	4.30	161000
1997-09-29	4.28	4.33	4.23	4.33	51000
1997-09-30	4.34	4.34	4.26	4.33	225000
1997-10-01	4.31	4.33	4.30	4.31	58500
1997-10-02	4.33	4.33	4.28	4.28	59500
1997-10-03	4.28	4.30	4.25	4.28	26000
1997-10-06	4.26	4.30	4.26	4.30	49000
1997-10-07	4.33	4.35	4.30	4.33	21000
1997-10-08	4.35	4.35	4.30	4.35	44000
1997-10-09	4.36	4.36	4.28	4.31	151000
1997-10-10	4.29	4.34	4.24	4.34	59000
1997-10-13	4.34	4.35	4.29	4.34	34000
1997-10-14	4.34	4.35	4.20	4.20	97500
1997-10-15	4.23	4.30	4.13	4.28	90000
1997-10-16	4.25	4.34	4.21	4.23	57500
1997-10-17	4.25	4.35	4.25	4.29	124500
1997-10-20	4.34	4.36	4.29	4.34	31500
1997-10-21	4.30	4.35	4.25	4.33	55000
1997-10-22	4.33	4.35	4.19	4.28	132000
1997-10-23	4.29	4.29	4.15	4.20	54000
1997-10-24	4.24	4.25	4.15	4.19	47000
1997-10-27	4.20	4.24	4.13	4.13	44500
1997-10-28	4.13	4.20	4.08	4.15	67000
1997-10-29	4.23	4.23	4.18	4.18	117000
1997-10-30	4.20	4.20	4.13	4.14	56000
1997-10-31	4.16	4.16	4.10	4.11	26500
1997-11-03	4.15	4.18	4.08	4.15	96500
1997-11-04	4.16	4.18	4.09	4.18	43000
1997-11-05	4.14	4.19	4.13	4.16	25000
1997-11-06	4.21	4.21	4.14	4.18	44500
1997-11-07	4.20	4.20	4.20	4.20	19000
1997-11-10	4.21	4.25	4.20	4.24	22500
1997-11-11	4.25	4.29	4.20	4.25	27000
1997-11-12	4.28	4.29	4.18	4.18	44000
1997-11-13	4.15	4.15	4.06	4.15	59500
1997-11-14	4.11	4.11	4.05	4.06	24500
1997-11-17	4.08	4.15	4.08	4.14	26500
1997-11-18	4.18	4.20	4.13	4.16	61500
1997-11-19	4.18	4.21	4.15	4.20	42000
1997-11-20	4.21	4.23	4.16	4.19	24000
1997-11-21	4.19	4.24	4.13	4.14	29500
1997-11-24	4.15	4.21	4.15	4.20	14000
1997-11-25	4.23	4.23	4.14	4.16	24000
1997-11-26	4.20	4.21	4.20	4.20	27000
1997-11-28	4.20	4.20	4.20	4.20	1000
1997-12-01	4.21	4.23	4.18	4.23	23500
1997-12-02	4.28	4.28	4.20	4.24	32000
1997-12-03	4.28	4.28	4.20	4.20	33500
1997-12-04	4.24	4.29	4.20	4.28	55500
1997-12-05	4.30	4.30	4.24	4.25	67000
1997-12-08	4.25	4.29	4.23	4.23	57000
1997-12-09	4.25	4.28	4.20	4.24	70500
1997-12-10	4.23	4.33	4.23	4.33	95000
1997-12-11	4.29	4.35	4.25	4.31	53000
1997-12-12	4.35	4.35	4.33	4.35	41000
1997-12-15	4.35	4.35	4.30	4.35	67500
1997-12-16	4.36	4.36	4.31	4.36	39500
1997-12-17	4.34	4.38	4.31	4.35	47000
1997-12-18	4.39	4.39	4.33	4.38	57500
1997-12-19	4.24	4.28	4.20	4.24	53000
1997-12-22	4.24	4.43	4.20	4.24	40500
1997-12-23	4.26	4.38	4.21	4.38	31000
1997-12-24	4.35	4.35	4.24	4.24	19000
1997-12-26	4.23	4.25	4.19	4.21	6000
1997-12-29	4.19	4.20	4.08	4.13	100500
1997-12-30	4.16	4.20	4.10	4.20	38000
1997-12-31	4.19	4.35	4.19	4.35	66500
1998-01-02	4.30	4.40	4.30	4.30	49000
1998-01-05	4.41	4.41	4.34	4.38	69500
1998-01-06	4.36	4.36	4.14	4.19	170500
1998-01-07	4.24	4.39	4.24	4.39	127500
1998-01-08	4.40	4.41	4.39	4.40	144000
1998-01-09	4.40	4.45	4.40	4.43	94000
1998-01-12	4.40	4.40	4.36	4.39	27000
1998-01-13	4.40	4.48	4.35	4.48	87500
1998-01-14	4.50	4.51	4.45	4.46	65500
1998-01-15	4.48	4.58	4.45	4.46	83500
1998-01-16	4.50	4.51	4.45	4.45	37000
1998-01-20	4.45	4.51	4.45	4.48	100500
1998-01-21	4.51	4.51	4.40	4.45	94000
1998-01-22	4.50	4.50	4.45	4.50	31500
1998-01-23	4.54	4.56	4.45	4.48	92000
1998-01-26	4.43	4.56	4.43	4.55	58500
1998-01-27	4.51	4.51	4.48	4.50	66000
1998-01-28	4.54	4.54	4.38	4.38	83000
1998-01-29	4.39	4.40	4.39	4.40	58500
1998-01-30	4.38	4.40	4.38	4.40	14500
1998-02-02	4.38	4.39	4.30	4.35	58000
1998-02-03	4.35	4.39	4.30	4.38	52000
1998-02-04	4.39	4.39	4.34	4.38	23000
1998-02-05	4.39	4.39	4.33	4.36	9000
1998-02-06	4.33	4.39	4.33	4.36	32000
1998-02-09	4.33	4.35	4.31	4.34	42500
1998-02-10	4.31	4.35	4.25	4.25	71500
1998-02-11	4.20	4.30	4.20	4.25	81000
1998-02-12	4.34	4.35	4.26	4.28	34000
1998-02-13	4.28	4.34	4.26	4.26	72000
1998-02-17	4.30	4.35	4.28	4.35	76500
1998-02-18	4.33	4.38	4.28	4.35	83500
1998-02-19	4.35	4.41	4.23	4.28	61000
1998-02-20	4.25	4.35	4.25	4.30	50000
1998-02-23	4.28	4.40	4.28	4.39	27000
1998-02-24	4.40	4.40	4.30	4.30	50000
1998-02-25	4.30	4.33	4.29	4.30	13500
1998-02-26	4.30	4.30	4.28	4.28	24000
1998-02-27	4.24	4.26	4.21	4.25	58000
1998-03-02	4.25	4.26	4.23	4.24	23500
1998-03-03	4.19	4.25	4.15	4.25	108500
1998-03-04	4.20	4.28	4.20	4.24	59500
1998-03-05	4.20	4.31	4.18	4.24	44000
1998-03-06	4.21	4.30	4.21	4.21	39000
1998-03-09	4.25	4.30	4.20	4.24	56500
1998-03-10	4.33	4.33	4.25	4.33	60500
1998-03-11	4.28	4.31	4.28	4.28	26000
1998-03-12	4.28	4.30	4.25	4.29	41500
1998-03-13	4.34	4.34	4.29	4.34	76500
1998-03-16	4.35	4.38	4.33	4.38	47500
1998-03-17	4.34	4.35	4.30	4.30	42000
1998-03-18	4.34	4.35	4.30	4.34	54000
1998-03-19	4.30	4.34	4.30	4.33	32500
1998-03-20	4.36	4.36	4.30	4.30	32000
1998-03-23	4.36	4.38	4.30	4.33	90000
1998-03-24	4.30	4.33	4.24	4.24	70500
1998-03-25	4.23	4.26	4.21	4.23	74000
1998-03-26	4.25	4.29	4.23	4.29	29000
1998-03-27	4.19	4.19	4.15	4.18	35000
1998-03-30	4.18	4.18	4.15	4.18	31000
1998-03-31	4.18	4.18	4.10	4.13	82500
1998-04-01	4.14	4.15	4.14	4.15	36000
1998-04-02	4.13	4.19	4.10	4.18	70000
1998-04-03	4.15	4.15	4.14	4.15	32500
1998-04-06	4.15	4.18	4.14	4.18	117000
1998-04-07	4.15	4.18	4.14	4.16	21000
1998-04-08	4.15	4.15	4.13	4.13	40500
1998-04-09	4.13	4.16	4.13	4.16	17500
1998-04-13	4.16	4.20	4.15	4.16	40500
1998-04-14	4.18	4.18	4.10	4.14	94500
1998-04-15	4.15	4.16	4.13	4.16	62000
1998-04-16	4.15	4.15	4.10	4.15	48500
1998-04-17	4.14	4.15	4.13	4.15	15000
1998-04-20	4.10	4.15	4.10	4.15	40500
1998-04-21	4.15	4.15	4.10	4.15	89000
1998-04-22	4.18	4.18	4.13	4.15	26000
1998-04-23	4.13	4.13	4.08	4.10	63000
1998-04-24	4.14	4.14	4.08	4.08	14000
1998-04-27	4.05	4.13	4.05	4.10	48000
1998-04-28	4.05	4.10	4.05	4.05	62500
1998-04-29	4.05	4.08	3.98	3.98	108500
1998-04-30	4.03	4.09	4.00	4.05	66000
1998-05-01	4.10	4.14	4.10	4.14	35000
1998-05-04	4.14	4.16	4.10	4.15	69500
1998-05-05	4.15	4.15	4.01	4.04	82500
1998-05-06	4.08	4.11	4.00	4.03	70000
1998-05-07	4.09	4.09	4.03	4.05	59500
1998-05-08	4.03	4.10	4.03	4.09	105500
1998-05-11	4.10	4.10	4.03	4.03	47500
1998-05-12	4.04	4.05	4.03	4.05	30000
1998-05-13	4.04	4.05	4.00	4.03	69500
1998-05-14	4.01	4.08	4.01	4.06	70000
1998-05-15	4.01	4.09	4.01	4.09	53500
1998-05-18	4.09	4.09	4.04	4.04	62500
1998-05-19	4.04	4.08	4.01	4.01	112000
1998-05-20	4.03	4.08	4.03	4.03	83000
1998-05-21	4.03	4.03	4.00	4.03	50500
1998-05-22	4.03	4.03	3.99	4.03	48500
1998-05-26	3.98	4.00	3.98	4.00	83000
1998-05-27	3.96	4.00	3.96	4.00	69000
1998-05-28	3.96	4.05	3.96	4.00	123000
1998-05-29	3.98	4.03	3.98	4.01	75500
1998-06-01	4.01	4.04	4.00	4.03	40500
1998-06-02	3.99	4.01	3.99	4.00	43000
1998-06-03	4.00	4.04	4.00	4.01	82500
1998-06-04	4.00	4.00	3.98	4.00	23500
1998-06-05	3.99	4.00	3.96	3.96	40500
1998-06-08	4.00	4.03	3.96	4.00	85000
1998-06-09	4.00	4.04	4.00	4.00	76500
1998-06-10	3.98	4.00	3.98	3.99	75000
1998-06-11	4.00	4.05	3.98	4.03	36500
1998-06-12	4.01	4.01	3.99	4.00	102000
1998-06-15	3.96	4.04	3.96	4.04	50000
1998-06-16	4.03	4.08	4.03	4.05	34000
1998-06-17	4.01	4.06	4.01	4.05	9500
1998-06-18	4.08	4.09	4.03	4.06	29500
1998-06-19	4.08	4.08	4.05	4.05	19000
1998-06-22	4.08	4.08	4.00	4.06	44000
1998-06-23	4.08	4.08	4.01	4.08	37500
1998-06-24	4.05	4.05	4.00	4.03	48500
1998-06-25	4.01	4.09	4.01	4.08	74000
1998-06-26	4.00	4.00	3.94	4.00	43000
1998-06-29	4.01	4.01	3.96	3.99	14500
1998-06-30	3.98	3.98	3.93	3.96	24000
1998-07-01	3.94	3.94	3.91	3.93	39500
1998-07-02	3.95	3.95	3.93	3.93	39000
1998-07-06	3.90	3.95	3.86	3.95	57000
1998-07-07	4.00	4.00	3.95	3.99	40500
1998-07-08	4.01	4.01	3.91	3.95	52500
1998-07-09	3.95	3.96	3.86	3.96	77000
1998-07-10	3.95	3.96	3.93	3.95	22000
1998-07-13	3.95	3.98	3.91	3.95	41000
1998-07-14	3.99	4.00	3.94	3.98	40500
1998-07-15	3.95	3.95	3.91	3.94	60500
1998-07-16	3.96	4.00	3.94	3.94	31500
1998-07-17	3.98	4.05	3.96	3.98	60000
1998-07-20	3.93	3.98	3.91	3.96	65000
1998-07-21	3.94	3.98	3.88	3.89	61000
1998-07-22	3.89	3.89	3.83	3.85	66000
1998-07-23	3.84	3.85	3.80	3.80	45000
1998-07-24	3.79	3.80	3.74	3.79	48000
1998-07-27	3.80	3.80	3.63	3.69	94500
1998-07-28	3.66	3.73	3.65	3.68	76500
1998-07-29	3.66	3.69	3.63	3.69	100500
1998-07-30	3.71	3.83	3.71	3.75	78500
1998-07-31	3.71	3.75	3.63	3.63	56500
1998-08-03	3.70	3.70	3.63	3.66	81500
1998-08-04	3.65	3.65	3.59	3.60	104000
1998-08-05	3.63	3.66	3.58	3.58	76000
1998-08-06	3.58	3.64	3.58	3.60	33500
1998-08-07	3.54	3.71	3.54	3.71	107000
1998-08-10	3.74	3.75	3.70	3.70	23500
1998-08-11	3.65	3.65	3.54	3.63	43000
1998-08-12	3.68	3.68	3.58	3.60	59000
1998-08-13	3.60	3.66	3.60	3.66	19500
1998-08-14	3.65	3.70	3.64	3.70	19500
1998-08-17	3.71	3.76	3.69	3.74	49500
1998-08-18	3.71	3.71	3.63	3.65	45000
1998-08-19	3.68	3.75	3.63	3.63	69000
1998-08-20	3.66	3.66	3.64	3.64	8500
1998-08-21	3.64	3.64	3.60	3.64	15000
1998-08-24	3.64	3.66	3.55	3.60	54500
1998-08-25	3.60	3.64	3.58	3.60	23500
1998-08-26	3.60	3.68	3.60	3.68	49000
1998-08-27	3.73	3.73	3.60	3.68	114500
1998-08-28	3.64	3.66	3.59	3.66	60500
1998-08-31	3.64	3.64	3.55	3.60	46000
1998-09-01	3.59	3.75	3.58	3.69	53000
1998-09-02	3.71	3.74	3.64	3.65	37500
1998-09-03	3.63	3.66	3.61	3.65	30000
1998-09-04	3.63	3.70	3.63	3.66	25500
1998-09-08	3.71	3.71	3.56	3.61	71000
1998-09-09	3.64	3.64	3.53	3.54	75500
1998-09-10	3.58	3.61	3.54	3.58	73000
1998-09-11	3.55	3.70	3.55	3.61	47500
1998-09-14	3.66	3.70	3.61	3.65	65000
1998-09-15	3.69	3.79	3.65	3.74	41000
1998-09-16	3.78	3.88	3.74	3.79	54000
1998-09-17	3.79	3.83	3.74	3.74	40500
1998-09-18	3.76	3.79	3.75	3.79	41000
1998-09-21	3.75	3.80	3.74	3.78	17000
1998-09-22	3.78	3.89	3.75	3.89	36500
1998-09-23	3.93	4.00	3.90	4.00	65000
1998-09-24	4.00	4.00	3.96	3.99	24000
1998-09-25	3.95	3.98	3.93	3.94	39000
1998-09-28	3.89	4.01	3.86	4.01	86500
1998-09-29	3.98	3.98	3.80	3.86	50500
1998-09-30	3.81	3.83	3.81	3.81	16000
1998-10-01	3.79	3.79	3.73	3.75	13500
1998-10-02	3.73	3.75	3.70	3.70	54000
1998-10-05	3.70	3.75	3.69	3.70	167000
1998-10-06	3.75	3.78	3.68	3.69	54000
1998-10-07	3.68	3.71	3.53	3.56	57500
1998-10-08	3.59	3.59	3.46	3.48	79500
1998-10-09	3.48	3.55	3.48	3.50	48000
1998-10-12	3.54	3.58	3.43	3.53	77000
1998-10-13	3.55	3.61	3.50	3.58	33000
1998-10-14	3.60	3.63	3.53	3.55	40500
1998-10-15	3.59	3.59	3.54	3.59	36000
1998-10-16	3.55	3.59	3.53	3.58	51000
1998-10-19	3.58	3.60	3.55	3.55	32000
1998-10-20	3.55	3.55	3.51	3.55	30500
1998-10-21	3.55	3.55	3.48	3.55	87000
1998-10-22	3.53	3.55	3.53	3.55	8500
1998-10-23	3.53	3.55	3.53	3.55	17000
1998-10-26	3.60	3.60	3.58	3.58	2000
1998-10-27	3.59	3.60	3.56	3.56	7500
1998-10-28	3.56	3.58	3.56	3.58	9500
1998-10-29	3.54	3.66	3.54	3.65	68000
1998-10-30	3.66	3.70	3.66	3.69	27500
1998-11-02	3.69	3.73	3.55	3.55	64000
1998-11-03	3.55	3.74	3.55	3.70	40500
1998-11-04	3.73	3.83	3.73	3.79	61000
1998-11-05	3.80	3.80	3.75	3.76	59500
1998-11-06	3.75	3.83	3.75	3.80	49500
1998-11-09	3.83	3.85	3.80	3.80	29500
1998-11-10	3.83	3.83	3.76	3.79	19000
1998-11-11	3.81	3.84	3.75	3.75	24000
1998-11-12	3.79	3.81	3.71	3.74	85500
1998-11-13	3.71	3.75	3.70	3.74	17500
1998-11-16	3.70	3.75	3.66	3.75	15500
1998-11-17	3.78	3.80	3.71	3.73	77000
1998-11-18	3.70	3.80	3.70	3.78	51500
1998-11-19	3.80	3.86	3.75	3.83	33500
1998-11-20	3.83	3.91	3.83	3.91	41000
1998-11-23	3.90	3.93	3.90	3.90	12500
1998-11-24	3.90	3.91	3.86	3.86	19000
1998-11-25	3.85	3.85	3.71	3.74	40000
1998-11-27	3.70	3.73	3.70	3.73	9500
1998-11-30	3.76	3.76	3.75	3.75	9000
1998-12-01	3.74	3.80	3.74	3.79	21500
1998-12-02	3.80	3.84	3.76	3.81	23000
1998-12-03	3.78	3.78	3.69	3.70	27500
1998-12-04	3.70	3.80	3.70	3.76	31500
1998-12-07	3.76	3.80	3.75	3.80	22000
1998-12-08	3.73	3.84	3.73	3.84	28000
1998-12-09	3.85	3.88	3.78	3.78	36000
1998-12-10	3.76	3.86	3.76	3.86	36500
1998-12-11	3.81	3.84	3.79	3.81	43500
1998-12-14	3.84	3.88	3.80	3.80	16500
1998-12-15	3.80	3.90	3.75	3.90	54000
1998-12-16	3.85	3.93	3.83	3.93	41000
1998-12-17	3.88	3.88	3.76	3.80	21500
1998-12-18	3.78	3.90	3.78	3.89	32500
1998-12-21	3.75	3.75	3.65	3.70	53500
1998-12-22	3.73	3.73	3.63	3.63	35000
1998-12-23	3.58	3.66	3.58	3.61	57500
1998-12-24	3.58	3.61	3.55	3.56	27500
1998-12-28	3.54	3.61	3.53	3.53	124000
1998-12-29	3.55	3.64	3.53	3.59	142000
1998-12-30	3.64	3.64	3.55	3.60	110500
1998-12-31	3.61	3.70	3.55	3.70	89500
1999-01-04	3.68	3.68	3.63	3.65	19500
1999-01-05	3.60	3.64	3.55	3.55	58000
1999-01-06	3.55	3.60	3.54	3.54	39500
1999-01-07	3.60	3.60	3.54	3.55	50000
1999-01-08	3.60	3.61	3.54	3.55	48500
1999-01-11	3.54	3.63	3.54	3.55	64500
1999-01-12	3.55	3.64	3.55	3.60	35000
1999-01-13	3.55	3.59	3.54	3.59	12500
1999-01-14	3.54	3.55	3.53	3.53	41000
1999-01-15	3.55	3.55	3.50	3.51	67500
1999-01-19	3.55	3.58	3.50	3.50	47000
1999-01-20	3.49	3.58	3.45	3.54	59000
1999-01-21	3.55	3.56	3.48	3.53	30500
1999-01-22	3.56	3.56	3.50	3.51	17500
1999-01-25	3.51	3.56	3.46	3.46	29500
1999-01-26	3.43	3.50	3.43	3.44	89000
1999-01-27	3.45	3.49	3.44	3.49	33000
1999-01-28	3.45	3.50	3.44	3.45	60500
1999-01-29	3.45	3.51	3.44	3.50	46500
1999-02-01	3.50	3.55	3.50	3.55	77500
1999-02-02	3.55	3.58	3.46	3.55	133500
1999-02-03	3.55	3.55	3.48	3.48	64000
1999-02-04	3.46	3.55	3.46	3.55	56500
1999-02-05	3.53	3.53	3.48	3.49	7000
1999-02-08	3.53	3.53	3.48	3.48	10500
1999-02-09	3.51	3.53	3.44	3.53	77000
1999-02-10	3.51	3.54	3.44	3.51	78000
1999-02-11	3.51	3.60	3.51	3.60	46500
1999-02-12	3.59	3.63	3.59	3.60	11000
1999-02-16	3.59	3.60	3.59	3.59	27500
1999-02-17	3.59	3.63	3.51	3.51	67000
1999-02-18	3.53	3.61	3.51	3.55	30000
1999-02-19	3.59	3.60	3.53	3.53	26500
1999-02-22	3.56	3.73	3.55	3.64	65000
1999-02-23	3.60	3.83	3.60	3.75	170000
1999-02-24	3.79	3.79	3.71	3.78	36500
1999-02-25	3.75	3.80	3.71	3.79	23500
1999-02-26	3.78	3.78	3.71	3.75	9500
1999-03-01	3.71	3.76	3.70	3.71	74000
1999-03-02	3.70	3.71	3.63	3.63	35500
1999-03-03	3.60	3.68	3.58	3.65	17500
1999-03-04	3.65	3.70	3.65	3.68	10000
1999-03-05	3.64	3.65	3.60	3.60	26000
1999-03-08	3.63	3.68	3.61	3.68	10000
1999-03-09	3.65	3.68	3.65	3.65	12500
1999-03-10	3.65	3.65	3.64	3.64	5500
1999-03-11	3.61	3.73	3.61	3.73	26500
1999-03-12	3.78	3.78	3.66	3.66	39000
1999-03-15	3.66	3.70	3.66	3.69	12500
1999-03-16	3.70	3.70	3.65	3.69	16000
1999-03-17	3.66	3.70	3.63	3.65	32500
1999-03-18	3.69	3.71	3.65	3.71	15000
1999-03-19	3.71	3.71	3.59	3.61	42000
1999-03-22	3.66	3.73	3.64	3.64	19500
1999-03-23	3.61	3.65	3.58	3.58	44000
1999-03-24	3.58	3.61	3.56	3.60	13500
1999-03-25	3.56	3.63	3.56	3.60	41500
1999-03-26	3.63	3.65	3.61	3.61	21500
1999-03-29	3.50	3.51	3.45	3.48	66000
1999-03-30	3.46	3.46	3.40	3.40	124500
1999-03-31	3.40	3.40	3.18	3.23	267500
1999-04-01	3.25	3.45	3.23	3.34	330500
1999-04-05	3.38	3.38	3.29	3.33	92000
1999-04-06	3.30	3.34	3.24	3.24	63000
1999-04-07	3.24	3.29	3.23	3.29	43500
1999-04-08	3.30	3.33	3.28	3.28	37500
1999-04-09	3.28	3.28	3.19	3.20	79000
1999-04-12	3.24	3.29	3.21	3.26	70500
1999-04-13	3.23	3.26	3.21	3.23	65000
1999-04-14	3.26	3.30	3.20	3.21	82500
1999-04-15	3.26	3.39	3.26	3.33	65500
1999-04-16	3.35	3.39	3.34	3.36	26000
1999-04-19	3.36	3.39	3.35	3.35	43000
1999-04-20	3.38	3.41	3.34	3.41	39000
1999-04-21	3.45	3.51	3.41	3.41	45000
1999-04-22	3.40	3.40	3.33	3.36	15500
1999-04-23	3.34	3.38	3.28	3.33	48000
1999-04-26	3.29	3.35	3.29	3.30	112000
1999-04-27	3.30	3.34	3.30	3.31	19000
1999-04-28	3.33	3.35	3.28	3.29	67000
1999-04-29	3.30	3.35	3.28	3.35	80500
1999-04-30	3.35	3.43	3.33	3.39	44000
1999-05-03	3.39	3.40	3.34	3.38	55500
1999-05-04	3.40	3.41	3.34	3.34	28500
1999-05-05	3.34	3.41	3.34	3.34	27500
1999-05-06	3.34	3.55	3.34	3.54	81000
1999-05-07	3.55	3.55	3.48	3.48	26000
1999-05-10	3.48	3.56	3.48	3.53	67500
1999-05-11	3.55	3.59	3.55	3.59	35000
1999-05-12	3.58	3.60	3.53	3.53	31000
1999-05-13	3.55	3.60	3.54	3.56	66500
1999-05-14	3.54	3.58	3.54	3.55	28000
1999-05-17	3.55	3.68	3.55	3.56	65500
1999-05-18	3.55	3.59	3.55	3.55	56500
1999-05-19	3.55	3.63	3.55	3.60	15000
1999-05-20	3.61	3.63	3.59	3.59	32500
1999-05-21	3.59	3.59	3.55	3.55	37000
1999-05-24	3.59	3.59	3.56	3.56	13000
1999-05-25	3.60	3.60	3.56	3.59	24000
1999-05-26	3.56	3.60	3.55	3.55	73000
1999-05-27	3.58	3.58	3.55	3.55	4000
1999-05-28	3.55	3.60	3.55	3.56	34000
1999-06-01	3.55	3.58	3.55	3.55	36000
1999-06-02	3.59	3.66	3.59	3.60	28000
1999-06-03	3.56	3.65	3.56	3.60	25500
1999-06-04	3.58	3.68	3.58	3.65	36500
1999-06-07	3.64	3.64	3.56	3.56	33000
1999-06-08	3.56	3.61	3.56	3.59	19500
1999-06-09	3.59	3.63	3.59	3.63	14500
1999-06-10	3.60	3.60	3.58	3.58	8000
1999-06-11	3.56	3.59	3.56	3.56	17500
1999-06-14	3.58	3.65	3.58	3.63	24500
1999-06-15	3.60	3.60	3.56	3.58	17000
1999-06-16	3.60	3.65	3.60	3.65	19500
1999-06-17	3.63	3.66	3.59	3.66	28000
1999-06-18	3.64	3.69	3.60	3.69	27000
1999-06-21	3.70	3.71	3.65	3.69	43500
1999-06-22	3.70	3.70	3.68	3.68	12500
1999-06-23	3.70	3.73	3.68	3.68	40000
1999-06-24	3.69	3.76	3.66	3.76	22500
1999-06-25	3.76	3.78	3.74	3.76	37500
1999-06-28	3.71	3.71	3.66	3.66	29000
1999-06-29	3.65	3.66	3.65	3.65	42500
1999-06-30	3.69	3.69	3.66	3.69	12500
1999-07-01	3.66	3.69	3.66	3.68	64000
1999-07-02	3.68	3.70	3.68	3.70	18500
1999-07-06	3.68	3.73	3.68	3.73	23000
1999-07-07	3.76	3.79	3.65	3.66	81000
1999-07-08	3.63	3.73	3.63	3.73	21000
1999-07-09	3.75	3.75	3.68	3.70	14500
1999-07-12	3.73	3.73	3.60	3.60	30000
1999-07-13	3.60	3.60	3.56	3.60	19500
1999-07-14	3.58	3.60	3.53	3.58	35500
1999-07-15	3.60	3.64	3.58	3.64	45000
1999-07-16	3.68	3.71	3.65	3.68	17500
1999-07-19	3.70	3.70	3.70	3.70	5500
1999-07-20	3.68	3.68	3.68	3.68	11000
1999-07-21	3.68	3.70	3.68	3.70	26500
1999-07-22	3.74	3.75	3.68	3.70	28000
1999-07-23	3.66	3.73	3.64	3.68	16500
1999-07-26	3.65	3.70	3.65	3.70	10000
1999-07-27	3.74	3.76	3.68	3.68	23500
1999-07-28	3.64	3.64	3.60	3.63	13500
1999-07-29	3.63	3.76	3.55	3.76	39500
1999-07-30	3.78	3.78	3.70	3.71	15500
1999-08-02	3.71	3.71	3.51	3.51	50500
1999-08-03	3.49	3.54	3.49	3.54	43500
1999-08-04	3.51	3.58	3.50	3.50	50500
1999-08-05	3.51	3.55	3.45	3.46	30000
1999-08-06	3.45	3.45	3.40	3.43	20500
1999-08-09	3.48	3.51	3.44	3.45	31000
1999-08-10	3.45	3.51	3.41	3.43	51000
1999-08-11	3.39	3.53	3.39	3.53	56000
1999-08-12	3.50	3.50	3.50	3.50	2000
1999-08-13	3.53	3.68	3.40	3.45	127000
1999-08-16	3.43	3.53	3.43	3.44	26500
1999-08-17	3.49	3.49	3.46	3.46	13500
1999-08-18	3.46	3.55	3.46	3.50	23500
1999-08-19	3.46	3.50	3.46	3.49	15000
1999-08-20	3.46	3.50	3.46	3.46	13000
1999-08-23	3.46	3.49	3.45	3.48	25500
1999-08-24	3.51	3.51	3.45	3.48	28000
1999-08-25	3.45	3.45	3.44	3.45	25000
1999-08-26	3.45	3.48	3.45	3.45	8000
1999-08-27	3.43	3.43	3.43	3.43	8000
1999-08-30	3.43	3.48	3.43	3.46	9000
1999-08-31	3.50	3.50	3.41	3.44	45500
1999-09-01	3.40	3.45	3.38	3.41	18000
1999-09-02	3.41	3.45	3.39	3.40	57500
1999-09-03	3.44	3.49	3.41	3.44	67500
1999-09-07	3.44	3.48	3.36	3.36	26500
1999-09-08	3.38	3.44	3.38	3.44	17000
1999-09-09	3.40	3.44	3.39	3.39	33000
1999-09-10	3.38	3.43	3.35	3.40	44500
1999-09-13	3.38	3.41	3.35	3.39	24500
1999-09-14	3.40	3.40	3.36	3.38	16500
1999-09-15	3.38	3.43	3.38	3.40	36500
1999-09-16	3.41	3.44	3.40	3.40	96000
1999-09-17	3.44	3.46	3.40	3.46	34000
1999-09-20	3.44	3.44	3.40	3.43	9500
1999-09-21	3.43	3.48	3.40	3.48	46000
1999-09-22	3.55	3.55	3.45	3.46	66000
1999-09-23	3.49	3.49	3.45	3.45	11500
1999-09-24	3.43	3.45	3.43	3.45	24000
1999-09-27	3.41	3.49	3.40	3.49	50000
1999-09-28	3.38	3.43	3.36	3.36	42500
1999-09-29	3.36	3.36	3.28	3.30	62500
1999-09-30	3.30	3.36	3.30	3.33	26000
1999-10-01	3.33	3.35	3.33	3.34	7500
1999-10-04	3.29	3.29	3.29	3.29	5500
1999-10-05	3.29	3.33	3.29	3.29	33000
1999-10-06	3.29	3.29	3.25	3.25	44000
1999-10-07	3.23	3.29	3.23	3.29	44000
1999-10-08	3.29	3.29	3.20	3.21	22000
1999-10-11	3.16	3.29	3.11	3.28	85000
1999-10-12	3.29	3.29	3.23	3.23	13500
1999-10-13	3.26	3.29	3.24	3.26	21000
1999-10-14	3.23	3.23	3.23	3.23	22000
1999-10-15	3.15	3.25	3.15	3.25	92500
1999-10-18	3.23	3.29	3.23	3.23	16000
1999-10-19	3.26	3.29	3.18	3.20	35000
1999-10-20	3.16	3.20	3.14	3.15	59000
1999-10-21	3.11	3.18	3.11	3.14	58000
1999-10-22	3.15	3.19	3.13	3.13	29000
1999-10-25	3.13	3.13	3.04	3.08	53500
1999-10-26	3.05	3.14	3.05	3.13	96500
1999-10-27	3.13	3.13	3.05	3.10	45500
1999-10-28	3.05	3.13	3.05	3.10	77000
1999-10-29	3.10	3.11	3.10	3.10	23500
1999-11-01	3.11	3.13	3.01	3.05	157000
1999-11-02	3.03	3.08	3.01	3.05	48000
1999-11-03	3.04	3.04	2.95	2.98	232000
1999-11-04	2.98	3.00	2.95	2.95	78000
1999-11-05	2.95	3.00	2.95	2.96	59000
1999-11-08	2.99	3.00	2.95	2.99	87000
1999-11-09	2.94	2.99	2.93	2.95	42000
1999-11-10	2.98	2.99	2.95	2.98	61500
1999-11-11	2.98	2.98	2.90	2.91	67500
1999-11-12	2.88	2.99	2.88	2.96	58000
1999-11-15	2.99	3.00	2.91	2.91	74000
1999-11-16	2.95	3.03	2.90	3.03	34500
1999-11-17	3.03	3.05	2.98	2.99	101500
1999-11-18	2.99	2.99	2.95	2.99	76500
1999-11-19	2.99	3.03	2.95	3.03	34500
1999-11-22	3.01	3.11	2.95	2.95	62500
1999-11-23	2.98	3.01	2.96	2.99	35500
1999-11-24	2.94	2.96	2.91	2.91	37000
1999-11-26	2.94	2.94	2.91	2.91	31000
1999-11-29	2.94	2.98	2.89	2.89	55000
1999-11-30	2.89	2.93	2.89	2.91	97500
1999-12-01	2.94	2.94	2.89	2.93	60000
1999-12-02	2.95	3.00	2.91	2.91	110000
1999-12-03	2.91	2.98	2.90	2.90	62500
1999-12-06	2.90	2.90	2.88	2.89	92000
1999-12-07	2.86	2.95	2.85	2.95	40000
1999-12-08	2.93	2.95	2.89	2.89	68500
1999-12-09	2.90	2.98	2.88	2.93	88000
1999-12-10	2.94	2.95	2.90	2.94	46000
1999-12-13	2.96	2.98	2.81	2.81	98500
1999-12-14	2.80	2.81	2.70	2.74	115500
1999-12-15	2.76	2.80	2.71	2.79	125000
1999-12-16	2.78	2.90	2.78	2.88	92000
1999-12-17	2.85	2.90	2.81	2.88	167000
1999-12-20	2.88	2.90	2.88	2.90	122500
1999-12-21	2.69	2.79	2.69	2.76	393000
1999-12-22	2.78	2.80	2.73	2.78	142000
1999-12-23	2.80	2.85	2.80	2.81	86000
1999-12-27	2.80	2.86	2.80	2.81	181500
1999-12-28	2.81	2.85	2.73	2.73	103000
1999-12-29	2.78	2.89	2.78	2.80	146000
1999-12-30	2.83	2.83	2.68	2.79	175500
1999-12-31	2.75	2.85	2.73	2.85	146000
2000-01-03	2.88	2.88	2.73	2.79	122500
2000-01-04	2.81	2.84	2.71	2.71	17500
2000-01-05	2.70	2.73	2.63	2.66	85500
2000-01-06	2.68	2.73	2.66	2.71	42000
2000-01-07	2.71	2.74	2.69	2.74	43000
2000-01-10	2.74	2.75	2.69	2.75	28000
2000-01-11	2.71	2.76	2.70	2.76	51000
2000-01-12	2.73	2.80	2.71	2.75	44500
2000-01-13	2.73	2.76	2.71	2.74	50000
2000-01-14	2.76	2.80	2.73	2.80	52000
2000-01-18	2.78	2.79	2.70	2.71	69000
2000-01-19	2.74	2.79	2.70	2.70	64000
2000-01-20	2.69	2.76	2.69	2.74	45000
2000-01-21	2.76	2.76	2.73	2.73	70500
2000-01-24	2.76	2.76	2.70	2.70	24000
2000-01-25	2.73	2.75	2.70	2.71	40500
2000-01-26	2.74	2.74	2.65	2.66	64500
2000-01-27	2.66	2.75	2.65	2.75	45000
2000-01-28	2.75	2.80	2.75	2.75	86500
2000-01-31	2.78	2.79	2.75	2.75	19000
2000-02-01	2.78	2.78	2.75	2.75	32000
2000-02-02	2.75	2.79	2.75	2.78	57500
2000-02-03	2.78	2.78	2.75	2.75	25500
2000-02-04	2.75	2.79	2.74	2.74	44500
2000-02-07	2.70	2.81	2.70	2.75	198500
2000-02-08	2.73	2.78	2.73	2.76	44000
2000-02-09	2.75	2.80	2.75	2.76	73000
2000-02-10	2.81	2.81	2.75	2.80	26500
2000-02-11	2.78	2.80	2.78	2.80	50500
2000-02-14	2.80	2.80	2.80	2.80	15000
2000-02-15	2.80	2.80	2.78	2.80	33000
2000-02-16	2.80	2.80	2.73	2.78	37000
2000-02-17	2.78	2.79	2.78	2.78	35500
2000-02-18	2.79	2.79	2.75	2.75	17000
2000-02-22	2.78	2.79	2.69	2.70	75500
2000-02-23	2.70	2.79	2.68	2.79	36000
2000-02-24	2.79	2.79	2.75	2.75	51500
2000-02-25	2.71	2.84	2.71	2.84	154500
2000-02-28	2.84	2.84	2.74	2.74	143500
2000-02-29	2.71	2.78	2.71	2.75	57000
2000-03-01	2.71	2.78	2.70	2.78	47500
2000-03-02	2.75	2.80	2.74	2.74	31000
2000-03-03	2.75	2.76	2.71	2.76	42500
2000-03-06	2.76	2.78	2.71	2.73	54500
2000-03-07	2.74	2.78	2.73	2.73	52500
2000-03-08	2.76	2.76	2.71	2.71	63500
2000-03-09	2.75	2.76	2.71	2.75	20000
2000-03-10	2.73	2.75	2.71	2.74	34000
2000-03-13	2.74	2.74	2.69	2.71	94000
2000-03-14	2.70	2.71	2.65	2.68	47000
2000-03-15	2.66	2.73	2.65	2.71	25000
2000-03-16	2.71	2.75	2.70	2.70	26000
2000-03-17	2.75	2.76	2.71	2.76	72500
2000-03-20	2.75	2.79	2.75	2.79	12500
2000-03-21	2.78	2.84	2.78	2.81	27000
2000-03-22	2.80	2.80	2.75	2.80	17500
2000-03-23	2.78	2.81	2.75	2.76	37000
2000-03-24	2.76	2.81	2.76	2.81	52000
2000-03-27	2.85	2.85	2.76	2.81	25500
2000-03-28	2.80	2.88	2.80	2.88	112500
2000-03-29	2.78	2.79	2.75	2.76	30500
2000-03-30	2.75	2.78	2.74	2.78	78000
2000-03-31	2.80	2.88	2.61	2.61	325000
2000-04-03	2.61	2.65	2.58	2.65	111000
2000-04-04	2.68	2.68	2.63	2.63	49000
2000-04-05	2.63	2.73	2.63	2.73	71000
2000-04-06	2.75	2.80	2.75	2.78	118500
2000-04-07	2.80	2.83	2.78	2.81	93000
2000-04-10	2.84	2.85	2.76	2.76	56000
2000-04-11	2.76	2.80	2.76	2.76	27000
2000-04-12	2.78	2.81	2.76	2.80	31000
2000-04-13	2.79	2.79	2.68	2.75	74000
2000-04-14	2.78	2.81	2.65	2.65	74500
2000-04-17	2.65	2.73	2.64	2.73	104000
2000-04-18	2.75	2.81	2.73	2.76	33500
2000-04-19	2.79	2.83	2.79	2.83	82500
2000-04-20	2.84	2.85	2.78	2.78	46000
2000-04-24	2.80	2.83	2.78	2.78	54500
2000-04-25	2.78	2.88	2.76	2.84	53000
2000-04-26	2.83	2.90	2.83	2.89	34500
2000-04-27	2.90	2.90	2.86	2.88	64500
2000-04-28	2.85	2.90	2.84	2.84	78000
2000-05-01	2.86	2.90	2.81	2.90	22000
2000-05-02	2.89	2.98	2.84	2.98	59000
2000-05-03	3.00	3.00	2.86	2.86	23000
2000-05-04	2.88	2.88	2.88	2.88	4000
2000-05-05	2.88	2.98	2.88	2.95	21000
2000-05-08	2.98	3.05	2.96	2.98	89000
2000-05-09	2.98	3.10	2.98	3.06	50500
2000-05-10	3.03	3.10	3.03	3.10	42000
2000-05-11	3.10	3.15	3.10	3.14	28000
2000-05-12	3.15	3.15	3.10	3.13	12000
2000-05-15	3.10	3.10	3.05	3.10	18000
2000-05-16	3.10	3.16	3.09	3.13	22500
2000-05-17	3.15	3.18	3.01	3.01	87000
2000-05-18	3.01	3.04	2.96	2.98	29500
2000-05-19	2.96	3.09	2.96	3.09	66000
2000-05-22	3.10	3.10	3.03	3.05	34500
2000-05-23	3.06	3.09	3.05	3.08	29500
2000-05-24	3.13	3.13	3.05	3.06	36000
2000-05-25	3.06	3.16	3.06	3.10	36500
2000-05-26	3.08	3.08	3.05	3.08	14500
2000-05-30	3.08	3.20	3.08	3.18	95500
2000-05-31	3.13	3.19	3.06	3.06	29000
2000-06-01	3.11	3.11	3.08	3.08	25500
2000-06-02	3.09	3.19	3.09	3.13	82000
2000-06-05	3.13	3.19	3.10	3.18	143500
2000-06-06	3.15	3.19	3.11	3.18	27500
2000-06-07	3.18	3.18	3.15	3.18	6000
2000-06-08	3.18	3.18	3.15	3.15	77000
2000-06-09	3.15	3.20	3.15	3.16	75500
2000-06-12	3.19	3.19	3.15	3.19	23000
2000-06-13	3.15	3.19	3.15	3.15	78000
2000-06-14	3.18	3.19	3.18	3.19	37000
2000-06-15	3.18	3.19	3.18	3.18	33500
2000-06-16	3.18	3.19	3.18	3.18	39500
2000-06-19	3.15	3.18	3.15	3.18	33500
2000-06-20	3.18	3.18	3.16	3.18	17500
2000-06-21	3.18	3.18	3.15	3.16	26000
2000-06-22	3.15	3.21	3.15	3.21	111000
2000-06-23	3.21	3.25	3.20	3.23	29000
2000-06-26	3.21	3.30	3.21	3.29	119000
2000-06-27	3.34	3.39	3.21	3.39	114000
2000-06-28	3.30	3.30	3.20	3.24	74000
2000-06-29	3.26	3.26	3.23	3.24	28000
2000-06-30	3.29	3.33	3.25	3.33	41500
2000-07-03	3.28	3.30	3.24	3.24	14500
2000-07-05	3.21	3.28	3.20	3.28	41000
2000-07-06	3.24	3.24	3.21	3.21	3500
2000-07-07	3.25	3.29	3.25	3.29	12000
2000-07-10	3.23	3.34	3.23	3.34	62000
2000-07-11	3.31	3.34	3.29	3.29	13500
2000-07-12	3.34	3.48	3.34	3.39	114000
2000-07-13	3.39	3.45	3.31	3.39	55500
2000-07-14	3.39	3.39	3.34	3.36	61500
2000-07-17	3.36	3.36	3.36	3.36	8000
2000-07-18	3.39	3.43	3.30	3.30	73500
2000-07-19	3.30	3.30	3.23	3.23	23000
2000-07-20	3.20	3.33	3.20	3.31	29000
2000-07-21	3.34	3.35	3.30	3.30	59000
2000-07-24	3.25	3.33	3.25	3.28	14500
2000-07-25	3.30	3.35	3.28	3.31	41000
2000-07-26	3.29	3.38	3.29	3.38	45000
2000-07-27	3.33	3.38	3.28	3.31	75500
2000-07-28	3.28	3.30	3.23	3.24	24000
2000-07-31	3.29	3.34	3.28	3.29	36000
2000-08-01	3.24	3.24	3.08	3.14	150500
2000-08-02	3.10	3.18	3.04	3.14	62000
2000-08-03	3.10	3.10	3.01	3.08	69500
2000-08-04	3.13	3.13	3.01	3.05	93000
2000-08-07	3.03	3.06	3.01	3.06	79500
2000-08-08	3.04	3.08	3.01	3.05	37000
2000-08-09	3.05	3.05	2.98	3.00	52500
2000-08-10	2.98	3.05	2.98	3.03	57500
2000-08-11	3.04	3.05	3.00	3.05	91000
2000-08-14	3.03	3.03	2.98	2.98	45000
2000-08-15	3.00	3.03	2.96	2.98	37000
2000-08-16	3.00	3.00	2.83	2.84	95500
2000-08-17	2.86	2.90	2.75	2.89	71500
2000-08-18	2.90	3.04	2.90	2.96	64500
2000-08-21	2.99	3.00	2.96	2.96	18000
2000-08-22	2.96	2.99	2.88	2.89	33000
2000-08-23	2.94	3.00	2.93	2.98	62000
2000-08-24	2.94	3.00	2.88	2.91	60000
2000-08-25	2.89	2.98	2.85	2.95	27500
2000-08-28	2.98	2.99	2.85	2.93	39500
2000-08-29	2.90	2.95	2.88	2.95	62500
2000-08-30	2.98	3.01	2.95	3.01	34000
2000-08-31	2.98	3.04	2.93	3.04	93500
2000-09-01	3.00	3.03	2.94	2.98	66000
2000-09-05	2.98	3.00	2.98	3.00	28000
2000-09-06	3.03	3.03	2.95	2.96	41500
2000-09-07	2.95	3.04	2.95	3.03	40500
2000-09-08	3.00	3.06	3.00	3.06	26500
2000-09-11	3.06	3.18	3.06	3.14	42000
2000-09-12	3.15	3.23	3.14	3.19	99000
2000-09-13	3.21	3.26	3.05	3.08	234500
2000-09-14	3.10	3.19	3.10	3.14	60500
2000-09-15	3.14	3.19	3.14	3.14	105000
2000-09-18	3.19	3.20	3.15	3.15	32000
2000-09-19	3.16	3.20	3.14	3.18	31500
2000-09-20	3.15	3.19	3.13	3.16	38500
2000-09-21	3.20	3.20	3.14	3.14	33500
2000-09-22	3.19	3.20	3.13	3.13	23000
2000-09-25	3.14	3.21	3.13	3.13	47500
2000-09-26	3.15	3.21	3.15	3.20	17000
2000-09-27	3.05	3.13	3.03	3.05	34500
2000-09-28	3.10	3.10	3.00	3.00	59500
2000-09-29	3.03	3.03	3.00	3.00	28500
2000-10-02	2.98	3.00	2.94	3.00	25000
2000-10-03	2.98	3.01	2.93	2.95	21000
2000-10-04	2.93	3.00	2.90	2.98	66000
2000-10-05	2.96	2.96	2.90	2.93	21000
2000-10-06	2.91	2.95	2.90	2.93	15000
2000-10-09	2.90	2.93	2.90	2.93	14000
2000-10-10	2.93	2.98	2.91	2.98	43500
2000-10-11	3.00	3.00	2.88	2.89	55000
2000-10-12	2.91	2.94	2.85	2.85	15500
2000-10-13	2.91	2.98	2.89	2.89	28000
2000-10-16	2.91	2.91	2.86	2.86	8500
2000-10-17	2.89	2.91	2.85	2.85	29000
2000-10-18	2.85	2.85	2.73	2.83	53000
2000-10-19	2.80	2.81	2.75	2.81	17000
2000-10-20	2.84	2.88	2.81	2.88	22500
2000-10-23	2.90	2.93	2.88	2.91	11500
2000-10-24	2.94	2.95	2.84	2.86	43000
2000-10-25	2.84	2.88	2.84	2.86	20500
2000-10-26	2.84	2.86	2.83	2.86	43500
2000-10-27	2.90	2.93	2.84	2.85	32500
2000-10-30	2.85	2.90	2.83	2.85	64000
2000-10-31	2.85	2.85	2.78	2.81	31000
2000-11-01	2.83	2.85	2.75	2.80	45000
2000-11-02	2.80	2.83	2.80	2.83	53000
2000-11-03	2.85	2.88	2.80	2.81	129000
2000-11-06	2.79	2.84	2.79	2.84	44500
2000-11-07	2.83	2.83	2.79	2.80	28500
2000-11-08	2.85	2.85	2.79	2.79	8000
2000-11-09	2.79	2.84	2.79	2.81	12500
2000-11-10	2.85	2.85	2.84	2.84	8000
2000-11-13	2.80	2.84	2.79	2.80	56500
2000-11-14	2.84	2.85	2.79	2.84	17000
2000-11-15	2.83	2.86	2.80	2.80	51000
2000-11-16	2.83	2.86	2.83	2.86	5500
2000-11-17	2.86	2.90	2.86	2.90	14000
2000-11-20	2.88	2.88	2.86	2.86	15000
2000-11-21	2.83	2.89	2.79	2.79	27000
2000-11-22	2.79	2.80	2.79	2.80	28000
2000-11-24	2.80	2.93	2.79	2.84	32000
2000-11-27	2.81	2.89	2.78	2.80	107000
2000-11-28	2.80	2.81	2.80	2.80	35000
2000-11-29	2.83	2.91	2.83	2.83	53500
2000-11-30	2.80	2.85	2.78	2.80	40500
2000-12-01	2.80	2.84	2.75	2.80	79500
2000-12-04	2.83	2.85	2.80	2.83	24500
2000-12-05	2.81	2.88	2.80	2.83	26500
2000-12-06	2.83	2.88	2.81	2.83	31000
2000-12-07	2.85	2.86	2.80	2.85	25500
2000-12-08	2.83	2.83	2.80	2.81	42000
2000-12-11	2.85	2.90	2.81	2.90	22500
2000-12-13	2.88	2.90	2.83	2.90	43500
2000-12-14	2.86	2.89	2.85	2.89	41000
2000-12-15	2.91	2.91	2.85	2.90	50500
2000-12-18	2.93	2.95	2.85	2.85	59500
2000-12-19	2.88	2.94	2.88	2.90	26000
2000-12-20	2.83	2.85	2.76	2.83	167000
2000-12-21	2.78	2.80	2.75	2.75	62000
2000-12-22	2.78	2.81	2.75	2.78	53500
2000-12-26	2.75	2.86	2.74	2.74	82000
2000-12-27	2.74	2.78	2.73	2.73	74500
2000-12-28	2.73	2.78	2.73	2.78	91500
2000-12-29	2.79	2.80	2.73	2.75	102500
2001-01-02	2.78	2.83	2.76	2.83	14500
2001-01-03	2.80	2.91	2.80	2.88	96000
2001-01-04	2.90	2.93	2.85	2.90	100000
2001-01-05	2.95	2.98	2.91	2.91	55500
2001-01-08	2.95	2.98	2.95	2.96	38500
2001-01-09	2.96	3.04	2.96	3.00	79500
2001-01-10	2.98	3.09	2.98	2.99	28000
2001-01-11	3.00	3.05	3.00	3.00	27000
2001-01-12	3.00	3.05	3.00	3.03	34000
2001-01-16	3.00	3.01	2.99	3.00	43000
2001-01-17	3.00	3.03	2.98	3.00	28000
2001-01-18	3.04	3.05	2.99	3.01	26000
2001-01-19	2.99	3.03	2.99	2.99	19500
2001-01-22	2.99	3.05	2.99	3.05	42500
2001-01-23	3.03	3.15	3.00	3.11	84500
2001-01-24	3.11	3.14	3.09	3.14	64000
2001-01-25	3.14	3.15	3.10	3.15	24000
2001-01-26	3.15	3.20	3.13	3.16	59000
2001-01-29	3.12	3.18	3.11	3.13	60000
2001-01-30	3.15	3.20	3.15	3.20	49000
2001-01-31	3.20	3.25	3.18	3.18	37000
2001-02-01	3.19	3.21	3.15	3.15	22000
2001-02-02	3.17	3.20	3.15	3.20	17500
2001-02-05	3.16	3.20	3.14	3.14	26500
2001-02-06	3.14	3.15	3.10	3.13	48500
2001-02-07	3.11	3.14	3.10	3.14	27500
2001-02-08	3.15	3.15	3.11	3.11	23500
2001-02-09	3.11	3.18	3.11	3.16	36000
2001-02-12	3.16	3.20	3.14	3.20	15000
2001-02-13	3.20	3.20	3.12	3.12	15000
2001-02-14	3.15	3.15	3.15	3.15	14000
2001-02-15	3.17	3.18	3.16	3.18	20500
2001-02-16	3.18	3.20	3.18	3.20	35000
2001-02-20	3.20	3.20	3.15	3.16	15500
2001-02-21	3.18	3.18	3.13	3.18	15500
2001-02-22	3.18	3.20	3.16	3.18	34000
2001-02-23	3.18	3.20	3.18	3.18	38500
2001-02-26	3.20	3.20	3.13	3.14	44500
2001-02-27	3.16	3.20	3.15	3.19	37000
2001-02-28	3.20	3.22	3.20	3.20	15000
2001-03-01	3.20	3.25	3.14	3.24	71500
2001-03-02	3.26	3.28	3.24	3.26	55000
2001-03-05	3.27	3.27	3.26	3.26	31500
2001-03-06	3.27	3.29	3.26	3.28	48000
2001-03-07	3.26	3.31	3.26	3.30	52500
2001-03-08	3.30	3.34	3.30	3.32	32000
2001-03-09	3.33	3.34	3.32	3.34	37500
2001-03-12	3.35	3.37	3.32	3.32	69000
2001-03-13	3.30	3.37	3.30	3.33	61000
2001-03-14	3.35	3.37	3.34	3.34	33000
2001-03-15	3.36	3.37	3.33	3.36	19000
2001-03-16	3.36	3.36	3.35	3.35	31000
2001-03-19	3.34	3.44	3.34	3.38	63000
2001-03-20	3.39	3.41	3.37	3.41	41500
2001-03-21	3.42	3.42	3.39	3.39	13500
2001-03-22	3.38	3.38	3.28	3.30	84500
2001-03-23	3.32	3.36	3.30	3.32	48500
2001-03-26	3.34	3.40	3.32	3.40	26000
2001-03-27	3.39	3.50	3.37	3.50	42500
2001-03-28	3.40	3.40	3.29	3.35	82000
2001-03-29	3.39	3.44	3.35	3.42	97500
2001-03-30	3.43	3.46	3.40	3.46	110000
2001-04-02	3.44	3.44	3.39	3.40	41000
2001-04-03	3.39	3.40	3.34	3.37	44500
2001-04-04	3.36	3.36	3.24	3.26	45000
2001-04-05	3.26	3.30	3.26	3.26	33000
2001-04-06	3.29	3.29	3.27	3.28	14500
2001-04-09	3.28	3.35	3.28	3.34	25000
2001-04-10	3.34	3.36	3.31	3.32	14500
2001-04-11	3.32	3.34	3.27	3.32	36000
2001-04-12	3.30	3.32	3.26	3.32	27500
2001-04-16	3.36	3.37	3.34	3.37	35000
2001-04-17	3.34	3.36	3.34	3.36	5500
2001-04-18	3.33	3.39	3.33	3.35	22500
2001-04-19	3.34	3.37	3.24	3.24	54000
2001-04-20	3.28	3.29	3.25	3.26	14000
2001-04-23	3.27	3.30	3.25	3.27	41500
2001-04-24	3.28	3.30	3.27	3.27	38000
2001-04-25	3.28	3.33	3.28	3.30	48000
2001-04-26	3.28	3.30	3.25	3.27	37000
2001-04-27	3.28	3.33	3.28	3.33	25000
2001-04-30	3.33	3.34	3.24	3.29	72500
2001-05-01	3.28	3.30	3.26	3.26	30000
2001-05-02	3.27	3.36	3.25	3.34	62000
2001-05-03	3.34	3.35	3.33	3.33	10000
2001-05-04	3.33	3.34	3.31	3.34	11000
2001-05-07	3.36	3.40	3.34	3.38	52500
2001-05-08	3.38	3.42	3.38	3.42	10500
2001-05-09	3.42	3.44	3.37	3.40	47500
2001-05-10	3.39	3.42	3.39	3.40	16500
2001-05-11	3.40	3.41	3.40	3.40	76500
2001-05-14	3.41	3.41	3.36	3.38	59000
2001-05-15	3.44	3.45	3.44	3.45	180500
2001-05-16	3.43	3.45	3.42	3.42	11500
2001-05-17	3.41	3.45	3.37	3.45	83000
2001-05-18	3.43	3.45	3.43	3.43	9000
2001-05-21	3.41	3.50	3.40	3.49	45500
2001-05-22	3.49	3.53	3.49	3.50	54000
2001-05-23	3.50	3.54	3.50	3.52	54000
2001-05-24	3.54	3.56	3.52	3.54	39500
2001-05-25	3.52	3.66	3.52	3.64	113000
2001-05-29	3.64	3.69	3.60	3.69	84500
2001-05-30	3.69	3.70	3.65	3.67	68000
2001-05-31	3.65	3.72	3.65	3.68	59000
2001-06-01	3.69	3.69	3.66	3.66	37000
2001-06-04	3.70	3.85	3.68	3.79	123000
2001-06-05	3.78	3.81	3.77	3.81	23000
2001-06-06	3.79	3.81	3.77	3.80	55000
2001-06-07	3.80	3.80	3.78	3.78	22000
2001-06-08	3.78	3.81	3.78	3.81	14000
2001-06-11	3.81	3.83	3.80	3.82	45500
2001-06-12	3.83	3.90	3.83	3.89	109500
2001-06-13	3.94	3.95	3.72	3.72	123500
2001-06-14	3.74	3.90	3.74	3.87	100500
2001-06-15	3.89	3.89	3.86	3.88	31000
2001-06-18	3.86	3.89	3.83	3.84	18000
2001-06-19	3.86	3.95	3.86	3.94	43500
2001-06-20	3.95	3.97	3.88	3.88	42500
2001-06-21	3.88	3.92	3.88	3.92	11500
2001-06-22	3.94	4.00	3.93	4.00	54500
2001-06-25	4.00	4.01	3.98	3.98	29500
2001-06-26	4.00	4.00	3.97	3.98	67000
2001-06-27	3.90	3.91	3.88	3.90	24000
2001-06-28	3.88	3.91	3.88	3.90	8000
2001-06-29	3.90	3.92	3.80	3.80	37000
2001-07-02	3.80	3.80	3.70	3.75	72500
2001-07-03	3.76	3.76	3.75	3.76	6500
2001-07-05	3.76	3.76	3.75	3.76	8000
2001-07-06	3.74	3.76	3.73	3.75	15500
2001-07-09	3.75	3.75	3.67	3.72	51500
2001-07-10	3.70	3.73	3.69	3.71	20000
2001-07-11	3.68	3.74	3.68	3.71	21000
2001-07-12	3.69	3.70	3.66	3.68	45000
2001-07-13	3.73	3.74	3.68	3.72	45500
2001-07-16	3.72	3.75	3.72	3.74	28500
2001-07-17	3.73	3.80	3.73	3.73	82000
2001-07-18	3.74	3.82	3.74	3.82	161500
2001-07-19	3.82	3.86	3.82	3.86	38500
2001-07-20	3.86	3.91	3.86	3.91	40000
2001-07-23	3.91	3.95	3.91	3.95	27000
2001-07-24	3.94	3.95	3.92	3.95	14000
2001-07-25	3.92	4.00	3.85	4.00	148500
2001-07-26	3.97	3.99	3.92	3.94	28500
2001-07-27	3.95	3.97	3.94	3.94	21000
2001-07-30	3.94	3.97	3.94	3.95	21500
2001-07-31	3.94	3.94	3.90	3.90	26500
2001-08-01	3.91	3.91	3.86	3.86	36000
2001-08-02	3.85	3.88	3.85	3.85	8500
2001-08-03	3.88	3.88	3.85	3.88	9500
2001-08-06	3.86	3.93	3.85	3.93	15500
2001-08-07	3.95	3.98	3.89	3.91	30500
2001-08-08	3.89	3.91	3.89	3.91	5500
2001-08-09	3.89	3.92	3.86	3.92	14000
2001-08-10	3.90	3.93	3.88	3.93	35000
2001-08-13	3.95	3.95	3.91	3.95	18000
2001-08-14	3.97	3.99	3.95	3.97	40500
2001-08-15	3.95	4.12	3.95	4.11	40500
2001-08-16	4.11	4.11	4.05	4.09	45000
2001-08-17	4.08	4.09	4.05	4.06	21000
2001-08-20	4.07	4.08	4.04	4.04	22000
2001-08-21	4.05	4.08	4.04	4.06	24500
2001-08-22	4.08	4.10	4.05	4.05	43000
2001-08-23	4.05	4.06	4.05	4.06	18500
2001-08-24	4.05	4.05	4.03	4.04	26500
2001-08-27	4.02	4.06	4.02	4.04	29000
2001-08-28	4.02	4.02	3.99	3.99	25000
2001-08-29	3.99	4.02	3.99	4.00	36000
2001-08-30	4.01	4.01	3.85	3.88	48500
2001-08-31	3.85	3.89	3.85	3.88	31500
2001-09-04	3.82	3.83	3.72	3.77	125000
2001-09-05	3.74	3.79	3.72	3.79	39000
2001-09-06	3.76	3.77	3.73	3.77	22500
2001-09-07	3.77	3.80	3.73	3.78	29500
2001-09-10	3.77	3.78	3.73	3.78	36500
2001-09-17	3.71	3.79	3.71	3.79	26000
2001-09-18	3.79	3.80	3.73	3.75	39000
2001-09-19	3.71	3.86	3.71	3.73	58000
2001-09-20	3.72	3.73	3.68	3.70	56500
2001-09-21	3.64	3.64	3.43	3.46	145500
2001-09-24	3.49	3.58	3.48	3.56	63000
2001-09-25	3.57	3.72	3.57	3.67	55000
2001-09-26	3.60	3.60	3.48	3.58	60500
2001-09-27	3.55	3.55	3.47	3.49	85500
2001-09-28	3.49	3.68	3.49	3.68	86500
2001-10-01	3.69	3.69	3.62	3.64	34500
2001-10-02	3.65	3.66	3.60	3.63	32000
2001-10-03	3.63	3.63	3.57	3.60	38500
2001-10-04	3.59	3.71	3.59	3.71	42500
2001-10-05	3.71	3.81	3.71	3.74	36500
2001-10-08	3.75	3.82	3.73	3.80	20500
2001-10-09	3.82	3.82	3.77	3.77	15000
2001-10-10	3.78	3.88	3.78	3.86	41500
2001-10-11	3.85	3.87	3.83	3.85	25000
2001-10-12	3.87	3.87	3.79	3.79	35500
2001-10-15	3.77	3.79	3.72	3.75	21000
2001-10-16	3.74	3.79	3.70	3.79	24000
2001-10-17	3.75	3.78	3.70	3.78	40000
2001-10-18	3.76	3.76	3.74	3.75	13500
2001-10-19	3.74	3.76	3.73	3.73	19500
2001-10-22	3.70	3.75	3.69	3.72	41000
2001-10-23	3.74	3.80	3.72	3.80	46500
2001-10-24	3.81	3.85	3.80	3.80	21000
2001-10-25	3.77	3.80	3.75	3.77	19000
2001-10-26	3.76	3.80	3.76	3.80	9000
2001-10-29	3.80	3.80	3.76	3.76	9000
2001-10-30	3.78	3.80	3.77	3.77	23500
2001-10-31	3.80	3.80	3.78	3.80	17500
2001-11-01	3.84	3.85	3.80	3.82	39000
2001-11-02	3.80	3.84	3.80	3.84	8500
2001-11-05	3.85	3.85	3.81	3.83	12000
2001-11-06	3.85	3.86	3.84	3.86	22500
2001-11-07	3.88	3.92	3.88	3.92	11500
2001-11-08	3.89	3.95	3.89	3.95	19000
2001-11-09	3.93	3.93	3.80	3.90	71000
2001-11-12	3.90	3.90	3.83	3.85	10000
2001-11-13	3.85	3.90	3.85	3.87	29500
2001-11-14	3.87	3.87	3.70	3.77	137500
2001-11-15	3.75	3.82	3.74	3.82	31500
2001-11-16	3.82	3.85	3.82	3.85	19500
2001-11-19	3.84	3.87	3.83	3.85	37500
2001-11-20	3.85	3.86	3.80	3.85	14000
2001-11-21	3.82	3.84	3.79	3.84	27500
2001-11-23	3.84	3.87	3.84	3.87	8000
2001-11-26	3.86	3.86	3.81	3.85	25500
2001-11-27	3.87	3.87	3.82	3.82	30500
2001-11-28	3.85	3.85	3.82	3.82	23500
2001-11-29	3.82	3.82	3.72	3.73	52500
2001-11-30	3.76	3.84	3.73	3.80	68000
2001-12-03	3.80	3.80	3.77	3.77	15000
2001-12-04	3.77	3.77	3.73	3.74	16000
2001-12-05	3.74	3.74	3.61	3.66	63500
2001-12-06	3.69	3.75	3.67	3.73	27500
2001-12-07	3.76	3.77	3.75	3.75	17000
2001-12-10	3.72	3.75	3.71	3.75	15000
2001-12-11	3.78	3.78	3.75	3.77	60000
2001-12-12	3.80	3.85	3.80	3.84	58000
2001-12-13	3.85	3.86	3.84	3.85	50000
2001-12-14	3.85	3.86	3.80	3.80	52000
2001-12-17	3.79	3.81	3.78	3.79	36500
2001-12-18	3.80	3.82	3.79	3.80	87500
2001-12-19	3.71	3.74	3.70	3.70	66000
2001-12-20	3.72	3.76	3.70	3.70	53500
2001-12-21	3.72	3.76	3.70	3.76	36000
2001-12-24	3.73	3.75	3.72	3.72	30500
2001-12-26	3.73	3.75	3.68	3.69	63000
2001-12-27	3.70	3.75	3.64	3.70	56000
2001-12-28	3.66	3.73	3.64	3.69	29500
2001-12-31	3.71	3.74	3.63	3.70	76000
2002-01-02	3.69	3.69	3.53	3.54	142000
2002-01-03	3.52	3.52	3.15	3.23	543500
2002-01-04	3.23	3.23	2.96	3.09	448500
2002-01-07	3.08	3.32	3.08	3.32	280000
2002-01-08	3.31	3.40	3.30	3.35	154500
2002-01-09	3.37	3.37	3.35	3.36	102000
2002-01-10	3.37	3.37	3.29	3.29	69000
2002-01-11	3.23	3.23	3.07	3.09	269000
2002-01-14	3.14	3.15	2.95	2.97	224500
2002-01-15	2.95	2.98	2.88	2.95	244000
2002-01-16	2.95	2.95	2.88	2.89	279000
2002-01-17	2.88	2.99	2.88	2.94	224000
2002-01-18	2.96	3.11	2.94	3.11	145000
2002-01-22	3.00	3.04	2.90	2.97	377500
2002-01-23	2.94	3.00	2.90	2.98	225000
2002-01-24	3.00	3.03	2.95	2.99	149000
2002-01-25	3.01	3.04	2.98	3.03	72000
2002-01-28	3.03	3.06	3.00	3.05	90000
2002-01-29	3.06	3.12	3.04	3.05	141000
2002-01-30	3.04	3.09	3.02	3.07	60500
2002-01-31	3.09	3.14	3.05	3.14	106000
2002-02-01	3.15	3.23	3.14	3.23	119000
2002-02-04	3.24	3.30	3.18	3.18	156500
2002-02-05	3.15	3.15	3.08	3.12	109500
2002-02-06	3.10	3.18	3.10	3.18	85000
2002-02-07	3.20	3.24	3.16	3.20	85500
2002-02-08	3.17	3.24	3.16	3.24	45000
2002-02-11	3.25	3.25	3.24	3.24	19500
2002-02-12	3.24	3.27	3.24	3.26	60000
2002-02-13	3.27	3.27	3.25	3.26	37000
2002-02-14	3.27	3.29	3.25	3.29	36000
2002-02-15	3.29	3.30	3.27	3.27	23500
2002-02-19	3.30	3.39	3.28	3.37	215500
2002-02-20	3.37	3.39	3.37	3.38	33500
2002-02-21	3.39	3.40	3.36	3.39	50000
2002-02-22	3.40	3.40	3.33	3.33	104500
2002-02-25	3.28	3.32	3.26	3.26	85000
2002-02-26	3.26	3.28	3.24	3.25	76500
2002-02-27	3.22	3.25	3.20	3.25	60500
2002-02-28	3.25	3.34	3.25	3.33	52000
2002-03-01	3.31	3.38	3.31	3.37	61000
2002-03-04	3.38	3.39	3.36	3.39	79000
2002-03-05	3.39	3.47	3.39	3.45	134000
2002-03-06	3.48	3.53	3.48	3.50	96500
2002-03-07	3.52	3.54	3.50	3.53	81000
2002-03-08	3.53	3.60	3.50	3.58	200000
2002-03-11	3.59	3.62	3.58	3.62	103000
2002-03-12	3.62	3.62	3.60	3.62	132500
2002-03-13	3.62	3.66	3.61	3.66	71500
2002-03-14	3.67	3.72	3.67	3.71	112500
2002-03-15	3.71	3.72	3.68	3.71	81000
2002-03-18	3.72	3.74	3.72	3.72	86500
2002-03-19	3.74	3.79	3.73	3.79	85000
2002-03-20	3.78	3.79	3.75	3.78	60000
2002-03-21	3.78	3.79	3.78	3.79	60500
2002-03-22	3.79	3.79	3.73	3.75	123500
2002-03-25	3.77	3.79	3.75	3.75	139000
2002-03-26	3.70	3.70	3.65	3.68	84000
2002-03-27	3.68	3.68	3.55	3.55	152000
2002-03-28	3.58	3.59	3.46	3.54	183500
2002-04-01	3.53	3.53	3.48	3.52	55000
2002-04-02	3.53	3.57	3.52	3.52	102000
2002-04-03	3.54	3.55	3.52	3.55	28000
2002-04-04	3.57	3.57	3.57	3.57	54000
2002-04-05	3.57	3.66	3.57	3.65	105500
2002-04-08	3.66	3.68	3.63	3.67	76000
2002-04-09	3.67	3.69	3.65	3.66	43500
2002-04-10	3.67	3.68	3.65	3.68	41000
2002-04-11	3.69	3.70	3.68	3.70	74000
2002-04-12	3.70	3.70	3.69	3.70	63000
2002-04-15	3.70	3.70	3.68	3.68	60500
2002-04-16	3.69	3.69	3.67	3.68	58500
2002-04-17	3.67	3.67	3.62	3.67	128000
2002-04-18	3.67	3.75	3.67	3.74	219500
2002-04-19	3.73	3.73	3.70	3.73	22500
2002-04-22	3.73	3.74	3.71	3.73	34000
2002-04-23	3.74	3.74	3.70	3.72	130500
2002-04-24	3.72	3.73	3.71	3.73	44000
2002-04-25	3.73	3.73	3.69	3.70	74500
2002-04-26	3.72	3.73	3.70	3.70	51000
2002-04-29	3.68	3.68	3.64	3.65	111500
2002-04-30	3.65	3.68	3.64	3.68	107000
2002-05-01	3.68	3.70	3.65	3.70	75500
2002-05-02	3.71	3.73	3.68	3.73	29000
2002-05-03	3.71	3.73	3.71	3.73	71500
2002-05-06	3.74	3.74	3.71	3.72	21000
2002-05-07	3.77	3.77	3.71	3.73	106500
2002-05-08	3.75	3.75	3.73	3.74	57000
2002-05-09	3.74	3.75	3.71	3.74	29500
2002-05-10	3.74	3.75	3.72	3.75	55000
2002-05-13	3.75	3.75	3.75	3.75	18500
2002-05-14	3.76	3.76	3.69	3.71	68000
2002-05-15	3.70	3.72	3.70	3.70	57500
2002-05-16	3.72	3.72	3.71	3.72	12000
2002-05-17	3.72	3.72	3.67	3.68	63000
2002-05-20	3.67	3.70	3.66	3.70	68500
2002-05-21	3.70	3.71	3.66	3.67	67000
2002-05-22	3.68	3.69	3.64	3.67	93500
2002-05-23	3.67	3.69	3.67	3.67	46000
2002-05-24	3.67	3.68	3.67	3.67	42000
2002-05-28	3.68	3.69	3.67	3.69	23000
2002-05-29	3.67	3.69	3.67	3.68	44000
2002-05-30	3.69	3.69	3.67	3.68	51500
2002-05-31	3.68	3.72	3.68	3.71	48000
2002-06-03	3.72	3.74	3.70	3.73	98000
2002-06-04	3.74	3.79	3.74	3.78	111000
2002-06-05	3.78	3.80	3.76	3.80	69000
2002-06-06	3.81	3.84	3.81	3.83	34500
2002-06-07	3.81	3.83	3.80	3.82	78000
2002-06-10	3.81	3.84	3.80	3.81	84500
2002-06-11	3.82	3.83	3.82	3.83	60000
2002-06-12	3.84	3.84	3.81	3.83	61000
2002-06-13	3.84	3.84	3.82	3.83	49500
2002-06-14	3.83	3.84	3.82	3.84	80000
2002-06-17	3.84	3.88	3.84	3.86	43000
2002-06-18	3.88	3.94	3.87	3.94	103000
2002-06-19	3.96	3.99	3.96	3.98	66000
2002-06-20	3.99	4.00	3.98	3.99	35000
2002-06-21	3.96	4.00	3.95	4.00	63000
2002-06-24	4.00	4.00	3.95	3.97	91000
2002-06-25	3.97	3.99	3.96	3.99	49000
2002-06-26	3.85	3.85	3.76	3.78	80000
2002-06-27	3.80	3.82	3.78	3.82	30500
2002-06-28	3.87	3.87	3.83	3.84	58500
2002-07-01	3.84	3.87	3.81	3.82	74500
2002-07-02	3.80	3.90	3.77	3.88	86500
2002-07-03	3.86	3.91	3.75	3.87	71000
2002-07-05	3.89	3.95	3.89	3.90	40500
2002-07-08	3.91	3.96	3.91	3.94	59000
2002-07-09	3.94	3.98	3.87	3.88	75000
2002-07-10	3.90	3.90	3.87	3.87	61000
2002-07-11	3.86	3.89	3.77	3.78	99000
2002-07-12	3.81	3.87	3.80	3.82	46000
2002-07-15	3.81	3.81	3.71	3.74	78500
2002-07-16	3.72	3.74	3.64	3.65	105500
2002-07-17	3.66	3.69	3.65	3.65	85000
2002-07-18	3.66	3.75	3.66	3.70	33500
2002-07-19	3.72	3.72	3.60	3.67	101000
2002-07-22	3.67	3.71	3.61	3.67	84000
2002-07-23	3.65	3.65	3.27	3.28	290500
2002-07-24	3.20	3.36	3.15	3.36	142000
2002-07-25	3.35	3.49	3.35	3.49	127500
2002-07-26	3.48	3.59	3.48	3.59	307500
2002-07-29	3.57	3.70	3.57	3.70	126500
2002-07-30	3.69	3.72	3.66	3.68	32000
2002-07-31	3.69	3.76	3.67	3.73	59500
2002-08-01	3.73	3.76	3.71	3.76	34500
2002-08-02	3.76	3.76	3.71	3.76	24500
2002-08-05	3.76	3.79	3.74	3.77	52000
2002-08-06	3.77	3.80	3.72	3.72	32000
2002-08-07	3.74	3.78	3.74	3.78	17500
2002-08-08	3.78	3.85	3.78	3.78	18000
2002-08-09	3.80	3.80	3.78	3.78	7500
2002-08-12	3.76	3.81	3.71	3.77	128500
2002-08-13	3.75	3.85	3.75	3.85	84000
2002-08-14	3.85	3.90	3.85	3.90	20000
2002-08-15	3.90	3.92	3.87	3.91	25000
2002-08-16	3.90	3.93	3.90	3.91	70500
2002-08-19	3.90	3.91	3.90	3.90	48000
2002-08-20	3.90	3.96	3.90	3.96	122000
2002-08-21	3.96	4.00	3.95	3.97	115000
2002-08-22	3.97	3.99	3.95	3.99	43000
2002-08-23	3.97	3.99	3.97	3.98	54000
2002-08-26	3.99	3.99	3.96	3.96	78000
2002-08-27	3.94	3.96	3.93	3.93	28500
2002-08-28	3.96	3.98	3.92	3.98	51000
2002-08-29	3.96	3.96	3.93	3.94	32000
2002-08-30	3.93	3.97	3.92	3.96	37500
2002-09-03	3.97	3.97	3.93	3.94	30500
2002-09-04	3.93	3.99	3.93	3.98	50500
2002-09-05	3.98	3.99	3.96	3.98	29500
2002-09-06	3.97	3.97	3.96	3.96	12500
2002-09-09	3.99	3.99	3.96	3.97	28500
2002-09-10	3.93	3.97	3.92	3.95	122500
2002-09-11	3.96	3.97	3.94	3.94	19500
2002-09-12	3.94	3.96	3.89	3.91	118500
2002-09-13	3.89	3.91	3.89	3.91	39000
2002-09-16	3.91	3.91	3.89	3.90	71500
2002-09-17	3.90	3.90	3.87	3.88	61000
2002-09-18	3.89	3.89	3.82	3.86	112500
2002-09-19	3.84	3.88	3.84	3.86	118500
2002-09-20	3.86	3.87	3.86	3.86	76000
2002-09-23	3.88	3.89	3.86	3.87	97500
2002-09-24	3.88	3.88	3.84	3.85	52500
2002-09-25	3.78	3.78	3.72	3.75	96000
2002-09-26	3.75	3.77	3.73	3.74	45000
2002-09-27	3.74	3.74	3.70	3.71	20500
2002-09-30	3.71	3.71	3.62	3.62	48500
2002-10-01	3.62	3.63	3.58	3.59	79000
2002-10-02	3.57	3.61	3.55	3.57	58000
2002-10-03	3.59	3.59	3.55	3.58	49000
2002-10-04	3.60	3.60	3.46	3.48	105500
2002-10-07	3.50	3.60	3.50	3.57	118000
2002-10-08	3.55	3.55	3.47	3.53	44500
2002-10-09	3.52	3.53	3.45	3.45	93000
2002-10-10	3.42	3.42	3.31	3.36	82500
2002-10-11	3.45	3.45	3.35	3.36	86000
2002-10-14	3.35	3.35	3.24	3.28	135500
2002-10-15	3.30	3.35	3.30	3.34	62000
2002-10-16	3.34	3.34	3.28	3.34	22000
2002-10-17	3.36	3.39	3.36	3.39	7500
2002-10-18	3.39	3.39	3.36	3.36	24000
2002-10-21	3.37	3.43	3.37	3.39	77500
2002-10-22	3.39	3.40	3.37	3.39	32000
2002-10-23	3.40	3.42	3.35	3.39	54500
2002-10-24	3.39	3.43	3.37	3.43	109000
2002-10-25	3.42	3.44	3.38	3.39	44000
2002-10-28	3.39	3.41	3.37	3.37	54000
2002-10-29	3.34	3.36	3.33	3.35	59000
2002-10-30	3.30	3.40	3.30	3.38	13000
2002-10-31	3.40	3.44	3.40	3.42	18000
2002-11-01	3.42	3.44	3.35	3.40	39000
2002-11-04	3.41	3.43	3.35	3.40	48000
2002-11-05	3.40	3.41	3.35	3.41	30000
2002-11-06	3.40	3.42	3.31	3.36	102000
2002-11-07	3.37	3.40	3.36	3.38	70000
2002-11-08	3.38	3.42	3.38	3.40	22000
2002-11-11	3.40	3.40	3.40	3.40	10000
2002-11-12	3.40	3.42	3.39	3.42	27000
2002-11-13	3.42	3.42	3.38	3.39	33000
2002-11-14	3.38	3.38	3.33	3.36	43500
2002-11-15	3.38	3.45	3.38	3.38	89000
2002-11-18	3.37	3.41	3.37	3.41	7000
2002-11-19	3.40	3.40	3.37	3.40	21500
2002-11-20	3.42	3.42	3.37	3.39	47000
2002-11-21	3.39	3.42	3.38	3.38	43500
2002-11-22	3.40	3.40	3.37	3.38	81000
2002-11-25	3.33	3.40	3.33	3.38	110500
2002-11-26	3.38	3.38	3.36	3.36	27500
2002-11-27	3.37	3.40	3.37	3.40	116000
2002-11-29	3.40	3.40	3.39	3.39	9500
2002-12-02	3.40	3.40	3.38	3.39	52000
2002-12-03	3.38	3.40	3.38	3.39	88500
2002-12-04	3.39	3.40	3.36	3.40	58000
2002-12-05	3.39	3.40	3.38	3.39	47000
2002-12-06	3.40	3.40	3.39	3.40	54500
2002-12-09	3.41	3.46	3.40	3.46	77000
2002-12-10	3.45	3.52	3.44	3.50	135000
2002-12-11	3.54	3.56	3.53	3.55	127000
2002-12-12	3.55	3.59	3.53	3.56	64500
2002-12-13	3.60	3.60	3.51	3.56	88500
2002-12-16	3.60	3.60	3.55	3.56	114000
2002-12-17	3.55	3.55	3.51	3.54	163000
2002-12-18	3.44	3.45	3.40	3.41	67000
2002-12-19	3.42	3.42	3.35	3.37	137000
2002-12-20	3.37	3.39	3.36	3.37	36000
2002-12-23	3.39	3.40	3.37	3.40	48000
2002-12-24	3.41	3.41	3.38	3.40	20000
2002-12-26	3.39	3.40	3.39	3.40	24500
2002-12-27	3.40	3.41	3.38	3.38	41500
2002-12-30	3.37	3.38	3.35	3.36	25000
2002-12-31	3.36	3.41	3.36	3.38	85500
2003-01-02	3.36	3.41	3.36	3.41	64500
2003-01-03	3.39	3.43	3.38	3.43	56000
2003-01-06	3.44	3.49	3.40	3.48	74000
2003-01-07	3.50	3.54	3.46	3.51	90000
2003-01-08	3.50	3.54	3.50	3.51	55500
2003-01-09	3.51	3.52	3.50	3.51	29000
2003-01-10	3.53	3.53	3.49	3.49	42000
2003-01-13	3.51	3.52	3.44	3.46	39500
2003-01-14	3.47	3.47	3.38	3.42	107500
2003-01-15	3.42	3.42	3.37	3.41	98000
2003-01-16	3.40	3.42	3.38	3.40	102000
2003-01-17	3.42	3.42	3.40	3.41	77000
2003-01-21	3.42	3.44	3.40	3.42	95000
2003-01-22	3.44	3.44	3.40	3.43	49000
2003-01-23	3.44	3.45	3.43	3.44	49500
2003-01-24	3.44	3.46	3.43	3.45	31000
2003-01-27	3.44	3.45	3.42	3.43	87000
2003-01-28	3.45	3.45	3.42	3.43	12500
2003-01-29	3.42	3.43	3.41	3.43	29000
2003-01-30	3.43	3.47	3.43	3.47	20500
2003-01-31	3.49	3.54	3.49	3.52	35000
2003-02-03	3.53	3.53	3.50	3.50	24500
2003-02-04	3.49	3.52	3.49	3.51	18500
2003-02-05	3.52	3.55	3.52	3.53	42000
2003-02-06	3.52	3.55	3.52	3.54	41000
2003-02-07	3.56	3.56	3.52	3.54	38500
2003-02-10	3.55	3.57	3.54	3.54	13000
2003-02-11	3.54	3.58	3.54	3.56	49500
2003-02-12	3.54	3.56	3.54	3.55	22500
2003-02-13	3.56	3.58	3.52	3.56	72500
2003-02-14	3.57	3.58	3.55	3.56	40500
2003-02-18	3.56	3.58	3.55	3.57	53500
2003-02-19	3.58	3.60	3.57	3.59	50000
2003-02-20	3.60	3.62	3.56	3.61	151000
2003-02-21	3.61	3.63	3.60	3.63	115500
2003-02-24	3.62	3.63	3.61	3.61	77500
2003-02-25	3.61	3.61	3.57	3.59	35500
2003-02-26	3.59	3.62	3.58	3.61	23000
2003-02-27	3.60	3.63	3.59	3.59	83500
2003-02-28	3.60	3.62	3.58	3.58	35000
2003-03-03	3.56	3.60	3.56	3.58	77500
2003-03-04	3.59	3.62	3.58	3.60	50000
2003-03-05	3.62	3.62	3.59	3.61	26000
2003-03-06	3.61	3.62	3.60	3.61	27000
2003-03-07	3.58	3.62	3.58	3.59	37000
2003-03-10	3.60	3.70	3.60	3.68	161500
2003-03-11	3.69	3.72	3.69	3.70	146500
2003-03-12	3.71	3.72	3.68	3.71	136500
2003-03-13	3.70	3.75	3.70	3.72	133500
2003-03-14	3.72	3.75	3.71	3.74	185500
2003-03-17	3.76	3.83	3.74	3.83	115500
2003-03-18	3.87	3.91	3.82	3.89	166500
2003-03-19	3.91	3.95	3.90	3.92	98500
2003-03-20	3.93	3.95	3.88	3.91	85000
2003-03-21	3.93	4.00	3.93	3.98	248500
2003-03-24	3.98	4.00	3.98	3.99	149000
2003-03-25	4.01	4.14	4.00	4.09	174500
2003-03-26	4.02	4.08	4.02	4.02	171000
2003-03-27	4.01	4.04	3.97	4.00	39500
2003-03-28	3.98	3.98	3.93	3.96	73000
2003-03-31	3.92	3.92	3.89	3.90	104500
2003-04-01	3.89	3.90	3.85	3.87	168500
2003-04-02	3.90	3.90	3.85	3.88	167500
2003-04-03	3.89	3.90	3.88	3.90	32000
2003-04-04	3.90	3.90	3.87	3.87	17500
2003-04-07	3.89	3.95	3.87	3.95	90000
2003-04-08	3.95	3.96	3.93	3.96	46500
2003-04-09	3.97	3.99	3.96	3.98	33500
2003-04-10	3.99	4.02	3.99	4.02	44000
2003-04-11	4.02	4.02	3.98	4.00	33500
2003-04-14	3.99	4.03	3.98	3.98	27000
2003-04-15	3.95	3.97	3.94	3.97	81000
2003-04-16	3.97	4.02	3.94	4.00	74000
2003-04-17	4.00	4.04	3.98	4.00	109000
2003-04-21	3.99	4.00	3.97	3.98	90500
2003-04-22	3.98	4.02	3.98	4.00	84500
2003-04-23	4.02	4.06	4.02	4.04	79500
2003-04-24	4.06	4.09	4.06	4.09	77000
2003-04-25	4.09	4.11	4.07	4.09	62000
2003-04-28	4.08	4.11	4.08	4.10	37500
2003-04-29	4.11	4.19	4.11	4.14	60500
2003-04-30	4.15	4.19	4.13	4.14	62500
2003-05-01	4.11	4.17	4.11	4.15	36000
2003-05-02	4.15	4.20	4.15	4.20	44000
2003-05-05	4.20	4.32	4.20	4.32	80500
2003-05-06	4.30	4.34	4.29	4.32	145000
2003-05-07	4.32	4.35	4.29	4.33	71500
2003-05-08	4.34	4.34	4.33	4.34	86000
2003-05-09	4.34	4.35	4.29	4.35	82000
2003-05-12	4.32	4.38	4.30	4.38	130500
2003-05-13	4.42	4.42	4.38	4.40	60000
2003-05-14	4.40	4.45	4.39	4.45	90500
2003-05-15	4.44	4.48	4.44	4.48	66500
2003-05-16	4.62	4.70	4.59	4.68	94500
2003-05-19	4.70	4.70	4.62	4.62	78000
2003-05-20	4.62	4.64	4.59	4.61	61500
2003-05-21	4.62	4.63	4.59	4.61	57000
2003-05-22	4.61	4.61	4.55	4.55	120500
2003-05-23	4.54	4.59	4.54	4.58	82500
2003-05-27	4.58	4.61	4.57	4.60	104000
2003-05-28	4.60	4.63	4.60	4.60	37500
2003-05-29	4.60	4.62	4.56	4.57	84000
2003-05-30	4.57	4.61	4.57	4.61	40000
2003-06-02	4.61	4.66	4.61	4.66	56500
2003-06-03	4.68	4.69	4.65	4.69	49000
2003-06-04	4.70	4.80	4.69	4.75	101500
2003-06-05	4.77	4.86	4.77	4.85	90500
2003-06-06	4.85	4.88	4.84	4.88	36000
2003-06-09	4.93	4.94	4.89	4.89	109500
2003-06-10	4.94	5.00	4.94	4.99	171000
2003-06-11	5.00	5.14	5.00	5.12	145000
2003-06-12	5.16	5.17	5.07	5.08	149500
2003-06-13	5.08	5.08	4.90	4.94	142000
2003-06-16	4.96	5.04	4.96	4.98	142500
2003-06-17	5.00	5.03	4.95	4.97	88000
2003-06-18	5.00	5.03	4.97	5.03	48500
2003-06-19	5.08	5.14	5.06	5.10	104000
2003-06-20	5.10	5.14	5.07	5.11	98500
2003-06-23	5.11	5.14	5.10	5.10	60500
2003-06-24	5.08	5.13	5.08	5.10	37500
2003-06-25	5.10	5.13	5.10	5.11	138000
2003-06-26	5.01	5.01	4.95	4.95	108500
2003-06-27	4.97	5.04	4.97	5.00	176000
2003-06-30	4.98	4.99	4.86	4.86	98500
2003-07-01	4.84	4.84	4.65	4.66	244500
2003-07-02	4.67	4.83	4.62	4.83	174000
2003-07-03	4.83	4.84	4.81	4.81	40000
2003-07-07	4.81	4.84	4.80	4.82	49500
2003-07-08	4.80	4.80	4.68	4.69	105000
2003-07-09	4.67	4.68	4.63	4.66	86500
2003-07-10	4.63	4.63	4.52	4.54	154000
2003-07-11	4.53	4.58	4.53	4.57	116000
2003-07-14	4.58	4.64	4.58	4.63	96000
2003-07-15	4.67	4.68	4.64	4.68	63500
2003-07-16	4.69	4.72	4.68	4.71	131000
2003-07-17	4.69	4.69	4.60	4.63	102500
2003-07-18	4.60	4.69	4.58	4.66	106000
2003-07-21	4.66	4.68	4.64	4.66	46500
2003-07-22	4.68	4.72	4.68	4.72	128500
2003-07-23	4.70	4.74	4.70	4.70	45000
2003-07-24	4.70	4.82	4.68	4.80	79500
2003-07-25	4.80	4.80	4.76	4.76	69500
2003-07-28	4.80	4.90	4.80	4.88	78500
2003-07-29	4.89	4.93	4.88	4.92	177000
2003-07-30	4.90	5.02	4.88	4.94	3298000
2003-07-31	4.93	4.93	4.89	4.92	284000
2003-08-01	4.92	4.96	4.92	4.96	182500
2003-08-04	4.96	4.96	4.94	4.96	185500
2003-08-05	4.94	5.01	4.94	5.01	199500
2003-08-06	5.01	5.01	4.94	4.96	186000
2003-08-07	4.94	4.95	4.91	4.93	234500
2003-08-08	4.93	4.94	4.91	4.91	248500
2003-08-11	4.90	4.90	4.87	4.88	75000
2003-08-12	4.87	4.89	4.87	4.88	64500
2003-08-13	4.88	4.89	4.71	4.71	214500
2003-08-14	4.73	4.82	4.73	4.81	73500
2003-08-15	4.79	4.81	4.77	4.77	41000
2003-08-18	4.77	4.91	4.77	4.91	84000
2003-08-19	4.92	4.93	4.90	4.93	65500
2003-08-20	4.91	4.93	4.90	4.92	44500
2003-08-21	4.93	4.93	4.91	4.93	105500
2003-08-22	4.94	4.94	4.88	4.90	83000
2003-08-25	4.94	4.96	4.88	4.88	103500
2003-08-26	4.90	4.93	4.89	4.92	70000
2003-08-27	4.94	4.94	4.88	4.88	88000
2003-08-28	4.86	4.86	4.82	4.85	35000
2003-08-29	4.86	4.87	4.85	4.85	36000
2003-09-02	4.87	4.91	4.85	4.91	301500
2003-09-03	4.92	4.98	4.92	4.98	156000
2003-09-04	4.97	4.98	4.95	4.97	113000
2003-09-05	4.96	4.99	4.95	4.98	50000
2003-09-08	4.96	5.00	4.94	4.97	123500
2003-09-09	4.97	4.99	4.96	4.99	55500
2003-09-10	4.99	4.99	4.96	4.97	92000
2003-09-11	4.95	4.98	4.95	4.97	94000
2003-09-12	4.97	4.99	4.97	4.99	34500
2003-09-15	4.99	4.99	4.97	4.97	65000
2003-09-16	4.99	5.00	4.97	4.99	54500
2003-09-17	4.95	4.97	4.94	4.96	140500
2003-09-18	4.95	5.00	4.95	4.99	144500
2003-09-19	5.00	5.00	4.99	5.00	73000
2003-09-22	5.00	5.00	4.98	4.98	80000
2003-09-23	5.00	5.00	4.99	4.99	66000
2003-09-24	4.99	5.00	4.99	5.00	74000
2003-09-25	5.00	5.00	4.98	4.99	92000
2003-09-26	4.88	4.93	4.86	4.93	130500
2003-09-29	4.91	4.91	4.88	4.90	229000
2003-09-30	4.90	4.90	4.88	4.90	233500
2003-10-01	4.88	4.90	4.88	4.90	114000
2003-10-02	4.90	4.90	4.88	4.88	87000
2003-10-03	4.89	4.94	4.88	4.94	67000
2003-10-06	4.97	4.98	4.94	4.95	43000
2003-10-07	4.97	4.98	4.95	4.97	36500
2003-10-08	4.98	5.10	4.97	5.04	96000
2003-10-09	5.03	5.06	5.00	5.04	71000
2003-10-10	5.06	5.08	5.03	5.05	48000
2003-10-13	5.06	5.12	5.06	5.11	79500
2003-10-14	5.12	5.16	5.11	5.14	58500
2003-10-15	5.15	5.17	5.13	5.13	164000
2003-10-16	5.14	5.17	5.13	5.16	88000
2003-10-17	5.20	5.20	5.17	5.17	87000
2003-10-20	5.18	5.20	5.15	5.19	59500
2003-10-21	5.17	5.21	5.17	5.20	196000
2003-10-22	5.21	5.24	5.19	5.20	71000
2003-10-23	5.21	5.24	5.19	5.21	92500
2003-10-24	5.23	5.24	5.20	5.20	43000
2003-10-27	5.21	5.21	5.15	5.15	70500
2003-10-28	5.16	5.19	5.15	5.17	70000
2003-10-29	5.15	5.15	5.13	5.14	86000
2003-10-30	5.16	5.17	5.14	5.16	45000
2003-10-31	5.16	5.16	5.12	5.16	78000
2003-11-03	5.18	5.20	5.15	5.19	110000
2003-11-04	5.19	5.21	5.15	5.21	70500
2003-11-05	5.22	5.28	5.22	5.26	114000
2003-11-06	5.27	5.28	5.23	5.23	52000
2003-11-07	5.20	5.21	5.18	5.21	64500
2003-11-10	5.21	5.25	5.20	5.23	51000
2003-11-11	5.24	5.24	5.21	5.23	15500
2003-11-12	5.24	5.26	5.22	5.24	27500
2003-11-13	5.25	5.26	5.23	5.24	21500
2003-11-14	5.24	5.29	5.24	5.25	75500
2003-11-17	5.25	5.27	5.24	5.25	69500
2003-11-18	5.24	5.30	5.24	5.27	111500
2003-11-19	5.28	5.28	5.24	5.24	46000
2003-11-20	5.24	5.26	5.24	5.25	62000
2003-11-21	5.25	5.26	5.25	5.25	8500
2003-11-24	5.24	5.26	5.23	5.24	48500
2003-11-25	5.26	5.30	5.26	5.29	57000
2003-11-26	5.30	5.30	5.27	5.29	29000
2003-11-28	5.28	5.30	5.27	5.29	29000
2003-12-01	5.30	5.38	5.29	5.38	127500
2003-12-02	5.34	5.41	5.34	5.37	59500
2003-12-03	5.37	5.38	5.34	5.36	91000
2003-12-04	5.36	5.39	5.35	5.39	41500
2003-12-05	5.39	5.44	5.38	5.44	95500
2003-12-08	5.44	5.51	5.42	5.51	147000
2003-12-09	5.51	5.64	5.51	5.63	305500
2003-12-10	5.63	5.67	5.58	5.59	134000
2003-12-11	5.61	5.64	5.60	5.62	162500
2003-12-12	5.61	5.72	5.61	5.70	273500
2003-12-15	5.70	5.71	5.68	5.70	294500
2003-12-16	5.68	5.69	5.65	5.65	86000
2003-12-17	5.66	5.70	5.63	5.70	186500
2003-12-18	5.64	5.66	5.62	5.63	58000
2003-12-19	5.63	5.64	5.59	5.60	178000
2003-12-22	5.60	5.63	5.59	5.63	150500
2003-12-23	5.63	5.64	5.61	5.63	82500
2003-12-24	5.63	5.64	5.61	5.64	20000
2003-12-26	5.64	5.64	5.63	5.63	5500
2003-12-29	5.62	5.68	5.61	5.67	94000
2003-12-30	5.66	5.70	5.64	5.70	279500
2003-12-31	5.70	5.71	5.65	5.66	130500
2004-01-02	5.65	5.65	5.60	5.64	51000
2004-01-05	5.63	5.63	5.52	5.53	170500
2004-01-06	5.53	5.63	5.53	5.61	128000
2004-01-07	5.64	5.65	5.60	5.60	76000
2004-01-08	5.58	5.59	5.54	5.54	47500
2004-01-09	5.54	5.59	5.53	5.57	63500
2004-01-12	5.56	5.62	5.55	5.57	55000
2004-01-13	5.59	5.64	5.59	5.64	77500
2004-01-14	5.65	5.68	5.63	5.66	80500
2004-01-15	5.66	5.70	5.66	5.69	123000
2004-01-16	5.70	5.70	5.65	5.65	51000
2004-01-20	5.65	5.68	5.63	5.66	132500
2004-01-21	5.64	5.70	5.61	5.70	108500
2004-01-22	5.70	5.70	5.68	5.70	103500
2004-01-23	5.70	5.71	5.70	5.71	130000
2004-01-26	5.71	5.72	5.69	5.71	170000
2004-01-27	5.72	5.74	5.70	5.72	236000
2004-01-28	5.73	5.82	5.72	5.80	126000
2004-01-29	5.81	5.87	5.78	5.83	109500
2004-01-30	5.81	5.91	5.80	5.91	56000
2004-02-02	5.89	5.92	5.81	5.92	123500
2004-02-03	5.91	6.09	5.91	6.07	199000
2004-02-04	6.05	6.05	6.02	6.03	101500
2004-02-05	6.02	6.02	5.99	6.02	90500
2004-02-06	5.99	6.04	5.96	5.98	120000
2004-02-09	5.99	6.01	5.99	6.01	60000
2004-02-10	6.02	6.07	6.00	6.05	55500
2004-02-11	6.06	6.15	6.06	6.15	66500
2004-02-12	6.15	6.15	6.08	6.10	45500
2004-02-13	6.11	6.15	6.11	6.11	41500
2004-02-17	6.12	6.17	6.07	6.09	64500
2004-02-18	6.09	6.10	6.06	6.10	43000
2004-02-19	6.10	6.13	6.10	6.10	67500
2004-02-20	6.11	6.12	6.09	6.10	12500
2004-02-23	6.08	6.13	6.08	6.10	81500
2004-02-24	6.08	6.10	5.98	6.10	130500
2004-02-25	6.05	6.06	5.91	5.92	111500
2004-02-26	5.94	5.95	5.80	5.95	205000
2004-02-27	5.97	6.01	5.96	5.99	71500
2004-03-01	6.01	6.10	6.01	6.10	96000
2004-03-02	6.10	6.32	6.09	6.28	111000
2004-03-03	6.18	6.32	6.18	6.31	135000
2004-03-04	6.31	6.37	6.31	6.33	41500
2004-03-05	6.33	6.37	6.33	6.34	44000
2004-03-08	6.34	6.36	6.32	6.35	95000
2004-03-09	6.40	6.42	6.38	6.40	113500
2004-03-10	6.40	6.40	6.30	6.32	98000
2004-03-11	6.30	6.35	6.29	6.35	48000
2004-03-12	6.36	6.36	6.20	6.30	78000
2004-03-15	6.33	6.37	6.32	6.34	70000
2004-03-16	6.34	6.35	6.26	6.30	56000
2004-03-17	6.31	6.41	6.31	6.41	111000
2004-03-18	6.41	6.48	6.40	6.48	63000
2004-03-19	6.47	6.55	6.47	6.55	137500
2004-03-22	6.60	6.68	6.60	6.62	167500
2004-03-23	6.63	6.65	6.55	6.55	78000
2004-03-24	6.57	6.58	6.46	6.54	67000
2004-03-25	6.55	6.56	6.52	6.52	175500
2004-03-26	6.53	6.53	6.43	6.46	153500
2004-03-29	6.39	6.41	6.31	6.35	88000
2004-03-30	6.36	6.36	6.20	6.27	203500
2004-03-31	6.28	6.44	6.27	6.44	318500
2004-04-01	6.42	6.53	6.42	6.51	172000
2004-04-02	6.52	6.52	6.44	6.44	113000
2004-04-05	6.40	6.42	6.05	6.10	299500
2004-04-06	6.05	6.08	5.51	5.72	699000
2004-04-07	5.70	5.82	5.66	5.78	447000
2004-04-08	5.79	5.79	5.56	5.56	121000
2004-04-12	5.57	5.57	4.95	5.17	945500
2004-04-13	5.07	5.11	4.90	5.09	911000
2004-04-14	5.07	5.12	5.01	5.04	384000
2004-04-15	5.05	5.13	5.04	5.09	591500
2004-04-16	5.10	5.21	5.06	5.17	249500
2004-04-19	5.19	5.20	5.15	5.17	233000
2004-04-20	5.21	5.25	5.10	5.11	149500
2004-04-21	5.11	5.15	5.07	5.15	165500
2004-04-22	5.15	5.20	5.05	5.13	308500
2004-04-23	5.14	5.14	4.96	4.96	171500
2004-04-26	4.95	4.97	4.85	4.88	457000
2004-04-27	4.84	4.94	4.81	4.90	435500
2004-04-28	4.91	4.91	4.84	4.87	146000
2004-04-29	4.90	4.96	4.86	4.86	90500
2004-04-30	4.85	4.90	4.70	4.90	224000
2004-05-03	4.85	4.85	4.74	4.83	229000
2004-05-04	4.84	5.00	4.84	4.99	186500
2004-05-05	5.01	5.11	5.01	5.07	156000
2004-05-06	5.05	5.06	4.85	4.90	214000
2004-05-07	4.90	4.92	4.70	4.77	196000
2004-05-10	4.71	4.72	4.50	4.65	236500
2004-05-11	4.61	4.75	4.61	4.74	100500
2004-05-12	4.69	4.69	4.47	4.56	296000
2004-05-13	4.57	4.64	4.50	4.56	200000
2004-05-14	4.56	4.65	4.56	4.61	94000
2004-05-17	4.63	4.69	4.59	4.63	127500
2004-05-18	4.64	4.73	4.63	4.69	81000
2004-05-19	4.72	4.90	4.72	4.82	242000
2004-05-20	4.84	4.91	4.83	4.85	43000
2004-05-21	4.85	4.90	4.84	4.89	77000
2004-05-24	4.87	4.95	4.87	4.89	48000
2004-05-25	4.89	4.97	4.85	4.88	80500
2004-05-26	4.88	4.90	4.86	4.88	585000
2004-05-27	4.90	4.90	4.77	4.77	244000
2004-05-28	4.78	4.88	4.76	4.86	144500
2004-06-01	4.87	4.87	4.75	4.84	115000
2004-06-02	4.82	4.88	4.81	4.85	43000
2004-06-03	4.90	4.90	4.85	4.86	81000
2004-06-04	4.85	4.88	4.85	4.85	62000
2004-06-07	4.85	4.98	4.85	4.96	270000
2004-06-08	4.97	4.97	4.92	4.94	71000
2004-06-09	4.95	4.95	4.92	4.93	166500
2004-06-10	4.93	4.93	4.90	4.90	88000
2004-06-14	4.90	4.91	4.85	4.85	145500
2004-06-15	4.86	4.91	4.83	4.91	80000
2004-06-16	4.94	4.95	4.91	4.94	48500
2004-06-17	4.94	4.96	4.92	4.96	390500
2004-06-18	4.96	5.02	4.96	5.00	77500
2004-06-21	5.01	5.18	5.01	5.15	170000
2004-06-22	5.17	5.23	5.16	5.21	135000
2004-06-23	5.21	5.29	5.21	5.29	87500
2004-06-24	5.30	5.44	5.30	5.40	237500
2004-06-25	5.41	5.42	5.27	5.27	197500
2004-06-28	5.16	5.19	5.08	5.09	174000
2004-06-29	5.10	5.17	5.10	5.13	64000
2004-06-30	5.15	5.16	5.04	5.06	118000
2004-07-01	5.06	5.10	5.06	5.08	77000
2004-07-02	5.09	5.11	5.00	5.00	75500
2004-07-06	4.99	4.99	4.95	4.96	92500
2004-07-07	5.00	5.06	5.00	5.05	76000
2004-07-08	5.06	5.13	5.06	5.08	151500
2004-07-09	5.10	5.10	4.98	5.04	182000
2004-07-12	5.05	5.10	5.03	5.09	184500
2004-07-13	5.08	5.21	5.08	5.20	116500
2004-07-14	5.21	5.28	5.19	5.20	86000
2004-07-15	5.19	5.22	5.17	5.20	38500
2004-07-16	5.20	5.24	5.20	5.23	42500
2004-07-19	5.23	5.26	5.20	5.26	186000
2004-07-20	5.26	5.26	5.22	5.25	61000
2004-07-21	5.25	5.25	5.18	5.20	58500
2004-07-22	5.18	5.18	5.14	5.14	63500
2004-07-23	5.14	5.14	5.04	5.04	52500
2004-07-26	5.04	5.07	4.98	4.98	78500
2004-07-27	5.00	5.00	4.90	4.92	59500
2004-07-28	4.93	4.94	4.90	4.90	62500
2004-07-29	4.90	4.95	4.90	4.92	124000
2004-07-30	4.93	4.98	4.90	4.98	87500
2004-08-02	4.99	5.19	4.96	5.17	152500
2004-08-03	5.21	5.23	5.16	5.21	169000
2004-08-04	5.20	5.24	5.18	5.20	90500
2004-08-05	5.22	5.23	5.19	5.20	29000
2004-08-06	5.20	5.23	5.16	5.19	87500
2004-08-09	5.21	5.29	5.21	5.22	73000
2004-08-10	5.24	5.34	5.23	5.23	74000
2004-08-11	5.22	5.28	5.21	5.21	44500
2004-08-12	5.22	5.23	5.18	5.18	50000
2004-08-13	5.18	5.20	5.15	5.17	24500
2004-08-16	5.18	5.19	5.15	5.16	48500
2004-08-17	5.17	5.24	5.17	5.23	25000
2004-08-18	5.23	5.30	5.23	5.30	52500
2004-08-19	5.30	5.34	5.30	5.30	60000
2004-08-20	5.30	5.39	5.29	5.38	55000
2004-08-23	5.37	5.45	5.37	5.40	32500
2004-08-24	5.38	5.43	5.35	5.37	92500
2004-08-25	5.37	5.42	5.37	5.42	42000
2004-08-26	5.39	5.45	5.37	5.43	51500
2004-08-27	5.44	5.50	5.43	5.48	64500
2004-08-30	5.49	5.50	5.42	5.45	52000
2004-08-31	5.47	5.49	5.45	5.48	42500
2004-09-01	5.46	5.56	5.46	5.56	74500
2004-09-02	5.55	5.65	5.55	5.62	49000
2004-09-03	5.60	5.60	5.52	5.54	58000
2004-09-07	5.54	5.65	5.54	5.59	33500
2004-09-08	5.59	5.64	5.58	5.64	42500
2004-09-09	5.64	5.67	5.62	5.62	36000
2004-09-10	5.66	5.69	5.57	5.61	51000
2004-09-13	5.61	5.64	5.58	5.60	38000
2004-09-14	5.62	5.62	5.57	5.58	73000
2004-09-15	5.58	5.67	5.56	5.64	51000
2004-09-16	5.66	5.74	5.64	5.71	35000
2004-09-17	5.75	5.77	5.71	5.72	63000
2004-09-20	5.75	5.82	5.72	5.76	88000
2004-09-21	5.78	5.82	5.78	5.81	36500
2004-09-22	5.86	5.86	5.78	5.80	76500
2004-09-23	5.81	5.83	5.79	5.80	43000
2004-09-24	5.81	5.83	5.81	5.81	49500
2004-09-27	5.81	5.83	5.80	5.80	45000
2004-09-28	5.72	5.72	5.66	5.67	23000
2004-09-29	5.67	5.67	5.62	5.63	56500
2004-09-30	5.67	5.68	5.64	5.68	52500
2004-10-01	5.67	5.67	5.61	5.63	56500
2004-10-04	5.63	5.65	5.62	5.64	37500
2004-10-05	5.66	5.66	5.61	5.61	38000
2004-10-06	5.62	5.63	5.61	5.61	80000
2004-10-07	5.63	5.64	5.61	5.61	44500
2004-10-08	5.60	5.61	5.57	5.58	151000
2004-10-11	5.58	5.59	5.52	5.59	85500
2004-10-12	5.59	5.62	5.57	5.62	45000
2004-10-13	5.63	5.66	5.63	5.64	19500
2004-10-14	5.64	5.66	5.64	5.65	26500
2004-10-15	5.64	5.72	5.64	5.72	42000
2004-10-18	5.70	5.71	5.67	5.69	75000
2004-10-19	5.71	5.72	5.67	5.68	36000
2004-10-20	5.68	5.68	5.60	5.61	91500
2004-10-21	5.62	5.63	5.60	5.61	51000
2004-10-22	5.62	5.68	5.56	5.57	65000
2004-10-25	5.54	5.56	5.52	5.56	85000
2004-10-26	5.55	5.61	5.55	5.58	22500
2004-10-27	5.58	5.64	5.58	5.61	41500
2004-10-28	5.63	5.81	5.63	5.75	92500
2004-10-29	5.75	5.76	5.68	5.75	46500
2004-11-01	5.73	5.73	5.68	5.70	50500
2004-11-02	5.68	5.72	5.66	5.69	45500
2004-11-03	5.70	5.72	5.67	5.70	42500
2004-11-04	5.71	5.80	5.71	5.80	41000
2004-11-05	5.81	5.82	5.71	5.71	57000
2004-11-08	5.73	5.74	5.70	5.73	36500
2004-11-09	5.72	5.75	5.70	5.72	29500
2004-11-10	5.73	5.77	5.70	5.77	60000
2004-11-11	5.76	5.78	5.75	5.78	55000
2004-11-12	5.77	5.80	5.76	5.78	33500
2004-11-15	5.78	5.81	5.78	5.80	40000
2004-11-16	5.80	5.85	5.78	5.85	43000
2004-11-17	6.00	6.10	5.94	5.98	461000
2004-11-18	6.03	6.06	5.95	5.98	221500
2004-11-19	5.94	5.96	5.92	5.92	118500
2004-11-22	5.92	5.97	5.92	5.95	38000
2004-11-23	5.97	6.00	5.95	5.99	51000
2004-11-24	6.01	6.07	6.01	6.04	98000
2004-11-26	6.06	6.06	6.04	6.04	14000
2004-11-29	6.06	6.06	5.96	5.99	65500
2004-11-30	5.95	6.02	5.92	6.02	208000
2004-12-01	6.04	6.08	6.00	6.05	85000
2004-12-02	6.04	6.10	5.99	6.10	63500
2004-12-03	6.10	6.12	6.03	6.12	84500
2004-12-06	6.12	6.22	6.11	6.22	159000
2004-12-07	6.23	6.27	6.21	6.25	115000
2004-12-08	6.25	6.25	6.23	6.24	239000
2004-12-09	6.23	6.23	6.13	6.15	237000
2004-12-10	6.17	6.20	6.15	6.18	68500
2004-12-13	6.19	6.19	6.12	6.15	68000
2004-12-14	6.15	6.15	6.12	6.13	30500
2004-12-15	6.14	6.26	6.14	6.26	79500
2004-12-16	6.26	6.29	6.25	6.26	74000
2004-12-17	6.27	6.33	6.27	6.33	115500
2004-12-20	6.33	6.36	6.30	6.36	275500
2004-12-21	6.25	6.30	6.24	6.29	57000
2004-12-22	6.29	6.36	6.29	6.36	54000
2004-12-23	6.37	6.38	6.29	6.35	58500
2004-12-27	6.35	6.37	6.24	6.24	63000
2004-12-28	6.25	6.27	6.23	6.23	55000
2004-12-29	6.24	6.29	6.21	6.29	55000
2004-12-30	6.29	6.29	6.26	6.28	13500
2004-12-31	6.29	6.35	6.27	6.34	40500
2005-01-03	6.35	6.35	6.26	6.26	64000
2005-01-04	6.27	6.29	6.25	6.25	39500
2005-01-05	6.15	6.15	5.85	5.89	411000
2005-01-06	5.90	5.92	5.72	5.74	297500
2005-01-07	5.79	5.90	5.78	5.88	186500
2005-01-10	5.90	5.90	5.78	5.80	127500
2005-01-11	5.82	5.83	5.67	5.71	86000
2005-01-12	5.68	5.70	5.55	5.66	158500
2005-01-13	5.69	5.75	5.65	5.74	67500
2005-01-14	5.73	5.75	5.68	5.72	88500
2005-01-18	5.77	5.87	5.77	5.87	77500
2005-01-19	5.89	5.89	5.83	5.88	42500
2005-01-20	5.81	5.83	5.78	5.81	307000
2005-01-21	5.82	5.89	5.81	5.82	65500
2005-01-24	5.84	5.88	5.78	5.81	80000
2005-01-25	5.81	5.81	5.78	5.81	98000
2005-01-26	5.82	5.82	5.78	5.80	87500
2005-01-27	5.81	5.84	5.72	5.76	121000
2005-01-28	5.77	5.81	5.70	5.77	55500
2005-01-31	5.78	5.82	5.76	5.78	62500
2005-02-01	5.79	5.84	5.78	5.84	49000
2005-02-02	5.84	5.85	5.79	5.83	46500
2005-02-03	5.82	5.88	5.81	5.82	73000
2005-02-04	5.90	5.93	5.88	5.93	82000
2005-02-07	5.93	5.96	5.90	5.92	107000
2005-02-08	5.92	5.95	5.91	5.95	36500
2005-02-09	5.94	5.97	5.90	5.95	59000
2005-02-10	5.92	5.97	5.91	5.97	60500
2005-02-11	5.98	5.98	5.91	5.93	51500
2005-02-14	5.92	5.92	5.89	5.90	70500
2005-02-15	5.90	5.92	5.85	5.90	86000
2005-02-16	5.90	5.92	5.86	5.92	54500
2005-02-17	5.87	5.95	5.87	5.94	59000
2005-02-18	5.94	5.94	5.80	5.80	118500
2005-02-22	5.79	5.79	5.60	5.60	157000
2005-02-23	5.62	5.62	5.50	5.55	226000
2005-02-24	5.52	5.53	5.30	5.35	365000
2005-02-25	5.32	5.46	5.31	5.46	193500
2005-02-28	5.47	5.50	5.43	5.49	178500
2005-03-01	5.57	5.62	5.48	5.59	260500
2005-03-02	5.59	5.59	5.53	5.55	155500
2005-03-03	5.55	5.59	5.52	5.59	83000
2005-03-04	5.59	5.64	5.57	5.62	157000
2005-03-07	5.65	5.69	5.65	5.67	71500
2005-03-08	5.68	5.69	5.61	5.63	75000
2005-03-09	5.63	5.66	5.56	5.63	91000
2005-03-10	5.64	5.65	5.53	5.56	116500
2005-03-11	5.56	5.61	5.56	5.60	33500
2005-03-14	5.58	5.69	5.57	5.62	79500
2005-03-15	5.62	5.66	5.61	5.65	68000
2005-03-16	5.65	5.68	5.62	5.63	63500
2005-03-17	5.64	5.67	5.62	5.63	44500
2005-03-18	5.63	5.67	5.56	5.62	145500
2005-03-21	5.62	5.63	5.44	5.48	149000
2005-03-22	5.48	5.52	5.48	5.49	83000
2005-03-23	5.49	5.49	5.38	5.40	136500
2005-03-24	5.42	5.45	5.40	5.41	92500
2005-03-28	5.41	5.43	5.41	5.42	101000
2005-03-29	5.35	5.35	5.28	5.33	239500
2005-03-30	5.31	5.36	5.30	5.34	139500
2005-03-31	5.33	5.40	5.33	5.40	192500
2005-04-01	5.40	5.50	5.30	5.34	209500
2005-04-04	5.32	5.41	5.30	5.40	143500
2005-04-05	5.40	5.42	5.37	5.41	42000
2005-04-06	5.36	5.40	5.35	5.37	69500
2005-04-07	5.38	5.43	5.38	5.41	78500
2005-04-08	5.43	5.44	5.38	5.40	34500
2005-04-11	5.40	5.40	5.36	5.37	44000
2005-04-12	5.36	5.42	5.33	5.40	54500
2005-04-13	5.37	5.44	5.36	5.40	73500
2005-04-14	5.42	5.43	5.37	5.40	84000
2005-04-15	5.39	5.40	5.30	5.31	96500
2005-04-18	5.31	5.39	5.30	5.35	89500
2005-04-19	5.37	5.43	5.37	5.39	77000
2005-04-20	5.38	5.43	5.37	5.38	74000
2005-04-21	5.38	5.38	5.36	5.38	149500
2005-04-22	5.40	5.45	5.39	5.45	103000
2005-04-25	5.35	5.44	5.34	5.41	146000
2005-04-26	5.40	5.45	5.40	5.43	62000
2005-04-27	5.42	5.46	5.42	5.46	83000
2005-04-28	5.46	5.46	5.40	5.40	74500
2005-04-29	5.40	5.45	5.40	5.43	62000
2005-05-02	5.42	5.43	5.38	5.38	139000
2005-05-03	5.38	5.42	5.38	5.41	92500
2005-05-04	5.40	5.42	5.39	5.40	168000
2005-05-05	5.41	5.42	5.40	5.41	123500
2005-05-06	5.43	5.44	5.41	5.43	67000
2005-05-09	5.42	5.49	5.42	5.49	110500
2005-05-10	5.49	5.59	5.45	5.59	104500
2005-05-11	5.55	5.59	5.52	5.56	74500
2005-05-12	5.60	5.62	5.54	5.61	148500
2005-05-13	5.62	5.62	5.56	5.57	41000
2005-05-16	5.57	5.62	5.57	5.61	38500
2005-05-17	5.62	5.68	5.61	5.68	106500
2005-05-18	5.68	5.75	5.65	5.75	104000
2005-05-19	5.76	5.76	5.70	5.70	72000
2005-05-20	5.71	5.73	5.67	5.70	58500
2005-05-23	5.70	5.70	5.69	5.70	148500
2005-05-24	5.74	5.74	5.59	5.66	98500
2005-05-25	5.63	5.71	5.62	5.69	96500
2005-05-26	5.71	5.78	5.70	5.78	64000
2005-05-27	5.80	5.82	5.70	5.74	104500
2005-05-31	5.75	5.85	5.67	5.75	184000
2005-06-01	5.75	5.79	5.72	5.75	114500
2005-06-02	5.75	5.76	5.70	5.72	152000
2005-06-03	5.72	5.74	5.71	5.74	58000
2005-06-06	5.75	5.80	5.72	5.78	313500
2005-06-07	5.78	5.82	5.73	5.74	252500
2005-06-08	5.73	5.76	5.72	5.75	110500
2005-06-09	5.75	5.82	5.73	5.81	102500
2005-06-10	5.82	5.84	5.74	5.75	115500
2005-06-13	5.75	5.85	5.75	5.82	207000
2005-06-14	5.82	5.97	5.82	5.93	126000
2005-06-15	5.92	5.92	5.88	5.90	153000
2005-06-16	5.85	5.92	5.85	5.89	233000
2005-06-17	5.89	6.00	5.87	5.99	139000
2005-06-20	5.99	6.10	5.97	6.10	101500
2005-06-21	6.10	6.13	6.08	6.13	130500
2005-06-22	6.18	6.18	6.05	6.08	206500
2005-06-23	6.07	6.07	6.03	6.07	154000
2005-06-24	6.07	6.18	6.02	6.02	1337500
2005-06-27	6.03	6.08	5.95	6.07	191000
2005-06-28	5.96	6.07	5.89	6.07	178000
2005-06-29	6.05	6.11	6.04	6.06	197500
2005-06-30	6.07	6.13	6.00	6.05	114500
2005-07-01	6.02	6.04	6.00	6.04	62500
2005-07-05	6.01	6.07	5.99	6.05	134500
2005-07-06	6.05	6.06	6.00	6.04	81500
2005-07-07	6.03	6.04	6.00	6.04	52000
2005-07-08	6.04	6.08	6.00	6.08	156500
2005-07-11	6.06	6.18	6.06	6.12	118000
2005-07-12	6.07	6.09	6.04	6.07	71000
2005-07-13	6.08	6.08	6.00	6.03	190000
2005-07-14	6.05	6.06	5.91	5.92	77500
2005-07-15	5.92	5.95	5.90	5.93	67500
2005-07-18	5.94	5.95	5.89	5.94	54500
2005-07-19	5.95	6.02	5.93	6.01	38000
2005-07-20	6.03	6.12	5.98	6.08	224000
2005-07-21	6.05	6.05	6.00	6.03	76000
2005-07-22	6.04	6.07	6.02	6.05	83000
2005-07-25	5.98	6.06	5.97	6.05	108000
2005-07-26	6.07	6.09	6.03	6.04	145000
2005-07-27	6.05	6.08	6.02	6.06	61000
2005-07-28	6.06	6.16	6.06	6.16	66000
2005-07-29	6.17	6.18	6.09	6.13	71500
2005-08-01	6.12	6.13	6.08	6.10	62500
2005-08-02	6.08	6.18	6.06	6.15	114500
2005-08-03	6.15	6.23	6.12	6.19	232500
2005-08-04	6.20	6.20	6.08	6.17	133500
2005-08-05	6.16	6.16	6.06	6.11	170000
2005-08-08	6.10	6.10	5.85	5.91	292000
2005-08-09	5.91	6.04	5.91	5.96	165500
2005-08-10	6.00	6.04	5.93	5.94	127000
2005-08-11	5.93	6.02	5.91	6.02	19500
2005-08-12	5.97	5.97	5.80	5.87	165500
2005-08-15	5.86	5.93	5.82	5.90	84500
2005-08-16	5.89	5.89	5.82	5.87	78500
2005-08-17	5.87	5.89	5.84	5.87	77500
2005-08-18	5.87	5.95	5.84	5.88	148500
2005-08-19	5.90	5.92	5.81	5.84	109500
2005-08-22	5.83	5.88	5.82	5.88	92500
2005-08-23	5.90	5.90	5.82	5.84	48000
2005-08-24	5.81	5.89	5.81	5.89	117500
2005-08-25	5.87	5.95	5.85	5.94	41000
2005-08-26	5.92	5.92	5.82	5.82	39000
2005-08-29	5.81	5.88	5.77	5.88	103000
2005-08-30	5.88	5.91	5.86	5.91	28500
2005-08-31	5.91	5.95	5.91	5.92	80000
2005-09-01	5.92	6.03	5.92	6.03	53500
2005-09-02	6.05	6.05	5.98	5.98	43500
2005-09-06	5.99	6.16	5.99	6.16	81500
2005-09-07	6.11	6.22	6.11	6.20	73500
2005-09-08	6.20	6.21	6.05	6.07	61000
2005-09-09	6.06	6.10	6.06	6.07	53000
2005-09-12	6.07	6.15	6.06	6.12	42500
2005-09-13	6.15	6.15	6.08	6.09	34500
2005-09-14	6.08	6.08	5.85	5.89	106000
2005-09-15	5.88	5.94	5.88	5.88	55500
2005-09-16	5.91	5.97	5.90	5.96	218000
2005-09-19	5.93	5.93	5.86	5.88	62500
2005-09-20	5.86	5.89	5.80	5.82	166000
2005-09-21	5.80	5.85	5.75	5.75	153500
2005-09-22	5.75	5.75	5.64	5.68	145500
2005-09-23	5.68	5.71	5.62	5.71	65500
2005-09-26	5.73	5.76	5.71	5.73	62500
2005-09-27	5.75	5.75	5.67	5.75	83000
2005-09-28	5.63	5.63	5.54	5.54	91000
2005-09-29	5.54	5.62	5.45	5.62	195000
2005-09-30	5.59	5.65	5.56	5.65	104500
2005-10-03	5.68	5.72	5.64	5.66	132500
2005-10-04	5.67	5.72	5.61	5.62	183000
2005-10-05	5.70	5.70	5.47	5.47	192000
2005-10-06	5.44	5.55	5.40	5.55	179000
2005-10-07	5.54	5.58	5.51	5.58	111000
2005-10-10	5.60	5.60	5.48	5.48	68500
2005-10-11	5.48	5.48	5.36	5.37	150000
2005-10-12	5.37	5.39	5.25	5.27	124000
2005-10-13	5.41	5.46	5.29	5.36	291000
2005-10-14	5.38	5.52	5.34	5.52	130000
2005-10-17	5.50	5.53	5.45	5.45	202500
2005-10-18	5.44	5.46	5.35	5.36	91000
2005-10-19	5.36	5.41	5.32	5.40	80000
2005-10-20	5.40	5.40	5.29	5.30	58500
2005-10-21	5.31	5.38	5.31	5.37	82500
2005-10-24	5.38	5.44	5.38	5.44	131000
2005-10-25	5.42	5.45	5.33	5.36	67500
2005-10-26	5.34	5.42	5.34	5.37	34000
2005-10-27	5.40	5.40	5.23	5.23	78500
2005-10-28	5.26	5.36	5.26	5.36	88500
2005-10-31	5.32	5.42	5.32	5.39	152000
2005-11-01	5.39	5.39	5.21	5.32	202500
2005-11-02	5.31	5.35	5.26	5.35	87000
2005-11-03	5.34	5.40	5.32	5.36	130000
2005-11-04	5.35	5.38	5.30	5.32	75000
2005-11-07	5.34	5.41	5.34	5.40	408000
2005-11-08	5.40	5.40	5.32	5.36	98500
2005-11-09	5.30	5.44	5.30	5.43	146500
2005-11-10	5.44	5.47	5.37	5.46	148500
2005-11-11	5.47	5.55	5.47	5.55	148500
2005-11-14	5.55	5.59	5.44	5.45	78000
2005-11-15	5.45	5.45	5.31	5.32	128000
2005-11-16	5.34	5.39	5.31	5.38	158500
2005-11-17	5.40	5.42	5.33	5.35	154500
2005-11-18	5.38	5.38	5.34	5.36	69500
2005-11-21	5.37	5.45	5.33	5.45	178500
2005-11-22	5.48	5.56	5.46	5.56	222000
2005-11-23	5.55	5.65	5.55	5.62	251000
2005-11-25	5.62	5.62	5.58	5.60	67000
2005-11-28	5.63	5.63	5.56	5.57	127000
2005-11-29	5.57	5.62	5.56	5.61	266500
2005-11-30	5.61	5.68	5.61	5.65	108500
2005-12-01	5.65	5.81	5.65	5.80	169500
2005-12-02	5.80	5.81	5.72	5.75	231000
2005-12-05	5.72	5.72	5.64	5.64	187000
2005-12-06	5.64	5.74	5.64	5.68	384500
2005-12-07	5.69	5.69	5.64	5.67	150000
2005-12-08	5.67	5.77	5.67	5.77	143000
2005-12-09	5.77	5.77	5.71	5.75	226000
2005-12-12	5.71	5.80	5.71	5.77	95000
2005-12-13	5.80	5.80	5.75	5.77	88500
2005-12-14	5.77	5.82	5.77	5.79	57500
2005-12-15	5.80	5.82	5.78	5.82	139500
2005-12-16	5.82	5.90	5.81	5.87	302500
2005-12-19	5.92	5.92	5.79	5.80	147500
2005-12-20	5.83	5.87	5.80	5.85	149000
2005-12-21	5.80	5.83	5.76	5.83	226500
2005-12-22	5.82	5.85	5.77	5.81	126000
2005-12-23	5.80	5.86	5.79	5.86	95500
2005-12-27	5.85	5.93	5.80	5.88	111000
2005-12-28	5.86	5.93	5.86	5.93	114000
2005-12-29	5.96	5.97	5.83	5.83	47500
2005-12-30	5.85	5.85	5.78	5.78	99000
2006-01-03	5.83	5.99	5.77	5.99	190500
2006-01-04	5.97	5.97	5.90	5.94	91000
2006-01-05	5.98	6.02	5.97	6.02	106000
2006-01-06	6.02	6.09	6.02	6.08	91500
2006-01-09	6.08	6.08	6.06	6.08	55500
2006-01-10	6.06	6.15	6.05	6.13	108000
2006-01-11	6.12	6.24	6.06	6.23	186500
2006-01-12	6.22	6.22	6.15	6.15	43000
2006-01-13	6.13	6.25	6.12	6.14	81500
2006-01-17	6.10	6.16	6.03	6.11	70500
2006-01-18	6.11	6.12	6.05	6.08	35500
2006-01-19	6.10	6.22	6.08	6.18	46000
2006-01-20	6.20	6.20	6.08	6.10	125000
2006-01-23	6.10	6.15	6.09	6.12	83500
2006-01-24	6.14	6.19	6.07	6.07	157000
2006-01-25	6.05	6.06	6.01	6.03	130500
2006-01-26	6.02	6.02	5.98	5.99	163000
2006-01-27	5.99	6.03	5.98	6.02	104000
2006-01-30	6.00	6.00	5.95	5.95	93000
2006-01-31	5.92	6.00	5.88	5.98	156500
2006-02-01	5.96	6.00	5.95	5.99	165500
2006-02-02	5.99	5.99	5.88	5.96	106000
2006-02-03	5.96	6.00	5.94	5.95	156500
2006-02-06	5.92	6.00	5.90	6.00	234500
2006-02-07	5.98	6.00	5.95	5.99	188500
2006-02-08	5.98	6.03	5.94	6.01	88000
2006-02-09	5.96	6.00	5.96	6.00	242500
2006-02-10	6.01	6.05	5.99	6.03	76500
2006-02-13	6.00	6.09	5.99	6.03	88000
2006-02-14	6.01	6.19	6.00	6.19	193000
2006-02-15	6.19	6.19	6.08	6.13	140000
2006-02-16	6.15	6.23	6.15	6.23	363000
2006-02-17	6.23	6.23	6.12	6.18	186000
2006-02-21	6.20	6.25	6.19	6.20	584000
2006-02-22	6.24	6.45	6.22	6.37	173000
2006-02-23	6.38	6.45	6.37	6.38	201500
2006-02-24	6.35	6.38	6.33	6.35	83000
2006-02-27	6.33	6.41	6.27	6.38	195000
2006-02-28	6.35	6.35	6.21	6.24	704000
2006-03-01	6.24	6.28	6.15	6.26	146000
2006-03-02	6.28	6.31	6.21	6.25	174500
2006-03-03	6.23	6.26	6.16	6.16	158000
2006-03-06	6.16	6.16	6.10	6.12	228000
2006-03-07	6.12	6.13	6.00	6.04	165000
2006-03-08	6.04	6.05	6.01	6.04	102500
2006-03-09	6.08	6.11	6.01	6.01	109000
2006-03-10	6.01	6.14	6.01	6.14	132500
2006-03-13	6.14	6.20	6.10	6.13	123500
2006-03-14	6.17	6.20	6.15	6.20	94500
2006-03-15	6.20	6.27	6.18	6.27	73000
2006-03-16	6.29	6.30	6.26	6.29	61000
2006-03-17	6.30	6.32	6.25	6.31	291000
2006-03-20	6.31	6.33	6.23	6.24	74000
2006-03-21	6.23	6.38	6.23	6.24	251500
2006-03-22	6.27	6.38	6.25	6.31	221500
2006-03-23	6.30	6.34	6.28	6.34	81500
2006-03-24	6.36	6.38	6.32	6.36	102500
2006-03-27	6.36	6.36	6.26	6.33	102000
2006-03-28	6.36	6.37	6.25	6.35	179500
2006-03-29	6.23	6.42	6.22	6.42	206000
2006-03-30	6.42	6.42	6.32	6.37	175000
2006-03-31	6.37	6.42	6.35	6.42	106000
2006-04-03	6.42	6.45	6.26	6.30	205000
2006-04-04	6.33	6.33	6.24	6.24	179000
2006-04-05	6.22	6.28	6.17	6.21	187000
2006-04-06	6.21	6.25	6.18	6.20	139000
2006-04-07	6.22	6.25	6.10	6.15	110000
2006-04-10	6.14	6.14	5.96	5.99	212500
2006-04-11	6.00	6.01	5.91	5.98	178500
2006-04-12	5.99	6.03	5.97	6.00	78500
2006-04-13	6.00	6.04	5.98	6.00	56500
2006-04-17	6.03	6.03	5.97	5.99	95000
2006-04-18	5.98	6.15	5.98	6.15	228000
2006-04-19	6.13	6.26	6.13	6.25	207000
2006-04-20	6.24	6.29	6.20	6.24	181000
2006-04-21	6.28	6.29	6.20	6.26	106500
2006-04-24	6.24	6.26	6.18	6.25	140500
2006-04-25	6.26	6.26	6.14	6.23	291500
2006-04-26	6.23	6.36	6.22	6.32	175500
2006-04-27	6.31	6.34	6.22	6.25	237500
2006-04-28	6.27	6.35	6.24	6.29	263500
2006-05-01	6.30	6.32	6.25	6.32	141000
2006-05-02	6.32	6.32	6.26	6.27	154500
2006-05-03	6.25	6.70	6.25	6.58	453500
2006-05-04	6.58	6.66	6.57	6.60	169500
2006-05-05	6.62	6.63	6.60	6.60	157500
2006-05-08	6.60	6.61	6.49	6.50	217000
2006-05-09	6.48	6.50	6.46	6.49	78500
2006-05-10	6.50	6.50	6.43	6.43	93500
2006-05-11	7.40	7.54	6.66	6.72	2348500
2006-05-12	6.73	6.75	6.60	6.62	719500
2006-05-15	6.62	7.02	6.60	7.01	1064000
2006-05-16	7.00	7.17	6.77	6.82	455500
2006-05-17	6.58	6.67	6.52	6.61	844500
2006-05-18	6.63	6.66	6.49	6.50	262000
2006-05-19	6.50	6.56	6.38	6.41	296500
2006-05-22	6.41	6.44	6.26	6.30	209500
2006-05-23	6.29	6.38	6.29	6.32	299500
2006-05-24	6.32	6.33	6.21	6.29	134000
2006-05-25	6.31	6.32	6.27	6.32	153500
2006-05-26	6.30	6.34	6.28	6.32	180500
2006-05-30	6.34	6.36	6.20	6.23	412000
2006-05-31	6.23	6.31	6.16	6.17	205000
2006-06-01	6.16	6.22	6.07	6.11	437500
2006-06-02	6.16	6.20	6.00	6.10	368500
2006-06-05	6.10	6.16	6.06	6.14	409500
2006-06-06	6.13	6.24	6.13	6.20	181500
2006-06-07	6.20	6.33	6.18	6.23	233000
2006-06-08	6.25	6.44	6.22	6.44	184000
2006-06-09	6.44	6.44	6.33	6.41	148500
2006-06-12	6.42	6.42	6.23	6.30	353500
2006-06-13	6.30	6.42	6.28	6.37	206000
2006-06-14	6.37	6.37	6.20	6.21	245500
2006-06-15	6.20	6.40	6.20	6.40	129500
2006-06-16	6.40	6.40	6.28	6.28	485000
2006-06-19	6.28	6.32	6.23	6.24	102500
2006-06-20	6.24	6.27	6.21	6.21	154500
2006-06-21	6.23	6.35	6.22	6.31	366000
2006-06-22	6.28	6.45	6.25	6.36	527500
2006-06-23	6.36	6.46	6.36	6.44	320500
2006-06-26	6.48	6.65	6.44	6.64	274000
2006-06-27	6.69	6.69	6.60	6.62	352000
2006-06-28	6.48	6.64	6.48	6.61	142500
2006-06-29	6.65	6.68	6.58	6.68	235000
2006-06-30	6.67	6.79	6.60	6.79	457000
2006-07-03	6.78	6.78	6.68	6.72	80500
2006-07-05	6.70	6.75	6.65	6.70	260000
2006-07-06	6.70	6.73	6.62	6.66	228000
2006-07-07	6.64	6.68	6.60	6.61	85500
2006-07-10	6.63	6.70	6.62	6.64	153000
2006-07-11	6.64	6.65	6.58	6.64	213500
2006-07-12	6.64	6.64	6.59	6.59	106000
2006-07-13	6.60	6.60	6.43	6.45	186500
2006-07-14	6.45	6.50	6.25	6.26	236000
2006-07-17	6.27	6.32	6.23	6.25	101500
2006-07-18	6.28	6.34	6.27	6.32	163000
2006-07-19	6.35	6.45	6.35	6.39	121500
2006-07-20	6.39	6.60	6.38	6.54	207000
2006-07-21	6.54	6.54	6.27	6.28	242500
2006-07-24	6.25	6.48	6.25	6.48	199500
2006-07-25	6.48	6.55	6.41	6.45	103500
2006-07-26	6.45	6.66	6.41	6.61	106500
2006-07-27	6.65	6.65	6.44	6.44	62500
2006-07-28	6.44	6.60	6.44	6.58	80500
2006-07-31	6.54	6.70	6.53	6.67	71500
2006-08-01	6.64	6.64	6.50	6.53	94000
2006-08-02	6.54	6.64	6.54	6.60	118500
2006-08-03	6.59	6.61	6.57	6.59	55000
2006-08-04	6.63	6.65	6.52	6.59	140000
2006-08-07	6.58	6.58	6.40	6.54	155500
2006-08-08	6.52	6.55	6.31	6.32	91500
2006-08-09	6.35	6.38	6.28	6.32	108000
2006-08-10	6.32	6.42	6.26	6.39	63500
2006-08-11	6.39	6.39	6.26	6.28	82000
2006-08-14	6.26	6.48	6.26	6.38	109500
2006-08-15	6.40	6.51	6.40	6.51	63000
2006-08-16	6.44	6.47	6.41	6.42	62500
2006-08-17	6.40	6.53	6.40	6.51	74500
2006-08-18	6.52	6.58	6.31	6.56	161500
2006-08-21	6.55	6.62	6.50	6.60	131000
2006-08-22	6.60	6.62	6.52	6.58	214500
2006-08-23	6.59	6.61	6.48	6.52	82000
2006-08-24	6.48	6.59	6.48	6.56	185000
2006-08-25	6.56	6.59	6.52	6.53	82500
2006-08-28	6.54	6.60	6.48	6.55	121000
2006-08-29	6.56	6.60	6.48	6.60	68500
2006-08-30	6.60	6.69	6.56	6.67	151000
2006-08-31	6.69	6.69	6.46	6.46	134000
2006-09-01	6.47	6.52	6.46	6.50	78000
2006-09-05	6.51	6.63	6.51	6.61	97500
2006-09-06	6.61	6.65	6.55	6.61	88000
2006-09-07	6.59	6.70	6.58	6.67	119000
2006-09-08	6.68	6.70	6.58	6.59	104500
2006-09-11	6.58	6.62	6.53	6.59	58500
2006-09-12	6.59	6.72	6.55	6.72	145000
2006-09-13	6.69	6.81	6.67	6.81	213000
2006-09-14	6.81	6.82	6.73	6.78	61000
2006-09-15	6.78	6.79	6.72	6.75	243500
2006-09-18	6.73	6.75	6.71	6.71	81000
2006-09-19	6.72	6.72	6.62	6.69	71500
2006-09-20	6.71	6.74	6.69	6.70	115500
2006-09-21	6.68	6.72	6.56	6.56	66000
2006-09-22	6.56	6.56	6.41	6.46	166000
2006-09-25	6.48	6.57	6.48	6.52	68500
2006-09-26	6.49	6.62	6.49	6.61	151000
2006-09-27	6.55	6.58	6.54	6.58	72500
2006-09-28	6.58	6.66	6.54	6.66	67000
2006-09-29	6.64	6.66	6.56	6.57	83500
2006-10-02	6.58	6.58	6.39	6.45	110000
2006-10-03	6.45	6.60	6.40	6.42	207500
2006-10-04	6.42	6.61	6.42	6.61	165000
2006-10-05	6.59	6.71	6.59	6.71	109000
2006-10-06	6.69	6.74	6.65	6.72	34500
2006-10-09	6.72	6.75	6.66	6.75	61000
2006-10-10	6.74	6.75	6.69	6.75	52500
2006-10-11	6.73	6.73	6.60	6.61	63000
2006-10-12	6.64	6.75	6.63	6.75	75500
2006-10-13	6.74	6.80	6.67	6.75	189500
2006-10-16	6.75	6.77	6.74	6.77	65500
2006-10-17	6.75	6.78	6.70	6.74	90000
2006-10-18	6.74	6.90	6.71	6.88	341000
2006-10-19	6.90	6.98	6.84	6.89	125000
2006-10-20	6.92	6.92	6.75	6.81	65500
2006-10-23	6.79	6.90	6.71	6.89	85500
2006-10-24	6.90	6.91	6.78	6.89	103500
2006-10-25	6.89	6.93	6.78	6.82	52500
2006-10-26	6.85	7.20	6.77	7.20	209500
2006-10-27	7.17	7.24	7.14	7.19	110000
2006-10-30	7.19	7.22	7.06	7.20	88000
2006-10-31	7.17	7.17	6.99	7.01	126500
2006-11-01	7.03	7.10	6.82	6.84	147000
2006-11-02	6.81	6.91	6.79	6.85	93500
2006-11-03	6.80	6.85	6.78	6.84	189000
2006-11-06	6.84	6.97	6.84	6.97	103500
2006-11-07	6.97	7.09	6.90	6.92	121500
2006-11-08	6.88	7.08	6.88	7.08	64000
2006-11-09	7.10	7.10	6.88	6.91	106000
2006-11-10	6.89	7.04	6.89	7.04	39500
2006-11-13	7.04	7.10	7.04	7.08	67000
2006-11-14	7.08	7.23	7.01	7.23	296500
2006-11-15	7.25	7.29	7.16	7.24	175500
2006-11-16	7.22	7.24	7.14	7.19	95000
2006-11-17	7.18	7.23	7.13	7.18	77000
2006-11-20	7.18	7.24	7.15	7.22	126500
2006-11-21	7.20	7.27	7.18	7.25	169500
2006-11-22	7.25	7.25	7.12	7.15	122500
2006-11-24	7.12	7.15	7.12	7.15	12000
2006-11-27	7.13	7.13	7.02	7.02	96000
2006-11-28	7.02	7.09	6.97	7.00	62500
2006-11-29	7.03	7.12	6.98	7.02	90000
2006-11-30	7.02	7.08	6.99	6.99	173500
2006-12-01	7.00	7.01	6.75	6.75	181000
2006-12-04	6.76	6.84	6.76	6.84	233500
2006-12-05	6.85	6.91	6.85	6.88	353000
2006-12-06	6.86	6.94	6.82	6.88	102000
2006-12-07	6.90	7.06	6.90	6.99	111500
2006-12-08	6.97	7.00	6.93	6.95	69000
2006-12-11	6.96	6.98	6.93	6.96	39500
2006-12-12	6.98	6.98	6.81	6.88	219000
2006-12-13	6.90	6.92	6.88	6.90	173000
2006-12-14	6.89	6.96	6.89	6.92	146500
2006-12-15	6.93	6.96	6.89	6.90	306500
2006-12-18	6.90	6.96	6.85	6.85	143000
2006-12-19	6.85	6.87	6.80	6.87	115000
2006-12-20	6.79	6.82	6.76	6.82	111000
2006-12-21	6.83	6.88	6.78	6.85	70000
2006-12-22	6.87	6.87	6.78	6.84	113500
2006-12-26	6.81	6.87	6.70	6.78	90500
2006-12-27	6.79	6.93	6.76	6.93	94000
2006-12-28	6.95	7.00	6.88	6.97	57000
2006-12-29	6.99	6.99	6.85	6.87	87500
2007-01-03	6.91	6.99	6.85	6.89	168500
2007-01-04	6.91	6.91	6.81	6.82	302500
2007-01-05	6.59	6.89	6.59	6.71	151000
2007-01-08	6.70	6.77	6.67	6.70	78500
2007-01-09	6.68	6.72	6.61	6.72	65000
2007-01-10	6.72	6.72	6.60	6.64	67500
2007-01-11	6.64	6.77	6.64	6.76	126500
2007-01-12	6.74	6.80	6.74	6.78	78000
2007-01-16	6.81	6.98	6.78	6.82	201000
2007-01-17	6.81	6.90	6.73	6.73	169500
2007-01-18	6.71	6.73	6.60	6.67	115500
2007-01-19	6.67	6.85	6.63	6.83	86500
2007-01-22	6.78	6.82	6.73	6.81	136500
2007-01-23	6.88	6.88	6.82	6.85	202500
2007-01-24	6.87	6.91	6.84	6.90	165500
2007-01-25	6.86	6.96	6.83	6.94	264000
2007-01-26	6.92	7.02	6.83	7.02	170000
2007-01-29	7.00	7.08	6.82	6.88	161500
2007-01-30	6.90	6.99	6.90	6.99	48000
2007-01-31	6.98	7.19	6.96	7.19	209500
2007-02-01	7.19	7.20	6.98	7.00	119500
2007-02-02	7.00	7.02	6.96	6.96	32000
2007-02-05	6.96	6.97	6.80	6.82	180500
2007-02-06	6.83	6.99	6.83	6.99	152000
2007-02-07	6.98	7.08	6.93	7.07	91000
2007-02-08	7.06	7.07	6.99	7.01	122500
2007-02-09	7.00	7.06	6.95	7.02	185000
2007-02-12	7.01	7.01	6.88	6.90	76000
2007-02-13	6.88	6.99	6.88	6.99	27000
2007-02-14	7.01	7.07	6.88	6.91	117000
2007-02-15	6.92	7.02	6.91	6.99	135500
2007-02-16	7.00	7.00	6.84	6.87	129500
2007-02-20	6.87	7.09	6.84	7.00	213500
2007-02-21	6.95	6.95	6.85	6.88	59500
2007-02-22	6.86	7.01	6.86	7.01	173500
2007-02-23	7.00	7.00	6.92	6.92	139000
2007-02-26	6.92	6.95	6.71	6.77	115000
2007-02-27	6.74	6.74	6.60	6.69	282500
2007-02-28	6.66	6.85	6.60	6.77	155000
2007-03-01	6.68	6.86	6.59	6.82	203500
2007-03-02	6.84	6.84	6.63	6.63	179000
2007-03-05	6.63	6.76	6.51	6.51	245000
2007-03-06	6.56	6.85	6.53	6.80	139000
2007-03-07	6.79	6.79	6.61	6.64	149000
2007-03-08	6.66	6.70	6.62	6.63	111500
2007-03-09	6.67	6.82	6.63	6.82	136500
2007-03-12	6.80	6.84	6.80	6.83	93500
2007-03-13	6.83	6.83	6.62	6.68	150000
2007-03-14	6.64	6.64	6.50	6.64	171000
2007-03-15	6.61	6.78	6.61	6.77	145500
2007-03-16	6.78	6.78	6.67	6.73	229000
2007-03-19	6.77	6.79	6.74	6.79	164000
2007-03-20	6.76	6.82	6.72	6.82	73000
2007-03-21	6.82	6.92	6.80	6.90	66500
2007-03-22	6.90	6.91	6.84	6.89	176000
2007-03-23	6.90	6.93	6.85	6.92	126500
2007-03-26	6.94	6.94	6.85	6.88	89000
2007-03-27	6.85	6.85	6.72	6.78	146500
2007-03-28	6.71	6.71	6.56	6.56	239500
2007-03-29	6.60	6.64	6.46	6.54	142000
2007-03-30	6.58	6.83	6.58	6.83	305000
2007-04-02	6.82	6.87	6.73	6.74	103000
2007-04-03	6.75	6.95	6.75	6.89	226000
2007-04-04	6.88	6.92	6.61	6.68	258500
2007-04-05	6.67	6.89	6.67	6.83	118000
2007-04-09	6.88	6.88	6.74	6.81	144500
2007-04-10	6.79	6.87	6.78	6.87	65000
2007-04-11	6.87	6.89	6.82	6.84	177500
2007-04-12	6.86	6.88	6.80	6.84	167500
2007-04-13	6.84	6.87	6.80	6.84	121500
2007-04-16	6.88	6.88	6.83	6.86	185000
2007-04-17	6.85	6.87	6.76	6.84	85500
2007-04-18	6.82	6.86	6.80	6.82	88000
2007-04-19	6.78	6.84	6.75	6.84	95000
2007-04-20	6.90	6.90	6.74	6.82	208000
2007-04-23	6.78	6.85	6.77	6.84	114000
2007-04-24	6.82	6.85	6.75	6.79	1174500
2007-04-25	6.82	6.88	6.80	6.84	1051500
2007-04-26	6.82	6.86	6.82	6.84	98500
2007-04-27	6.83	6.88	6.82	6.82	348000
2007-04-30	6.82	6.84	6.75	6.78	234500
2007-05-01	6.80	6.80	6.68	6.73	160500
2007-05-02	6.76	6.80	6.76	6.78	65500
2007-05-03	6.77	6.85	6.75	6.82	206500
2007-05-04	6.79	6.79	6.65	6.77	216500
2007-05-07	6.77	6.87	6.72	6.85	477000
2007-05-08	6.83	6.88	6.70	6.86	200000
2007-05-09	6.81	6.90	6.77	6.88	100000
2007-05-10	6.84	6.84	6.65	6.65	148500
2007-05-11	6.70	6.91	6.70	6.91	199500
2007-05-14	6.82	6.87	6.80	6.81	147000
2007-05-15	6.83	6.89	6.76	6.76	199500
2007-05-16	6.76	6.78	6.71	6.75	96000
2007-05-17	6.76	6.76	6.61	6.70	177500
2007-05-18	6.71	6.71	6.62	6.66	186500
2007-05-21	6.62	6.81	6.60	6.74	251000
2007-05-22	6.66	6.78	6.61	6.75	485000
2007-05-23	6.74	6.79	6.66	6.66	241500
2007-05-24	6.66	6.69	6.61	6.67	138000
2007-05-25	6.69	6.72	6.61	6.63	447000
2007-05-29	6.67	6.85	6.64	6.85	280000
2007-05-30	6.82	6.91	6.82	6.91	138500
2007-05-31	6.91	7.00	6.86	7.00	133500
2007-06-01	6.99	7.01	6.90	6.93	182500
2007-06-04	6.92	6.94	6.82	6.88	87500
2007-06-05	6.83	6.84	6.68	6.71	155000
2007-06-06	6.70	6.70	6.64	6.68	101000
2007-06-07	6.65	6.76	6.62	6.70	274000
2007-06-08	6.75	6.79	6.68	6.73	112000
2007-06-11	6.68	6.86	6.65	6.76	176500
2007-06-12	6.72	6.72	6.57	6.58	147000
2007-06-13	6.62	6.66	6.55	6.57	391500
2007-06-14	6.57	6.63	6.55	6.55	165000
2007-06-15	6.70	6.70	6.53	6.54	373000
2007-06-18	6.59	6.61	6.56	6.60	399000
2007-06-19	6.60	6.77	6.59	6.77	181500
2007-06-20	6.84	6.84	6.54	6.55	272000
2007-06-21	6.55	6.60	6.42	6.46	240000
2007-06-22	6.46	6.53	6.38	6.45	302500
2007-06-25	6.48	6.48	6.33	6.33	235500
2007-06-26	6.35	6.39	6.24	6.25	226000
2007-06-27	6.12	6.35	6.02	6.35	159000
2007-06-28	6.33	6.34	6.24	6.26	119500
2007-06-29	6.26	6.31	6.24	6.25	185500
2007-07-02	6.25	6.37	6.25	6.36	124000
2007-07-03	6.38	6.50	6.36	6.46	99500
2007-07-05	6.46	6.51	6.37	6.41	90500
2007-07-06	6.40	6.48	6.31	6.31	106000
2007-07-09	6.24	6.38	6.24	6.36	133000
2007-07-10	6.30	6.30	6.09	6.10	204500
2007-07-11	6.11	6.35	6.08	6.28	211000
2007-07-12	6.34	6.40	6.26	6.32	107500
2007-07-13	6.30	6.34	6.27	6.31	88000
2007-07-16	6.29	6.41	6.17	6.18	114500
2007-07-17	6.21	6.29	6.18	6.26	114000
2007-07-18	6.25	6.39	6.23	6.39	242500
2007-07-19	6.44	6.51	6.39	6.49	151000
2007-07-20	6.48	6.48	6.34	6.42	341000
2007-07-23	6.43	6.43	6.31	6.31	217500
2007-07-24	6.24	6.28	6.07	6.07	264500
2007-07-25	6.09	6.19	5.74	5.91	409000
2007-07-26	5.81	5.83	5.61	5.76	345500
2007-07-27	5.72	5.87	5.55	5.55	284500
2007-07-30	5.60	5.72	5.46	5.65	225500
2007-07-31	5.71	5.96	5.71	5.82	299500
2007-08-01	5.88	6.11	5.83	6.11	400000
2007-08-02	6.07	6.07	5.86	6.07	237500
2007-08-03	6.07	6.07	5.82	5.83	308500
2007-08-06	5.83	6.16	5.69	6.12	354000
2007-08-07	6.10	6.20	5.89	6.04	390000
2007-08-08	6.08	6.46	6.08	6.35	296500
2007-08-09	6.28	6.37	5.98	6.13	289500
2007-08-10	6.08	6.60	6.04	6.24	371500
2007-08-13	6.27	6.41	6.08	6.16	172500
2007-08-14	6.17	6.17	5.94	5.97	191000
2007-08-15	5.96	6.11	5.88	5.88	162000
2007-08-16	5.80	6.50	5.80	6.47	626500
2007-08-17	6.60	6.79	6.44	6.47	387000
2007-08-20	6.45	6.75	6.45	6.53	180000
2007-08-21	6.48	6.57	6.44	6.52	134000
2007-08-22	6.57	6.57	6.31	6.50	211000
2007-08-23	6.54	6.54	6.17	6.33	227500
2007-08-24	6.33	6.54	6.30	6.33	144500
2007-08-27	6.28	6.35	6.17	6.22	81500
2007-08-28	6.24	6.24	6.03	6.05	180500
2007-08-29	6.09	6.23	6.03	6.22	108000
2007-08-30	6.16	6.22	6.01	6.04	226000
2007-08-31	6.12	6.16	6.05	6.10	193000
2007-09-04	6.06	6.13	6.02	6.05	368500
2007-09-05	5.99	6.10	5.98	6.06	395500
2007-09-06	6.11	6.35	6.11	6.27	158500
2007-09-07	6.20	6.21	6.03	6.04	126500
2007-09-10	6.06	6.06	5.73	5.93	205500
2007-09-11	5.97	6.26	5.97	6.23	119000
2007-09-12	6.22	6.31	6.10	6.12	118500
2007-09-13	6.16	6.36	6.13	6.23	81000
2007-09-14	6.17	6.33	6.14	6.29	66500
2007-09-17	6.29	6.29	6.08	6.15	122000
2007-09-18	6.18	6.42	6.12	6.38	309000
2007-09-19	6.36	6.65	6.30	6.64	326500
2007-09-20	6.62	6.62	6.40	6.58	182000
2007-09-21	6.62	6.69	6.42	6.45	292500
2007-09-24	6.46	6.60	6.36	6.36	263500
2007-09-25	6.32	6.56	6.30	6.52	199500
2007-09-26	6.38	6.47	6.29	6.37	209500
2007-09-27	6.38	6.49	6.32	6.43	77000
2007-09-28	6.43	6.43	6.17	6.27	225000
2007-10-01	6.24	6.48	6.22	6.37	184500
2007-10-02	6.39	6.52	6.31	6.50	183000
2007-10-03	6.45	6.48	6.29	6.36	124000
2007-10-04	6.37	6.51	6.35	6.48	116500
2007-10-05	6.52	6.67	6.41	6.63	165000
2007-10-08	6.63	6.63	6.47	6.53	112000
2007-10-09	6.53	6.53	6.38	6.49	193500
2007-10-10	6.49	6.53	6.44	6.51	127500
2007-10-11	6.55	6.55	6.36	6.45	304000
2007-10-12	6.46	6.54	6.38	6.42	211500
2007-10-15	6.32	6.68	6.16	6.68	586000
2007-10-16	6.67	6.67	6.49	6.64	303500
2007-10-17	6.67	6.70	6.49	6.60	279000
2007-10-18	6.56	6.62	6.44	6.59	318000
2007-10-19	6.54	6.54	6.20	6.21	391500
2007-10-22	6.19	6.49	6.11	6.49	375500
2007-10-23	6.49	6.51	6.20	6.39	279000
2007-10-24	6.34	6.41	6.18	6.41	252500
2007-10-25	6.42	6.54	6.27	6.46	218000
2007-10-26	6.54	6.57	6.29	6.51	247500
2007-10-29	6.53	6.56	6.29	6.35	189500
2007-10-30	6.30	6.37	6.26	6.33	219500
2007-10-31	6.34	6.49	6.34	6.48	125500
2007-11-01	6.43	6.43	6.15	6.18	272500
2007-11-02	6.23	6.45	6.09	6.26	313000
2007-11-05	6.12	6.21	5.95	5.95	237500
2007-11-06	6.00	6.43	6.00	6.41	408500
2007-11-07	6.26	6.36	6.16	6.20	347100
2007-11-08	6.24	6.42	6.24	6.39	384000
2007-11-09	6.33	6.39	6.00	6.05	299000
2007-11-12	5.99	6.44	5.99	6.41	445500
2007-11-13	6.42	6.65	6.37	6.63	251000
2007-11-14	6.60	6.66	6.56	6.66	259000
2007-11-15	6.64	6.79	6.44	6.78	416500
2007-11-16	6.80	6.80	6.35	6.48	279500
2007-11-19	6.43	6.43	6.21	6.40	300500
2007-11-20	6.32	6.38	6.15	6.21	205000
2007-11-21	6.20	6.30	6.13	6.18	201500
2007-11-23	6.23	6.41	6.23	6.36	149500
2007-11-26	6.38	6.38	5.93	5.94	248500
2007-11-27	5.97	6.20	5.97	6.20	191750
2007-11-28	6.19	6.41	6.19	6.32	214750
2007-11-29	6.32	6.40	6.21	6.21	138590
2007-11-30	6.29	6.39	6.01	6.01	278000
2007-12-03	6.05	6.12	6.01	6.04	208000
2007-12-04	6.00	6.11	6.00	6.03	190500
2007-12-05	6.19	6.23	6.03	6.19	217500
2007-12-06	6.19	6.54	6.19	6.49	260000
2007-12-07	6.49	6.49	6.21	6.40	327500
2007-12-10	6.37	6.46	6.29	6.34	111500
2007-12-11	6.33	6.43	6.09	6.11	355000
2007-12-12	6.27	6.42	6.07	6.11	418825
2007-12-13	6.07	6.20	6.06	6.06	234625
2007-12-14	6.02	6.12	5.85	5.85	331000
2007-12-17	5.80	6.02	5.80	5.85	226000
2007-12-18	5.90	6.07	5.69	6.07	229500
2007-12-19	6.02	6.11	5.89	5.92	227500
2007-12-20	6.00	6.02	5.66	5.87	278500
2007-12-21	6.01	6.10	5.92	6.06	378500
2007-12-24	6.06	6.19	6.06	6.15	65500
2007-12-26	6.15	6.25	6.08	6.25	124000
2007-12-27	6.22	6.28	5.92	6.09	173500
2007-12-28	6.10	6.14	5.95	6.01	224000
2007-12-31	5.94	6.07	5.83	6.02	180000
2008-01-02	6.03	6.03	5.81	5.84	163000
2008-01-03	5.84	5.88	5.60	5.63	232500
2008-01-04	5.55	5.62	5.46	5.52	255000
2008-01-07	5.50	5.88	5.50	5.79	314650
2008-01-08	5.90	5.99	5.65	5.66	305500
2008-01-09	5.61	5.83	5.57	5.83	245500
2008-01-10	5.80	5.86	5.55	5.68	320000
2008-01-11	5.66	5.81	5.63	5.64	150000
2008-01-14	5.67	5.70	5.55	5.63	116500
2008-01-15	5.60	5.68	5.46	5.67	132000
2008-01-16	5.67	5.95	5.65	5.91	181445
2008-01-17	5.91	5.91	5.66	5.75	173000
2008-01-18	5.73	5.90	5.62	5.76	167000
2008-01-22	5.51	5.90	5.50	5.64	164500
2008-01-23	5.54	5.94	5.51	5.92	290000
2008-01-24	5.88	6.02	5.67	6.00	264000
2008-01-25	6.09	6.13	5.92	5.95	138000
2008-01-28	5.93	6.12	5.87	6.12	129500
2008-01-29	6.15	6.17	5.92	6.02	92000
2008-01-30	5.98	6.04	5.82	5.88	203000
2008-01-31	5.75	5.94	5.75	5.90	390500
2008-02-01	5.94	6.17	5.86	6.17	204000
2008-02-04	6.14	6.15	6.00	6.02	264545
2008-02-05	5.91	6.01	5.87	5.88	274500
2008-02-06	5.93	6.16	5.81	5.83	180000
2008-02-07	5.82	6.00	5.82	6.00	137000
2008-02-08	5.98	6.03	5.69	5.71	220500
2008-02-11	5.72	5.78	5.63	5.75	179500
2008-02-12	5.78	5.99	5.75	5.89	257500
2008-02-13	5.97	6.21	5.96	6.20	308530
2008-02-14	6.19	6.20	5.95	5.97	232500
2008-02-15	5.93	6.03	5.90	6.01	118500
2008-02-19	6.03	6.10	5.77	5.93	285500
2008-02-20	5.90	6.19	5.90	6.11	238500
2008-02-21	6.15	6.18	5.85	5.90	229500
2008-02-22	5.92	5.92	5.65	5.86	297500
2008-02-25	5.84	5.94	5.63	5.94	362500
2008-02-26	5.94	5.99	5.79	5.85	199000
2008-02-27	5.80	5.95	5.73	5.77	221875
2008-02-28	5.78	5.85	5.65	5.65	136965
2008-02-29	5.65	5.78	5.60	5.60	291125
2008-03-03	5.60	5.78	5.53	5.77	403000
2008-03-04	5.71	5.73	5.60	5.66	335000
2008-03-05	5.70	5.74	5.54	5.63	423000
2008-03-06	5.61	5.61	5.35	5.35	596500
2008-03-07	5.29	5.54	5.29	5.44	637000
2008-03-10	5.45	5.57	5.37	5.37	402500
2008-03-11	5.49	5.68	5.49	5.67	273000
2008-03-12	5.64	5.76	5.51	5.55	230500
2008-03-13	5.50	5.84	5.47	5.76	346000
2008-03-14	5.80	5.86	5.50	5.60	151500
2008-03-17	5.43	5.70	5.43	5.55	191500
2008-03-18	5.68	5.99	5.61	5.99	320000
2008-03-19	5.99	6.00	5.76	5.76	206000
2008-03-20	5.82	5.98	5.73	5.77	696770
2008-03-24	5.80	6.06	5.71	6.06	221500
2008-03-25	6.05	6.05	5.76	5.86	354000
2008-03-26	5.81	5.86	5.76	5.84	413000
2008-03-27	5.82	5.84	5.56	5.70	304015
2008-03-28	5.69	5.76	5.64	5.70	236000
2008-03-31	5.71	5.75	5.49	5.49	158500
2008-04-01	5.58	5.74	5.56	5.73	210140
2008-04-02	5.72	5.85	5.72	5.83	231000
2008-04-03	5.79	5.85	5.76	5.80	218500
2008-04-04	5.80	5.80	5.64	5.72	85500
2008-04-07	5.75	5.82	5.68	5.74	121500
2008-04-08	5.68	5.68	5.56	5.61	138000
2008-04-09	5.61	5.64	5.45	5.49	163500
2008-04-10	5.50	5.57	5.41	5.46	209500
2008-04-11	5.38	5.42	5.28	5.29	247000
2008-04-14	5.27	5.31	5.21	5.22	192650
2008-04-15	5.27	5.29	5.15	5.19	234000
2008-04-16	5.22	5.48	5.22	5.48	329020
2008-04-17	5.47	5.48	5.30	5.37	240500
2008-04-18	5.45	5.46	5.25	5.26	265190
2008-04-21	5.20	5.29	5.18	5.20	265175
2008-04-22	5.20	5.20	5.02	5.08	433005
2008-04-23	5.11	5.23	5.09	5.19	165370
2008-04-24	5.19	5.29	5.14	5.29	277500
2008-04-25	5.30	5.36	5.21	5.24	226000
2008-04-28	5.22	5.36	5.22	5.34	208655
2008-04-29	5.30	5.32	5.18	5.22	233425
2008-04-30	5.22	5.50	5.22	5.33	290295
2008-05-01	5.35	5.55	5.30	5.30	163540
2008-05-02	5.40	5.41	5.23	5.23	145890
2008-05-05	5.27	5.28	5.10	5.25	198515
2008-05-06	5.20	5.35	5.17	5.32	153970
2008-05-07	5.32	5.35	5.17	5.18	305345
2008-05-08	5.17	5.18	5.12	5.14	311700
2008-05-09	5.14	5.21	5.09	5.12	188940
2008-05-12	5.12	5.18	5.09	5.13	160900
2008-05-13	5.13	5.19	5.12	5.16	81735
2008-05-14	5.16	5.23	5.14	5.16	110040
2008-05-15	5.18	5.24	5.16	5.21	260780
2008-05-16	5.28	5.28	5.12	5.23	178305
2008-05-19	5.20	5.22	5.11	5.14	168100
2008-05-20	5.15	5.16	5.06	5.11	137550
2008-05-21	5.15	5.19	5.07	5.08	146875
2008-05-22	5.08	5.10	5.04	5.06	122305
2008-05-23	5.04	5.10	5.03	5.07	126905
2008-05-27	5.07	5.13	5.02	5.11	103855
2008-05-28	5.11	5.14	5.07	5.12	234050
2008-05-29	5.13	5.25	5.13	5.24	287290
2008-05-30	5.24	5.24	5.18	5.21	177310
2008-06-02	5.19	5.19	5.02	5.11	204460
2008-06-03	5.13	5.14	5.04	5.10	111115
2008-06-04	5.09	5.20	5.08	5.11	202930
2008-06-05	5.11	5.23	5.11	5.23	238735
2008-06-06	5.19	5.20	5.09	5.10	135035
2008-06-09	5.15	5.15	5.02	5.04	191000
2008-06-10	5.02	5.09	5.01	5.07	86705
2008-06-11	5.07	5.16	5.00	5.06	384395
2008-06-12	5.09	5.21	4.99	5.05	249505
2008-06-13	5.11	5.21	5.07	5.16	220900
2008-06-16	5.17	5.25	5.12	5.23	117715
2008-06-17	5.23	5.23	5.06	5.06	114740
2008-06-18	5.03	5.08	4.96	4.99	92220
2008-06-19	4.99	5.13	4.99	5.07	113450
2008-06-20	5.05	5.05	4.83	4.88	341480
2008-06-23	4.88	4.93	4.72	4.73	110585
2008-06-24	4.73	4.73	4.56	4.60	290505
2008-06-25	4.60	4.65	4.50	4.53	310415
2008-06-26	4.40	4.41	4.16	4.41	403525
2008-06-27	4.42	4.45	4.28	4.30	985975
2008-06-30	4.27	4.44	4.21	4.41	417375
2008-07-01	4.41	4.74	4.41	4.70	496825
2008-07-02	4.73	4.83	4.70	4.77	630600
2008-07-03	4.77	4.83	4.71	4.77	135800
2008-07-07	4.80	4.82	4.55	4.71	263240
2008-07-08	4.70	5.03	4.63	5.03	290270
2008-07-09	5.01	5.01	4.68	4.68	242240
2008-07-10	4.69	4.89	4.63	4.85	180250
2008-07-11	4.80	5.01	4.79	5.01	113765
2008-07-14	5.02	5.02	4.77	4.86	173650
2008-07-15	4.82	5.04	4.78	4.89	151055
2008-07-16	4.93	5.29	4.93	5.29	150125
2008-07-17	5.30	5.33	5.23	5.28	221155
2008-07-18	5.30	5.30	5.25	5.29	157050
2008-07-21	5.24	5.33	5.24	5.33	119805
2008-07-22	5.31	5.57	5.31	5.57	246520
2008-07-23	5.55	5.67	5.47	5.52	246000
2008-07-24	5.55	5.66	5.37	5.37	236050
2008-07-25	5.44	5.69	5.44	5.60	206650
2008-07-28	5.57	5.65	5.56	5.61	115820
2008-07-29	5.65	5.90	5.65	5.85	309305
2008-07-30	5.93	5.99	5.63	5.76	233330
2008-07-31	5.62	5.84	5.62	5.78	123440
2008-08-01	5.73	5.73	5.47	5.66	145955
2008-08-04	5.61	5.67	5.36	5.62	206860
2008-08-05	5.61	5.72	5.56	5.69	130355
2008-08-06	5.64	5.69	5.54	5.66	118210
2008-08-07	5.60	5.60	5.31	5.34	144425
2008-08-08	5.32	5.66	5.32	5.61	140500
2008-08-11	5.61	5.76	5.51	5.74	219450
2008-08-12	5.71	5.77	5.68	5.71	59735
2008-08-13	5.64	5.81	5.64	5.79	143000
2008-08-14	5.78	5.82	5.76	5.81	183275
2008-08-15	5.81	5.81	5.56	5.69	250850
2008-08-18	5.67	5.81	5.56	5.60	156880
2008-08-19	5.58	5.58	5.31	5.40	203310
2008-08-20	5.43	5.54	5.37	5.42	121985
2008-08-21	5.39	5.41	5.29	5.35	173860
2008-08-22	5.42	5.53	5.34	5.49	58030
2008-08-25	5.44	5.44	5.28	5.36	216515
2008-08-26	5.36	5.49	5.33	5.49	46885
2008-08-27	5.45	5.63	5.38	5.57	113995
2008-08-28	5.56	5.76	5.51	5.76	109480
2008-08-29	5.78	5.78	5.33	5.39	140400
2008-09-02	5.53	5.64	5.35	5.44	141100
2008-09-03	5.42	5.42	5.27	5.30	288750
2008-09-04	5.25	5.31	4.93	4.93	721700
2008-09-05	4.93	5.05	4.86	4.99	298525
2008-09-08	5.24	5.28	4.96	5.04	249170
2008-09-09	5.10	5.27	5.00	5.00	382250
2008-09-10	5.11	5.26	5.09	5.21	174520
2008-09-11	5.11	5.28	5.08	5.28	193865
2008-09-12	5.20	5.26	5.12	5.22	129735
2008-09-15	5.03	5.20	4.99	5.02	178475
2008-09-16	4.93	5.10	4.90	5.06	218230
2008-09-17	4.90	4.90	4.57	4.61	335735
2008-09-18	4.78	5.59	4.62	5.59	325590
2008-09-19	5.56	5.92	5.33	5.37	666290
2008-09-22	5.38	5.48	5.30	5.32	124820
2008-09-23	5.32	5.55	5.19	5.27	285275
2008-09-24	5.33	5.41	5.08	5.09	168510
2008-09-25	5.13	5.45	5.12	5.30	169820
2008-09-26	5.18	5.67	5.16	5.52	398920
2008-09-29	5.42	5.42	5.16	5.16	191510
2008-09-30	5.10	5.80	5.10	5.72	485930
2008-10-01	5.61	5.64	5.35	5.50	152535
2008-10-02	5.46	5.50	5.23	5.24	175475
2008-10-03	5.20	5.31	5.10	5.10	305290
2008-10-06	4.92	4.98	4.72	4.93	209705
2008-10-07	4.94	5.16	4.77	4.77	249825
2008-10-08	4.70	5.09	4.63	4.70	356710
2008-10-09	4.79	4.93	3.76	3.84	432305
2008-10-10	3.70	4.46	3.39	4.39	363610
2008-10-13	4.70	5.88	4.60	4.92	1862830
2008-10-14	5.21	5.21	4.26	4.47	218235
2008-10-15	4.38	4.45	4.15	4.15	180590
2008-10-16	4.13	4.66	3.88	4.61	413760
2008-10-17	4.47	4.90	4.47	4.51	257150
2008-10-20	4.58	4.58	4.20	4.46	230695
2008-10-21	4.36	4.37	4.00	4.03	286175
2008-10-22	4.00	4.00	3.61	3.73	302095
2008-10-23	3.61	3.76	3.40	3.55	399260
2008-10-24	3.30	3.62	3.30	3.55	204085
2008-10-27	3.50	3.53	3.27	3.27	230075
2008-10-28	3.40	3.68	3.16	3.66	248575
2008-10-29	3.72	3.91	3.61	3.69	158665
2008-10-30	3.70	3.86	3.54	3.86	160155
2008-10-31	3.84	4.20	3.75	4.01	400625
2008-11-03	3.98	4.20	3.96	4.04	263630
2008-11-04	4.14	4.15	3.84	4.01	211410
2008-11-05	3.94	3.94	3.68	3.68	267435
2008-11-06	3.68	3.87	3.54	3.77	325895
2008-11-07	3.73	3.83	3.66	3.77	318930
2008-11-10	3.75	3.75	3.53	3.54	395995
2008-11-11	3.49	3.49	3.15	3.20	377860
2008-11-12	3.20	3.20	2.88	2.91	334305
2008-11-13	2.91	3.02	2.61	3.02	442090
2008-11-14	2.99	2.99	2.55	2.58	295325
2008-11-17	2.56	2.60	2.27	2.32	566170
2008-11-18	2.33	2.46	1.96	2.20	882005
2008-11-19	2.19	2.23	2.06	2.06	326375
2008-11-20	2.00	2.18	1.87	1.90	397930
2008-11-21	1.98	2.39	1.67	2.28	713035
2008-11-24	2.23	2.38	2.07	2.34	459600
2008-11-25	2.31	2.36	2.14	2.31	347980
2008-11-26	2.25	2.69	2.24	2.69	247600
2008-11-28	2.60	2.73	2.46	2.73	182405
2008-12-01	2.75	2.75	1.92	1.94	558225
2008-12-02	2.00	2.53	1.96	2.50	537145
2008-12-03	2.42	2.86	2.42	2.83	634405
2008-12-04	2.83	2.91	2.43	2.51	359085
2008-12-05	2.51	2.83	2.45	2.83	674770
2008-12-08	2.77	3.47	2.77	3.37	601935
2008-12-09	3.00	3.42	3.00	3.20	554950
2008-12-10	3.26	3.29	3.00	3.17	237355
2008-12-11	3.08	3.27	2.95	2.95	276125
2008-12-12	2.85	3.20	2.84	3.20	249355
2008-12-15	3.20	3.32	2.88	3.03	193280
2008-12-16	3.04	3.47	2.92	3.47	453695
2008-12-17	3.37	3.47	3.20	3.25	353785
2008-12-18	3.27	3.31	2.97	3.06	243085
2008-12-19	3.20	3.39	3.18	3.20	498790
2008-12-22	3.15	3.32	3.11	3.32	207440
2008-12-23	3.35	3.72	3.34	3.68	293610
2008-12-24	3.68	3.68	3.53	3.65	83590
2008-12-26	3.65	3.84	3.60	3.82	113080
2008-12-29	3.82	3.82	3.25	3.34	229830
2008-12-30	3.30	3.43	3.22	3.43	107465
2008-12-31	3.44	3.72	3.41	3.63	256105
2009-01-02	3.64	3.65	3.44	3.48	96310
2009-01-05	3.36	3.73	3.36	3.71	221145
2009-01-06	3.78	3.96	3.73	3.86	221580
2009-01-07	3.80	3.82	3.33	3.39	259925
2009-01-08	3.35	3.37	3.21	3.23	259980
2009-01-09	3.24	3.26	3.03	3.03	174215
2009-01-12	3.00	3.04	2.83	2.86	177990
2009-01-13	2.83	3.10	2.83	2.99	195805
2009-01-14	2.96	2.96	2.62	2.63	175195
2009-01-15	2.63	3.03	2.59	2.84	261745
2009-01-16	2.89	2.89	2.66	2.74	184570
2009-01-20	2.69	2.73	2.62	2.65	205670
2009-01-21	2.70	3.02	2.68	3.01	178215
2009-01-22	2.92	3.02	2.74	2.76	170735
2009-01-23	2.75	3.19	2.71	3.09	341815
2009-01-26	3.09	3.31	3.03	3.18	164645
2009-01-27	3.18	3.26	2.92	2.92	187040
2009-01-28	3.00	3.19	2.86	2.98	178380
2009-01-29	2.96	2.99	2.80	2.81	158990
2009-01-30	2.86	2.91	2.74	2.75	179930
2009-02-02	2.76	3.11	2.67	3.10	275605
2009-02-03	3.16	3.26	3.11	3.16	199250
2009-02-04	3.25	3.25	2.93	2.97	176390
2009-02-05	2.95	3.03	2.79	2.89	171445
2009-02-06	2.88	3.11	2.83	3.04	147695
2009-02-09	2.91	3.05	2.88	2.96	85935
2009-02-10	2.92	3.13	2.78	2.82	159265
2009-02-11	2.84	3.08	2.84	2.96	110550
2009-02-12	2.99	3.17	2.88	3.14	207665
2009-02-13	3.11	3.28	3.09	3.17	179350
2009-02-17	3.16	3.16	2.77	2.96	279245
2009-02-18	3.02	3.02	2.74	2.77	260300
2009-02-19	2.87	2.87	2.58	2.59	198015
2009-02-20	2.52	2.67	2.23	2.26	483970
2009-02-23	2.29	2.42	2.00	2.27	391195
2009-02-24	2.25	2.44	2.19	2.40	288705
2009-02-25	2.34	2.53	2.30	2.32	145395
2009-02-26	2.32	2.47	2.32	2.37	176860
2009-02-27	2.32	2.39	2.24	2.32	294265
2009-03-02	2.15	2.33	2.15	2.20	247630
2009-03-03	2.20	2.26	1.98	2.00	262135
2009-03-04	2.10	2.10	1.76	2.02	318430
2009-03-05	1.88	2.04	1.85	1.86	307710
2009-03-06	1.90	2.10	1.80	2.10	277700
2009-03-09	1.92	2.11	1.87	1.94	466310
2009-03-10	2.02	2.34	1.99	2.34	398275
2009-03-11	2.35	2.35	1.92	1.97	387890
2009-03-12	1.95	2.17	1.91	2.09	349930
2009-03-13	2.11	2.41	1.95	2.38	363145
2009-03-16	2.43	2.64	2.27	2.50	539020
2009-03-17	2.49	2.66	2.37	2.66	346910
2009-03-18	2.63	2.85	2.53	2.85	284585
2009-03-19	2.85	2.96	2.64	2.66	363170
2009-03-20	2.69	2.74	2.44	2.44	434435
2009-03-23	2.47	3.00	2.47	2.91	450635
2009-03-24	2.83	2.94	2.75	2.75	357500
2009-03-25	2.80	3.01	2.74	2.95	251500
2009-03-26	2.95	3.09	2.88	3.09	289575
2009-03-27	2.97	2.97	2.78	2.78	315620
2009-03-30	2.74	2.84	2.62	2.82	199505
2009-03-31	2.86	3.28	2.79	3.14	310080
2009-04-01	3.10	3.21	2.97	3.08	302695
2009-04-02	3.18	3.44	3.05	3.31	410350
2009-04-03	3.32	3.32	3.11	3.32	331175
2009-04-06	3.29	3.40	3.20	3.40	225565
2009-04-07	3.45	3.49	2.94	3.01	330855
2009-04-08	2.98	3.16	2.95	2.98	261150
2009-04-09	3.10	3.33	3.10	3.25	305080
2009-04-13	3.18	3.31	3.15	3.30	115565
2009-04-14	3.29	3.34	3.22	3.23	167455
2009-04-15	3.23	3.40	3.23	3.37	194845
2009-04-16	3.41	3.50	3.22	3.45	251805
2009-04-17	3.45	3.48	3.32	3.42	167090
2009-04-20	3.31	3.34	2.97	3.03	296135
2009-04-21	2.98	3.43	2.91	3.36	402925
2009-04-22	3.29	3.44	3.10	3.14	263005
2009-04-23	3.16	3.20	3.04	3.15	246425
2009-04-24	3.19	3.59	3.15	3.42	403080
2009-04-27	3.29	3.38	3.10	3.29	429210
2009-04-28	3.25	3.39	3.10	3.15	254355
2009-04-29	3.20	3.33	3.15	3.26	384685
2009-04-30	3.26	3.36	3.15	3.19	257700
2009-05-01	3.23	3.53	3.23	3.31	537015
2009-05-04	3.38	3.67	3.38	3.61	202745
2009-05-05	3.57	3.57	3.32	3.35	195360
2009-05-06	3.42	3.53	3.35	3.37	102585
2009-05-07	3.45	3.50	3.11	3.20	391995
2009-05-08	3.29	3.49	3.23	3.43	239445
2009-05-11	3.34	3.41	3.28	3.33	165990
2009-05-12	3.37	3.47	3.32	3.37	95400
2009-05-13	3.30	3.51	3.30	3.43	214365
2009-05-14	3.45	3.53	3.36	3.45	147650
2009-05-15	3.49	3.50	3.27	3.33	146825
2009-05-18	3.38	3.47	3.34	3.45	137235
2009-05-19	3.42	3.53	3.34	3.41	160485
2009-05-20	3.46	3.54	3.26	3.30	216070
2009-05-21	3.25	3.39	3.15	3.27	173620
2009-05-22	3.29	3.34	3.13	3.14	118000
2009-05-26	3.16	3.39	3.14	3.38	234235
2009-05-27	3.34	3.41	3.31	3.35	123980
2009-05-28	3.39	3.48	3.23	3.44	135570
2009-05-29	3.44	3.47	3.41	3.47	128960
2009-06-01	3.50	3.76	3.47	3.63	414180
2009-06-02	3.60	3.80	3.57	3.70	194950
2009-06-03	3.63	3.83	3.63	3.69	162535
2009-06-04	3.72	3.77	3.65	3.70	124035
2009-06-05	3.76	3.80	3.60	3.60	184965
2009-06-08	3.63	3.76	3.56	3.66	126450
2009-06-09	3.69	3.85	3.62	3.62	178665
2009-06-10	3.68	3.81	3.60	3.73	354185
2009-06-11	3.74	3.78	3.64	3.64	189935
2009-06-12	3.62	3.74	3.61	3.70	198290
2009-06-15	3.67	3.73	3.59	3.65	289310
2009-06-16	3.70	3.70	3.50	3.53	247845
2009-06-17	3.54	3.61	3.47	3.57	176665
2009-06-18	3.55	3.65	3.55	3.62	210965
2009-06-19	3.70	3.70	3.52	3.55	403045
2009-06-22	3.53	3.58	3.50	3.50	284500
2009-06-23	3.53	3.64	3.53	3.58	164875
2009-06-24	3.63	3.64	3.51	3.52	256230
2009-06-25	3.51	3.67	3.51	3.67	441960
2009-06-26	3.54	3.78	3.54	3.71	796245
2009-06-29	3.69	3.75	3.65	3.67	446635
2009-06-30	3.68	3.77	3.64	3.67	264840
2009-07-01	3.72	3.72	3.61	3.63	163695
2009-07-02	3.56	3.56	3.42	3.42	273580
2009-07-06	3.43	3.52	3.40	3.52	271765
2009-07-07	3.53	3.65	3.48	3.53	181500
2009-07-08	3.56	3.60	3.41	3.56	187815
2009-07-09	3.58	3.63	3.49	3.49	317555
2009-07-10	3.45	3.48	3.28	3.46	185750
2009-07-13	3.49	3.64	3.45	3.62	210445
2009-07-14	3.63	3.66	3.45	3.64	107305
2009-07-15	3.68	3.70	3.54	3.65	337720
2009-07-16	3.64	3.71	3.62	3.66	174025
2009-07-17	3.66	3.72	3.64	3.64	176000
2009-07-20	3.67	3.71	3.60	3.65	116260
2009-07-21	3.68	3.72	3.62	3.69	121470
2009-07-22	3.65	3.70	3.62	3.68	47485
2009-07-23	3.67	3.81	3.67	3.76	152285
2009-07-24	3.71	3.84	3.66	3.74	118330
2009-07-27	3.72	3.79	3.69	3.73	116060
2009-07-28	3.71	3.82	3.68	3.82	65595
2009-07-29	3.78	3.81	3.67	3.74	100130
2009-07-30	3.78	4.05	3.78	3.86	234640
2009-07-31	3.86	3.96	3.86	3.90	120195
2009-08-03	3.98	4.03	3.86	3.93	127200
2009-08-04	3.92	3.96	3.84	3.89	211300
2009-08-05	3.90	3.99	3.89	3.91	179875
2009-08-06	3.94	3.95	3.86	3.90	104880
2009-08-07	3.95	3.98	3.91	3.91	333785
2009-08-10	3.94	3.95	3.90	3.91	265635
2009-08-11	3.93	3.94	3.81	3.90	221945
2009-08-12	3.87	4.02	3.87	3.94	349050
2009-08-13	3.98	4.00	3.91	3.92	365235
2009-08-14	3.93	3.97	3.87	3.96	153370
2009-08-17	3.92	3.92	3.86	3.87	130330
2009-08-18	3.91	3.93	3.86	3.88	167905
2009-08-19	3.84	3.97	3.82	3.92	114690
2009-08-20	3.92	3.97	3.90	3.94	152030
2009-08-21	4.00	4.17	3.98	4.13	218510
2009-08-24	4.16	4.16	4.00	4.02	143180
2009-08-25	4.02	4.16	4.02	4.06	167730
2009-08-26	4.04	4.13	4.01	4.10	106625
2009-08-27	4.08	4.19	4.04	4.16	78315
2009-08-28	4.19	4.21	4.08	4.17	168245
2009-08-31	4.21	4.21	4.10	4.16	206700
2009-09-01	4.14	4.24	3.92	3.99	332040
2009-09-02	4.00	4.12	3.93	3.98	139840
2009-09-03	4.02	4.02	3.92	3.99	100475
2009-09-04	3.82	4.04	3.81	4.01	150850
2009-09-08	4.07	4.21	4.05	4.16	140415
2009-09-09	4.19	4.23	4.10	4.19	166880
2009-09-10	4.19	4.30	4.14	4.27	232595
2009-09-11	4.27	4.38	4.25	4.27	103550
2009-09-14	4.21	4.47	4.21	4.45	128270
2009-09-15	4.47	4.63	4.33	4.55	273320
2009-09-16	4.60	4.84	4.55	4.75	211765
2009-09-17	4.76	5.00	4.75	4.83	283655
2009-09-18	4.86	4.90	4.80	4.80	282005
2009-09-21	4.80	4.84	4.80	4.83	190120
2009-09-22	4.89	4.98	4.82	4.92	242240
2009-09-23	4.92	4.95	4.83	4.83	140950
2009-09-24	4.84	4.88	4.77	4.83	247885
2009-09-25	4.83	4.88	4.77	4.85	300340
2009-09-28	4.79	4.94	4.54	4.82	206455
2009-09-29	4.88	4.88	4.57	4.72	261325
2009-09-30	4.71	4.72	4.57	4.59	243015
2009-10-01	4.55	4.55	4.28	4.30	375570
2009-10-02	4.22	4.33	4.20	4.20	268825
2009-10-05	4.22	4.38	4.22	4.32	161420
2009-10-06	4.44	4.57	4.37	4.47	189025
2009-10-07	4.42	4.54	4.42	4.48	185895
2009-10-08	4.60	4.76	4.54	4.67	157885
2009-10-09	4.50	4.64	4.50	4.58	76890
2009-10-12	4.64	4.70	4.41	4.45	82170
2009-10-13	4.43	4.47	4.33	4.37	187895
2009-10-14	4.47	4.48	4.40	4.42	78115
2009-10-15	4.40	4.55	4.39	4.47	136570
2009-10-16	4.43	4.55	4.43	4.50	183115
2009-10-19	4.56	4.73	4.54	4.69	148485
2009-10-20	4.70	4.70	4.49	4.50	148065
2009-10-21	4.51	4.75	4.51	4.61	165345
2009-10-22	4.62	4.65	4.50	4.62	160375
2009-10-23	4.66	4.68	4.52	4.56	255575
2009-10-26	4.58	4.61	4.53	4.56	105935
2009-10-27	4.48	4.64	4.48	4.55	102275
2009-10-28	4.53	4.61	4.44	4.47	117320
2009-10-29	4.50	4.64	4.48	4.63	123705
2009-10-30	4.60	4.67	4.56	4.67	272685
2009-11-02	4.68	4.69	4.58	4.69	236415
2009-11-03	4.67	4.79	4.64	4.78	173865
2009-11-04	4.79	4.79	4.55	4.56	217375
2009-11-05	4.65	4.75	4.60	4.72	192510
2009-11-06	4.68	4.75	4.58	4.74	124220
2009-11-09	4.80	4.80	4.71	4.76	119185
2009-11-10	4.77	4.77	4.68	4.75	95475
2009-11-11	4.78	4.85	4.70	4.82	134465
2009-11-12	4.78	4.82	4.65	4.66	117050
2009-11-13	4.70	4.82	4.67	4.80	124985
2009-11-16	4.83	4.90	4.81	4.88	132030
2009-11-17	4.83	4.88	4.71	4.73	187075
2009-11-18	4.75	4.83	4.74	4.83	111630
2009-11-19	4.79	4.79	4.67	4.70	145880
2009-11-20	4.68	4.79	4.68	4.78	125790
2009-11-23	4.82	4.93	4.74	4.80	128980
2009-11-24	4.80	4.91	4.79	4.91	96875
2009-11-25	4.94	4.94	4.88	4.90	67185
2009-11-27	4.79	4.90	4.73	4.79	102850
2009-11-30	4.75	4.94	4.73	4.93	138180
2009-12-01	4.97	4.97	4.87	4.87	183640
2009-12-02	4.80	4.89	4.76	4.79	248330
2009-12-03	4.80	4.88	4.70	4.71	138905
2009-12-04	4.79	4.86	4.74	4.80	142945
2009-12-07	4.80	4.87	4.80	4.86	79450
2009-12-08	4.80	4.90	4.80	4.83	175805
2009-12-09	4.82	5.11	4.80	4.96	334900
2009-12-10	4.91	4.98	4.85	4.87	131310
2009-12-11	4.91	4.99	4.88	4.93	103230
2009-12-14	4.99	4.99	4.94	4.99	108305
2009-12-15	4.95	5.07	4.95	4.95	182800
2009-12-16	5.01	5.05	4.95	4.95	239310
2009-12-17	4.88	4.91	4.70	4.77	300390
2009-12-18	4.83	4.86	4.73	4.78	432230
2009-12-21	4.79	4.86	4.70	4.74	151205
2009-12-22	4.76	4.86	4.71	4.73	108755
2009-12-23	4.74	4.78	4.70	4.72	201795
2009-12-24	4.76	4.76	4.71	4.74	59585
2009-12-28	4.75	4.76	4.66	4.72	92245
2009-12-29	4.76	4.76	4.65	4.68	92535
2009-12-30	4.66	4.70	4.57	4.70	797400
2009-12-31	4.71	4.72	4.55	4.66	176605
2010-01-04	4.71	4.79	4.71	4.75	80780
2010-01-05	4.76	4.81	4.71	4.71	97415
2010-01-06	4.70	4.70	4.63	4.65	86040
2010-01-07	4.63	4.72	4.61	4.67	89760
2010-01-08	4.67	4.67	4.60	4.63	77510
2010-01-11	4.64	4.69	4.61	4.63	96305
2010-01-12	4.60	4.65	4.60	4.64	71740
2010-01-13	4.63	4.72	4.60	4.70	89775
2010-01-14	4.69	4.74	4.68	4.70	43290
2010-01-15	4.73	4.73	4.60	4.63	178720
2010-01-19	4.63	4.77	4.63	4.75	111960
2010-01-20	4.72	4.77	4.68	4.72	156045
2010-01-21	4.72	4.72	4.61	4.65	254920
2010-01-22	4.66	4.69	4.58	4.59	115585
2010-01-25	4.62	4.65	4.60	4.61	47750
2010-01-26	4.61	4.61	4.31	4.31	225985
2010-01-27	4.27	4.28	3.86	4.02	476380
2010-01-28	4.04	4.07	3.91	3.91	193305
2010-01-29	3.94	4.00	3.92	3.92	194380
2010-02-01	3.93	4.08	3.92	4.07	172495
2010-02-02	4.05	4.31	4.05	4.26	287255
2010-02-03	4.24	4.24	4.01	4.04	241815
2010-02-04	4.01	4.04	3.91	3.93	695750
2010-02-05	3.95	4.04	3.94	4.03	149580
2010-02-08	4.03	4.07	3.95	3.97	108475
2010-02-09	4.01	4.03	3.95	3.98	93710
2010-02-10	3.99	4.01	3.90	4.01	55855
2010-02-11	4.04	4.11	4.00	4.10	81155
2010-02-12	4.06	4.20	4.06	4.20	102090
2010-02-16	4.24	4.32	4.20	4.23	85715
2010-02-17	4.25	4.49	4.24	4.45	193090
2010-02-18	4.43	4.46	4.36	4.38	162830
2010-02-19	4.38	4.41	4.30	4.39	109120
2010-02-22	4.40	4.43	4.34	4.39	190860
2010-02-23	4.37	4.43	4.30	4.30	256375
2010-02-24	4.33	4.35	4.27	4.34	237125
2010-02-25	4.29	4.38	4.28	4.36	98270
2010-02-26	4.35	4.46	4.29	4.41	182100
2010-03-01	4.43	4.58	4.42	4.55	159750
2010-03-02	4.57	4.57	4.36	4.38	287110
2010-03-03	4.41	4.41	4.25	4.25	288910
2010-03-04	4.28	4.36	4.24	4.33	153400
2010-03-05	4.36	4.47	4.27	4.46	179450
2010-03-08	4.47	4.58	4.44	4.53	176535
2010-03-09	4.54	4.58	4.51	4.52	175805
2010-03-10	4.52	4.54	4.42	4.48	197835
2010-03-11	4.48	4.50	4.46	4.46	152885
2010-03-12	4.50	4.53	4.45	4.49	145780
2010-03-15	4.51	4.54	4.49	4.50	376765
2010-03-16	4.53	4.54	4.50	4.53	180615
2010-03-17	4.53	4.65	4.50	4.58	457130
2010-03-18	4.59	4.65	4.54	4.64	175435
2010-03-19	4.65	4.73	4.60	4.67	375010
2010-03-22	4.63	4.69	4.62	4.69	226075
2010-03-23	4.70	4.80	4.70	4.80	403540
2010-03-24	4.80	4.93	4.80	4.87	418385
2010-03-25	4.92	4.96	4.88	4.88	294460
2010-03-26	4.92	4.96	4.89	4.93	192815
2010-03-29	4.83	4.85	4.60	4.69	362495
2010-03-30	4.71	4.72	4.63	4.70	146985
2010-03-31	4.68	4.72	4.57	4.57	342080
2010-04-01	4.62	4.69	4.62	4.69	243825
2010-04-05	4.69	4.80	4.68	4.77	203110
2010-04-06	4.75	4.92	4.75	4.91	183800
2010-04-07	4.86	4.96	4.84	4.93	182725
2010-04-08	4.89	4.98	4.86	4.92	156895
2010-04-09	4.80	4.96	4.80	4.87	60015
2010-04-12	4.87	4.94	4.86	4.93	160745
2010-04-13	4.70	4.84	4.57	4.74	2261030
2010-04-14	4.70	4.79	4.61	4.69	679565
2010-04-15	4.69	4.77	4.68	4.69	308855
2010-04-16	4.69	4.70	4.60	4.61	469990
2010-04-19	4.61	4.66	4.56	4.57	256210
2010-04-20	4.61	4.67	4.57	4.59	1041100
2010-04-21	4.60	4.71	4.60	4.70	334735
2010-04-22	4.68	4.91	4.67	4.90	495795
2010-04-23	4.93	4.98	4.90	4.98	393080
2010-04-26	4.99	4.99	4.89	4.98	178920
2010-04-27	4.86	4.99	4.86	4.91	172710
2010-04-28	4.93	4.95	4.86	4.92	180805
2010-04-29	4.94	5.04	4.94	5.02	503240
2010-04-30	5.13	5.36	5.06	5.13	1246225
2010-05-03	5.19	5.36	5.16	5.36	380920
2010-05-04	5.30	5.33	5.10	5.12	376490
2010-05-05	5.12	5.12	4.96	4.99	437375
2010-05-06	4.98	5.63	3.98	4.77	972770
2010-05-07	4.78	4.90	4.48	4.80	711775
2010-05-10	5.05	5.19	4.93	5.08	413715
2010-05-11	5.03	5.28	4.99	5.10	239655
2010-05-12	5.22	5.43	5.22	5.32	452285
2010-05-13	5.31	5.33	5.21	5.21	193010
2010-05-14	5.18	5.18	4.98	5.06	283130
2010-05-17	5.12	5.18	4.85	4.97	329010
2010-05-18	5.06	5.06	4.74	4.79	375545
2010-05-19	4.78	4.86	4.60	4.68	390725
2010-05-20	4.58	4.60	4.35	4.35	507430
2010-05-21	4.34	4.59	4.28	4.56	758130
2010-05-24	4.54	4.63	4.50	4.52	204825
2010-05-25	4.41	4.58	4.36	4.57	371290
2010-05-26	4.60	4.77	4.58	4.60	219010
2010-05-27	4.70	4.86	4.68	4.83	624925
2010-05-28	4.83	4.83	4.66	4.76	268785
2010-06-01	4.71	4.86	4.70	4.73	363570
2010-06-02	4.77	4.86	4.76	4.86	271730
2010-06-03	4.81	4.93	4.75	4.88	359570
2010-06-04	4.75	4.82	4.60	4.61	323320
2010-06-07	4.63	4.72	4.59	4.65	261590
2010-06-08	4.69	4.73	4.57	4.70	241645
2010-06-09	4.70	4.86	4.67	4.81	358045
2010-06-10	4.89	4.99	4.81	4.98	302725
2010-06-11	4.93	5.08	4.88	5.03	367375
2010-06-14	5.04	5.05	4.82	4.88	399805
2010-06-15	4.94	5.02	4.85	4.98	680640
2010-06-16	4.96	5.09	4.91	5.07	425460
2010-06-17	5.11	5.13	5.00	5.10	236585
2010-06-18	5.14	5.14	4.97	5.02	640095
2010-06-21	5.06	5.10	4.92	4.95	375810
2010-06-22	4.97	5.05	4.90	4.91	348575
2010-06-23	4.90	5.02	4.90	4.94	288035
2010-06-24	4.92	4.92	4.72	4.72	551460
2010-06-25	4.75	4.96	4.71	4.96	1075230
2010-06-28	4.89	4.89	4.73	4.77	315370
2010-06-29	4.73	4.73	4.55	4.61	305385
2010-06-30	4.62	4.71	4.58	4.66	492510
2010-07-01	4.66	4.66	4.45	4.53	300975
2010-07-02	4.57	4.57	4.36	4.45	313950
2010-07-06	4.50	4.54	4.30	4.30	528910
2010-07-07	4.35	4.51	4.34	4.51	253060
2010-07-08	4.54	4.57	4.45	4.55	491175
2010-07-09	4.53	4.64	4.53	4.63	367625
2010-07-12	4.63	4.72	4.60	4.66	231305
2010-07-13	4.72	4.87	4.67	4.83	386290
2010-07-14	4.82	4.87	4.74	4.82	463270
2010-07-15	4.82	4.83	4.58	4.63	377505
2010-07-16	4.60	4.62	4.49	4.53	213585
2010-07-19	4.54	4.60	4.34	4.37	950055
2010-07-20	4.33	4.58	4.28	4.58	355495
2010-07-21	4.62	4.62	4.43	4.45	244170
2010-07-22	4.52	4.61	4.50	4.57	256070
2010-07-23	4.54	4.64	4.44	4.63	270105
2010-07-26	4.65	4.74	4.63	4.72	368330
2010-07-27	4.76	4.82	4.66	4.67	236530
2010-07-28	4.67	4.67	4.52	4.58	304285
2010-07-29	4.61	4.66	4.57	4.58	205945
2010-07-30	4.52	4.68	4.52	4.62	383795
2010-08-02	4.70	4.77	4.59	4.74	385855
2010-08-03	4.74	4.80	4.67	4.77	239270
2010-08-04	4.78	4.85	4.74	4.85	296460
2010-08-05	4.76	4.86	4.71	4.71	408600
2010-08-06	4.66	4.74	4.59	4.74	440690
2010-08-09	4.76	4.80	4.65	4.79	285380
2010-08-10	4.77	4.83	4.68	4.75	224370
2010-08-11	4.72	4.73	4.61	4.66	472005
2010-08-12	4.60	4.72	4.60	4.69	465955
2010-08-13	4.69	4.70	4.61	4.64	227520
2010-08-16	4.66	4.68	4.61	4.68	231980
2010-08-17	4.72	4.82	4.67	4.80	322640
2010-08-18	4.79	4.83	4.74	4.83	304665
2010-08-19	4.79	4.79	4.64	4.65	297695
2010-08-20	4.64	4.78	4.63	4.74	316380
2010-08-23	4.76	4.78	4.65	4.67	274045
2010-08-24	4.65	4.77	4.62	4.73	217860
2010-08-25	4.70	4.83	4.69	4.82	250055
2010-08-26	4.83	4.83	4.68	4.70	207580
2010-08-27	4.73	4.82	4.66	4.81	289405
2010-08-30	4.78	4.78	4.69	4.70	157805
2010-08-31	4.71	4.76	4.69	4.75	180375
2010-09-01	4.80	4.87	4.80	4.86	308870
2010-09-02	4.88	4.88	4.81	4.82	172225
2010-09-03	4.87	4.89	4.82	4.88	127365
2010-09-07	4.84	4.88	4.83	4.86	218650
2010-09-08	4.87	4.94	4.84	4.91	216235
2010-09-09	4.97	4.97	4.86	4.90	228385
2010-09-10	4.91	4.98	4.86	4.93	225520
2010-09-13	4.97	5.09	4.94	5.02	273825
2010-09-14	5.02	5.16	5.02	5.11	289955
2010-09-15	5.10	5.20	5.09	5.19	344775
2010-09-16	5.17	5.20	5.09	5.16	264665
2010-09-17	5.18	5.20	5.04	5.13	372220
2010-09-20	5.17	5.36	5.14	5.30	434730
2010-09-21	5.32	5.34	5.22	5.27	171040
2010-09-22	5.26	5.28	5.21	5.27	264810
2010-09-23	5.26	5.31	5.10	5.15	344295
2010-09-24	5.20	5.35	5.18	5.35	198740
2010-09-27	5.38	5.38	5.18	5.25	381995
2010-09-28	5.18	5.20	5.00	5.10	229585
2010-09-29	5.07	5.07	5.00	5.00	545035
2010-09-30	5.02	5.06	4.90	5.05	586880
2010-10-01	5.03	5.03	4.92	4.96	181270
2010-10-04	4.97	5.04	4.96	5.01	155180
2010-10-05	5.04	5.10	4.96	5.09	271040
2010-10-06	5.10	5.10	5.02	5.05	360200
2010-10-07	5.10	5.10	5.04	5.07	366535
2010-10-08	5.07	5.08	4.99	5.05	224435
2010-10-11	5.04	5.19	5.04	5.09	223745
2010-10-12	5.07	5.11	5.04	5.05	155040
2010-10-13	5.09	5.16	5.06	5.11	355625
2010-10-14	5.12	5.16	5.01	5.12	358455
2010-10-15	5.14	5.15	5.04	5.07	293615
2010-10-18	5.09	5.22	5.09	5.22	228060
2010-10-19	5.14	5.25	5.11	5.14	239740
2010-10-20	5.17	5.32	5.17	5.27	178695
2010-10-21	5.27	5.30	5.17	5.24	206875
2010-10-22	5.25	5.29	5.14	5.21	156850
2010-10-25	5.23	5.26	5.16	5.16	142850
2010-10-26	5.14	5.20	5.12	5.16	99785
2010-10-27	5.12	5.15	5.06	5.11	159065
2010-10-28	5.16	5.20	5.04	5.07	195040
2010-10-29	5.07	5.19	5.05	5.10	233195
2010-11-01	5.10	5.24	5.09	5.17	280985
2010-11-02	5.24	5.35	5.21	5.35	303810
2010-11-03	5.35	5.46	5.31	5.45	216810
2010-11-04	5.49	5.64	5.46	5.62	528870
2010-11-05	5.62	5.68	5.60	5.63	236305
2010-11-08	5.60	5.60	5.41	5.43	207065
2010-11-09	5.44	5.46	5.21	5.23	328980
2010-11-10	5.26	5.60	5.25	5.59	424510
2010-11-11	5.51	5.56	5.42	5.44	107665
2010-11-12	5.38	5.50	5.36	5.45	112155
2010-11-15	5.50	5.60	5.45	5.46	206150
2010-11-16	5.46	5.46	5.34	5.38	359020
2010-11-17	5.38	5.42	5.33	5.41	133165
2010-11-18	5.49	5.52	5.43	5.47	228505
2010-11-19	5.47	5.66	5.43	5.56	291355
2010-11-22	5.52	5.62	5.47	5.58	157590
2010-11-23	5.53	5.66	5.52	5.65	170125
2010-11-24	5.67	5.70	5.63	5.70	152165
2010-11-26	5.66	5.74	5.52	5.71	73245
2010-11-29	5.70	5.72	5.55	5.68	262320
2010-11-30	5.61	5.64	5.48	5.59	296005
2010-12-01	5.65	5.65	5.45	5.63	340935
2010-12-02	5.62	5.65	5.56	5.62	173630
2010-12-03	5.59	5.65	5.58	5.61	85490
2010-12-06	5.56	5.85	5.55	5.73	334395
2010-12-07	5.80	5.80	5.65	5.67	224030
2010-12-08	5.71	5.73	5.58	5.62	220855
2010-12-09	5.67	5.67	5.54	5.55	213025
2010-12-10	5.57	5.59	5.51	5.59	157700
2010-12-13	5.60	5.65	5.54	5.54	268340
2010-12-14	5.58	5.58	5.48	5.49	349655
2010-12-15	5.49	5.53	5.21	5.28	1117845
2010-12-16	5.24	5.28	5.17	5.25	556535
2010-12-17	5.27	5.27	5.17	5.22	793670
2010-12-20	5.21	5.25	5.19	5.23	432090
2010-12-21	5.24	5.29	5.20	5.22	440460
2010-12-22	5.24	5.28	5.23	5.26	297655
2010-12-23	5.28	5.34	5.25	5.30	125280
2010-12-27	5.29	5.40	5.24	5.38	135980
2010-12-28	5.39	5.45	5.38	5.41	99615
2010-12-29	5.44	5.44	5.36	5.38	111145
2010-12-30	5.39	5.45	5.38	5.38	187545
2010-12-31	5.38	5.41	5.20	5.24	670645
2011-01-03	5.27	5.27	5.18	5.21	656940
2011-01-04	5.22	5.25	4.76	4.85	2409335
2011-01-05	4.82	4.84	4.54	4.62	1749310
2011-01-06	4.59	4.60	4.31	4.41	1588300
2011-01-07	4.49	4.70	4.47	4.66	1263335
2011-01-10	4.66	4.78	4.61	4.71	591475
2011-01-11	4.74	4.76	4.70	4.73	584185
2011-01-12	4.77	4.80	4.68	4.73	480835
2011-01-13	4.79	4.79	4.64	4.66	689475
2011-01-14	4.67	4.88	4.65	4.81	591360
2011-01-18	4.81	4.84	4.71	4.76	452105
2011-01-19	4.71	4.74	4.65	4.72	478975
2011-01-20	4.69	4.77	4.67	4.69	172025
2011-01-21	4.71	4.74	4.66	4.71	179810
2011-01-24	4.73	4.85	4.69	4.77	371275
2011-01-25	4.72	4.83	4.72	4.81	168970
2011-01-26	4.83	4.94	4.80	4.83	263510
2011-01-27	4.85	4.88	4.82	4.83	168220
2011-01-28	4.87	4.89	4.67	4.70	515140
2011-01-31	4.73	4.73	4.64	4.65	425195
2011-02-01	4.67	4.80	4.60	4.71	648550
2011-02-02	4.69	4.72	4.55	4.57	591440
2011-02-03	4.55	4.62	4.55	4.59	527315
2011-02-04	4.58	4.61	4.56	4.61	491110
2011-02-07	4.60	4.69	4.60	4.61	578585
2011-02-08	4.61	4.66	4.61	4.63	272045
2011-02-09	4.63	4.66	4.59	4.60	362895
2011-02-10	4.59	4.63	4.58	4.60	407265
2011-02-11	4.58	4.63	4.55	4.55	628665
2011-02-14	4.55	4.63	4.53	4.60	388035
2011-02-15	4.59	4.63	4.55	4.59	271550
2011-02-16	4.60	4.75	4.54	4.73	961665
2011-02-17	4.80	5.16	4.80	5.10	3214340
2011-02-18	5.12	5.15	5.04	5.13	701985
2011-02-22	5.10	5.14	5.05	5.14	850395
2011-02-23	5.13	5.14	4.94	4.96	669655
2011-02-24	4.96	5.00	4.80	4.87	620985
2011-02-25	4.91	5.05	4.91	5.04	304710
2011-02-28	5.07	5.14	5.01	5.11	475680
2011-03-01	5.14	5.14	4.94	4.95	350695
2011-03-02	4.96	5.03	4.77	4.86	681115
2011-03-03	4.90	4.95	4.88	4.92	299755
2011-03-04	4.94	4.94	4.80	4.86	291950
2011-03-07	4.94	4.94	4.76	4.80	490805
2011-03-08	4.79	4.90	4.75	4.88	511160
2011-03-09	4.88	4.88	4.79	4.81	316005
2011-03-10	4.78	4.80	4.68	4.73	340615
2011-03-11	4.71	4.76	4.65	4.72	256580
2011-03-14	4.69	4.71	4.59	4.65	536910
2011-03-15	4.54	4.77	4.54	4.70	356000
2011-03-16	4.69	4.74	4.58	4.60	561660
2011-03-17	4.60	4.60	4.51	4.51	454035
2011-03-18	4.53	4.60	4.51	4.53	534665
2011-03-21	4.57	4.60	4.54	4.60	429095
2011-03-22	4.60	4.60	4.57	4.59	270670
2011-03-23	4.59	4.60	4.56	4.60	469355
2011-03-24	4.60	4.60	4.56	4.57	240780
2011-03-25	4.57	4.60	4.53	4.54	399085
2011-03-28	4.58	4.58	4.50	4.53	489740
2011-03-29	4.42	4.52	4.40	4.47	414160
2011-03-30	4.49	4.50	4.39	4.42	334645
2011-03-31	4.42	4.54	4.39	4.49	599295
2011-04-01	4.50	4.56	4.41	4.52	363975
2011-04-04	4.52	4.54	4.47	4.51	178345
2011-04-05	4.51	4.54	4.45	4.52	194680
2011-04-06	4.53	4.55	4.48	4.49	108150
2011-04-07	4.48	4.52	4.40	4.41	290550
2011-04-08	4.43	4.48	4.38	4.41	240255
2011-04-11	4.40	4.55	4.40	4.54	470890
2011-04-12	4.57	4.54	4.49	4.50	174310
2011-04-13	4.50	4.53	4.45	4.50	265495
2011-04-14	4.47	4.70	4.48	4.68	759985
2011-04-15	4.65	4.72	4.63	4.66	527740
2011-04-18	4.58	4.61	4.55	4.59	218620
2011-04-19	4.62	4.66	4.59	4.66	120480
2011-04-20	4.69	4.74	4.64	4.68	371565
2011-04-21	4.70	4.71	4.64	4.66	140670
2011-04-25	4.65	4.67	4.58	4.62	163370
2011-04-26	4.64	4.72	4.63	4.63	260555
2011-04-27	4.62	4.69	4.62	4.69	125235
2011-04-28	4.67	4.72	4.64	4.69	135800
2011-04-29	4.69	4.71	4.67	4.68	96890
2011-05-02	4.70	4.70	4.51	4.56	485700
2011-05-03	4.54	4.56	4.47	4.51	340515
2011-05-04	4.51	4.53	4.48	4.51	308770
2011-05-05	4.50	4.69	4.50	4.63	290470
2011-05-06	4.64	4.66	4.61	4.62	130285
2011-05-09	4.62	4.72	4.62	4.71	198465
2011-05-10	4.72	4.82	4.72	4.81	415820
2011-05-11	4.81	4.81	4.69	4.72	240800
2011-05-12	4.69	4.76	4.69	4.74	152265
2011-05-13	4.74	4.77	4.58	4.61	212655
2011-05-16	4.60	4.67	4.59	4.63	209470
2011-05-17	4.62	4.69	4.59	4.65	271005
2011-05-18	4.66	4.66	4.59	4.61	139195
2011-05-19	4.62	4.62	4.47	4.50	1022675
2011-05-20	4.50	4.58	4.48	4.50	221380
2011-05-23	4.45	4.50	4.44	4.48	141660
2011-05-24	4.48	4.54	4.41	4.42	247610
2011-05-25	4.42	4.56	4.40	4.55	338900
2011-05-26	4.55	4.67	4.43	4.57	374340
2011-05-27	4.58	4.60	4.43	4.50	316810
2011-05-31	4.52	4.56	4.46	4.55	273200
2011-06-01	4.53	4.53	4.20	4.26	895905
2011-06-02	4.30	4.37	4.16	4.20	926525
2011-06-03	4.19	4.28	4.12	4.21	403290
2011-06-06	4.20	4.25	4.15	4.18	344610
2011-06-07	4.21	4.33	4.19	4.27	206440
2011-06-08	4.25	4.27	4.22	4.24	215985
2011-06-09	4.24	4.29	4.18	4.25	281805
2011-06-10	4.23	4.23	4.13	4.16	419645
2011-06-13	4.17	4.22	4.14	4.14	212680
2011-06-14	4.19	4.31	4.17	4.30	329375
2011-06-15	4.28	4.35	4.21	4.27	262120
2011-06-16	4.29	4.42	4.27	4.35	321615
2011-06-17	4.38	4.43	4.35	4.35	553295
2011-06-20	4.36	4.52	4.36	4.41	220155
2011-06-21	4.43	4.50	4.42	4.48	238485
2011-06-22	4.48	4.57	4.45	4.53	276815
2011-06-23	4.48	4.57	4.46	4.53	137115
2011-06-24	4.53	4.57	4.49	4.51	824355
2011-06-27	4.52	4.62	4.52	4.61	265020
2011-06-28	4.56	4.56	4.45	4.48	535160
2011-06-29	4.51	4.53	4.43	4.47	164175
2011-06-30	4.47	4.49	4.43	4.47	138125
2011-07-01	4.48	4.49	4.42	4.45	214110
2011-07-05	4.44	4.50	4.36	4.49	321345
2011-07-06	4.48	4.54	4.47	4.51	350855
2011-07-07	4.54	4.61	4.53	4.57	281575
2011-07-08	4.52	4.61	4.51	4.60	229125
2011-07-11	4.54	4.67	4.54	4.61	448825
2011-07-12	4.61	4.72	4.61	4.64	407945
2011-07-13	4.67	4.77	4.62	4.66	515325
2011-07-14	4.64	4.68	4.58	4.65	353090
2011-07-15	4.66	4.69	4.60	4.61	216675
2011-07-18	4.60	4.60	4.51	4.54	288115
2011-07-19	4.55	4.57	4.50	4.53	226160
2011-07-20	4.53	4.57	4.48	4.56	209105
2011-07-21	4.58	4.67	4.58	4.64	201910
2011-07-22	4.63	4.68	4.57	4.58	134020
2011-07-25	4.54	4.55	4.45	4.49	133785
2011-07-26	4.47	4.50	4.44	4.45	169420
2011-07-27	4.45	4.45	4.33	4.33	264830
2011-07-28	4.30	4.47	4.30	4.35	263930
2011-07-29	4.47	4.62	4.47	4.54	631145
2011-08-01	4.59	4.59	4.46	4.53	231985
2011-08-02	4.53	4.59	4.40	4.41	249555
2011-08-03	4.42	4.51	4.31	4.48	266855
2011-08-04	4.43	4.50	4.29	4.30	414980
2011-08-05	4.33	4.37	4.14	4.18	567315
2011-08-08	4.05	4.43	4.01	4.01	910645
2011-08-09	4.09	4.25	3.90	4.23	671840
2011-08-10	4.14	4.19	4.02	4.05	276385
2011-08-11	4.07	4.29	4.05	4.20	340775
2011-08-12	4.22	4.23	4.05	4.16	336190
2011-08-15	4.18	4.34	4.18	4.34	249780
2011-08-16	4.30	4.41	4.26	4.36	276225
2011-08-17	4.37	4.39	4.27	4.33	193485
2011-08-18	4.23	4.29	4.15	4.20	258255
2011-08-19	4.12	4.28	4.12	4.20	217365
2011-08-22	4.28	4.33	4.15	4.25	233495
2011-08-23	4.27	4.35	4.22	4.34	218485
2011-08-24	4.35	4.47	4.27	4.28	361200
2011-08-25	4.32	4.32	4.20	4.20	260285
2011-08-26	4.18	4.34	4.15	4.26	262560
2011-08-29	4.30	4.41	4.20	4.31	210065
2011-08-30	4.28	4.50	4.28	4.46	225740
2011-08-31	4.49	4.50	4.42	4.47	253255
2011-09-01	4.46	4.50	4.28	4.29	317025
2011-09-02	4.27	4.30	4.16	4.18	260535
2011-09-06	4.11	4.15	4.08	4.14	344230
2011-09-07	4.18	4.26	4.13	4.26	217605
2011-09-08	4.22	4.24	4.12	4.15	203270
2011-09-09	4.12	4.15	3.98	4.07	368100
2011-09-12	4.03	4.08	3.99	4.04	264935
2011-09-13	4.06	4.12	3.98	4.08	627520
2011-09-14	4.12	4.13	4.02	4.10	583830
2011-09-15	4.12	4.25	4.11	4.24	276215
2011-09-16	4.25	4.30	4.22	4.30	433525
2011-09-19	4.23	4.32	4.23	4.26	175860
2011-09-20	4.29	4.33	4.24	4.25	202210
2011-09-21	4.26	4.34	4.12	4.13	321815
2011-09-22	4.04	4.33	4.01	4.30	616025
2011-09-23	4.30	4.45	4.25	4.44	476935
2011-09-26	4.45	4.47	4.34	4.38	300820
2011-09-27	4.45	4.56	4.40	4.53	472145
2011-09-28	4.50	4.53	4.27	4.35	453595
2011-09-29	4.42	4.42	4.28	4.39	209920
2011-09-30	4.32	4.48	4.32	4.36	368510
2011-10-03	4.33	4.37	4.16	4.23	378200
2011-10-04	4.19	4.56	4.19	4.52	475735
2011-10-05	4.54	4.55	4.42	4.52	502415
2011-10-06	4.50	4.59	4.49	4.51	560025
2011-10-07	4.52	4.52	4.41	4.42	329875
2011-10-10	4.48	4.48	4.35	4.45	319835
2011-10-11	4.44	4.50	4.40	4.43	255960
2011-10-12	4.45	4.48	4.34	4.40	394985
2011-10-13	4.39	4.42	4.36	4.39	236370
2011-10-14	4.43	4.44	4.37	4.40	198840
2011-10-17	4.36	4.38	4.30	4.34	181650
2011-10-18	4.37	4.39	4.30	4.32	534155
2011-10-19	4.30	4.52	4.27	4.34	140120
2011-10-20	4.36	4.37	4.25	4.35	164150
2011-10-21	4.41	4.52	4.40	4.49	383650
2011-10-24	4.49	4.55	4.43	4.48	297915
2011-10-25	4.43	4.50	4.40	4.43	318965
2011-10-26	4.48	4.61	4.44	4.59	424040
2011-10-27	4.70	4.70	4.57	4.60	369435
2011-10-28	4.39	4.79	4.35	4.77	504775
2011-10-31	4.71	4.90	4.62	4.78	318210
2011-11-01	4.69	4.88	4.62	4.76	727860
2011-11-02	4.80	4.83	4.74	4.80	376865
2011-11-03	4.83	4.89	4.76	4.88	268630
2011-11-04	4.85	4.90	4.82	4.86	121630
2011-11-07	4.84	4.89	4.77	4.86	235925
2011-11-08	4.89	4.97	4.75	4.94	282175
2011-11-09	4.85	4.90	4.78	4.78	230410
2011-11-10	4.84	4.89	4.78	4.89	367805
2011-11-11	4.92	4.97	4.88	4.94	589860
2011-11-14	4.92	4.94	4.82	4.86	228340
2011-11-15	4.84	4.93	4.76	4.89	402800
2011-11-16	4.86	4.96	4.86	4.90	169680
2011-11-17	4.88	4.90	4.77	4.80	189790
2011-11-18	4.82	4.84	4.78	4.79	175260
2011-11-21	4.72	4.88	4.72	4.84	275845
2011-11-22	4.85	4.86	4.70	4.70	248725
2011-11-23	4.68	4.72	4.56	4.60	263965
2011-11-25	4.60	4.76	4.60	4.66	133410
2011-11-28	4.75	4.84	4.69	4.75	225935
2011-11-29	4.73	4.77	4.64	4.68	143280
2011-11-30	4.77	4.88	4.77	4.88	278025
2011-12-01	4.86	4.93	4.77	4.78	197560
2011-12-02	4.81	4.85	4.76	4.84	113195
2011-12-05	4.87	4.91	4.84	4.88	222670
2011-12-06	4.88	4.97	4.83	4.93	142295
2011-12-07	4.92	4.97	4.78	4.92	234710
2011-12-08	4.89	4.89	4.79	4.80	114255
2011-12-09	4.82	4.96	4.79	4.90	161630
2011-12-12	4.86	4.90	4.78	4.86	233865
2011-12-13	4.88	4.96	4.80	4.82	191780
2011-12-14	4.81	4.96	4.81	4.95	325165
2011-12-15	4.90	4.94	4.82	4.85	245900
2011-12-16	4.86	4.94	4.82	4.88	445650
2011-12-19	4.90	4.98	4.79	4.81	298410
2011-12-20	4.86	4.95	4.85	4.95	228185
2011-12-21	4.94	5.02	4.90	5.01	261730
2011-12-22	5.01	5.03	4.85	5.00	114970
2011-12-23	5.00	5.00	4.93	4.96	123030
2011-12-27	4.92	4.96	4.87	4.90	112440
2011-12-28	4.86	4.91	4.83	4.84	203395
2011-12-29	4.87	4.94	4.86	4.92	195330
2011-12-30	4.90	4.93	4.82	4.88	330840
2012-01-03	4.95	5.05	4.91	5.00	260635
2012-01-04	4.90	4.99	4.79	4.91	500135
2012-01-05	4.90	5.00	4.86	4.97	153575
2012-01-06	4.96	4.96	4.89	4.89	227815
2012-01-09	4.88	4.93	4.87	4.92	156265
2012-01-10	4.94	4.94	4.84	4.92	355745
2012-01-11	4.91	5.00	4.84	4.98	129415
2012-01-12	5.00	5.00	4.90	4.90	286505
2012-01-13	4.85	4.95	4.85	4.94	123840
2012-01-17	4.95	4.99	4.90	4.93	161115
2012-01-18	4.92	5.08	4.85	5.07	327905
2012-01-19	5.06	5.13	4.98	5.02	351015
2012-01-20	5.00	5.14	5.00	5.13	282895
2012-01-23	5.15	5.18	5.02	5.17	277375
2012-01-24	5.06	5.11	4.96	4.99	1655195
2012-01-25	4.99	5.03	4.97	4.98	522595
2012-01-26	4.97	4.98	4.95	4.95	332725
2012-01-27	4.95	4.97	4.90	4.95	338125
2012-01-30	4.92	5.01	4.92	5.00	175380
2012-01-31	5.02	5.06	4.96	4.99	502360
2012-02-01	5.03	5.11	4.95	5.10	415065
2012-02-02	5.09	5.15	5.01	5.12	228110
2012-02-03	5.18	5.18	5.01	5.08	389960
2012-02-06	5.06	5.10	5.06	5.07	120955
2012-02-07	5.08	5.12	5.07	5.10	86720
2012-02-08	5.12	5.14	5.03	5.07	237935
2012-02-09	5.10	5.10	4.99	4.99	131920
2012-02-10	4.95	5.01	4.95	4.99	225725
2012-02-13	5.04	5.12	5.00	5.02	276945
2012-02-14	5.02	5.02	4.95	4.96	157475
2012-02-15	4.96	5.00	4.85	4.88	322340
2012-02-16	4.88	5.04	4.88	4.98	241545
2012-02-17	5.00	5.07	4.95	5.02	122120
2012-02-21	5.03	5.06	4.96	5.04	279120
2012-02-22	5.01	5.03	4.90	4.91	260780
2012-02-23	4.92	5.00	4.91	5.00	291980
2012-02-24	4.95	5.00	4.95	4.98	108325
2012-02-27	4.97	5.00	4.90	4.93	219900
2012-02-28	4.94	4.94	4.82	4.86	400195
2012-02-29	4.89	4.89	4.80	4.80	569005
2012-03-01	4.81	4.88	4.80	4.84	190825
2012-03-02	4.85	4.88	4.69	4.70	371230
2012-03-05	4.70	4.77	4.69	4.74	280895
2012-03-06	4.72	4.76	4.67	4.70	248915
2012-03-07	4.73	4.75	4.65	4.70	374050
2012-03-08	4.71	4.72	4.64	4.70	287145
2012-03-09	4.72	4.78	4.67	4.71	298015
2012-03-12	4.73	4.75	4.69	4.71	226645
2012-03-13	4.73	4.80	4.70	4.73	579680
2012-03-14	4.73	4.73	4.68	4.70	217755
2012-03-15	4.72	4.72	4.63	4.66	319645
2012-03-16	4.67	4.67	4.63	4.63	434650
2012-03-19	4.65	4.70	4.63	4.66	285315
2012-03-20	4.65	4.67	4.64	4.64	203065
2012-03-21	4.65	4.68	4.63	4.63	265340
2012-03-22	4.63	4.66	4.60	4.60	450305
2012-03-23	4.62	4.63	4.59	4.60	609560
2012-03-26	4.59	4.69	4.59	4.61	684755
2012-03-27	4.62	4.63	4.57	4.60	794655
2012-03-28	4.50	4.58	4.29	4.51	850855
2012-03-29	4.47	4.51	4.41	4.48	440090
2012-03-30	4.49	4.52	4.43	4.52	394560
2012-04-02	4.51	4.57	4.40	4.55	554935
2012-04-03	4.54	4.54	4.45	4.49	432355
2012-04-04	4.44	4.55	4.40	4.51	445880
2012-04-05	4.49	4.52	4.47	4.52	277370
2012-04-09	4.46	4.52	4.45	4.48	306725
2012-04-10	4.49	4.49	4.41	4.43	433910
2012-04-11	4.45	4.48	4.42	4.45	296680
2012-04-12	4.45	4.50	4.44	4.45	449880
2012-04-13	4.44	4.46	4.38	4.42	259610
2012-04-16	4.43	4.47	4.41	4.44	246625
2012-04-17	4.46	4.48	4.41	4.42	335675
2012-04-18	4.40	4.45	4.40	4.42	413095
2012-04-19	4.42	4.44	4.37	4.37	327005
2012-04-20	4.39	4.45	4.38	4.44	329645
2012-04-23	4.40	4.43	4.38	4.42	327435
2012-04-24	4.42	4.51	4.40	4.48	161945
2012-04-25	4.53	4.53	4.47	4.49	246260
2012-04-26	4.50	4.57	4.44	4.56	201390
2012-04-27	4.56	4.62	4.53	4.60	283375
2012-04-30	4.61	4.61	4.56	4.56	235375
2012-05-01	4.55	4.56	4.44	4.44	492255
2012-05-02	4.43	4.45	4.38	4.43	151860
2012-05-03	4.44	4.45	4.40	4.44	251880
2012-05-04	4.41	4.46	4.38	4.46	391785
2012-05-07	4.44	4.49	4.42	4.44	233300
2012-05-08	4.44	4.50	4.44	4.46	193090
2012-05-09	4.45	4.47	4.45	4.45	163760
2012-05-10	4.47	4.54	4.45	4.48	234275
2012-05-11	4.47	4.51	4.45	4.47	265365
2012-05-14	4.44	4.45	4.40	4.40	98035
2012-05-15	4.40	4.46	4.40	4.45	213180
2012-05-16	4.46	4.46	4.40	4.41	275330
2012-05-17	4.40	4.44	4.36	4.36	265100
2012-05-18	4.36	4.37	4.28	4.29	328600
2012-05-21	4.30	4.31	4.26	4.29	185875
2012-05-22	4.29	4.32	4.17	4.21	300795
2012-05-23	4.18	4.18	4.13	4.16	245835
2012-05-24	4.16	4.18	4.14	4.17	183190
2012-05-25	4.16	4.21	4.15	4.20	200110
2012-05-29	4.21	4.23	4.13	4.16	242935
2012-05-30	4.13	4.40	4.13	4.13	233345
2012-05-31	4.15	4.22	4.12	4.18	835425
2012-06-01	4.14	4.21	4.14	4.20	353375
2012-06-04	4.21	4.23	4.14	4.22	365155
2012-06-05	4.22	4.26	4.19	4.25	207205
2012-06-06	4.27	4.35	4.22	4.35	293690
2012-06-07	4.37	4.38	4.34	4.35	312815
2012-06-08	4.33	4.39	4.33	4.37	247935
2012-06-11	4.38	4.38	4.35	4.37	344200
2012-06-12	4.39	4.39	4.29	4.31	344665
2012-06-13	4.31	4.35	4.26	4.31	227905
2012-06-14	4.31	4.40	4.31	4.39	174560
2012-06-15	4.40	4.40	4.31	4.38	364525
2012-06-18	4.35	4.41	4.35	4.39	280860
2012-06-19	4.39	4.42	4.38	4.40	250655
2012-06-20	4.41	4.43	4.36	4.36	227885
2012-06-21	4.36	4.36	4.27	4.29	453570
2012-06-22	4.30	4.40	4.27	4.36	536495
2012-06-25	4.32	4.35	4.31	4.34	158190
2012-06-26	4.35	4.36	4.28	4.34	309175
2012-06-27	4.27	4.37	4.23	4.34	369025
2012-06-28	4.31	4.37	4.30	4.37	160810
2012-06-29	4.42	4.44	4.38	4.43	311405
2012-07-02	4.44	4.49	4.39	4.49	193490
2012-07-03	4.47	4.53	4.45	4.51	223885
2012-07-05	4.51	4.60	4.47	4.52	464340
2012-07-06	4.50	4.56	4.48	4.51	126770
2012-07-09	4.49	4.51	4.48	4.51	109355
2012-07-10	4.54	4.56	4.49	4.52	152940
2012-07-11	4.53	4.54	4.51	4.52	142655
2012-07-12	4.49	4.56	4.48	4.55	245305
2012-07-13	4.56	4.62	4.55	4.62	282435
2012-07-16	4.59	4.61	4.59	4.59	90565
2012-07-17	4.62	4.70	4.60	4.66	353410
2012-07-18	4.64	4.70	4.63	4.70	270120
2012-07-19	4.71	4.72	4.64	4.65	145265
2012-07-20	4.63	4.72	4.57	4.72	292660
2012-07-23	4.65	4.72	4.65	4.71	232320
2012-07-24	4.72	4.73	4.69	4.70	158985
2012-07-25	4.72	4.73	4.66	4.70	98215
2012-07-26	4.71	4.75	4.66	4.71	266475
2012-07-27	4.74	4.74	4.69	4.71	127710
2012-07-30	4.72	4.78	4.72	4.75	136715
2012-07-31	4.75	4.80	4.70	4.71	186435
2012-08-01	4.73	4.76	4.67	4.67	226660
2012-08-02	4.67	4.74	4.67	4.72	73930
2012-08-03	4.72	4.77	4.71	4.74	163090
2012-08-06	4.74	4.79	4.74	4.78	101785
2012-08-07	4.80	4.87	4.75	4.86	374230
2012-08-08	4.84	4.87	4.75	4.77	119735
2012-08-09	4.78	4.85	4.77	4.83	83805
2012-08-10	4.80	4.83	4.72	4.81	148715
2012-08-13	4.79	4.83	4.74	4.78	53275
2012-08-14	4.79	4.84	4.74	4.76	79345
2012-08-15	4.76	4.80	4.76	4.80	98080
2012-08-16	4.79	4.83	4.76	4.79	126525
2012-08-17	4.78	4.82	4.75	4.82	226175
2012-08-20	4.79	4.82	4.79	4.81	166465
2012-08-21	4.81	4.87	4.76	4.85	278865
2012-08-22	4.85	4.86	4.78	4.85	171575
2012-08-23	4.85	4.86	4.80	4.84	102190
2012-08-24	4.83	4.87	4.82	4.85	257705
2012-08-27	4.85	4.87	4.82	4.84	130525
2012-08-28	4.83	4.86	4.82	4.85	246235
2012-08-29	4.86	4.89	4.84	4.89	96955
2012-08-30	4.87	4.90	4.86	4.89	145295
2012-08-31	4.91	4.99	4.88	4.96	316460
2012-09-04	4.97	4.97	4.87	4.95	245245
2012-09-05	4.97	4.97	4.90	4.91	156445
2012-09-06	4.93	4.98	4.92	4.95	269835
2012-09-07	4.95	4.99	4.93	4.98	224635
2012-09-10	4.99	5.06	4.95	5.02	414030
2012-09-11	5.02	5.07	4.96	5.06	297245
2012-09-12	5.09	5.09	5.02	5.04	178955
2012-09-13	5.03	5.10	5.03	5.06	228155
2012-09-14	5.07	5.10	5.05	5.08	202990
2012-09-17	5.08	5.08	5.04	5.06	194545
2012-09-18	5.08	5.08	5.03	5.06	188575
2012-09-19	5.06	5.12	5.06	5.11	321890
2012-09-20	5.10	5.13	5.07	5.12	182465
2012-09-21	5.10	5.19	5.10	5.12	482465
2012-09-24	5.12	5.19	5.12	5.15	238955
2012-09-25	5.16	5.20	5.13	5.16	516950
2012-09-26	5.09	5.17	5.05	5.12	458240
2012-09-27	5.13	5.14	5.08	5.13	669215
2012-09-28	5.10	5.15	5.10	5.10	370910
2012-10-01	5.11	5.15	5.08	5.11	148150
2012-10-02	5.14	5.17	5.10	5.15	195030
2012-10-03	5.16	5.32	5.15	5.31	606760
2012-10-04	5.34	5.35	5.29	5.31	281265
2012-10-05	5.31	5.33	5.27	5.29	114370
2012-10-08	5.29	5.29	5.25	5.28	218350
2012-10-09	5.30	5.31	5.20	5.23	151740
2012-10-10	5.22	5.25	5.21	5.25	116595
2012-10-11	5.29	5.31	5.24	5.27	104010
2012-10-12	5.26	5.27	5.20	5.21	178855
2012-10-15	26.00	26.28	25.71	26.20	61876
2012-10-16	26.20	26.26	25.81	26.05	31392
2012-10-17	26.00	26.25	25.96	26.20	13266
2012-10-18	26.17	26.28	26.04	26.11	23426
2012-10-19	26.00	26.15	25.73	25.85	45178
2012-10-22	25.73	25.92	25.47	25.92	32030
2012-10-23	25.85	26.00	25.64	25.95	32016
2012-10-24	25.98	26.00	25.84	26.00	31047
2012-10-25	26.07	26.18	25.50	25.84	44416
2012-10-26	25.80	25.80	25.27	25.42	21464
2012-10-31	25.62	25.62	24.75	25.24	37404
2012-11-01	25.20	25.61	24.94	25.51	42730
2012-11-02	25.51	25.65	25.33	25.51	29611
2012-11-05	25.49	25.97	25.38	25.79	34964
2012-11-06	25.89	25.89	25.44	25.55	40506
2012-11-07	25.33	25.72	25.33	25.44	53419
2012-11-08	25.49	25.62	25.37	25.45	59965
2012-11-09	25.34	25.49	25.18	25.25	46091
2012-11-12	25.21	25.41	25.18	25.23	35098
2012-11-13	25.37	25.37	25.00	25.05	37595
2012-11-14	25.01	25.07	24.97	24.97	51182
2012-11-15	24.93	25.33	24.89	25.22	68486
2012-11-16	25.09	25.36	24.99	25.31	54520
2012-11-19	25.38	25.76	25.32	25.66	60199
2012-11-20	25.71	25.76	25.39	25.67	24153
2012-11-21	25.57	25.98	25.50	25.80	24409
2012-11-23	25.88	25.95	25.63	25.80	10291
2012-11-26	25.82	26.05	25.82	26.03	49506
2012-11-27	26.08	26.25	25.84	26.10	40140
2012-11-28	26.02	26.25	25.82	26.17	29279
2012-11-29	26.27	26.53	26.15	26.32	28562
2012-11-30	26.23	26.42	25.77	26.22	68603
2012-12-03	26.24	26.31	25.84	26.11	36967
2012-12-04	26.08	26.25	25.95	26.04	31584
2012-12-05	26.06	26.22	25.95	26.18	60966
2012-12-06	26.11	26.41	26.05	26.40	27767
2012-12-07	26.39	26.39	26.03	26.17	35645
2012-12-10	26.18	26.32	25.95	26.20	31270
2012-12-11	26.10	26.32	26.05	26.28	55485
2012-12-12	26.12	26.20	25.95	26.01	50207
2012-12-13	25.77	25.77	25.50	25.60	30478
2012-12-14	25.54	25.95	25.54	25.85	135949
2012-12-17	25.87	25.96	25.80	25.92	38485
2012-12-18	25.93	26.05	25.91	26.05	47705
2012-12-19	25.99	26.05	25.90	25.97	41977
2012-12-20	25.95	26.19	25.85	26.18	68915
2012-12-21	26.19	26.62	25.95	26.54	124580
2012-12-24	26.45	26.50	26.19	26.35	21050
2012-12-26	26.35	26.50	26.00	26.43	13130
2012-12-27	26.49	26.72	26.06	26.66	42130
2012-12-28	26.56	26.75	26.27	26.55	24783
2012-12-31	26.57	26.81	26.56	26.79	30639
2013-01-02	27.00	27.07	26.74	26.99	57612
2013-01-03	27.06	27.19	26.78	26.89	72104
2013-01-04	27.03	27.08	26.78	27.01	42164
2013-01-07	26.96	27.27	26.92	27.27	43201
2013-01-08	27.32	27.37	27.09	27.36	44187
2013-01-09	27.37	27.42	27.23	27.42	41770
2013-01-10	27.44	28.12	27.39	28.09	89360
2013-01-11	28.16	28.67	27.94	28.63	72379
2013-01-14	28.65	28.68	28.27	28.39	39762
2013-01-15	27.74	27.75	27.38	27.57	251321
2013-01-16	27.50	27.68	27.40	27.51	65728
2013-01-17	27.65	28.14	27.56	28.04	98865
2013-01-18	27.97	28.27	27.96	28.25	104438
2013-01-22	28.11	28.56	28.11	28.56	99036
2013-01-23	28.56	28.61	28.25	28.56	66901
2013-01-24	28.45	28.88	28.15	28.51	77373
2013-01-25	28.61	28.66	28.18	28.53	76798
2013-01-28	28.61	28.86	28.15	28.73	74214
2013-01-29	28.59	28.93	28.32	28.44	80805
2013-01-30	28.33	28.67	28.27	28.39	53465
2013-01-31	28.30	28.70	28.27	28.36	160075
2013-02-01	28.35	28.76	27.86	28.25	124612
2013-02-04	28.19	28.45	28.03	28.32	56755
2013-02-05	28.42	28.69	28.14	28.40	37895
2013-02-06	28.40	28.70	28.14	28.62	87030
2013-02-07	28.53	28.67	28.24	28.42	29251
2013-02-08	28.35	28.61	28.27	28.52	31995
2013-02-11	28.45	28.47	28.25	28.27	24656
2013-02-12	28.23	28.33	27.86	28.20	39028
2013-02-13	28.13	28.63	28.13	28.37	41077
2013-02-14	28.41	28.46	28.03	28.15	36556
2013-02-15	28.38	28.38	27.92	28.15	60013
2013-02-19	28.08	28.70	27.98	28.70	91724
2013-02-20	28.62	28.96	28.31	28.45	84942
2013-02-21	28.52	28.52	28.22	28.42	60133
2013-02-22	28.57	28.57	28.27	28.45	45138
2013-02-25	28.56	28.65	28.13	28.16	58400
2013-02-26	28.17	28.44	27.90	28.29	43592
2013-02-27	28.37	28.83	28.13	28.46	58851
2013-02-28	28.55	28.65	28.02	28.07	36453
2013-03-01	28.12	28.47	28.07	28.43	35424
2013-03-04	28.42	28.73	28.02	28.72	51723
2013-03-05	28.62	28.81	28.57	28.74	30659
2013-03-06	28.65	28.79	28.29	28.52	45369
2013-03-07	28.43	28.64	28.40	28.63	27298
2013-03-08	28.60	28.67	28.22	28.57	26311
2013-03-11	28.47	28.53	28.21	28.30	22388
2013-03-12	28.33	28.53	28.10	28.20	53862
2013-03-13	28.20	28.45	28.20	28.33	48390
2013-03-14	28.30	28.74	28.30	28.70	56308
2013-03-15	28.81	28.81	28.42	28.68	107689
2013-03-18	28.30	28.50	27.70	28.08	148881
2013-03-19	27.79	27.98	27.50	27.85	136060
2013-03-20	27.76	27.99	27.52	27.78	135011
2013-03-21	27.63	27.78	27.50	27.68	118502
2013-03-22	27.65	27.99	27.52	27.94	112564
2013-03-25	28.00	28.18	27.98	28.11	108367
2013-03-26	27.70	28.11	27.66	27.79	74707
2013-03-27	27.89	28.69	27.72	28.60	233707
2013-03-28	28.60	30.23	28.60	30.10	267495
2013-04-01	30.15	30.23	29.21	29.46	124942
2013-04-02	29.56	29.78	29.10	29.44	74663
2013-04-03	29.38	29.38	29.00	29.10	89909
2013-04-04	29.15	29.41	29.08	29.40	50283
2013-04-05	29.16	30.16	29.16	29.97	89409
2013-04-08	30.07	30.07	29.45	29.87	66819
2013-04-09	29.80	29.88	29.10	29.28	78533
2013-04-10	29.32	29.81	29.21	29.74	66446
2013-04-11	29.94	30.25	29.84	30.12	85347
2013-04-12	30.15	30.32	29.91	30.28	81827
2013-04-15	30.27	30.27	29.16	29.20	72915
2013-04-16	29.36	29.62	29.20	29.42	74577
2013-04-17	29.45	29.47	28.64	28.75	69987
2013-04-18	28.90	29.48	28.65	29.34	73967
2013-04-19	29.30	29.65	29.30	29.45	40323
2013-04-22	29.62	29.71	29.07	29.56	78361
2013-04-23	29.73	30.07	29.51	30.02	79448
2013-04-24	30.10	30.20	29.81	30.18	62061
2013-04-25	30.17	30.50	29.93	30.36	50167
2013-04-26	30.37	30.70	30.25	30.60	69319
2013-04-29	30.72	30.90	30.12	30.14	49237
2013-04-30	30.39	30.39	29.79	30.07	92357
2013-05-01	30.17	30.17	29.37	29.40	106299
2013-05-02	29.50	30.36	29.46	30.22	96045
2013-05-03	30.53	30.61	30.19	30.35	47061
2013-05-06	30.41	30.83	30.38	30.76	41013
2013-05-07	30.87	31.27	30.57	31.27	80343
2013-05-08	31.28	31.38	31.01	31.37	88026
2013-05-09	31.24	31.50	31.08	31.49	65601
2013-05-10	31.37	31.84	31.37	31.56	29297
2013-05-13	31.63	31.64	31.16	31.29	57838
2013-05-14	31.19	31.75	31.19	31.59	50166
2013-05-15	31.48	32.10	31.40	31.98	96706
2013-05-16	32.18	33.58	32.05	32.95	229554
2013-05-17	33.11	33.41	32.53	32.86	118293
2013-05-20	32.86	33.65	32.61	33.61	85993
2013-05-21	33.51	33.95	33.50	33.85	105444
2013-05-22	33.78	34.25	33.22	33.60	108438
2013-05-23	33.30	33.59	30.77	33.19	83697
2013-05-24	33.00	33.70	32.91	33.47	59306
2013-05-28	33.80	33.87	33.09	33.43	77915
2013-05-29	33.23	33.31	32.46	33.20	68764
2013-05-30	33.20	33.36	32.27	32.55	129995
2013-05-31	32.75	33.77	32.48	33.33	1510922
2013-06-03	33.49	33.64	33.14	33.55	112169
2013-06-04	33.47	33.64	32.58	32.59	105981
2013-06-05	32.67	32.70	31.75	31.77	67650
2013-06-06	31.66	32.04	31.38	31.94	100679
2013-06-07	32.07	32.07	31.36	31.52	78837
2013-06-10	31.64	32.10	31.39	31.91	57330
2013-06-11	31.67	31.86	31.35	31.55	64210
2013-06-12	31.50	31.77	31.05	31.06	75823
2013-06-13	30.73	31.61	29.20	31.53	168126
2013-06-14	31.50	31.79	30.98	31.13	71723
2013-06-17	31.25	31.55	31.00	31.14	78672
2013-06-18	31.26	32.04	31.21	31.75	63536
2013-06-19	31.82	31.95	30.66	30.85	90360
2013-06-20	30.62	30.62	29.69	29.83	108507
2013-06-21	30.16	30.31	29.39	29.81	184453
2013-06-24	29.44	30.29	29.08	29.58	129916
2013-06-25	29.83	29.96	29.55	29.71	92457
2013-06-26	29.46	29.69	29.22	29.29	38164
2013-06-27	29.39	30.00	29.22	30.00	63359
2013-06-28	30.01	30.04	29.51	29.52	86177
2013-07-01	29.77	29.94	29.10	29.30	109016
2013-07-02	29.37	29.60	29.11	29.43	62223
2013-07-03	29.37	29.37	28.90	29.16	65657
2013-07-05	29.50	29.50	28.47	29.11	40732
2013-07-08	29.23	29.37	28.73	28.90	83945
2013-07-09	29.00	29.66	29.00	29.53	37673
2013-07-10	29.62	29.78	29.44	29.73	50893
2013-07-11	30.00	30.85	29.96	30.77	73776
2013-07-12	30.67	30.93	30.67	30.76	36848
2013-07-15	30.70	31.23	30.59	31.10	47410
2013-07-16	31.04	31.18	30.78	30.82	35253
2013-07-17	31.00	31.38	30.79	31.26	49587
2013-07-18	31.39	31.78	31.27	31.39	45310
2013-07-19	31.36	31.74	31.20	31.51	77577
2013-07-22	31.46	31.97	31.39	31.73	29599
2013-07-23	31.70	31.81	31.46	31.58	25110
2013-07-24	32.84	32.94	31.92	32.11	418341
2013-07-25	32.05	32.55	31.97	32.48	168734
2013-07-26	32.29	32.53	32.08	32.31	78756
2013-07-29	32.31	32.31	31.62	32.00	83222
2013-07-30	32.23	32.85	31.76	32.05	1685996
2013-07-31	31.45	31.55	29.56	30.16	676767
2013-08-01	30.21	30.25	29.42	29.50	244822
2013-08-02	29.43	29.64	29.15	29.27	150441
2013-08-05	29.29	29.46	28.96	29.13	144614
2013-08-06	29.25	29.32	28.88	29.15	78035
2013-08-07	29.14	29.25	28.87	29.25	81985
2013-08-08	29.33	29.60	29.10	29.56	62841
2013-08-09	29.56	29.91	29.41	29.72	52528
2013-08-12	29.56	29.62	29.25	29.50	44141
2013-08-13	29.61	29.61	29.06	29.26	41071
2013-08-14	29.20	29.26	29.00	29.01	111372
2013-08-15	29.00	29.01	28.01	28.08	83285
2013-08-16	28.08	28.19	27.78	27.90	94128
2013-08-19	27.81	28.06	27.26	27.34	76190
2013-08-20	27.31	28.03	27.31	27.82	65256
2013-08-21	27.71	28.12	27.44	27.64	54972
2013-08-22	27.78	27.97	27.54	27.73	61205
2013-08-23	27.74	28.00	27.60	27.62	62478
2013-08-26	27.72	27.78	27.32	27.46	44847
2013-08-27	27.22	27.46	27.12	27.21	45395
2013-08-28	27.28	27.30	27.05	27.18	57690
2013-08-29	27.09	27.39	27.07	27.34	27568
2013-08-30	27.32	27.46	27.00	27.10	92894
2013-09-03	27.30	27.79	26.62	26.81	64205
2013-09-04	26.76	27.22	26.71	27.05	37961
2013-09-05	27.12	27.18	26.65	26.81	103621
2013-09-06	26.94	27.15	26.86	26.94	93968
2013-09-09	26.94	27.25	26.89	27.23	63008
2013-09-10	27.50	27.55	27.23	27.45	51076
2013-09-11	27.50	28.13	27.40	28.09	70546
2013-09-12	28.21	28.36	27.92	27.94	37105
2013-09-13	27.94	28.28	27.87	28.28	64976
2013-09-16	28.57	28.63	28.06	28.18	68827
2013-09-17	28.13	28.44	28.13	28.38	35104
2013-09-18	28.35	29.73	28.13	29.67	70465
2013-09-19	29.63	30.10	29.63	30.03	68678
2013-09-20	30.16	30.26	29.70	29.75	85872
2013-09-23	29.75	30.03	29.43	29.78	47906
2013-09-24	29.86	29.98	29.61	29.72	41521
2013-09-25	29.84	30.38	29.76	30.26	74576
2013-09-26	29.79	30.34	29.78	30.09	57861
2013-09-27	29.90	30.15	29.86	29.93	21355
2013-09-30	29.73	30.21	29.63	30.18	55677
2013-10-01	30.09	30.99	30.09	30.72	106242
2013-10-02	30.49	30.58	30.04	30.11	53116
2013-10-03	29.93	30.13	29.68	29.87	51882
2013-10-04	29.88	30.14	29.85	29.99	44433
2013-10-07	29.85	30.42	29.62	29.65	81918
2013-10-08	29.70	29.70	29.26	29.45	54637
2013-10-09	29.45	29.75	29.03	29.57	100516
2013-10-10	29.82	30.70	29.81	30.45	59431
2013-10-11	30.28	31.00	30.28	30.94	31141
2013-10-14	30.90	31.00	30.71	30.91	25317
2013-10-15	30.77	31.00	30.77	30.87	31827
2013-10-16	31.00	31.05	30.86	30.98	38738
2013-10-17	30.94	31.05	30.91	31.04	64943
2013-10-18	31.29	31.43	30.99	31.22	46209
2013-10-21	31.28	31.38	31.01	31.25	50780
2013-10-22	31.27	31.70	31.27	31.58	31161
2013-10-23	31.41	31.99	31.41	31.91	31343
2013-10-24	32.00	32.00	31.71	31.82	34440
2013-10-25	31.98	32.00	31.75	31.90	29717
2013-10-28	31.83	32.00	31.75	31.90	55778
2013-10-29	31.92	31.95	31.65	31.65	31262
2013-10-30	31.83	31.90	31.26	31.43	109784
2013-10-31	31.54	31.82	31.16	31.57	66969
2013-11-01	31.54	31.95	31.44	31.90	109859
2013-11-04	31.90	32.00	31.76	32.00	83323
2013-11-05	31.90	32.11	31.72	31.81	93577
2013-11-06	31.88	32.14	31.80	32.02	48069
2013-11-07	32.18	32.31	31.89	32.16	48398
2013-11-08	32.10	32.13	31.54	31.82	39330
2013-11-11	31.73	31.85	31.18	31.29	50155
2013-11-12	31.20	31.39	30.94	31.31	31939
2013-11-13	31.19	31.56	30.96	31.34	44413
2013-11-14	31.42	31.65	31.31	31.36	41467
2013-11-15	31.30	31.56	31.16	31.47	84757
2013-11-18	31.59	31.78	31.17	31.29	34866
2013-11-19	31.21	31.39	30.76	30.92	50281
2013-11-20	31.08	31.25	30.38	30.53	73787
2013-11-21	30.68	30.68	30.47	30.56	94168
2013-11-22	28.83	29.18	28.50	29.13	1744639
2013-11-25	29.12	29.58	29.05	29.50	658714
2013-11-26	29.45	29.87	29.23	29.63	239291
2013-11-27	29.55	29.76	29.17	29.44	246634
2013-11-29	29.59	29.65	29.30	29.30	88930
2013-12-02	29.26	29.33	28.34	28.70	208281
2013-12-03	28.52	28.76	28.34	28.44	210294
2013-12-04	28.34	28.71	28.22	28.42	205664
2013-12-05	28.28	28.48	28.17	28.21	175424
2013-12-06	28.35	28.76	28.24	28.28	125857
2013-12-09	28.25	28.25	27.93	28.23	123572
2013-12-10	28.27	28.44	28.03	28.13	115820
2013-12-11	28.16	28.27	27.91	27.94	152132
2013-12-12	27.99	28.23	27.73	28.03	126388
2013-12-13	28.15	28.25	27.74	27.96	90138
2013-12-16	28.09	28.50	27.77	28.43	81379
2013-12-17	28.51	28.56	28.22	28.43	88452
2013-12-18	28.23	28.87	27.85	28.57	152538
2013-12-19	28.57	28.70	27.75	27.77	63701
2013-12-20	27.76	28.48	27.67	28.47	283862
2013-12-23	28.48	28.91	28.46	28.61	84557
2013-12-24	28.57	28.81	28.57	28.71	31034
2013-12-26	28.92	29.31	28.71	28.79	64468
2013-12-27	28.94	28.97	28.44	28.63	108463
2013-12-30	28.74	28.94	28.62	28.72	53513
2013-12-31	28.70	29.25	28.70	29.02	101672
2014-01-02	29.02	29.07	28.67	28.83	64235
2014-01-03	28.83	29.16	28.82	29.08	50196
2014-01-06	29.11	29.48	28.92	29.28	77838
2014-01-07	29.41	29.52	29.08	29.25	100537
2014-01-08	29.15	29.30	28.38	28.60	64106
2014-01-09	28.60	28.60	28.26	28.37	66038
2014-01-10	28.44	28.77	28.15	28.65	147104
2014-01-13	28.51	28.68	28.29	28.51	43514
2014-01-14	28.56	28.89	28.35	28.59	66870
2014-01-15	28.58	28.99	28.57	28.69	76581
2014-01-16	28.61	28.98	28.54	28.85	63605
2014-01-17	28.82	28.96	28.55	28.76	47851
2014-01-21	28.86	28.99	28.76	28.98	52962
2014-01-22	28.97	29.17	28.95	29.02	81629
2014-01-23	28.97	29.51	28.97	29.51	82020
2014-01-24	29.43	29.49	29.00	29.07	53159
2014-01-27	29.18	29.23	28.51	28.52	50919
2014-01-28	28.63	28.72	28.50	28.59	77559
2014-01-29	28.46	28.65	28.29	28.33	58209
2014-01-30	28.58	28.99	28.53	28.67	56915
2014-01-31	28.31	28.81	28.31	28.59	59821
2014-02-03	28.48	28.69	28.13	28.17	80899
2014-02-04	28.28	28.84	28.08	28.51	71490
2014-02-05	28.43	28.43	28.20	28.23	47171
2014-02-06	28.26	28.55	28.09	28.34	67520
2014-02-07	28.37	28.75	28.30	28.57	78178
2014-02-10	28.62	28.81	28.39	28.75	38317
2014-02-11	28.77	29.39	28.66	29.24	96783
2014-02-12	29.33	29.33	29.00	29.33	39893
2014-02-13	29.20	29.79	29.05	29.63	43786
2014-02-14	29.64	29.76	29.36	29.72	28130
2014-02-18	29.85	30.11	29.62	30.04	47139
2014-02-19	30.00	30.50	29.49	29.89	88858
2014-02-20	29.97	30.20	29.97	30.15	39571
2014-02-21	30.26	30.63	30.11	30.57	67118
2014-02-24	30.54	30.87	30.40	30.58	51825
2014-02-25	30.58	30.77	30.33	30.61	56367
2014-02-26	30.73	30.94	30.44	30.70	64264
2014-02-27	30.70	30.86	30.45	30.82	44623
2014-02-28	30.92	31.00	30.62	30.74	86351
2014-03-03	30.67	31.06	30.32	31.04	52075
2014-03-04	31.26	31.99	31.21	31.67	101136
2014-03-05	31.72	31.95	31.45	31.63	52940
2014-03-06	31.58	31.69	30.78	30.88	107638
2014-03-07	30.95	31.00	30.45	30.67	62482
2014-03-10	30.65	30.87	30.42	30.47	46745
2014-03-11	30.51	30.70	30.33	30.56	29089
2014-03-12	30.49	30.90	30.49	30.55	70423
2014-03-13	30.68	30.72	30.28	30.47	47514
2014-03-14	30.46	31.01	30.46	30.99	36893
2014-03-17	31.06	31.44	31.05	31.16	43259
2014-03-18	31.13	31.57	30.92	31.54	46677
2014-03-19	31.43	31.56	30.81	31.00	38856
2014-03-20	30.99	31.09	30.68	30.99	34804
2014-03-21	31.16	31.73	31.16	31.50	89618
2014-03-24	31.65	31.76	30.97	31.31	50205
2014-03-25	31.52	31.70	31.04	31.18	48176
2014-03-26	31.38	31.49	30.43	30.46	62899
2014-03-27	30.17	30.43	29.94	30.18	54298
2014-03-28	30.25	30.50	30.05	30.15	33686
2014-03-31	30.24	30.60	29.96	30.41	58080
2014-04-01	30.42	30.85	30.13	30.83	62938
2014-04-02	30.83	31.25	30.57	31.19	43191
2014-04-03	31.29	31.29	30.73	30.92	44801
2014-04-04	30.96	31.06	30.59	30.74	48693
2014-04-07	30.69	30.92	30.31	30.38	63335
2014-04-08	30.48	30.72	30.13	30.48	60805
2014-04-09	30.47	30.53	30.20	30.45	50025
2014-04-10	30.48	30.82	30.01	30.11	59966
2014-04-11	29.92	30.12	29.51	29.72	87962
2014-04-14	30.00	30.09	29.36	29.54	61023
2014-04-15	29.54	29.89	29.36	29.73	68411
2014-04-16	29.88	30.02	29.69	29.89	36137
2014-04-17	29.77	30.01	29.44	29.76	47241
2014-04-21	29.85	29.90	26.58	29.65	159172
2014-04-22	29.54	30.10	29.54	30.02	45795
2014-04-23	30.03	30.15	29.70	29.93	49583
2014-04-24	30.16	30.29	30.00	30.11	57288
2014-04-25	30.00	30.23	29.80	29.87	62620
2014-04-28	30.01	30.30	29.85	30.17	57242
2014-04-29	30.46	30.59	29.82	29.92	32870
2014-04-30	29.76	30.00	29.55	29.87	53282
2014-05-01	29.89	29.89	29.24	29.55	79651
2014-05-02	29.70	29.87	29.50	29.65	41978
2014-05-05	29.51	29.67	29.42	29.58	32845
2014-05-06	29.46	29.65	29.07	29.22	74244
2014-05-07	29.29	29.70	29.17	29.52	61674
2014-05-08	29.60	29.82	29.23	29.52	49800
2014-05-09	29.51	30.48	29.51	30.47	53780
2014-05-12	30.53	31.00	30.45	30.85	49870
2014-05-13	30.80	30.93	30.17	30.20	52639
2014-05-14	30.15	30.20	29.85	29.97	37434
2014-05-15	29.81	29.81	29.33	29.51	52715
2014-05-16	29.44	29.70	29.34	29.69	51342
2014-05-19	29.59	29.87	29.50	29.85	27380
2014-05-20	29.74	29.84	29.24	29.39	66320
2014-05-21	29.89	30.13	29.57	29.80	65733
2014-05-22	29.55	30.01	29.50	29.80	41465
2014-05-23	29.80	30.56	29.74	30.49	68951
2014-05-27	30.67	31.26	30.43	31.09	81627
2014-05-28	31.00	31.00	30.39	30.45	59032
2014-05-29	30.61	30.76	30.28	30.70	28719
2014-05-30	30.74	30.90	30.56	30.84	45081
2014-06-02	30.93	30.93	30.47	30.62	29210
2014-06-03	30.47	30.82	30.30	30.32	29419
2014-06-04	30.28	30.35	30.08	30.19	29561
2014-06-05	30.33	31.24	30.13	31.22	57228
2014-06-06	31.35	31.35	30.96	31.01	43352
2014-06-09	31.09	31.21	30.63	30.78	27474
2014-06-10	30.69	30.76	30.36	30.49	30186
2014-06-11	30.44	30.44	30.02	30.20	29505
2014-06-12	30.15	30.16	29.90	30.08	28285
2014-06-13	30.22	30.22	29.59	30.01	33899
2014-06-16	29.93	30.06	29.72	29.87	37388
2014-06-17	29.76	29.96	29.72	29.80	35311
2014-06-18	29.89	30.14	29.71	30.12	26249
2014-06-19	30.23	30.40	30.17	30.28	37550
2014-06-20	30.36	30.66	30.13	30.61	112095
2014-06-23	30.59	30.67	30.22	30.34	38740
2014-06-24	30.23	30.61	30.23	30.54	46351
2014-06-25	30.40	30.49	30.10	30.48	36111
2014-06-26	30.18	30.18	29.89	30.02	21719
2014-06-27	29.84	30.27	29.84	30.24	97552
2014-06-30	30.14	30.25	29.70	30.23	58017
2014-07-01	30.31	30.69	29.84	30.58	42079
2014-07-02	30.65	30.67	30.30	30.45	24976
2014-07-03	30.49	30.53	30.23	30.52	23434
2014-07-07	30.54	30.67	30.32	30.37	47596
2014-07-08	30.28	30.37	30.20	30.25	83976
2014-07-09	30.24	30.27	30.01	30.17	45596
2014-07-10	29.72	30.29	29.72	30.22	37509
2014-07-11	30.28	30.44	29.99	30.33	28643
2014-07-14	30.58	30.85	30.37	30.82	48617
2014-07-15	30.86	30.86	30.45	30.70	25220
2014-07-16	30.96	30.96	30.49	30.60	21473
2014-07-17	30.41	30.55	30.11	30.22	38709
2014-07-18	30.11	30.74	30.11	30.69	45591
2014-07-21	30.49	30.60	30.22	30.54	24140
2014-07-22	30.61	30.76	30.55	30.67	21408
2014-07-23	30.65	30.76	30.53	30.66	14661
2014-07-24	30.66	30.66	30.20	30.30	30510
2014-07-25	30.10	30.36	29.82	29.90	42781
2014-07-28	29.89	30.05	29.80	29.90	32384
2014-07-29	29.94	29.96	29.50	29.50	40039
2014-07-30	29.51	29.54	29.09	29.44	70888
2014-07-31	29.25	29.54	29.25	29.28	60503
2014-08-01	29.39	29.40	28.98	29.02	50004
2014-08-04	29.19	29.37	28.97	29.33	46330
2014-08-05	29.16	29.45	28.97	29.28	65969
2014-08-06	29.05	29.74	29.05	29.69	43101
2014-08-07	29.70	29.80	29.25	29.38	39064
2014-08-08	29.33	29.57	28.83	29.41	39061
2014-08-11	29.61	29.85	29.35	29.59	25688
2014-08-12	29.42	29.59	29.18	29.35	24918
2014-08-13	29.36	29.87	29.36	29.86	26230
2014-08-14	29.81	30.00	29.49	29.78	22317
2014-08-15	30.08	30.08	29.52	29.94	58081
2014-08-18	30.10	30.28	30.06	30.25	33878
2014-08-19	30.32	30.32	30.20	30.27	28982
2014-08-20	30.09	30.14	29.80	30.14	21573
2014-08-21	30.07	30.30	30.03	30.09	23011
2014-08-22	30.12	30.12	29.70	29.84	21619
2014-08-25	29.83	30.01	29.49	29.53	21413
2014-08-26	29.49	29.74	29.06	29.66	26198
2014-08-27	29.66	29.71	29.53	29.60	32710
2014-08-28	29.55	29.56	29.31	29.35	78849
2014-08-29	29.34	29.69	29.34	29.53	81512
2014-09-02	29.68	29.70	29.45	29.63	80248
2014-09-03	29.78	29.89	29.68	29.75	33608
2014-09-04	29.80	29.80	29.31	29.35	62071
2014-09-05	29.25	29.83	29.25	29.75	31370
2014-09-08	29.65	29.72	29.25	29.34	56952
2014-09-09	29.23	29.37	29.09	29.12	75022
2014-09-10	29.05	29.10	28.71	28.92	63233
2014-09-11	28.85	29.14	28.82	29.04	63726
2014-09-12	28.98	28.98	28.15	28.38	116789
2014-09-15	28.42	28.48	28.02	28.02	47937
2014-09-16	28.08	28.27	28.00	28.22	51100
2014-09-17	28.29	28.46	27.97	28.21	57067
2014-09-18	28.22	28.22	28.01	28.06	54644
2014-09-19	28.03	28.28	28.03	28.27	189223
2014-09-22	28.14	28.43	28.11	28.23	46487
2014-09-23	28.25	28.65	27.65	27.68	78887
2014-09-24	27.77	28.00	27.63	27.65	42776
2014-09-25	27.69	27.87	27.25	27.69	82361
2014-09-26	27.39	27.59	27.20	27.59	77125
2014-09-29	27.34	27.48	27.21	27.47	56371
2014-09-30	27.39	27.69	27.11	27.38	131700
2014-10-01	27.29	27.58	27.03	27.15	60402
2014-10-02	27.23	27.38	27.00	27.17	58397
2014-10-03	27.46	27.95	27.09	27.09	64870
2014-10-06	27.12	27.70	27.10	27.59	126475
2014-10-07	27.58	27.74	27.39	27.50	103630
2014-10-08	27.49	27.95	27.35	27.92	99529
2014-10-09	27.92	28.20	27.84	27.96	158895
2014-10-10	27.80	28.52	27.80	28.50	179776
2014-10-13	28.53	29.10	28.41	28.81	63149
2014-10-14	29.07	29.49	28.63	29.28	102863
2014-10-15	28.92	29.69	28.39	29.32	71328
2014-10-16	29.03	29.53	28.51	29.21	57990
2014-10-17	29.51	29.51	28.75	28.79	66474
2014-10-20	28.65	29.34	28.60	29.34	44313
2014-10-21	29.37	29.40	29.14	29.27	54465
2014-10-22	29.42	29.62	29.32	29.43	41066
2014-10-23	29.58	29.67	29.49	29.61	58334
2014-10-24	29.67	29.68	29.35	29.53	50206
2014-10-27	29.33	29.75	29.22	29.62	49957
2014-10-28	29.49	29.75	29.40	29.75	91855
2014-10-29	29.70	29.70	29.07	29.39	131745
2014-10-30	29.23	29.92	29.10	29.90	44241
2014-10-31	30.33	30.62	29.82	30.61	88602
2014-11-03	30.56	31.48	30.56	31.38	92813
2014-11-04	31.23	31.48	31.01	31.08	55008
2014-11-05	31.09	31.24	30.84	30.97	33999
2014-11-06	31.06	31.20	30.67	30.73	35571
2014-11-07	30.84	30.84	30.49	30.60	59324
2014-11-10	30.60	30.95	30.50	30.93	25303
2014-11-11	30.85	30.89	30.57	30.61	32230
2014-11-12	30.57	30.78	30.40	30.64	36255
2014-11-13	30.70	30.85	30.70	30.82	3316
2014-11-14	30.71	30.71	30.25	30.30	33179
2014-11-17	30.19	30.66	30.19	30.44	25568
2014-11-18	30.54	31.18	30.43	30.57	24064
2014-11-19	30.45	30.65	30.11	30.24	34872
2014-11-20	30.04	30.40	30.04	30.36	25124
2014-11-21	30.61	30.64	30.07	30.19	54674
2014-11-24	30.32	30.52	30.23	30.39	33042
2014-11-25	30.51	30.54	30.28	30.38	54568
2014-11-26	30.39	30.82	30.39	30.71	28567
2014-11-28	30.82	31.31	30.76	30.81	38002
2014-12-01	30.91	31.06	30.54	30.60	33751
2014-12-02	30.70	31.24	30.70	30.89	22446
2014-12-03	30.99	31.09	30.75	30.91	33824
2014-12-04	29.74	30.37	29.70	30.35	1347768
2014-12-05	30.25	30.44	30.10	30.42	223934
2014-12-08	30.42	31.02	30.42	30.89	163089
2014-12-09	31.16	31.17	30.89	31.17	200786
2014-12-10	31.04	31.40	30.99	31.20	107155
2014-12-11	31.18	31.46	30.98	31.38	90547
2014-12-12	31.25	31.56	30.92	30.93	110657
2014-12-15	31.15	31.20	30.24	30.28	85609
2014-12-16	30.28	30.71	30.06	30.50	79622
2014-12-17	30.47	31.07	30.40	31.01	149863
2014-12-18	31.12	31.41	30.99	31.38	118209
2014-12-19	30.93	31.33	30.73	31.10	500454
2014-12-22	31.16	31.43	31.08	31.35	86914
2014-12-23	31.49	31.49	31.15	31.21	80244
2014-12-24	31.29	31.55	31.10	31.28	35693
2014-12-26	31.36	31.48	31.25	31.44	43467
2014-12-29	31.38	31.89	31.38	31.63	40974
2014-12-30	31.50	31.84	31.44	31.61	43914
2014-12-31	31.75	31.93	30.98	31.09	84371
2015-01-02	31.26	31.55	30.88	31.46	52585
2015-01-05	31.41	31.93	31.34	31.82	119197
2015-01-06	31.99	32.29	31.76	32.02	154310
2015-01-07	32.22	32.47	32.08	32.39	80936
2015-01-08	32.74	33.00	32.42	32.50	231769
2015-01-09	32.46	32.69	32.21	32.27	206682
2015-01-12	32.17	32.31	31.92	32.09	337893
2015-01-13	32.20	32.36	31.83	32.18	513147
2015-01-14	31.91	33.23	31.66	32.81	269203
2015-01-15	32.83	33.19	32.52	33.14	116269
2015-01-16	33.14	33.85	33.01	33.74	139010
2015-01-20	33.71	33.91	33.15	33.53	144189
2015-01-21	33.36	33.85	33.30	33.78	76829
2015-01-22	33.81	35.10	33.81	35.07	237842
2015-01-23	35.07	36.15	34.81	35.45	529581
2015-01-26	35.39	35.41	34.88	35.22	189188
2015-01-27	35.29	35.66	35.14	35.26	231375
2015-01-28	35.46	35.60	35.04	35.12	171341
2015-01-29	35.08	35.44	35.00	35.35	199853
2015-01-30	35.15	35.32	34.57	34.64	156246
2015-02-02	34.66	34.66	33.69	34.13	115808
2015-02-03	34.08	34.40	33.76	34.34	281452
2015-02-04	34.28	34.50	34.02	34.40	161406
2015-02-05	34.37	34.83	34.26	34.79	126265
2015-02-06	34.82	34.83	33.59	33.77	92256
2015-02-09	33.66	33.95	33.31	33.34	68526
2015-02-10	33.41	33.41	32.86	33.14	61798
2015-02-11	33.17	33.35	32.85	33.13	79591
2015-02-12	33.23	33.48	33.01	33.30	45996
2015-02-13	33.18	33.44	32.93	33.36	69385
2015-02-17	33.24	33.67	33.00	33.10	55848
2015-02-18	33.16	33.22	32.75	33.20	96865
2015-02-19	33.09	33.19	32.54	32.61	55335
2015-02-20	32.74	32.80	32.56	32.67	97040
2015-02-23	32.58	33.19	32.58	33.14	133782
2015-02-24	33.29	33.58	32.37	32.71	110698
2015-02-25	32.86	33.16	32.66	32.76	75498
2015-02-26	32.77	32.87	32.19	32.40	63699
2015-02-27	32.27	32.92	32.08	32.83	74790
2015-03-02	32.67	33.36	32.67	33.03	93292
2015-03-03	32.90	33.68	32.69	33.25	102746
2015-03-04	33.35	33.44	32.76	32.80	49221
2015-03-05	32.96	33.30	32.87	33.06	65544
2015-03-06	32.77	32.79	31.55	31.66	122064
2015-03-09	31.82	32.10	31.76	31.82	63790
2015-03-10	31.65	32.02	31.32	31.84	79015
2015-03-11	31.76	32.00	31.65	31.89	76300
2015-03-12	31.90	32.74	31.90	32.69	65004
2015-03-13	32.70	32.75	32.30	32.51	46754
2015-03-16	32.60	33.03	32.50	32.65	68255
2015-03-17	32.72	32.72	32.22	32.61	88687
2015-03-18	32.62	33.50	32.32	33.43	66973
2015-03-19	33.26	33.75	33.15	33.50	74170
2015-03-20	33.65	34.35	33.46	34.17	256420
2015-03-23	34.25	34.60	34.03	34.27	68009
2015-03-24	34.57	34.80	34.04	34.46	132104
2015-03-25	34.65	34.80	33.09	33.21	200262
2015-03-26	33.14	33.39	32.91	33.00	70661
2015-03-27	32.69	32.93	32.40	32.60	77251
2015-03-30	32.80	33.10	32.60	33.07	92261
2015-03-31	32.90	33.10	32.70	32.97	70053
2015-04-01	32.81	33.32	32.62	33.12	52439
2015-04-02	33.10	33.50	33.10	33.23	33459
2015-04-06	33.28	33.65	33.19	33.36	39292
2015-04-07	33.21	33.21	32.36	32.40	188035
2015-04-08	32.54	32.86	32.42	32.70	91512
2015-04-09	32.71	32.76	31.85	31.92	59673
2015-04-10	32.12	32.78	32.11	32.65	149938
2015-04-13	32.58	32.74	32.44	32.44	47627
2015-04-14	32.55	32.77	32.33	32.39	71035
2015-04-15	32.52	32.52	32.06	32.11	34436
2015-04-16	32.00	32.38	31.87	32.20	89353
2015-04-17	31.99	32.27	31.76	31.85	75181
2015-04-20	32.03	32.11	31.72	31.88	65331
2015-04-21	31.91	32.19	31.74	31.89	49199
2015-04-22	31.88	32.17	31.67	31.82	54635
2015-04-23	31.86	31.88	31.64	31.80	52712
2015-04-24	31.80	31.97	31.63	31.65	50442
2015-04-27	31.80	32.11	31.43	31.82	55135
2015-04-28	31.87	31.94	31.40	31.87	80494
2015-04-29	31.64	31.83	31.23	31.31	81088
2015-04-30	31.23	31.23	30.42	30.78	105158
2015-05-01	30.76	31.13	30.69	31.07	97946
2015-05-04	31.18	31.42	31.02	31.13	56554
2015-05-05	31.27	31.27	30.34	30.53	67343
2015-05-06	30.47	30.64	30.13	30.48	57345
2015-05-07	30.52	30.88	30.06	30.77	51967
2015-05-08	31.07	31.50	30.80	31.01	156593
2015-05-11	30.92	31.17	30.51	30.66	44833
2015-05-12	30.49	30.94	30.06	30.83	128514
2015-05-13	31.00	31.31	30.43	30.49	52293
2015-05-14	30.66	31.06	30.40	31.02	58885
2015-05-15	31.03	31.38	30.81	31.15	68195
2015-05-18	31.03	31.24	30.79	31.06	50717
2015-05-19	31.00	31.19	30.72	31.03	121341
2015-05-20	31.11	31.26	30.76	30.97	53131
2015-05-21	31.05	31.05	30.47	30.68	141841
2015-05-22	30.55	30.88	30.48	30.65	52723
2015-05-26	30.57	30.57	30.20	30.43	46555
2015-05-27	30.44	30.75	30.30	30.65	61160
2015-05-28	30.57	30.68	30.35	30.61	45749
2015-05-29	30.53	30.55	30.23	30.31	144583
2015-06-01	30.43	30.77	30.22	30.55	87620
2015-06-02	30.43	30.60	30.33	30.49	52100
2015-06-03	30.51	30.55	30.11	30.21	126588
2015-06-04	30.03	30.32	29.84	30.24	78095
2015-06-05	30.04	30.45	29.79	30.05	76688
2015-06-08	30.02	30.20	29.75	29.95	89795
2015-06-09	30.12	30.17	29.50	29.72	52896
2015-06-10	29.70	30.18	29.55	29.87	106277
2015-06-11	30.05	30.09	29.93	30.03	47671
2015-06-12	29.99	30.10	29.84	29.96	40660
2015-06-15	29.91	29.96	29.64	29.70	88198
2015-06-16	29.70	29.98	29.60	29.97	54471
2015-06-17	30.04	30.24	29.88	30.12	73170
2015-06-18	30.25	30.81	30.25	30.47	80085
2015-06-19	30.57	30.60	30.19	30.45	256194
2015-06-22	30.47	30.60	30.29	30.34	147387
2015-06-23	30.29	30.32	29.97	30.05	83786
2015-06-24	30.10	30.27	29.84	29.91	89647
2015-06-25	29.91	29.95	29.58	29.58	88874
2015-06-26	29.18	29.71	28.99	29.51	170654
2015-06-29	29.40	29.82	29.25	29.30	109624
2015-06-30	29.39	29.51	29.05	29.17	116801
2015-07-01	29.40	29.59	29.12	29.59	143575
2015-07-02	29.75	29.96	29.52	29.60	80001
2015-07-06	29.57	29.84	29.55	29.77	120199
2015-07-07	29.92	30.28	29.78	30.12	164975
2015-07-08	30.01	30.39	30.01	30.15	155679
2015-07-09	30.27	30.39	30.02	30.15	89806
2015-07-10	30.11	30.83	30.02	30.51	46821
2015-07-13	30.60	30.97	30.33	30.59	72592
2015-07-14	30.62	30.90	30.57	30.68	92516
2015-07-15	30.58	31.00	30.43	30.88	129049
2015-07-16	31.04	31.34	30.96	31.11	86093
2015-07-17	31.11	31.27	30.95	31.12	74210
2015-07-20	31.11	31.11	30.82	30.90	42834
2015-07-21	30.92	31.03	30.76	30.87	61703
2015-07-22	30.80	31.08	30.80	31.03	37746
2015-07-23	31.04	31.04	30.23	30.41	101453
2015-07-24	30.30	30.49	30.25	30.39	55694
2015-07-27	30.43	30.67	30.29	30.36	50185
2015-07-28	30.60	30.60	30.02	30.35	72790
2015-07-29	30.40	30.80	30.00	30.60	89512
2015-07-30	30.36	30.71	30.36	30.55	89679
2015-07-31	30.58	31.16	30.58	30.99	144941
2015-08-03	30.91	31.15	30.77	31.11	106318
2015-08-04	31.17	31.25	30.64	30.76	52095
2015-08-05	30.74	30.90	30.33	30.52	71653
2015-08-06	30.51	30.73	30.01	30.50	126107
2015-08-07	30.38	30.75	30.10	30.50	71549
2015-08-10	30.53	30.59	30.07	30.36	132042
2015-08-11	30.20	30.72	30.20	30.58	81422
2015-08-12	30.41	30.63	30.20	30.49	89162
2015-08-13	30.35	30.62	30.10	30.35	110524
2015-08-14	30.22	30.46	29.93	30.32	147053
2015-08-17	30.25	30.68	30.25	30.55	69083
2015-08-18	30.41	30.71	30.36	30.52	82644
2015-08-19	30.48	30.49	30.15	30.32	71154
2015-08-20	30.11	30.47	29.98	30.05	90666
2015-08-21	29.55	30.02	29.50	29.63	107175
2015-08-24	28.88	29.28	27.86	28.36	213283
2015-08-25	29.07	29.19	27.90	27.92	143460
2015-08-26	28.40	28.53	27.95	28.50	164047
2015-08-27	28.76	29.12	28.30	28.81	129385
2015-08-28	28.80	28.90	28.55	28.80	68765
2015-08-31	28.68	28.87	28.22	28.45	140016
2015-09-01	28.05	28.31	27.74	27.86	84499
2015-09-02	28.28	28.32	27.95	28.13	65685
2015-09-03	28.18	28.38	28.07	28.21	52059
2015-09-04	27.94	28.14	27.88	27.96	145074
2015-09-08	28.23	28.25	27.95	28.11	86863
2015-09-09	28.28	28.31	27.78	27.80	87349
2015-09-10	27.75	28.25	27.75	27.96	61231
2015-09-11	27.99	28.65	27.94	28.56	63463
2015-09-14	28.75	28.89	28.63	28.68	61022
2015-09-15	28.80	28.95	28.37	28.88	86849
2015-09-16	28.81	29.24	28.80	29.10	72441
2015-09-17	29.18	29.99	29.03	29.53	82342
2015-09-18	29.21	29.90	29.21	29.37	208929
2015-09-21	29.54	29.95	29.51	29.86	79789
2015-09-22	29.74	29.95	29.61	29.71	90369
2015-09-23	29.90	30.40	29.81	30.22	97164
2015-09-24	30.14	30.31	30.01	30.10	70822
2015-09-25	30.10	30.58	29.82	30.25	771465
2015-09-28	29.18	29.68	29.15	29.40	116365
2015-09-29	29.33	29.79	29.29	29.69	77102
2015-09-30	29.98	29.98	29.61	29.85	96991
2015-10-01	29.81	29.97	29.40	29.80	96662
2015-10-02	29.63	29.97	29.19	29.81	107949
2015-10-05	29.89	30.36	29.86	30.27	112771
2015-10-06	30.20	30.61	30.01	30.19	96149
2015-10-07	30.32	30.70	30.10	30.63	119167
2015-10-08	30.62	30.93	30.46	30.89	61937
2015-10-09	30.90	30.90	30.60	30.68	32874
2015-10-12	30.78	31.23	30.78	30.98	43902
2015-10-13	30.93	31.14	30.66	30.77	47102
2015-10-14	30.70	31.11	30.48	30.50	56487
2015-10-15	30.54	31.00	30.36	30.98	89933
2015-10-16	30.99	31.34	30.57	30.75	184854
2015-10-19	30.78	31.34	30.78	31.31	167905
2015-10-20	31.24	31.50	31.09	31.22	93865
2015-10-21	31.28	31.73	31.28	31.50	97340
2015-10-22	31.65	32.28	31.52	32.26	102981
2015-10-23	32.21	32.44	31.82	32.25	85578
2015-10-26	32.28	32.36	31.93	32.32	62857
2015-10-27	32.50	33.11	32.30	32.96	118202
2015-10-28	33.09	34.07	32.91	33.20	188968
2015-10-29	33.19	33.20	32.50	32.75	81304
2015-10-30	32.90	32.90	32.30	32.38	56646
2015-11-02	32.46	33.01	32.32	33.01	72961
2015-11-03	32.91	33.00	32.51	32.99	72131
2015-11-04	32.97	32.97	32.60	32.97	98489
2015-11-05	33.03	33.23	32.74	33.20	72170
2015-11-06	32.90	32.90	32.18	32.70	121072
2015-11-09	32.56	32.56	31.81	32.15	107807
2015-11-10	32.18	32.88	32.18	32.70	127804
2015-11-11	32.81	33.00	32.50	32.63	90328
2015-11-12	32.55	32.86	32.27	32.43	67928
2015-11-13	32.23	32.59	32.16	32.30	84176
2015-11-16	32.19	32.77	32.14	32.74	61624
2015-11-17	32.64	33.00	32.51	32.74	47341
2015-11-18	32.83	32.90	32.46	32.81	81255
2015-11-19	32.89	33.05	32.55	32.83	51860
2015-11-20	32.98	33.29	32.92	33.16	64811
2015-11-23	33.18	33.32	32.93	33.11	55143
2015-11-24	32.94	33.34	32.61	33.29	66911
2015-11-25	33.26	33.43	33.01	33.35	29643
2015-11-27	33.40	33.78	33.40	33.68	33349
2015-11-30	33.81	33.98	33.36	33.54	86476
2015-12-01	33.61	33.90	33.44	33.83	58871
2015-12-02	33.68	33.92	33.40	33.46	94916
2015-12-03	33.50	33.53	32.92	32.97	91842
2015-12-04	33.07	33.60	33.07	33.37	63043
2015-12-07	33.38	33.50	33.02	33.48	80659
2015-12-08	32.04	33.07	32.00	32.64	1276473
2015-12-09	32.55	33.11	32.52	32.93	183170
2015-12-10	33.06	33.28	32.72	32.78	109306
2015-12-11	32.51	33.09	32.40	32.93	141533
2015-12-14	32.85	33.10	32.45	32.61	157630
2015-12-15	32.84	33.13	32.75	33.12	193490
2015-12-16	33.42	34.06	33.00	33.96	124062
2015-12-17	34.31	34.39	33.86	34.07	134030
2015-12-18	33.93	34.08	32.80	32.84	786353
2015-12-21	33.11	33.74	33.10	33.37	142550
2015-12-22	33.38	33.83	33.36	33.39	102356
2015-12-23	33.39	33.67	33.28	33.64	93875
2015-12-24	33.74	33.88	33.50	33.68	42066
2015-12-28	33.68	34.11	33.50	34.02	137969
2015-12-29	34.15	34.49	34.15	34.47	141637
2015-12-30	34.40	34.61	34.23	34.28	67978
2015-12-31	34.44	34.50	33.93	33.99	104816
2016-01-04	33.82	34.12	33.07	33.33	136619
2016-01-05	33.35	34.32	33.31	34.17	95354
2016-01-06	33.92	34.44	33.84	34.36	107475
2016-01-07	34.11	34.40	33.71	33.73	95763
2016-01-08	33.91	34.06	32.84	32.89	147293
2016-01-11	32.90	33.41	32.90	33.14	95568
2016-01-12	33.33	33.33	32.55	32.94	114967
2016-01-13	32.92	33.29	32.18	32.49	96205
2016-01-14	32.57	33.03	32.17	32.80	136649
2016-01-15	32.39	32.53	31.75	32.53	149106
2016-01-19	32.61	33.18	32.61	33.10	152107
2016-01-20	33.04	33.55	32.20	33.17	282014
2016-01-21	33.29	33.70	32.63	33.04	234940
2016-01-22	33.24	34.50	33.24	34.47	220331
2016-01-25	34.45	34.83	33.99	34.48	154988
2016-01-26	34.54	35.19	34.30	35.03	238606
2016-01-27	35.02	35.21	34.50	34.76	137667
2016-01-28	34.92	35.53	34.89	35.33	166308
2016-01-29	35.55	36.98	35.46	36.92	287316
2016-02-01	36.78	37.40	36.50	37.15	149805
2016-02-02	36.89	37.46	36.36	37.37	149546
2016-02-03	37.83	38.17	37.11	37.75	270439
2016-02-04	37.68	38.01	37.21	37.71	149995
2016-02-05	37.50	37.50	36.87	36.89	212738
2016-02-08	36.76	36.76	35.81	36.39	221152
2016-02-09	36.07	36.64	35.77	36.13	132099
2016-02-10	36.28	36.88	36.05	36.07	180478
2016-02-11	35.69	36.63	35.69	36.50	150811
2016-02-12	36.82	37.08	35.79	36.67	170782
2016-02-16	37.05	37.45	36.77	37.23	175892
2016-02-17	37.41	37.72	36.70	36.97	137469
2016-02-18	36.91	37.48	36.72	37.39	134377
2016-02-19	37.33	37.74	37.23	37.38	116326
2016-02-22	37.64	37.97	37.13	37.33	140577
2016-02-23	37.28	37.69	37.28	37.33	83195
2016-02-24	37.10	37.32	36.76	37.25	102897
2016-02-25	37.32	37.70	37.29	37.42	100565
2016-02-26	37.42	37.74	36.89	37.01	114389
2016-02-29	36.97	37.68	36.90	37.05	112348
2016-03-01	37.26	37.65	37.25	37.57	84765
2016-03-02	37.51	37.71	37.30	37.71	137432
2016-03-03	37.79	37.85	37.51	37.62	212072
2016-03-04	37.53	37.61	36.05	36.37	302621
2016-03-07	36.35	36.64	35.94	36.63	150061
2016-03-08	36.63	37.14	36.48	37.01	144623
2016-03-09	37.14	37.72	37.14	37.35	108724
2016-03-10	37.59	37.67	36.56	37.13	121582
2016-03-11	37.18	37.80	37.18	37.73	108937
2016-03-14	37.72	37.72	37.39	37.52	71004
2016-03-15	37.35	38.05	37.34	37.85	164321
2016-03-16	37.85	38.35	37.60	38.25	154338
2016-03-17	38.28	39.00	38.18	38.72	189832
2016-03-18	38.92	38.92	38.32	38.54	374691
2016-03-21	38.57	38.86	38.27	38.37	145235
2016-03-22	38.32	38.47	37.91	38.00	147270
2016-03-23	38.00	38.22	37.83	37.95	122132
2016-03-24	37.97	38.89	37.88	38.70	209120
2016-03-28	38.71	38.94	38.14	38.49	103826
2016-03-29	38.14	39.09	38.11	39.01	149501
2016-03-30	39.04	39.04	38.62	38.76	193141
2016-03-31	38.76	38.79	38.34	38.47	250259
2016-04-01	38.32	38.76	38.32	38.49	190171
2016-04-04	38.58	38.76	38.30	38.49	187700
2016-04-05	38.37	38.80	38.25	38.59	113063
2016-04-06	38.50	38.59	38.23	38.42	109826
2016-04-07	38.20	38.38	38.00	38.26	151201
2016-04-08	38.55	38.72	38.36	38.69	90338
2016-04-11	38.80	39.10	38.63	38.63	88885
2016-04-12	38.63	39.04	38.56	38.83	80691
2016-04-13	39.00	39.13	38.54	39.13	126848
2016-04-14	39.19	39.23	38.94	39.22	94563
2016-04-15	39.51	39.64	39.15	39.56	108789
2016-04-18	39.58	39.86	39.56	39.83	79999
2016-04-19	39.79	40.06	39.72	40.05	88575
2016-04-20	40.12	40.20	39.05	39.14	116935
2016-04-21	39.44	39.89	38.79	38.92	289815
2016-04-22	39.17	39.64	39.14	39.38	114890
2016-04-25	39.38	39.80	39.21	39.73	93346
2016-04-26	39.59	40.77	39.42	40.60	223261
2016-04-27	40.60	40.67	39.00	40.01	225726
2016-04-28	39.80	40.23	39.59	39.72	114206
2016-04-29	39.66	39.81	38.59	38.78	157453
2016-05-02	38.78	39.56	38.78	39.48	93113
2016-05-03	39.55	40.14	39.46	40.10	93260
2016-05-04	40.00	41.55	39.84	41.46	176669
2016-05-05	40.39	42.97	40.39	42.88	2689866
2016-05-06	42.96	43.07	42.39	43.07	386337
2016-05-09	42.98	43.44	42.87	43.35	250021
2016-05-10	43.35	43.52	42.76	43.12	143774
2016-05-11	43.17	43.17	41.90	42.30	244673
2016-05-12	42.23	42.86	41.84	42.68	183189
2016-05-13	42.71	42.71	41.95	42.70	179876
2016-05-16	42.64	43.38	42.42	43.14	159468
2016-05-17	43.01	43.01	41.63	42.08	191509
2016-05-18	42.01	42.20	40.86	41.30	122877
2016-05-19	40.96	41.00	40.52	40.82	173904
2016-05-20	40.96	41.32	40.75	41.27	111202
2016-05-23	41.29	41.92	41.18	41.80	231574
2016-05-24	41.83	42.15	41.55	41.95	168178
2016-05-25	41.95	42.27	41.16	41.80	164270
2016-05-26	41.79	42.40	41.40	42.05	91447
2016-05-27	41.87	42.30	41.78	42.29	175541
2016-05-31	42.38	42.64	42.07	42.57	495286
2016-06-01	42.36	42.87	42.01	42.80	151225
2016-06-02	42.61	42.76	41.96	42.75	163695
2016-06-03	42.98	43.47	42.94	43.46	104333
2016-06-06	43.65	43.73	42.94	43.28	107763
2016-06-07	43.30	44.26	43.19	43.70	148994
2016-06-08	43.55	44.15	43.46	44.10	102825
2016-06-09	44.19	44.60	44.00	44.55	229005
2016-06-10	44.41	44.58	44.04	44.24	95459
2016-06-13	44.39	44.73	44.20	44.28	103294
2016-06-14	44.20	44.58	44.06	44.50	115093
2016-06-15	44.54	45.23	44.27	45.00	194108
2016-06-16	45.00	45.16	44.71	45.09	98827
2016-06-17	45.09	45.09	44.24	44.63	377725
2016-06-20	44.63	45.16	44.63	44.71	154379
2016-06-21	44.83	45.53	44.71	45.27	209582
2016-06-22	45.36	45.36	44.76	45.21	154819
2016-06-23	45.15	45.59	44.85	44.96	111594
2016-06-24	43.69	45.61	43.10	45.51	293699
2016-06-27	45.45	46.91	45.10	46.21	451210
2016-06-28	47.00	47.05	46.01	46.90	312893
2016-06-29	47.08	47.89	47.06	47.73	208656
2016-06-30	47.93	48.29	47.38	48.24	292760
2016-07-01	48.40	48.85	48.33	48.70	175365
2016-07-05	48.71	49.56	48.71	49.31	223287
2016-07-06	49.47	49.56	48.67	48.87	181102
2016-07-07	49.06	49.31	48.52	48.82	218076
2016-07-08	48.94	49.45	48.67	49.24	197976
2016-07-11	49.11	49.97	48.57	49.80	130099
2016-07-12	49.68	49.68	49.09	49.53	187851
2016-07-13	49.54	49.97	49.41	49.88	179266
2016-07-14	50.25	50.25	49.16	49.18	344179
2016-07-15	49.34	49.34	48.36	49.08	330854
2016-07-18	49.03	49.66	49.03	49.33	96823
2016-07-19	49.58	49.59	49.04	49.57	139212
2016-07-20	49.53	49.59	49.03	49.27	82576
2016-07-21	49.17	49.45	48.74	49.27	90509
2016-07-22	49.19	50.24	49.19	49.90	130976
2016-07-25	50.14	50.33	49.53	49.98	164745
2016-07-26	49.90	50.74	49.11	49.31	145948
2016-07-27	49.52	49.58	47.90	49.41	172780
2016-07-28	49.35	50.42	49.32	50.24	221402
2016-07-29	50.04	51.33	50.04	50.72	212159
2016-08-01	50.71	50.98	50.11	50.80	136848
2016-08-02	50.70	51.00	50.03	50.23	108338
2016-08-03	50.13	50.17	49.09	49.36	141959
2016-08-04	49.36	49.50	49.00	49.24	109018
2016-08-05	49.26	49.40	48.75	49.23	86269
2016-08-08	49.40	49.56	48.52	48.57	252027
2016-08-09	48.30	49.06	47.50	48.97	196241
2016-08-10	49.13	49.20	48.89	49.05	124310
2016-08-11	49.03	49.06	48.05	48.23	105803
2016-08-12	48.23	48.95	48.23	48.42	56892
2016-08-15	48.32	48.66	48.15	48.19	61491
2016-08-16	48.11	48.47	47.47	47.83	108770
2016-08-17	48.01	48.01	47.37	47.93	132729
2016-08-18	47.94	48.72	47.94	48.45	161074
2016-08-19	48.26	48.28	47.28	47.79	144945
2016-08-22	47.90	48.30	47.78	48.21	92580
2016-08-23	48.45	48.55	48.00	48.24	75923
2016-08-24	48.24	48.24	47.48	47.79	146723
2016-08-25	47.73	48.57	47.73	48.05	187678
2016-08-26	48.08	48.55	47.30	47.40	164692
2016-08-29	47.53	48.44	47.53	47.93	91777
2016-08-30	48.00	48.00	47.34	47.91	72996
2016-08-31	47.77	48.09	47.46	47.99	128623
2016-09-01	47.85	48.08	47.44	47.68	121750
2016-09-02	47.86	48.91	47.86	48.35	260282
2016-09-06	48.44	48.71	47.96	48.59	95923
2016-09-07	48.49	48.95	48.43	48.89	125446
2016-09-08	48.48	48.86	48.28	48.58	109044
2016-09-09	48.05	48.06	47.03	47.06	196767
2016-09-12	46.88	48.24	46.54	47.80	219863
2016-09-13	47.49	47.51	45.73	46.02	300448
2016-09-14	46.01	46.58	45.70	46.06	167735
2016-09-15	45.81	46.50	45.69	46.11	92369
2016-09-16	45.84	46.50	45.84	46.41	324473
2016-09-19	46.33	47.31	46.33	47.28	105867
2016-09-20	47.58	47.97	47.51	47.69	256495
2016-09-21	47.84	48.29	46.82	48.17	144344
2016-09-22	48.53	49.50	48.53	49.28	181512
2016-09-23	49.09	49.84	48.50	49.64	167641
2016-09-26	49.51	50.66	49.22	50.32	366741
2016-09-27	50.44	50.71	50.19	49.78	193874
2016-09-28	49.55	50.34	49.11	50.27	191408
2016-09-29	50.07	50.11	49.34	49.67	266485
2016-09-30	49.75	49.96	49.05	49.44	447089
2016-10-03	49.24	49.24	48.14	48.39	232074
2016-10-04	48.36	48.36	47.01	47.35	203875
2016-10-05	47.32	47.64	45.18	45.44	296234
2016-10-06	45.31	45.95	44.52	45.62	298806
2016-10-07	45.78	46.40	45.17	45.73	180930
2016-10-10	45.74	46.47	45.74	46.30	98772
2016-10-11	46.24	46.32	45.82	46.25	263444
2016-10-12	46.50	46.94	46.38	46.92	301238
2016-10-13	47.32	48.43	46.70	47.10	402155
2016-10-14	47.14	47.28	46.34	46.82	288127
2016-10-17	47.03	47.84	46.86	47.39	163138
2016-10-18	47.61	47.82	47.34	47.59	177922
2016-10-19	47.61	48.12	47.39	47.95	140757
2016-10-20	47.82	48.29	47.58	48.16	190224
2016-10-21	47.73	48.23	47.73	47.96	125340
2016-10-24	48.21	48.66	47.96	48.23	85021
2016-10-25	47.97	48.88	47.40	48.55	178450
2016-10-26	48.30	49.45	48.30	49.25	1418073
2016-10-27	49.01	49.42	47.15	47.40	642815
2016-10-28	47.60	47.69	46.77	47.14	588556
2016-10-31	47.39	48.43	47.26	48.35	461344
2016-11-01	48.36	48.53	46.81	46.85	429234
2016-11-02	46.84	47.04	46.24	46.25	335011
2016-11-03	46.20	46.38	45.72	46.07	275505
2016-11-04	46.45	46.45	45.58	45.87	340800
2016-11-07	46.42	46.95	46.13	46.91	225090
2016-11-08	46.84	47.34	46.84	47.06	158102
2016-11-09	46.15	46.74	45.18	45.74	271522
2016-11-10	45.79	45.79	42.38	42.44	619795
2016-11-11	42.51	43.57	42.44	43.22	411269
2016-11-14	43.03	43.25	41.01	42.54	647863
2016-11-15	42.72	43.29	42.41	42.70	377284
2016-11-16	42.70	43.23	42.29	43.16	284708
2016-11-17	43.46	44.19	42.89	43.01	201645
2016-11-18	43.16	43.76	42.94	43.59	332990
2016-11-21	43.90	44.16	43.08	43.20	140476
2016-11-22	43.46	44.55	43.25	44.31	173156
2016-11-23	43.86	44.27	43.53	44.19	112563
2016-11-25	44.34	44.76	44.20	44.55	46243
2016-11-28	44.48	45.00	44.48	44.97	153907
2016-11-29	44.91	45.74	44.79	45.47	178337
2016-11-30	45.10	45.28	44.32	44.89	227808
2016-12-01	44.50	45.00	43.71	43.99	225726
2016-12-02	45.16	45.50	44.04	44.64	198222
2016-12-05	44.52	44.61	44.18	44.34	183730
2016-12-06	44.36	45.02	44.34	44.63	154268
2016-12-07	44.96	45.89	44.96	45.28	237400
2016-12-08	44.81	44.92	44.15	44.89	262788
2016-12-09	44.85	46.06	44.85	45.59	152401
2016-12-12	45.36	45.83	45.01	45.78	149008
2016-12-13	45.99	46.17	45.31	45.72	189615
2016-12-14	45.74	45.90	43.92	43.99	252436
2016-12-15	43.90	44.32	43.12	43.30	189855
2016-12-16	43.66	44.67	43.66	43.66	884851
2016-12-19	44.89	46.12	44.65	46.06	225975
2016-12-20	45.60	46.43	45.60	45.52	247879
2016-12-21	45.41	45.96	44.79	44.80	220777
2016-12-22	44.39	44.69	43.66	44.66	162412
2016-12-23	44.87	45.08	44.62	44.76	136327
2016-12-27	44.54	45.12	44.33	44.61	179407
2016-12-28	44.71	44.71	43.69	43.94	123326
2016-12-29	44.09	45.09	43.98	45.09	223129
2016-12-30	45.22	46.18	45.22	46.05	155174
2017-01-03	46.29	46.41	45.53	46.21	180743
2017-01-04	46.45	47.43	46.32	47.25	191413
2017-01-05	45.50	47.23	44.75	47.07	269523
2017-01-06	46.51	47.17	46.28	46.41	221968
2017-01-09	46.48	46.78	45.92	45.93	191537
2017-01-10	45.80	46.19	45.40	45.71	337035
2017-01-11	45.75	46.11	45.26	45.81	135816
2017-01-12	46.06	46.06	45.23	45.91	168357
2017-01-13	45.80	46.09	45.59	45.79	101042
2017-01-17	45.86	46.49	45.68	46.13	170557
2017-01-18	46.01	46.61	45.88	46.19	275977
2017-01-19	45.90	45.99	45.14	45.23	147155
2017-01-20	45.10	46.03	44.95	45.99	169219
2017-01-23	45.99	46.75	45.94	46.69	104218
2017-01-24	46.55	47.04	46.55	46.93	149987
2017-01-25	46.92	47.10	46.35	46.58	226334
2017-01-26	46.31	46.63	46.08	46.60	228351
2017-01-27	46.78	46.78	45.89	46.29	216453
2017-01-30	46.17	46.62	45.75	46.33	197369
2017-01-31	46.26	47.26	46.26	46.90	206862
2017-02-01	46.64	47.49	45.94	46.31	160516
2017-02-02	46.57	47.09	46.49	46.69	122013
2017-02-03	47.06	47.32	46.75	46.87	120111
2017-02-06	46.91	47.22	46.68	46.87	113396
2017-02-07	46.99	47.15	46.64	46.73	130395
2017-02-08	47.04	47.43	46.70	47.08	114040
2017-02-09	46.90	47.78	46.54	47.52	123992
2017-02-10	47.24	48.17	47.22	48.05	105091
2017-02-13	48.22	48.40	47.67	48.16	122491
2017-02-14	47.95	48.06	47.20	47.75	128945
2017-02-15	47.34	48.06	46.99	47.87	183509
2017-02-16	47.99	48.45	47.81	48.10	284681
2017-02-17	48.31	48.75	48.02	48.68	473460
2017-02-21	48.66	49.72	48.52	49.52	314441
2017-02-22	49.45	49.89	48.05	48.91	290404
2017-02-23	49.19	49.19	48.25	48.62	139895
2017-02-24	48.96	50.97	48.72	50.74	269758
2017-02-27	50.15	51.10	50.04	50.08	233988
2017-02-28	50.16	50.16	49.45	49.63	304580
2017-03-01	49.44	49.90	48.54	49.14	248699
2017-03-02	48.96	49.12	48.54	48.68	166963
2017-03-03	48.78	48.86	47.57	48.84	187601
2017-03-06	48.48	48.48	47.50	48.30	143498
2017-03-07	48.14	48.42	47.90	48.13	83138
2017-03-08	47.77	48.20	46.64	46.73	186012
2017-03-09	46.73	47.39	46.07	46.24	147663
2017-03-10	46.61	46.96	46.05	46.41	106456
2017-03-13	46.42	47.01	46.34	46.71	144032
2017-03-14	46.46	46.83	46.31	46.68	80346
2017-03-15	46.87	47.89	46.77	47.61	190969
2017-03-16	47.58	48.03	47.45	47.75	100121
2017-03-17	47.74	48.32	47.56	48.22	237220
2017-03-20	48.21	48.40	47.87	48.13	129834
2017-03-21	48.31	48.35	47.76	47.86	127319
2017-03-22	47.95	48.31	46.74	47.31	410759
2017-03-23	47.22	48.42	47.22	48.00	324008
2017-03-24	48.03	48.32	47.77	48.14	238458
2017-03-27	47.89	48.63	47.47	47.77	264907
2017-03-28	47.71	47.89	47.24	47.33	128391
2017-03-29	47.29	47.66	47.18	47.63	115407
2017-03-30	47.62	47.90	47.35	47.86	70494
2017-03-31	47.83	48.27	47.71	47.96	147708
2017-04-03	47.93	48.06	47.49	47.82	125216
2017-04-04	47.85	48.55	47.82	48.10	169318
2017-04-05	48.23	48.27	47.62	47.78	202872
2017-04-06	47.76	48.65	47.76	48.49	147807
2017-04-07	48.60	48.82	48.35	48.63	84310
2017-04-10	48.67	49.04	48.54	48.90	53403
2017-04-11	48.91	49.88	48.91	49.77	155184
2017-04-12	49.66	49.83	49.46	49.78	169638
2017-04-13	49.71	50.26	49.67	50.12	115544
2017-04-17	50.30	50.85	50.30	50.63	133360
2017-04-18	50.72	50.84	50.54	50.68	127098
2017-04-19	50.60	51.00	50.47	50.94	232022
2017-04-20	51.00	51.13	50.47	51.10	139785
2017-04-21	51.10	51.19	50.73	51.08	143103
2017-04-24	51.33	51.33	49.23	50.02	226748
2017-04-25	50.64	51.50	50.06	50.39	206481
2017-04-26	50.29	50.39	49.46	50.00	209019
2017-04-27	49.90	50.13	49.38	49.52	176438
2017-04-28	49.42	49.42	48.46	48.48	164766
2017-05-01	48.67	48.69	48.08	48.44	239726
2017-05-02	48.48	48.89	48.13	48.45	174329
2017-05-03	48.34	48.34	46.88	47.55	215166
2017-05-04	47.20	47.47	44.28	45.24	545095
2017-05-05	46.42	46.56	45.51	46.02	410754
2017-05-08	46.02	46.26	45.42	46.00	221590
2017-05-09	46.02	46.17	45.32	45.84	182807
2017-05-10	45.75	46.86	45.64	45.95	253188
2017-05-11	45.62	45.80	45.06	45.18	207336
2017-05-12	45.16	45.45	44.95	45.17	199385
2017-05-15	45.36	45.91	45.21	45.35	84251
2017-05-16	45.41	45.41	44.52	44.83	207837
2017-05-17	44.96	45.72	44.85	45.24	439117
2017-05-18	45.30	45.50	44.84	45.28	186986
2017-05-19	45.26	45.46	45.01	45.10	255909
2017-05-22	45.35	45.74	45.21	45.42	224436
2017-05-23	45.59	46.14	45.41	45.86	170390
2017-05-24	45.95	46.23	45.66	45.80	227200
2017-05-25	45.95	46.25	45.80	46.08	190862
2017-05-26	46.21	46.29	45.77	46.01	108663
2017-05-30	45.97	46.04	45.51	45.62	123936
2017-05-31	45.59	45.77	45.17	45.53	216117
2017-06-01	45.43	46.43	45.18	46.42	190527
2017-06-02	46.70	47.24	46.54	46.64	169486
2017-06-05	46.35	46.71	46.17	46.55	263877
2017-06-06	46.56	46.75	46.36	46.48	163874
2017-06-07	46.56	46.88	46.46	46.87	87345
2017-06-08	47.04	47.10	46.64	46.86	139463
2017-06-09	46.81	47.55	46.62	47.51	204570
2017-06-12	47.45	47.98	47.45	47.66	105612
2017-06-13	47.08	48.11	46.85	47.79	1455586
2017-06-14	48.25	48.96	48.01	48.35	528031
2017-06-15	47.89	48.54	47.62	48.20	350544
2017-06-16	47.87	48.35	47.86	48.08	389999
2017-06-19	48.03	48.16	47.70	47.86	315932
2017-06-20	47.75	48.20	47.69	47.84	410237
2017-06-21	47.69	47.95	47.41	47.56	253380
2017-06-22	47.65	47.65	47.02	47.14	187280
2017-06-23	47.14	47.41	46.76	47.24	788841
2017-06-26	47.40	47.92	47.17	47.37	441276
2017-06-27	47.10	47.96	47.10	46.86	389639
2017-06-28	46.86	47.32	46.78	46.95	225614
2017-06-29	46.76	46.82	45.95	46.10	197458
2017-06-30	46.26	46.50	45.52	45.87	274342
2017-07-03	46.09	46.22	45.27	45.75	212667
2017-07-05	45.75	45.87	45.36	45.62	332859
2017-07-06	45.34	46.31	45.06	45.78	547144
2017-07-07	46.01	46.36	45.83	46.27	201042
2017-07-10	46.28	46.49	45.60	45.62	180751
2017-07-11	45.77	45.83	45.07	45.67	213265
2017-07-12	46.19	46.97	46.00	46.71	198936
2017-07-13	46.70	46.82	46.00	46.15	168268
2017-07-14	46.33	47.14	46.33	46.88	148771
2017-07-17	46.88	47.58	46.65	47.15	299951
2017-07-18	47.75	47.75	47.08	47.40	201820
2017-07-19	47.49	47.64	47.31	47.46	153823
2017-07-20	47.66	47.75	47.20	47.25	163387
2017-07-21	47.98	47.98	46.96	47.25	165893
2017-07-24	47.38	47.38	46.82	46.98	209803
2017-07-25	47.41	48.15	46.50	47.78	441220
2017-07-26	47.91	49.09	47.81	48.94	364653
2017-07-27	48.76	49.30	48.55	49.04	271550
2017-07-28	49.04	49.54	48.87	49.17	226571
2017-07-31	49.17	49.27	48.75	49.17	148886
2017-08-01	49.42	49.78	49.11	49.31	178152
2017-08-02	49.20	49.23	48.69	49.01	146457
2017-08-03	48.94	49.72	48.93	49.57	358788
2017-08-04	49.44	50.18	49.10	49.67	215616
2017-08-07	49.83	49.83	49.15	49.41	121551
2017-08-08	49.27	49.70	49.27	49.59	170830
2017-08-09	49.65	49.76	49.15	49.33	107266
2017-08-10	49.34	49.57	49.00	49.16	90328
2017-08-11	48.79	48.80	48.15	48.51	142440
2017-08-14	48.68	49.41	48.56	49.23	123765
2017-08-15	49.02	49.03	48.07	48.82	158995
2017-08-16	48.89	49.41	48.62	49.03	191938
2017-08-17	48.95	49.44	48.78	48.80	105018
2017-08-18	48.52	48.97	48.19	48.83	150914
2017-08-21	48.79	49.99	48.79	49.66	195569
2017-08-22	49.77	49.92	49.03	49.40	93911
2017-08-23	49.28	49.72	49.05	49.63	78665
2017-08-24	49.76	50.05	49.39	49.41	130935
2017-08-25	49.60	49.60	49.00	49.38	105478
2017-08-28	49.34	49.53	48.77	48.95	135156
2017-08-29	48.82	49.31	48.82	49.04	108305
2017-08-30	48.94	49.08	48.61	48.98	100832
2017-08-31	49.03	50.26	49.00	50.12	409684
2017-09-01	50.12	50.38	49.94	50.26	107193
2017-09-05	50.40	50.81	50.11	50.24	148506
2017-09-06	50.29	50.65	50.08	50.13	142179
2017-09-07	50.40	50.59	50.11	50.48	110210
2017-09-08	50.29	50.64	50.15	50.50	162726
2017-09-11	50.44	50.85	50.29	50.59	127900
2017-09-12	50.45	50.67	50.13	50.21	287932
2017-09-13	50.22	50.45	49.98	50.15	111199
2017-09-14	50.00	50.97	49.98	50.89	135055
2017-09-15	51.03	51.07	50.29	51.02	428958
2017-09-18	51.01	51.28	50.86	50.94	265636
2017-09-19	50.96	51.21	50.57	50.77	132138
2017-09-20	50.75	50.91	49.94	50.23	152280
2017-09-21	50.18	50.63	50.05	50.07	177127
2017-09-22	50.17	50.42	49.64	49.72	96234
2017-09-25	49.62	50.34	49.38	49.95	127035
2017-09-26	50.04	50.15	49.75	49.77	108081
2017-09-27	49.52	49.52	46.52	48.80	242800
2017-09-28	48.71	49.41	48.47	49.38	121260
2017-09-29	49.39	49.63	48.92	49.08	127964
2017-10-02	49.17	49.88	49.11	49.70	136169
2017-10-03	49.81	49.87	49.18	49.63	132536
2017-10-04	49.65	49.65	49.07	49.40	225264
2017-10-05	49.40	49.74	49.06	49.32	97695
2017-10-06	48.91	49.07	48.26	49.02	178060
2017-10-09	48.92	49.45	48.92	49.34	168110
2017-10-10	49.51	49.88	49.28	49.56	71549
2017-10-11	49.65	50.05	49.35	49.40	140776
2017-10-12	49.30	49.57	49.19	49.40	142836
2017-10-13	49.49	49.82	49.40	49.75	140513
2017-10-16	49.64	50.21	49.34	49.92	172584
2017-10-17	49.81	50.22	49.22	50.19	120654
2017-10-18	50.14	50.58	49.76	50.35	201290
2017-10-19	50.12	50.53	49.98	50.28	139121
2017-10-20	50.34	50.34	49.47	49.52	248210
2017-10-23	49.59	49.81	48.83	49.06	217592
2017-10-24	49.19	49.94	48.26	49.16	230246
2017-10-25	49.13	49.26	47.51	47.91	201388
2017-10-26	48.21	48.21	46.95	47.12	348739
2017-10-27	46.92	47.31	46.43	47.20	418986
2017-10-30	47.11	47.50	46.87	47.26	165780
2017-10-31	47.41	47.43	46.94	47.29	136709
2017-11-01	47.55	47.80	47.24	47.58	127534
2017-11-02	47.61	48.52	47.49	48.17	188277
2017-11-03	48.07	48.40	47.81	48.01	100444
2017-11-06	48.07	48.45	47.86	48.18	106842
2017-11-07	48.09	48.95	48.07	48.72	170994
2017-11-08	48.66	49.80	48.57	49.02	177363
2017-11-09	48.85	49.37	48.59	48.90	118984
2017-11-10	48.66	49.27	48.66	48.67	164368
2017-11-13	48.80	49.53	48.56	49.48	267392
2017-11-14	49.40	49.79	49.25	49.39	137233
2017-11-15	49.38	49.91	48.85	49.02	147981
2017-11-16	49.16	49.62	49.03	49.54	130797
2017-11-17	49.38	49.73	49.25	49.59	394995
2017-11-20	49.65	49.72	49.39	49.52	126856
2017-11-21	49.60	49.79	49.47	49.68	159195
2017-11-22	49.61	50.09	49.61	49.85	78938
2017-11-24	49.94	50.32	49.94	50.19	65451
2017-11-27	50.15	50.28	49.57	49.63	102862
2017-11-28	49.66	49.91	49.20	49.53	130226
2017-11-29	49.35	49.79	49.33	49.41	152332
2017-11-30	49.48	49.85	49.01	49.44	193774
2017-12-01	49.75	49.78	48.65	49.49	168478
2017-12-04	49.61	50.00	49.17	49.22	1643724
2017-12-05	49.20	49.27	48.73	48.79	97316
2017-12-06	48.77	48.95	48.36	49.44	140576
2017-12-07	48.74	49.56	48.62	49.44	223556
2017-12-08	49.68	50.14	49.05	49.69	180488
2017-12-11	49.65	49.94	49.45	49.69	204845
2017-12-12	49.38	50.43	49.38	50.19	212494
2017-12-13	50.34	51.48	50.30	51.18	236728
2017-12-14	51.02	51.35	50.76	51.27	242577
2017-12-15	51.35	51.96	51.35	51.69	565758
2017-12-18	51.69	53.09	51.62	52.17	540551
2017-12-19	52.77	53.65	51.75	52.01	653894
2017-12-20	52.15	52.61	51.22	51.29	344695
2017-12-21	51.42	51.42	50.43	50.69	269515
2017-12-22	50.72	51.00	50.45	50.73	167159
2017-12-26	50.95	51.20	50.34	50.96	128762
2017-12-27	51.22	51.41	51.05	51.22	105619
2017-12-28	51.45	51.52	51.04	51.48	104813
2017-12-29	51.67	51.77	51.36	51.44	109061
2018-01-02	51.61	51.85	51.05	51.43	319467
2018-01-03	51.42	51.81	50.99	51.34	184207
2018-01-04	51.41	51.41	49.97	50.51	287341
2018-01-05	50.55	50.92	50.22	50.57	144588
2018-01-08	50.51	50.69	50.20	50.53	133066
2018-01-09	50.44	50.44	49.52	50.15	153896
2018-01-10	49.97	49.97	49.28	49.75	178240
2018-01-11	49.69	50.06	49.51	49.58	173805
2018-01-12	49.56	49.60	48.92	48.97	150733
2018-01-16	49.03	49.86	48.88	48.90	222460
2018-01-17	49.09	49.54	48.88	49.30	161009
2018-01-18	49.09	49.47	48.86	49.28	226291
2018-01-19	49.12	49.73	49.12	49.73	193434
2018-01-22	49.68	49.95	49.57	49.82	135901
2018-01-23	49.85	50.68	49.79	50.61	121832
2018-01-24	50.56	50.79	49.89	49.96	127136
2018-01-25	49.76	50.12	49.27	49.70	201451
2018-01-26	49.79	49.79	49.07	49.19	141425
2018-01-29	49.07	49.07	47.79	48.20	178504
2018-01-30	48.07	48.31	47.65	47.87	155287
2018-01-31	48.14	48.56	47.83	48.14	449271
2018-02-01	48.08	48.50	47.41	47.61	258950
2018-02-02	47.53	47.90	46.72	47.45	247198
2018-02-05	47.11	47.85	45.88	45.89	224392
2018-02-06	45.39	46.28	44.47	45.47	174891
2018-02-07	45.39	46.26	45.39	45.43	122849
2018-02-08	45.41	45.68	44.23	44.27	186441
2018-02-09	44.48	45.81	44.22	45.29	254188
2018-02-12	45.39	45.46	43.74	45.33	201461
2018-02-13	45.32	45.80	44.76	45.45	96181
2018-02-14	45.18	45.34	44.37	44.75	153287
2018-02-15	44.92	45.67	44.92	45.56	194131
2018-02-16	45.52	46.89	45.28	46.56	329923
2018-02-20	46.28	46.71	45.73	45.83	184704
2018-02-21	45.99	46.30	45.05	45.06	112762
2018-02-22	45.26	45.92	45.13	45.92	187722
2018-02-23	46.15	47.94	45.15	47.73	286794
2018-02-26	47.92	48.00	47.10	47.55	302747
2018-02-27	47.38	47.95	47.13	47.14	233279
2018-02-28	47.49	47.64	47.06	47.10	188757
2018-03-01	47.13	47.60	46.85	47.24	217558
2018-03-02	47.37	48.24	46.83	48.22	250926
2018-03-05	48.04	48.40	47.27	47.70	219719
2018-03-06	47.79	48.88	47.30	48.73	181476
2018-03-07	48.52	49.43	48.52	49.29	148945
2018-03-08	49.45	49.45	48.64	48.88	129625
2018-03-09	48.85	49.02	48.31	49.00	168317
2018-03-12	48.95	49.77	48.92	49.48	154116
2018-03-13	49.70	49.90	49.10	49.25	139795
2018-03-14	47.75	48.74	47.75	47.96	1861524
2018-03-15	47.99	48.34	47.82	47.92	489812
2018-03-16	47.96	48.13	47.38	47.99	774776
2018-03-19	47.96	47.96	47.22	47.64	219514
2018-03-20	47.75	47.75	46.84	47.44	320411
2018-03-21	47.47	47.81	46.88	47.12	254195
2018-03-22	47.00	48.25	47.00	47.54	543591
2018-03-23	47.68	47.73	46.35	46.50	262685
2018-03-26	46.78	47.10	46.27	47.02	294382
2018-03-27	47.20	47.87	46.62	46.89	279810
2018-03-28	47.04	48.39	47.04	48.20	298741
2018-03-29	48.39	48.61	47.84	48.04	255318
2018-04-02	47.91	48.21	47.28	47.65	261899
2018-04-03	47.80	48.96	47.38	48.76	267852
2018-04-04	48.50	49.42	48.24	49.27	272738
2018-04-05	49.45	49.60	48.59	49.18	181008
2018-04-06	49.18	49.83	49.18	49.50	322670
2018-04-09	49.52	49.79	49.05	49.27	286601
2018-04-10	49.47	49.54	48.73	49.18	237275
2018-04-11	49.03	49.40	48.76	48.90	369216
2018-04-12	48.95	48.98	47.66	47.88	173919
2018-04-13	47.98	48.45	47.68	48.43	128175
2018-04-16	48.50	49.07	48.20	48.93	163650
2018-04-17	49.13	49.87	48.91	49.66	212648
2018-04-18	49.73	49.88	49.48	49.68	151150
2018-04-19	49.65	49.65	48.36	48.93	218718
2018-04-20	48.86	48.96	48.04	48.09	151819
2018-04-23	48.10	48.18	47.51	47.72	237034
2018-04-24	49.25	49.35	47.37	47.92	332192
2018-04-25	47.85	47.97	47.22	47.79	176093
2018-04-26	48.06	48.85	47.85	48.54	214388
2018-04-27	48.58	49.59	48.52	49.47	177615
2018-04-30	49.51	49.71	48.76	48.88	220989
2018-05-01	48.94	49.69	48.59	49.32	153632
2018-05-02	49.25	49.38	48.58	48.96	142859
2018-05-03	48.93	49.19	48.69	49.00	145275
2018-05-04	48.94	50.07	48.79	49.72	302439
2018-05-07	49.51	50.35	49.51	50.22	138179
2018-05-08	50.19	50.33	49.88	50.26	129838
2018-05-09	50.13	50.94	49.92	50.87	140541
2018-05-10	51.07	51.13	50.67	51.12	140107
2018-05-11	51.09	51.31	50.77	51.19	178005
2018-05-14	51.26	51.26	50.57	50.62	329138
2018-05-15	50.27	50.27	49.37	49.93	304239
2018-05-16	50.33	50.62	49.91	50.00	245446
2018-05-17	50.00	50.26	49.49	49.62	187192
2018-05-18	49.79	50.08	49.62	49.80	219207
2018-05-21	49.83	50.67	49.59	50.35	264264
2018-05-22	50.24	50.67	50.00	50.34	330927
2018-05-23	50.39	51.69	50.39	51.58	176867
2018-05-24	51.71	51.71	51.22	51.43	244215
2018-05-25	51.62	52.11	51.44	52.01	232538
2018-05-29	52.00	53.14	51.80	53.05	291703
2018-05-30	53.05	53.77	52.85	53.12	267387
2018-05-31	53.11	53.26	52.72	52.94	244988
2018-06-01	53.11	53.20	52.30	52.33	199973
2018-06-04	52.48	52.96	52.14	52.91	183244
2018-06-05	53.00	53.35	52.77	53.15	157329
2018-06-06	53.11	53.30	52.02	53.25	130577
2018-06-07	53.25	53.40	52.84	53.34	113875
2018-06-08	53.28	53.79	53.22	53.32	110066
2018-06-11	53.14	53.46	52.81	53.38	117047
2018-06-12	53.16	54.13	53.04	53.88	125467
2018-06-13	54.05	54.16	52.87	53.19	245412
2018-06-14	53.38	54.01	53.22	53.81	191043
2018-06-15	53.83	54.15	53.67	53.89	328871
2018-06-18	53.73	53.89	53.19	53.40	167641
2018-06-19	53.37	53.71	53.24	53.44	106811
2018-06-20	53.52	53.97	53.34	53.74	206249
2018-06-21	53.88	54.14	53.45	53.67	211288
2018-06-22	53.70	53.92	53.41	53.73	429049
2018-06-25	53.88	54.13	53.50	53.67	221078
2018-06-26	53.65	54.16	53.55	53.88	143862
2018-06-27	53.75	54.10	53.70	53.19	161272
2018-06-28	53.17	53.19	52.29	52.81	308546
2018-06-29	52.63	53.02	52.39	52.77	262854
2018-07-02	52.88	53.29	52.13	52.86	154564
2018-07-03	52.83	53.72	52.83	53.40	81124
2018-07-05	53.44	53.86	53.06	53.85	183232
2018-07-06	53.93	54.28	53.86	54.25	101382
2018-07-09	54.17	54.17	53.27	53.74	153585
2018-07-10	53.77	54.02	53.36	53.73	159122
2018-07-11	53.63	54.25	53.63	54.09	166330
2018-07-12	54.13	54.45	54.00	54.14	145533
2018-07-13	54.31	54.41	53.98	54.11	135678
2018-07-16	54.10	54.14	53.56	53.79	135590
2018-07-17	53.87	53.97	53.20	53.34	105044
2018-07-18	53.13	53.27	52.62	53.13	98385
2018-07-19	53.12	54.70	53.01	54.42	207499
2018-07-20	54.60	54.60	53.36	53.49	166827
2018-07-23	53.60	53.60	52.62	53.03	128121
2018-07-24	54.55	54.55	51.88	52.71	211797
2018-07-25	52.65	53.69	52.60	53.12	177591
2018-07-26	53.39	53.78	53.25	53.39	167633
2018-07-27	53.49	53.49	51.85	52.21	285115
2018-07-30	52.44	52.77	51.93	52.53	148743
2018-07-31	52.77	53.69	52.77	53.24	186168
2018-08-01	52.92	53.85	52.06	53.75	130258
2018-08-02	53.68	54.23	53.28	53.83	97108
2018-08-03	53.79	54.30	53.79	54.07	85319
2018-08-06	54.03	54.29	53.81	53.96	59359
2018-08-07	53.88	53.88	52.97	53.63	160345
2018-08-08	53.85	53.93	53.42	53.76	96602
2018-08-09	53.91	54.44	53.90	54.21	98605
2018-08-10	54.17	54.66	53.69	53.73	128698
2018-08-13	53.78	54.38	53.43	53.62	148417
2018-08-14	53.70	54.58	53.65	54.43	104252
2018-08-15	54.47	54.79	54.38	54.65	125241
2018-08-16	54.50	55.50	54.48	55.45	95563
2018-08-17	55.40	56.09	55.38	55.89	91257
2018-08-20	56.05	56.28	55.82	56.13	147533
2018-08-21	56.05	56.30	55.94	56.30	149645
2018-08-22	56.34	57.04	55.77	56.23	84991
2018-08-23	56.26	56.50	56.03	56.33	112220
2018-08-24	56.43	56.81	56.06	56.62	88477
2018-08-27	56.63	56.71	56.22	56.57	147604
2018-08-28	56.51	57.30	56.27	57.21	200548
2018-08-29	57.15	57.35	56.83	57.22	141762
2018-08-30	57.34	57.34	56.83	56.95	82081
2018-08-31	56.91	57.11	56.46	57.07	149075
2018-09-04	57.36	57.49	56.36	56.60	194121
2018-09-05	55.18	55.19	54.38	54.38	1803462
2018-09-06	54.54	55.34	54.48	54.87	548133
2018-09-07	54.93	55.00	54.64	54.74	302589
2018-09-10	55.00	55.67	54.02	55.42	607938
2018-09-11	55.11	55.53	55.04	55.18	163717
2018-09-12	55.37	55.65	54.86	55.46	182572
2018-09-13	55.78	55.78	55.31	55.58	148314
2018-09-14	55.46	55.46	54.51	55.13	191380
2018-09-17	55.21	55.57	54.94	55.45	220515
2018-09-18	55.45	55.45	54.93	55.02	324115
2018-09-19	55.01	55.03	52.82	53.09	244628
2018-09-20	52.99	54.07	52.62	54.01	239724
2018-09-21	53.92	54.21	53.30	53.47	397143
2018-09-24	53.30	53.71	52.54	52.72	217461
2018-09-25	52.75	53.15	52.65	52.90	146404
2018-09-26	52.87	52.87	51.93	51.49	159992
2018-09-27	51.71	52.20	51.66	51.84	196588
2018-09-28	51.98	53.14	51.90	53.12	261567
2018-10-01	53.13	53.13	52.40	52.44	218419
2018-10-02	52.45	52.58	52.18	52.40	136923
2018-10-03	52.48	52.55	51.14	51.63	272859
2018-10-04	51.42	51.71	50.72	51.36	133480
2018-10-05	51.41	52.00	51.21	51.69	104855
2018-10-08	51.71	53.08	51.71	52.80	147281
2018-10-09	52.79	53.51	52.45	53.32	349059
2018-10-10	53.11	54.04	52.76	52.82	318321
2018-10-11	52.81	52.96	51.52	51.59	323347
2018-10-12	51.91	52.11	51.16	51.46	147093
2018-10-15	51.33	52.27	51.32	51.97	139428
2018-10-16	52.22	53.71	51.81	53.48	158712
2018-10-17	53.41	53.88	53.07	53.75	209673
2018-10-18	53.81	54.36	53.63	53.89	416758
2018-10-19	53.70	54.42	53.70	54.04	309762
2018-10-22	54.14	54.38	53.00	53.12	108702
2018-10-23	55.26	55.26	53.29	54.08	522919
2018-10-24	54.34	57.03	54.18	56.46	370596
2018-10-25	56.55	57.03	56.12	56.85	509990
2018-10-26	56.97	57.30	55.58	56.94	368299
2018-10-29	57.18	58.52	57.18	57.65	499808
2018-10-30	57.81	59.36	57.79	58.65	532651
2018-10-31	58.85	58.85	57.26	57.27	395314
2018-11-01	57.68	57.77	56.58	57.22	342813
2018-11-02	57.16	57.37	55.84	56.81	840855
2018-11-05	57.24	58.45	56.91	58.00	330605
2018-11-06	58.05	58.17	57.59	58.11	168141
2018-11-07	58.00	58.79	57.58	58.37	250682
2018-11-08	58.14	58.44	57.50	58.42	122440
2018-11-09	58.45	58.95	58.15	58.92	158099
2018-11-12	59.00	59.69	58.79	58.83	105218
2018-11-13	58.94	58.94	58.23	58.69	173741
2018-11-14	58.69	58.92	57.92	57.96	194959
2018-11-15	57.90	58.47	57.36	57.86	257369
2018-11-16	57.71	58.78	57.71	58.69	430903
2018-11-19	58.85	59.28	58.21	58.52	166093
2018-11-20	58.38	58.78	58.10	58.19	164850
2018-11-21	58.12	59.16	58.07	58.48	132912
2018-11-23	58.48	58.90	57.76	58.58	57037
2018-11-26	58.61	58.91	58.16	58.56	183065
2018-11-27	58.62	58.93	58.41	58.86	133385
2018-11-28	58.74	59.62	58.74	59.45	209700
2018-11-29	59.44	59.63	58.86	59.08	302399
2018-11-30	59.20	59.90	59.20	59.57	350427
2018-12-03	59.65	60.23	58.78	60.22	275836
2018-12-04	60.21	61.30	59.43	59.55	212292
2018-12-06	59.78	62.55	59.06	62.39	534082
2018-12-07	62.31	62.68	61.62	61.91	259628
2018-12-10	62.20	62.20	60.92	61.51	419823
2018-12-11	61.76	62.84	61.69	62.26	327087
2018-12-12	62.38	63.00	60.60	60.62	788086
2018-12-13	61.35	61.95	61.09	61.21	1550221
2018-12-14	61.25	61.63	59.43	59.87	1027516
2018-12-17	59.95	60.13	57.57	58.00	1227437
2018-12-18	58.30	59.51	58.07	58.97	946389
2018-12-19	58.97	59.87	58.46	58.03	578610
2018-12-20	58.00	58.62	57.30	57.88	485621
2018-12-21	57.94	59.19	57.74	58.63	1776158
2018-12-24	58.54	58.64	56.47	56.67	216884
2018-12-26	56.62	58.94	56.46	58.86	329522
2018-12-27	58.30	58.87	57.26	58.82	369984
2018-12-28	59.22	60.03	58.47	59.24	448918
2018-12-31	59.33	59.33	57.95	59.12	352472
2019-01-02	58.61	58.74	56.61	57.61	460265
2019-01-03	57.88	59.10	57.88	58.90	373213
2019-01-04	58.98	59.77	58.55	58.70	333481
2019-01-07	58.77	59.49	58.41	58.99	314797
2019-01-08	59.89	60.41	59.09	60.37	404620
2019-01-09	60.57	60.79	59.35	59.73	260220
2019-01-10	59.69	60.83	59.26	60.74	250292
2019-01-11	60.82	61.23	60.34	60.91	167278
2019-01-14	60.83	60.97	60.09	60.81	161341
2019-01-15	61.08	61.84	60.89	61.30	155833
2019-01-16	61.40	62.20	61.23	62.09	232745
2019-01-17	62.08	62.48	61.79	62.46	296046
2019-01-18	62.29	62.53	61.38	61.70	295312
2019-01-22	61.57	61.98	61.23	61.97	177342
2019-01-23	61.77	62.04	61.00	61.29	165207
2019-01-24	61.29	61.96	60.97	61.82	210079
2019-01-25	61.82	62.98	61.82	62.90	260515
2019-01-28	62.76	63.80	62.69	63.62	233222
2019-01-29	63.74	64.28	63.61	64.27	271301
2019-01-30	64.37	65.20	64.25	65.03	251452
2019-01-31	65.00	66.07	64.46	66.03	272829
2019-02-01	66.03	66.39	64.41	65.38	356251
2019-02-04	65.30	66.71	64.77	66.41	220562
2019-02-05	66.53	66.53	65.38	66.28	263442
2019-02-06	66.33	66.37	65.72	66.22	219008
2019-02-07	66.13	66.69	65.86	65.99	233946
2019-02-08	65.80	66.61	65.80	66.57	213031
2019-02-11	65.90	66.44	65.73	66.32	232852
2019-02-12	66.22	66.26	64.61	65.44	326244
2019-02-13	65.25	65.58	64.71	65.18	195628
2019-02-14	65.37	66.54	64.86	65.12	421287
2019-02-15	65.26	65.80	64.91	65.65	338042
2019-02-19	65.67	65.79	64.52	64.80	340587
2019-02-20	64.67	64.80	63.35	64.52	362066
2019-02-21	64.06	64.58	63.38	64.38	277681
2019-02-22	65.02	66.49	63.59	65.66	476693
2019-02-25	65.66	66.50	65.51	65.99	446381
2019-02-26	66.05	66.09	64.93	65.41	340296
2019-02-27	65.03	65.58	64.66	65.31	295466
2019-02-28	65.36	66.33	64.79	65.73	557856
2019-03-01	65.76	66.24	64.45	65.47	899425
2019-03-04	65.94	65.99	64.86	65.96	496787
2019-03-05	65.89	66.63	65.69	66.35	240912
2019-03-06	66.47	66.70	65.80	65.84	229590
2019-03-07	65.94	66.64	65.63	65.75	322289
2019-03-08	65.82	66.46	65.54	66.25	250748
2019-03-11	66.55	66.80	66.21	66.70	261371
2019-03-12	66.81	67.25	66.75	66.99	359082
2019-03-13	67.07	67.58	66.29	66.35	628148
2019-03-14	66.54	66.83	66.00	66.42	775877
2019-03-15	66.54	66.55	65.77	65.86	571403
2019-03-18	66.06	66.42	65.52	65.82	385527
2019-03-19	65.73	65.84	65.14	65.63	361510
2019-03-20	65.69	66.65	65.31	66.27	262371
2019-03-21	66.16	68.06	66.16	67.71	398957
2019-03-22	67.69	68.54	67.69	67.93	337726
2019-03-25	68.08	69.06	67.47	68.76	247572
2019-03-26	68.94	69.85	68.90	69.82	248413
2019-03-27	69.91	70.13	69.06	69.42	193505
2019-03-28	69.57	70.26	69.30	70.15	342829
2019-03-29	70.15	70.23	69.22	69.34	238828
2019-04-01	69.15	69.15	67.68	68.29	272641
2019-04-02	68.36	68.36	66.92	67.89	313315
2019-04-03	67.82	67.90	67.27	67.47	246443
2019-04-04	67.50	67.87	67.01	67.66	157171
2019-04-05	67.65	68.43	67.49	68.34	213662
2019-04-08	68.48	68.48	67.70	67.93	180734
2019-04-09	68.00	68.24	67.64	67.69	142404
2019-04-10	67.93	69.05	67.93	68.89	243969
2019-04-11	68.84	69.11	68.65	68.78	224975
2019-04-12	68.50	68.87	68.02	68.75	173551
2019-04-15	68.84	68.90	68.24	68.34	305070
2019-04-16	68.46	68.46	65.78	65.83	421291
2019-04-17	65.71	65.80	63.82	63.89	457885
2019-04-18	63.92	65.35	63.71	65.31	233245
2019-04-22	65.12	65.12	63.40	64.45	262624
2019-04-23	64.45	65.99	63.92	65.49	373265
2019-04-24	65.64	67.03	65.64	66.44	270271
2019-04-25	66.25	67.01	65.72	66.85	195333
2019-04-26	67.03	67.96	67.03	67.51	162888
2019-04-29	67.58	67.86	67.11	67.17	259881
2019-04-30	65.85	65.91	64.77	65.47	2091700
2019-05-01	65.70	66.07	65.27	65.32	891692
2019-05-02	65.36	66.46	65.30	66.00	699015
2019-05-03	66.00	66.54	65.74	66.35	347636
2019-05-06	66.07	66.68	66.04	66.50	310264
2019-05-07	66.39	66.50	64.61	65.02	244885
2019-05-08	65.11	66.10	65.06	65.58	244438
2019-05-09	65.71	66.21	64.50	66.05	223422
2019-05-10	66.00	67.08	65.84	66.77	215336
2019-05-13	66.36	67.11	66.29	67.06	212331
2019-05-14	67.14	67.61	66.83	67.45	177569
2019-05-15	67.41	67.99	67.41	67.71	147693
2019-05-16	67.48	68.38	67.46	67.93	126636
2019-05-17	67.67	67.92	67.02	67.83	140654
2019-05-20	67.71	67.81	66.59	66.88	126269
2019-05-21	66.86	67.88	66.86	67.65	126514
2019-05-22	67.68	67.68	67.09	67.34	167002
2019-05-23	67.14	67.78	66.85	67.75	166594
2019-05-24	67.91	68.40	67.70	68.28	271475
2019-05-28	68.55	68.99	67.52	67.69	422985
2019-05-29	67.74	67.74	66.29	66.43	203464
2019-05-30	66.53	66.99	66.08	66.32	177912
2019-05-31	66.15	67.27	65.88	66.95	246077
2019-06-03	67.27	67.42	66.61	66.78	417678
2019-06-04	66.52	66.63	64.36	64.72	337207
2019-06-05	65.04	66.95	64.92	66.93	462690
2019-06-06	66.92	66.99	65.55	66.19	214140
2019-06-07	66.61	67.18	66.13	66.22	214488
2019-06-10	66.14	66.45	65.35	66.36	262298
2019-06-11	66.56	66.70	66.12	66.44	219478
2019-06-12	66.62	67.41	66.42	66.99	201553
2019-06-13	67.03	67.27	66.51	67.20	234648
2019-06-14	67.00	68.04	66.46	67.64	290679
2019-06-17	67.82	68.50	67.82	68.29	244899
2019-06-18	68.59	68.81	67.90	68.26	286257
2019-06-19	68.00	68.51	67.21	68.47	199302
2019-06-20	68.68	68.86	68.04	68.23	347157
2019-06-21	67.60	68.00	66.40	66.77	580114
2019-06-24	67.11	67.11	65.91	65.99	289135
2019-06-25	66.11	66.82	65.53	65.60	223453
2019-06-26	65.64	65.64	63.40	63.04	233717
2019-06-27	63.45	64.38	63.25	63.83	323441
2019-06-28	63.84	64.69	63.73	64.05	1012798
2019-07-01	64.30	64.30	62.63	63.28	329412
2019-07-02	63.38	64.89	63.38	64.80	202828
2019-07-03	64.90	65.96	64.90	65.55	74745
2019-07-05	64.99	65.30	64.03	65.20	132598
2019-07-08	65.14	65.58	64.84	65.37	184110
2019-07-09	65.35	65.93	65.14	65.86	250747
2019-07-10	66.15	66.19	65.41	66.12	214908
2019-07-11	66.06	66.17	65.18	65.57	197563
2019-07-12	65.56	65.82	65.24	65.40	170716
2019-07-15	65.54	66.16	65.08	65.65	147367
2019-07-16	65.31	65.47	64.79	64.82	190244
2019-07-17	65.11	65.42	64.25	64.75	259638
2019-07-18	64.48	65.21	63.91	64.93	156664
2019-07-19	64.73	64.90	63.13	63.16	257766
2019-07-22	63.48	63.48	62.58	62.82	308793
2019-07-23	62.95	66.82	62.76	66.49	591862
2019-07-24	66.66	67.30	66.09	66.76	295734
2019-07-25	66.52	66.76	65.65	65.77	304355
2019-07-26	65.93	67.38	65.93	67.23	382751
2019-07-29	67.19	67.57	66.84	67.14	178591
2019-07-30	67.03	67.96	66.76	67.37	171560
2019-07-31	67.37	67.93	66.81	66.85	236999
2019-08-01	66.90	67.50	66.61	66.71	159812
2019-08-02	66.69	67.30	66.56	67.03	223497
2019-08-05	66.88	68.06	66.52	67.29	592126
2019-08-06	67.24	68.50	67.24	67.92	234307
2019-08-07	67.83	69.57	67.61	69.10	382137
2019-08-08	69.22	71.08	68.90	70.57	390954
2019-08-09	70.46	71.02	69.98	70.62	959649
2019-08-12	70.79	71.17	70.25	70.65	148790
2019-08-13	70.78	71.28	70.48	70.83	246191
2019-08-14	70.65	71.06	70.31	70.61	205117
2019-08-15	70.73	71.79	70.58	71.71	245359
2019-08-16	71.82	72.48	71.74	72.27	182423
2019-08-19	72.53	73.14	71.95	73.05	296285
2019-08-20	73.20	73.20	71.78	72.04	208840
2019-08-21	72.31	72.63	71.63	72.02	160270
2019-08-22	72.02	72.68	71.79	71.93	227772
2019-08-23	71.74	72.93	71.63	72.40	395619
2019-08-26	72.96	73.37	72.75	73.30	249112
2019-08-27	73.67	74.15	73.47	73.54	320338
2019-08-28	73.53	74.14	73.30	73.73	214040
2019-08-29	74.00	74.55	73.64	74.40	166636
2019-08-30	74.35	74.88	74.22	74.69	202951
2019-09-03	74.69	75.44	74.61	74.82	344670
2019-09-04	75.08	76.04	74.94	76.00	205738
2019-09-05	75.70	76.23	74.24	74.24	606601
2019-09-06	74.58	75.04	74.28	74.52	201288
2019-09-09	74.34	74.43	73.12	73.15	191070
2019-09-10	72.72	73.02	71.33	71.35	378083
2019-09-11	71.39	72.06	70.95	71.92	319908
2019-09-12	72.53	72.86	71.87	72.00	300157
2019-09-13	71.93	72.64	70.62	71.30	214511
2019-09-16	71.30	72.28	71.12	72.00	187995
2019-09-17	72.25	73.35	72.25	72.88	181633
2019-09-18	73.45	73.58	72.39	72.80	208159
2019-09-19	73.34	73.78	72.95	72.95	219281
2019-09-20	73.15	73.82	72.89	73.40	987679
2019-09-23	73.37	73.99	73.37	73.40	237983
2019-09-24	73.55	73.71	72.68	72.82	249226
2019-09-25	72.74	73.66	72.67	72.57	238734
2019-09-26	72.76	73.97	72.76	73.61	302525
2019-09-27	73.51	73.93	72.13	72.72	187786
2019-09-30	72.68	73.73	72.68	73.15	235611
2019-10-01	73.42	73.59	72.65	73.46	158503
2019-10-02	73.65	74.06	73.03	73.65	172742
2019-10-03	73.64	75.32	73.62	74.16	168819
2019-10-04	74.23	74.90	74.23	74.84	110613
2019-10-07	74.37	74.89	73.98	74.60	171845
2019-10-08	74.61	74.71	73.82	74.14	215137
2019-10-09	74.54	74.96	73.96	74.39	163341
2019-10-10	74.56	74.90	74.29	74.42	230158
2019-10-11	74.50	75.56	73.97	74.92	259072
2019-10-14	74.95	75.13	74.59	75.10	233085
2019-10-15	75.18	75.31	73.55	74.18	406703
2019-10-16	74.03	74.64	73.59	74.48	175670
2019-10-17	74.47	75.49	74.47	75.18	221812
2019-10-18	75.19	76.00	74.94	75.95	276899
2019-10-21	75.93	77.21	75.60	77.02	274573
2019-10-22	76.01	77.41	75.19	77.23	386615
2019-10-23	77.81	77.96	76.93	77.62	319883
2019-10-24	77.91	77.91	77.28	77.73	164296
2019-10-25	77.64	77.85	77.26	77.61	190008
2019-10-28	77.52	78.02	77.43	77.77	194706
2019-10-29	77.94	78.96	77.94	78.44	230129
2019-10-30	78.63	79.11	78.29	78.90	239045
2019-10-31	79.01	79.54	78.47	78.77	256090
2019-11-01	79.00	79.06	77.67	78.32	202255
2019-11-04	78.27	78.27	76.92	77.29	268199
2019-11-05	77.11	77.13	75.28	75.63	216925
2019-11-06	75.96	75.98	75.42	75.65	186249
2019-11-07	75.55	75.67	74.63	75.12	289147
2019-11-08	75.11	75.26	74.51	74.51	253925
2019-11-11	74.35	74.99	74.14	74.34	399162
2019-11-12	74.47	74.78	73.36	73.64	415014
2019-11-13	73.74	74.61	73.74	74.16	611653
2019-11-14	74.34	74.97	74.30	74.45	318885
2019-11-15	74.53	74.93	74.04	74.68	679777
2019-11-18	74.68	75.69	74.68	74.90	280289
2019-11-19	75.05	75.44	74.70	75.16	256837
2019-11-20	75.04	75.58	74.66	75.26	224939
2019-11-21	75.13	75.13	74.15	74.18	202619
2019-11-22	74.35	74.66	73.30	73.61	136971
2019-11-25	73.75	74.33	73.36	73.66	449922
2019-11-26	73.62	74.54	73.62	74.26	603211
2019-11-27	74.33	74.73	74.15	74.62	376477
2019-11-29	74.63	75.31	74.63	74.78	107673
2019-12-02	74.67	74.67	73.13	73.18	295346
2019-12-03	73.09	73.99	73.09	73.54	343845
2019-12-04	73.62	73.99	73.35	73.77	523205
2019-12-05	74.08	74.08	72.42	72.69	329540
2019-12-06	72.68	72.97	72.45	72.67	475039
2019-12-09	72.69	72.89	72.25	72.79	405066
2019-12-10	72.98	73.17	72.14	72.19	346007
2019-12-11	72.66	72.72	70.53	70.83	328388
2019-12-12	71.29	71.67	69.06	69.50	380082
2019-12-13	69.71	69.90	68.07	68.41	974573
2019-12-16	68.62	69.10	67.98	68.93	708674
2019-12-17	69.20	69.34	67.82	67.98	534632
2019-12-18	68.32	69.35	67.98	68.57	430793
2019-12-19	68.81	68.83	68.16	68.57	297797
2019-12-20	68.69	68.95	68.22	68.29	639630
2019-12-23	68.66	68.66	68.06	68.42	814224
2019-12-24	68.61	68.99	68.40	68.81	243225
2019-12-26	68.92	69.44	68.75	69.35	195287
2019-12-27	69.48	69.85	69.04	69.72	1396296
2019-12-30	69.44	69.87	69.13	69.34	206545
2019-12-31	69.21	70.23	69.21	70.17	221890
2020-01-02	70.43	70.43	67.03	67.66	514729
2020-01-03	67.45	69.32	67.44	69.26	342250
2020-01-06	69.04	70.60	69.04	69.98	279931
2020-01-07	69.69	70.36	69.50	69.99	608795
2020-01-08	70.32	70.76	69.81	69.87	712676
2020-01-09	69.81	70.20	69.57	69.60	672924
2020-01-10	69.73	70.32	69.48	70.14	623505
2020-01-13	70.18	71.52	70.10	71.12	386207
2020-01-14	70.98	70.98	69.99	70.89	516172
2020-01-15	71.15	72.99	71.15	72.89	901068
2020-01-16	72.80	72.98	72.11	72.38	306925
2020-01-17	72.54	73.01	72.35	72.54	174679
2020-01-21	72.56	74.45	72.56	74.42	838255
2020-01-22	74.58	75.23	73.79	74.19	510580
2020-01-23	74.23	74.63	73.66	74.56	324551
2020-01-24	74.52	74.81	74.09	74.67	264807
2020-01-27	74.31	75.26	74.31	75.09	740218
2020-01-28	75.12	76.13	75.12	76.01	355594
2020-01-29	76.33	76.76	75.97	76.24	412200
2020-01-30	75.94	76.30	75.43	75.94	196253
2020-01-31	75.89	76.27	75.50	75.93	437053
2020-02-03	76.07	76.46	75.71	75.91	261273
2020-02-04	76.00	76.68	75.54	76.27	205533
2020-02-05	76.31	76.47	75.53	76.05	491506
2020-02-06	76.11	77.09	76.00	76.56	223218
2020-02-07	76.80	77.18	76.50	77.03	243295
2020-02-10	77.50	77.66	76.81	77.46	496575
2020-02-11	77.70	78.15	76.22	76.40	326775
2020-02-12	76.28	76.30	75.00	75.51	270091
2020-02-13	75.52	76.76	75.52	76.39	206303
2020-02-14	76.50	77.53	76.31	77.49	410179
2020-02-18	77.63	77.91	77.11	77.67	233780
2020-02-19	77.76	77.76	76.23	76.73	262087
2020-02-20	76.72	79.66	76.72	79.14	428289
2020-02-21	79.58	80.51	78.60	79.62	667793
2020-02-24	78.96	79.63	77.62	78.31	705715
2020-02-25	78.39	78.39	75.85	76.67	602860
2020-02-26	76.68	78.49	76.24	76.72	366311
2020-02-27	75.87	75.89	72.15	72.16	425958
2020-02-28	70.73	72.21	68.73	71.82	1546367
2020-03-02	72.23	74.67	70.72	74.36	577265
2020-03-03	74.67	76.78	73.37	74.42	645820
2020-03-04	75.51	77.66	75.44	77.65	505795
2020-03-05	76.63	77.19	75.83	76.96	411476
2020-03-06	75.63	77.06	74.13	76.65	933343
2020-03-09	72.75	74.39	71.86	72.86	521229
2020-03-10	74.09	76.18	71.94	76.12	688952
2020-03-11	74.94	75.16	71.88	72.55	561968
2020-03-12	68.24	71.70	63.96	67.70	864816
2020-03-13	70.70	73.00	68.36	72.79	1007731
2020-03-16	67.03	69.99	55.93	56.98	884203
2020-03-17	58.09	60.78	55.57	60.78	752907
2020-03-18	57.10	59.33	45.94	48.57	781507
2020-03-19	48.54	54.52	45.23	51.82	978070
2020-03-20	52.67	57.60	50.56	52.71	713571
2020-03-23	52.28	54.00	50.82	53.19	1097005
2020-03-24	55.19	59.58	54.31	57.34	987795
2020-03-25	57.30	62.91	57.00	59.05	1482679
2020-03-26	59.88	62.84	59.06	62.84	823061
2020-03-27	60.92	64.87	59.13	63.07	2581034
2020-03-30	63.59	64.39	60.58	63.82	780087
2020-03-31	61.95	63.97	61.09	61.90	1955461
2020-04-01	59.79	61.50	56.48	60.64	2900229
2020-04-02	60.37	61.57	57.89	60.60	659480
2020-04-03	59.85	61.01	56.45	57.08	663233
2020-04-06	59.91	62.60	59.00	60.07	801882
2020-04-07	62.42	63.80	59.87	60.06	735743
2020-04-08	61.50	64.31	59.38	63.92	325913
2020-04-09	65.46	69.00	64.74	67.79	492985
2020-04-13	67.20	67.82	62.74	63.55	328244
2020-04-14	64.57	66.60	64.57	65.85	410757
2020-04-15	63.74	64.47	60.84	61.34	664782
2020-04-16	61.58	62.17	59.05	59.92	424744
2020-04-17	62.16	63.08	61.01	62.29	429168
2020-04-20	60.82	63.45	60.27	61.89	1177272
2020-04-21	61.25	63.66	60.00	62.73	968653
2020-04-22	63.90	64.83	60.82	61.18	848956
2020-04-23	61.09	61.72	60.13	60.66	842025
2020-04-24	60.90	61.38	60.10	60.77	1046489
2020-04-27	61.12	62.69	60.99	61.81	952988
2020-04-28	63.82	64.39	63.12	64.00	1187395
2020-04-29	66.13	67.49	65.16	66.40	1018180
2020-04-30	65.50	65.83	64.32	65.11	1030805
2020-05-01	63.53	63.91	61.74	62.60	1144390
2020-05-04	61.64	62.57	60.25	61.76	271316
2020-05-05	62.72	64.06	62.70	63.06	340592
2020-05-06	63.22	63.65	61.79	62.05	295597
2020-05-07	63.50	64.50	62.66	63.55	344313
2020-05-08	64.76	65.63	64.27	64.82	458116
2020-05-11	63.87	64.88	62.94	63.99	513153
2020-05-12	64.19	64.19	60.04	60.15	328382
2020-05-13	59.61	60.40	58.02	58.48	665605
2020-05-14	57.42	58.78	54.94	58.62	603215
2020-05-15	58.20	59.54	57.12	59.50	547890
2020-05-18	62.11	63.70	62.02	62.33	736444
2020-05-19	61.98	62.50	60.99	61.10	355890
2020-05-20	62.05	62.05	60.74	61.16	297938
2020-05-21	61.02	62.39	61.02	61.96	511534
2020-05-22	62.29	62.29	61.19	62.06	281327
2020-05-26	64.88	65.22	64.16	64.69	585716
2020-05-27	66.35	66.99	62.88	65.25	758838
2020-05-28	66.10	66.10	62.68	63.06	975758
2020-05-29	62.27	63.73	61.86	62.77	903742
2020-06-01	63.02	64.70	62.92	64.42	418575
2020-06-02	65.14	65.27	64.10	64.85	326224
2020-06-03	65.86	67.82	65.84	67.30	745082
2020-06-04	66.83	67.77	66.12	67.42	429360
2020-06-05	69.50	71.70	68.26	68.61	539558
2020-06-08	69.95	70.19	67.83	68.27	786936
2020-06-09	66.84	68.78	66.34	67.96	615441
2020-06-10	67.88	68.33	65.33	65.76	543508
2020-06-11	63.10	64.18	61.23	63.27	828926
2020-06-12	65.95	66.66	63.89	66.51	745001
2020-06-15	64.67	70.32	64.15	70.11	1264101
2020-06-16	72.51	72.68	69.21	69.99	842977
2020-06-17	70.45	70.96	69.45	69.96	1067655
2020-06-18	69.04	70.02	67.43	68.64	1021904
2020-06-19	67.99	69.86	67.30	67.48	4223597
2020-06-22	67.28	68.06	65.94	67.86	863595
2020-06-23	68.54	68.59	66.12	66.73	651927
2020-06-24	66.00	66.44	63.46	65.17	592453
2020-06-25	64.68	65.64	64.32	65.62	538121
2020-06-26	65.45	65.87	62.52	62.92	2004885
2020-06-29	63.64	65.34	63.21	65.07	597526
2020-06-30	65.03	66.17	64.85	65.71	648226
2020-07-01	66.09	67.93	66.05	67.75	498658
2020-07-02	68.26	69.11	66.32	66.99	294353
2020-07-06	68.34	68.85	66.12	66.55	339568
2020-07-07	65.63	65.70	64.40	64.76	370091
2020-07-08	64.70	64.98	63.60	63.94	436872
2020-07-09	63.61	64.06	61.59	62.93	670555
2020-07-10	62.93	63.87	62.06	63.87	447665
2020-07-13	64.30	64.68	62.48	62.68	541296
2020-07-14	62.75	64.07	62.64	63.15	583794
2020-07-15	64.40	64.55	63.28	64.06	608536
2020-07-16	63.77	64.60	63.27	63.96	408586
2020-07-17	64.09	66.26	63.68	65.69	742589
2020-07-20	65.25	65.63	63.96	64.06	289195
2020-07-21	64.66	65.28	63.33	63.88	599083
2020-07-22	63.16	64.78	63.01	64.59	811091
2020-07-23	64.21	64.64	62.38	63.38	572542
2020-07-24	63.22	63.50	62.18	62.30	620138
2020-07-27	62.18	64.01	61.44	63.83	666204
2020-07-28	63.87	66.32	63.86	66.01	599253
2020-07-29	66.67	67.58	66.06	67.50	606774
2020-07-30	66.50	67.72	66.21	67.17	686131
2020-07-31	67.07	67.41	65.53	66.97	467207
2020-08-03	66.97	66.97	65.50	66.81	330398
2020-08-04	66.63	68.64	66.36	68.46	273949
2020-08-05	69.00	69.00	67.55	68.79	795578
2020-08-06	68.47	68.86	67.49	68.25	289524
2020-08-07	67.87	68.98	67.87	68.63	330965
2020-08-10	68.91	69.10	67.63	67.68	268001
2020-08-11	68.46	69.00	65.96	66.31	491291
2020-08-12	66.50	67.03	65.44	66.20	314470
2020-08-13	65.82	68.13	65.63	65.71	280543
2020-08-14	65.54	67.31	65.54	66.76	324292
2020-08-17	66.72	68.79	66.46	68.79	429174
2020-08-18	68.65	68.65	67.04	67.82	323858
2020-08-19	67.87	67.94	66.06	66.06	437772
2020-08-20	65.70	67.57	65.42	66.67	447859
2020-08-21	66.58	67.07	65.59	66.90	370427
2020-08-24	66.72	67.21	65.97	67.12	801660
2020-08-25	67.21	67.87	66.87	67.81	294554
2020-08-26	67.63	67.98	66.75	67.16	190936
2020-08-27	67.58	68.40	67.52	67.70	223326
2020-08-28	67.90	68.03	66.94	67.43	264121
2020-08-31	67.26	67.70	66.80	66.92	933215
2020-09-01	66.44	66.60	65.87	66.24	581153
2020-09-02	66.20	66.68	65.70	66.66	572343
2020-09-03	66.77	67.36	66.32	66.76	404346
2020-09-04	67.10	68.02	65.83	66.41	390465
2020-09-08	65.93	66.73	65.25	65.84	278715
2020-09-09	66.17	67.58	66.17	67.01	325453
2020-09-10	66.99	67.63	66.32	66.66	306720
2020-09-11	66.93	67.08	65.89	66.52	350526
2020-09-14	67.12	69.12	66.94	68.85	327702
2020-09-15	69.14	70.29	68.77	69.81	636656
2020-09-16	70.27	70.47	69.21	69.29	452417
2020-09-17	68.33	68.47	65.94	66.54	526195
2020-09-18	66.90	66.90	63.87	64.05	1152951
2020-09-21	63.00	63.18	61.72	62.49	625962
2020-09-22	62.49	64.63	62.49	64.23	358652
2020-09-23	64.02	64.22	62.27	61.70	465435
2020-09-24	61.76	63.04	61.52	62.37	310215
2020-09-25	62.09	63.02	62.04	62.48	668727
2020-09-28	63.61	64.51	63.14	64.33	424750
2020-09-29	64.34	64.34	62.54	63.16	343832
2020-09-30	64.13	65.01	63.02	63.64	500501
2020-10-01	63.78	64.72	63.26	64.51	360935
2020-10-02	63.40	65.46	63.13	65.22	222692
2020-10-05	65.64	65.92	64.13	64.44	352759
2020-10-06	65.01	66.12	64.16	65.38	363543
2020-10-07	65.76	65.95	64.73	64.75	390668
2020-10-08	65.30	66.80	65.13	66.58	389207
2020-10-09	66.79	67.44	66.60	67.00	321750
2020-10-12	67.33	67.67	66.55	67.62	260442
2020-10-13	67.03	67.34	65.79	66.16	329871
2020-10-14	66.01	66.30	64.12	64.69	288763
2020-10-15	64.16	66.22	64.01	65.81	248030
2020-10-16	65.42	66.24	64.87	65.37	350160
2020-10-19	65.84	66.63	64.67	64.99	555066
2020-10-20	65.94	66.56	64.35	65.05	567869
2020-10-21	64.75	65.69	64.09	65.39	341908
2020-10-22	65.27	66.27	65.08	65.39	300721
2020-10-23	65.67	66.25	65.21	65.42	410525
2020-10-26	67.03	67.03	64.03	65.23	486234
2020-10-27	65.05	65.67	64.09	64.13	297438
2020-10-28	63.35	64.18	62.38	62.67	368873
2020-10-29	62.58	63.59	61.51	63.05	316282
2020-10-30	62.89	63.43	61.33	62.07	445926
2020-11-02	62.69	63.91	62.26	63.89	484282
2020-11-03	64.60	64.73	62.83	64.34	404318
2020-11-04	63.71	64.58	63.00	63.96	414564
2020-11-05	63.88	64.61	63.10	63.43	284213
2020-11-06	63.67	64.30	62.88	63.10	265445
2020-11-09	67.11	69.47	63.05	63.48	1075667
2020-11-10	63.57	66.52	63.18	66.39	778817
2020-11-11	66.73	66.73	64.88	66.54	384263
2020-11-12	65.99	66.15	64.88	65.50	361628
2020-11-13	65.93	67.40	65.77	67.12	263082
2020-11-16	68.76	69.11	67.34	68.60	714049
2020-11-17	67.94	67.94	66.53	66.67	461884
2020-11-18	66.78	67.48	64.36	64.37	482530
2020-11-19	64.20	64.93	63.57	64.89	351037
2020-11-20	64.57	65.47	63.96	65.12	343310
2020-11-23	65.50	65.89	64.36	64.41	1049349
2020-11-24	65.07	66.69	65.04	66.42	723140
2020-11-25	66.23	67.08	65.37	67.04	759329
2020-11-27	67.02	67.15	64.69	65.88	208488
2020-11-30	65.49	66.27	65.00	65.90	601583
2020-12-01	66.44	66.98	65.55	66.28	609792
2020-12-02	66.15	66.77	65.70	66.18	539582
2020-12-03	66.40	67.12	66.28	66.74	536136
2020-12-04	67.26	67.42	65.87	66.00	628802
2020-12-07	66.00	66.49	64.66	64.80	512275
2020-12-08	64.40	66.82	64.31	66.40	749057
2020-12-09	66.44	66.73	65.00	65.86	701366
2020-12-10	65.31	65.69	64.87	65.01	381125
2020-12-11	64.73	65.68	64.15	65.43	445746
2020-12-14	65.88	68.04	65.88	66.51	734751
2020-12-15	66.75	67.21	65.76	67.19	777008
2020-12-16	67.43	68.29	66.45	66.86	1005670
2020-12-17	67.03	67.29	66.40	66.70	597183
2020-12-18	66.75	67.05	63.75	63.99	2170113
2020-12-21	63.45	64.19	62.60	63.36	1003766
2020-12-22	63.50	64.63	63.25	64.57	479947
2020-12-23	64.91	65.65	64.37	64.38	660912
2020-12-24	64.56	64.74	63.53	64.67	237972
2020-12-28	64.90	65.61	64.47	65.40	416821
2020-12-29	65.65	66.00	63.95	64.96	924192
2020-12-30	64.86	65.80	64.80	65.60	468600
2020-12-31	65.51	66.62	65.03	66.58	315919
2021-01-04	66.71	66.75	64.49	64.94	476789
2021-01-05	64.99	66.08	64.84	65.58	476518
2021-01-06	66.10	66.49	65.26	66.23	914243
2021-01-07	65.00	65.12	64.00	64.78	2119055
2021-01-08	64.87	65.54	64.70	64.97	1904691
2021-01-11	65.08	65.63	63.56	64.27	871199
2021-01-12	64.10	64.10	62.30	62.69	866635
2021-01-13	62.74	63.93	62.74	63.21	448518
2021-01-14	63.45	63.45	62.32	62.35	531236
2021-01-15	62.25	64.04	61.91	63.83	360124
2021-01-19	64.38	64.76	63.67	64.04	726437
2021-01-20	64.00	65.37	64.00	64.61	659418
2021-01-21	64.22	64.90	63.47	64.16	482647
2021-01-22	63.76	64.92	63.52	64.84	343537
2021-01-25	64.71	65.87	64.42	64.59	377491
2021-01-26	64.81	65.37	64.50	64.90	519617
2021-01-27	64.40	65.61	63.69	63.63	568766
2021-01-28	63.92	64.57	63.61	64.29	448842
2021-01-29	63.84	64.50	62.81	63.20	476866
2021-02-01	63.33	64.37	62.61	64.26	552474
2021-02-02	64.46	65.45	63.89	64.91	478403
2021-02-03	64.63	65.20	63.62	64.73	472545
2021-02-04	64.86	66.15	64.65	65.80	275031
2021-02-05	66.18	66.48	65.65	66.13	299099
2021-02-08	66.21	66.45	65.51	65.82	240981
2021-02-09	65.96	66.99	65.80	66.90	470600
2021-02-10	67.31	68.06	66.04	66.16	447071
2021-02-11	65.94	66.41	65.11	65.14	526670
2021-02-12	65.01	65.60	64.19	65.07	682589
2021-02-16	65.42	65.42	63.70	64.51	497380
2021-02-17	64.38	64.90	63.77	64.45	517955
2021-02-18	64.18	65.27	64.10	64.20	576080
2021-02-19	64.21	65.54	62.91	63.32	1015354
2021-02-22	62.97	63.58	62.57	63.24	935246
2021-02-23	63.68	65.21	63.15	64.56	723255
2021-02-24	64.55	65.95	63.94	64.91	522914
2021-02-25	65.10	66.59	64.63	64.94	582177
2021-02-26	64.83	65.32	64.21	64.56	670571
2021-03-01	65.50	66.09	64.73	64.77	682056
2021-03-02	64.39	64.70	62.92	63.49	484845
2021-03-03	63.60	64.02	62.47	62.86	739613
2021-03-04	63.40	64.24	61.27	63.06	1144517
2021-03-05	63.33	64.75	62.17	64.47	1900289
2021-03-08	64.68	65.98	64.09	64.85	884759
2021-03-09	65.04	66.18	64.79	64.91	568320
2021-03-10	65.15	65.71	64.69	65.33	562552
2021-03-11	65.36	66.62	65.05	65.83	1131805
2021-03-12	65.80	67.22	65.38	67.16	808663
2021-03-15	67.22	69.50	67.02	69.43	1238084
2021-03-16	69.39	69.83	68.71	68.98	751929
2021-03-17	68.71	69.37	68.37	68.60	1076125
2021-03-18	68.25	68.75	67.49	68.13	776680
2021-03-19	68.00	68.18	66.42	66.65	3276164
2021-03-22	66.62	66.77	65.86	66.10	780511
2021-03-23	65.97	67.61	65.97	66.56	635427
2021-03-24	66.56	67.54	66.41	66.81	707357
2021-03-25	66.50	67.39	65.68	66.81	678074
2021-03-26	67.06	67.90	66.64	67.31	488126
2021-03-29	67.31	67.89	66.35	66.96	846403
2021-03-30	66.93	67.62	66.74	67.09	397440
2021-03-31	67.21	68.09	66.43	67.31	683916
2021-04-01	67.77	68.09	67.13	68.09	396826
2021-04-05	68.47	68.97	67.97	68.84	398341
2021-04-06	68.77	68.87	68.28	68.69	314373
2021-04-07	68.87	69.12	68.10	68.24	374925
2021-04-08	68.40	68.96	67.91	67.99	482021
2021-04-09	67.80	68.14	67.48	67.89	590239
2021-04-12	68.31	68.31	67.17	67.66	369875
2021-04-13	67.59	68.37	67.57	67.93	429661
2021-04-14	67.81	68.45	67.41	67.48	396363
2021-04-15	67.82	68.93	67.82	68.91	700936
2021-04-16	69.21	69.32	68.54	68.65	361237
2021-04-19	68.97	68.97	68.16	68.86	1139798
2021-04-20	69.00	71.42	69.00	70.99	1255678
2021-04-21	71.04	71.57	70.50	71.52	1002417
2021-04-22	71.42	71.71	70.83	71.34	895063
2021-04-23	71.61	71.62	70.64	71.11	873451
2021-04-26	71.46	71.67	70.71	70.97	749273
2021-04-27	71.32	71.39	70.74	71.38	788164
2021-04-28	71.41	71.56	70.26	70.23	839122
2021-04-29	70.65	71.13	69.64	69.87	1052696
2021-04-30	69.62	70.40	69.57	70.36	438187
2021-05-03	70.65	71.30	70.19	71.00	646158
2021-05-04	71.78	73.00	70.68	70.99	720293
2021-05-05	70.64	70.53	69.00	69.71	670923
2021-05-06	69.71	70.37	69.31	69.85	737374
2021-05-07	69.98	70.44	69.80	70.36	419615
2021-05-10	70.72	70.96	70.21	70.30	468102
2021-05-11	69.80	69.80	67.97	68.46	293470
2021-05-12	68.18	68.81	67.18	67.49	394884
2021-05-13	67.57	68.94	67.36	68.60	581492
2021-05-14	69.07	70.11	69.02	69.57	509081
2021-05-17	69.49	69.61	68.96	69.39	466819
2021-05-18	69.23	69.76	68.64	68.66	617083
2021-05-19	68.22	68.51	67.82	68.40	643039
2021-05-20	68.27	69.23	68.27	69.15	461149
2021-05-21	69.11	69.45	68.75	69.02	743333
2021-05-24	69.41	70.27	69.28	70.01	769944
2021-05-25	70.25	70.79	69.72	70.38	786124
2021-05-26	70.68	71.18	70.38	70.43	396425
2021-05-27	70.65	70.82	69.53	69.77	1189782
2021-05-28	70.17	70.46	69.95	70.28	588464
2021-06-01	70.31	71.23	70.04	71.18	466186
2021-06-02	71.45	72.47	71.31	72.33	710117
2021-06-03	71.98	72.15	71.28	71.64	677179
2021-06-04	71.89	71.89	71.37	71.59	430671
2021-06-07	71.89	72.37	71.83	72.01	804337
2021-06-08	72.14	73.28	72.01	72.91	576463
2021-06-09	73.34	73.68	73.07	73.45	391579
2021-06-10	73.35	73.90	72.98	73.72	254375
2021-06-11	71.15	71.87	71.01	71.56	3426066
2021-06-14	71.92	72.48	71.58	72.17	1326892
2021-06-15	72.07	72.07	70.41	70.49	1002293
2021-06-16	70.86	71.53	70.30	70.32	1387932
2021-06-17	70.09	70.78	69.82	70.66	1338336
2021-06-18	70.69	70.93	69.54	69.54	1098159
2021-06-21	69.86	70.93	69.55	70.34	707546
2021-06-22	70.28	70.72	69.97	70.30	617225
2021-06-23	70.34	70.53	70.07	70.18	503668
2021-06-24	70.29	70.50	69.93	70.12	639992
2021-06-25	70.24	71.81	70.20	71.75	2104828
2021-06-28	71.75	71.75	70.26	70.67	579924
2021-06-29	70.85	71.28	70.44	70.58	287647
2021-06-30	70.61	71.17	70.34	70.49	600183
2021-07-01	70.43	71.01	69.60	70.33	527710
2021-07-02	70.61	71.20	70.35	70.96	445232
2021-07-06	70.97	71.74	70.39	71.71	592287
2021-07-07	71.46	72.15	71.40	72.02	469129
2021-07-08	71.61	71.94	71.12	71.67	434325
2021-07-09	72.05	72.49	71.36	72.43	494342
2021-07-12	72.15	72.99	72.05	72.95	384456
2021-07-13	72.67	72.85	71.96	72.24	390719
2021-07-14	72.49	73.43	72.40	73.12	401434
2021-07-15	73.10	73.51	73.02	73.44	333901
2021-07-16	73.72	74.00	73.45	73.49	364791
2021-07-19	73.03	73.23	72.14	72.83	380734
2021-07-20	73.25	74.68	73.08	74.04	700823
2021-07-21	74.05	74.70	74.05	74.29	471834
2021-07-22	74.03	74.41	73.63	74.11	389153
2021-07-23	74.40	75.13	74.09	75.00	480114
2021-07-26	75.16	75.63	74.67	74.75	580789
2021-07-27	74.91	75.94	74.09	75.44	501669
2021-07-28	75.58	75.75	74.77	74.56	331344
2021-07-29	74.85	75.41	74.61	74.68	298510
2021-07-30	74.73	75.80	74.73	75.15	353225
2021-08-02	75.58	75.95	74.62	74.76	289725
2021-08-03	74.70	75.20	74.33	75.17	374978
2021-08-04	74.98	75.49	74.36	74.61	234086
2021-08-05	74.97	75.41	74.69	75.38	282744
2021-08-06	75.62	75.75	74.44	74.50	544479
2021-08-09	74.22	74.63	73.77	74.45	317659
2021-08-10	74.55	74.65	73.82	73.93	307444
2021-08-11	74.02	74.80	73.79	74.59	314818
2021-08-12	74.39	74.52	73.70	73.97	388717
2021-08-13	74.20	74.51	73.83	74.39	240637
2021-08-16	74.31	75.01	74.25	74.50	248067
2021-08-17	74.06	74.60	73.89	74.39	345967
2021-08-18	74.28	74.72	73.93	74.31	286009
2021-08-19	74.09	74.87	73.86	74.21	356007
2021-08-20	74.09	75.01	73.53	74.67	292347
2021-08-23	74.74	74.96	73.84	74.19	410359
2021-08-24	74.47	74.47	72.95	73.19	324552
2021-08-25	73.19	74.06	72.78	73.68	297243
2021-08-26	73.72	73.85	72.93	73.31	381245
2021-08-27	73.36	74.37	73.36	73.73	414584
2021-08-30	73.71	74.56	73.65	74.52	302747
2021-08-31	74.38	74.82	74.36	74.55	233775
2021-09-01	74.70	75.33	74.39	74.70	255805
2021-09-02	74.87	74.94	74.02	74.88	542048
2021-09-03	74.73	74.79	73.94	74.61	285546
2021-09-07	74.36	74.36	73.33	73.50	450058
2021-09-08	73.23	74.18	73.23	73.74	595467
2021-09-09	73.37	73.47	71.85	71.85	339309
2021-09-10	72.13	72.13	70.17	70.19	338158
2021-09-13	70.64	71.82	70.62	71.46	403563
2021-09-14	71.71	71.91	70.61	71.11	255012
2021-09-15	71.06	71.76	70.81	71.42	322536
2021-09-16	71.43	71.80	70.94	71.61	393044
2021-09-17	72.05	72.37	70.63	70.99	813288
2021-09-20	70.52	70.94	69.72	70.58	523530
2021-09-21	71.07	71.28	69.61	69.63	331116
2021-09-22	70.00	70.13	69.10	69.24	498586
2021-09-23	69.35	69.76	68.29	68.43	413853
2021-09-24	68.40	68.46	67.33	67.67	349658
2021-09-27	67.98	68.59	67.27	67.29	473684
2021-09-28	67.09	67.40	66.51	66.73	342695
2021-09-29	67.49	68.30	67.29	67.42	386653
2021-09-30	67.47	67.78	66.22	66.23	379599
2021-10-01	66.85	67.78	66.65	67.07	508815
2021-10-04	66.82	67.42	66.53	66.92	497403
2021-10-05	66.92	66.92	66.22	66.47	380961
2021-10-06	66.33	68.09	66.18	68.06	525261
2021-10-07	68.38	68.95	68.01	68.36	571736
2021-10-08	68.42	68.82	67.48	67.52	281553
2021-10-11	67.68	68.01	67.27	67.60	310245
2021-10-12	67.77	68.80	67.51	68.51	322815
2021-10-13	68.27	69.39	68.24	69.35	360013
2021-10-14	69.77	69.77	69.04	69.67	217676
2021-10-15	70.05	70.38	69.27	69.44	287768
2021-10-18	69.12	69.78	68.80	69.55	226661
2021-10-19	69.64	69.72	69.14	69.30	281529
2021-10-20	69.46	70.58	69.36	70.55	267318
2021-10-21	70.61	70.81	70.09	70.38	268677
2021-10-22	70.58	70.99	69.89	70.15	341728
2021-10-25	70.19	71.09	69.85	70.71	314544
2021-10-26	70.83	71.73	70.45	71.23	547028
2021-10-27	71.40	71.50	70.78	70.87	292837
2021-10-28	71.01	71.91	71.00	71.82	269572
2021-10-29	71.49	71.93	70.76	71.06	471816
2021-11-01	71.11	71.54	69.56	71.30	470471
2021-11-02	71.83	71.83	71.15	71.52	326551
2021-11-03	71.30	71.83	70.19	70.42	859000
2021-11-04	70.50	71.56	70.01	70.04	422625
2021-11-05	70.25	71.67	70.22	70.90	377339
2021-11-08	71.26	71.26	69.84	70.49	255321
2021-11-09	70.72	70.78	69.67	69.77	333901
2021-11-10	69.88	70.42	69.75	69.86	298247
2021-11-11	69.85	70.19	69.40	70.17	201547
2021-11-12	70.35	70.40	69.70	69.87	237827
2021-11-15	70.22	70.65	69.86	70.65	355656
2021-11-16	70.90	71.04	69.54	70.01	351537
2021-11-17	69.93	69.93	68.01	69.13	634016
2021-11-18	69.42	70.49	68.78	70.10	620504
2021-11-19	69.86	70.38	69.29	69.66	480346
2021-11-22	69.77	70.22	69.26	69.47	333563
2021-11-23	69.45	69.82	68.89	68.96	589216
2021-11-24	68.80	70.31	68.74	70.12	343543
2021-11-26	68.93	69.52	68.05	68.87	344321
2021-11-29	69.21	70.26	68.59	69.47	603568
2021-11-30	68.84	68.99	67.56	67.56	750845
2021-12-01	68.19	69.59	66.41	66.45	472178
2021-12-02	66.66	68.86	66.66	68.51	596969
2021-12-03	68.82	69.20	68.26	68.85	366007
2021-12-06	69.65	70.72	69.00	70.16	392940
2021-12-07	70.90	71.19	69.98	70.46	572759
2021-12-08	69.94	71.71	69.94	71.34	462217
2021-12-09	68.25	68.54	67.34	68.05	3578224
2021-12-10	68.52	68.60	67.66	68.00	1318400
2021-12-13	68.00	68.80	68.00	68.22	1232775
2021-12-14	68.17	68.64	67.72	67.75	1068673
2021-12-15	67.76	68.43	66.58	67.22	913074
2021-12-16	67.35	68.05	66.61	67.27	568575
2021-12-17	66.97	68.13	66.95	67.22	1387412
2021-12-20	66.50	66.84	65.16	66.79	805466
2021-12-21	67.50	68.24	67.41	67.80	435731
2021-12-22	67.97	68.40	67.83	68.39	514135
2021-12-23	68.46	68.79	68.16	68.66	407359
2021-12-27	68.74	69.86	68.27	69.83	364260
2021-12-28	70.00	70.60	69.83	70.49	376898
2021-12-29	70.69	71.02	70.14	70.74	403629
2021-12-30	70.62	71.59	70.36	71.28	484853
2021-12-31	71.29	72.00	70.85	71.36	362206
2022-01-03	71.36	71.54	69.86	70.77	279610
2022-01-04	70.88	71.94	70.63	71.33	410436
2022-01-05	71.34	71.67	69.50	69.76	505877
2022-01-06	70.01	70.57	69.53	69.99	309164
2022-01-07	69.64	70.04	68.99	69.18	470713
2022-01-10	69.00	69.13	68.16	69.03	443509
2022-01-11	68.90	68.97	67.94	68.09	583804
2022-01-12	68.00	68.56	67.91	67.94	435711
2022-01-13	68.27	68.74	67.94	68.50	315478
2022-01-14	68.05	68.71	67.29	68.16	370524
2022-01-18	67.75	67.78	66.99	67.10	351310
2022-01-19	67.11	67.68	66.24	66.27	355209
2022-01-20	66.30	66.55	64.33	64.42	553149
2022-01-21	64.49	65.56	64.07	64.09	610934
2022-01-24	63.72	65.11	62.91	64.90	666843
2022-01-25	64.06	65.08	63.50	64.71	455176
2022-01-26	65.22	65.96	63.35	63.60	474501
2022-01-27	63.72	64.37	62.25	62.39	670346
2022-01-28	62.49	64.92	62.10	64.91	633840
2022-01-31	64.45	65.43	64.22	65.38	558129
2022-02-01	65.34	65.46	64.35	64.66	545196
2022-02-02	64.70	64.94	64.30	64.65	483854
2022-02-03	64.30	64.64	63.80	63.82	363939
2022-02-04	63.34	63.76	62.67	63.20	442602
2022-02-07	63.20	63.62	62.98	63.16	367473
2022-02-08	63.04	63.26	62.57	62.74	725223
2022-02-09	63.13	63.68	62.90	63.67	1059692
2022-02-10	63.00	64.12	62.26	62.38	495823
2022-02-11	62.83	63.67	62.39	63.05	532734
2022-02-14	63.10	63.52	62.51	62.76	586383
2022-02-15	63.09	63.41	62.72	62.86	439189
2022-02-16	62.98	63.72	62.88	63.36	352505
2022-02-17	63.13	63.67	62.71	63.53	674781
2022-02-18	63.58	64.29	63.38	63.61	547227
2022-02-22	63.78	64.02	62.79	63.29	913719
2022-02-23	63.82	64.25	62.56	62.62	582537
2022-02-24	62.05	64.17	61.62	63.73	607814
2022-02-25	63.96	65.23	63.78	64.97	587470
2022-02-28	64.44	65.19	63.45	64.15	619068
2022-03-01	64.43	64.96	63.31	63.75	484956
2022-03-02	63.89	64.62	63.70	64.43	520988
2022-03-03	64.87	65.15	63.83	65.13	384339
2022-03-04	64.68	65.89	64.39	65.80	390482
2022-03-07	65.80	65.80	63.49	63.52	520800
2022-03-08	63.44	64.81	63.19	63.26	1114310
2022-03-09	64.32	64.60	63.81	63.90	519518
2022-03-10	63.11	64.43	62.97	64.34	421040
2022-03-11	64.81	65.05	63.92	64.12	370993
2022-03-14	64.17	64.37	62.63	62.95	413597
2022-03-15	63.29	63.89	62.94	63.51	318812
2022-03-16	63.96	64.37	62.75	64.08	537747
2022-03-17	63.69	64.84	63.58	64.33	387023
2022-03-18	64.77	64.86	63.86	64.05	1094607
2022-03-21	64.03	64.49	63.58	64.01	562663
2022-03-22	64.18	64.97	63.77	64.45	427654
2022-03-23	64.89	64.96	63.83	64.12	374031
2022-03-24	64.40	64.77	63.93	64.60	380233
2022-03-25	64.81	65.50	64.52	65.44	2958663
2022-03-28	65.15	65.88	65.15	65.68	434136
2022-03-29	66.35	68.06	66.35	67.56	922353
2022-03-30	67.38	67.50	65.01	65.05	2185694
2022-03-31	65.60	67.61	65.44	66.36	1179915
2022-04-01	66.77	67.68	66.52	67.48	478630
2022-04-04	67.39	67.39	66.08	66.66	463593
2022-04-05	67.00	67.58	66.22	66.82	582494
2022-04-06	66.75	67.95	66.40	67.64	494601
2022-04-07	67.35	67.97	66.71	67.53	779754
2022-04-08	67.53	68.43	67.21	68.28	742699
2022-04-11	68.44	68.66	68.14	68.38	515639
2022-04-12	68.83	69.02	68.28	68.86	749045
2022-04-13	69.28	69.96	69.27	69.57	741436
2022-04-14	69.79	70.10	69.51	69.96	538154
2022-04-18	69.65	70.44	69.65	70.29	687717
2022-04-19	70.47	71.32	70.47	71.30	503870
2022-04-20	71.53	72.19	70.63	71.90	772647
2022-04-21	72.34	72.34	71.59	71.74	626272
2022-04-22	71.50	72.40	71.48	72.14	804734
2022-04-25	72.00	72.33	69.56	70.91	677292
2022-04-26	70.78	71.14	70.14	70.42	508266
2022-04-27	70.46	70.70	69.59	69.39	613796
2022-04-28	70.15	70.83	69.34	70.73	429105
2022-04-29	70.24	70.25	67.79	67.92	610244
2022-05-02	67.97	68.38	64.88	66.17	688161
2022-05-03	66.26	67.92	65.96	67.51	844520
2022-05-04	67.45	69.16	67.45	69.04	753515
2022-05-05	68.92	69.20	67.27	68.01	599241
2022-05-06	67.51	68.05	66.58	67.58	515662
2022-05-09	67.02	67.85	66.45	66.98	832860
2022-05-10	67.69	67.71	64.41	65.83	1058287
2022-05-11	65.87	67.12	65.69	66.46	886241
2022-05-12	66.99	67.30	65.76	67.25	913820
2022-05-13	67.83	68.56	67.45	68.38	882488
2022-05-16	68.30	69.07	68.30	68.70	862557
2022-05-17	69.21	69.25	68.44	68.92	537335
2022-05-18	68.55	69.10	67.43	67.92	644377
2022-05-19	67.72	68.46	67.27	67.82	786873
2022-05-20	68.33	68.49	67.64	68.27	831724
2022-05-23	68.65	69.01	67.77	68.44	576895
2022-05-24	68.46	70.38	67.86	70.33	1113768
2022-05-25	70.00	71.29	69.85	70.93	533946
2022-05-26	68.39	69.12	68.20	68.13	3282634
2022-05-27	68.83	69.51	68.39	69.04	1458856
2022-05-31	68.95	69.96	68.02	69.57	1561508
2022-06-01	70.06	70.55	69.10	70.16	841048
2022-06-02	71.28	71.28	69.39	70.46	757646
2022-06-03	70.30	70.60	69.34	69.46	463040
2022-06-06	69.90	70.74	69.44	70.31	823079
2022-06-07	70.13	71.94	70.08	71.90	601745
2022-06-08	71.40	71.60	70.35	70.75	451877
2022-06-09	70.57	71.14	69.77	69.98	514892
2022-06-10	69.52	70.56	68.87	70.35	701023
2022-06-13	69.00	69.60	67.59	68.07	898761
2022-06-14	67.75	68.05	66.14	67.00	850770
2022-06-15	67.00	69.72	66.94	68.70	925201
2022-06-16	67.54	68.94	67.54	68.68	810177
2022-06-17	69.28	70.03	68.31	68.80	1796200
2022-06-21	69.01	70.48	69.01	69.40	664292
2022-06-22	69.10	71.47	69.10	70.95	502042
2022-06-23	71.42	73.03	71.28	72.52	903981
2022-06-24	72.70	74.35	72.28	74.12	1700922
2022-06-27	73.97	74.65	73.31	73.87	761632
2022-06-28	74.20	74.67	73.27	73.22	779229
2022-06-29	73.00	73.77	72.76	73.19	779413
2022-06-30	72.99	73.13	71.97	72.13	874249
2022-07-01	71.77	73.76	71.51	73.53	881070
2022-07-05	73.28	73.28	71.64	72.70	716809
2022-07-06	72.73	73.60	72.73	73.11	1205134
2022-07-07	73.45	73.48	72.45	72.74	737967
2022-07-08	72.86	73.56	72.66	73.35	559173
2022-07-11	73.42	73.89	72.92	73.70	1042505
2022-07-12	73.62	74.22	72.53	73.27	659630
2022-07-13	72.35	73.02	72.04	72.06	533221
2022-07-14	71.04	73.56	70.71	73.44	495877
2022-07-15	74.44	74.96	73.62	74.78	858183
2022-07-18	74.99	75.20	74.20	74.73	600215
2022-07-19	75.26	76.29	74.89	76.26	683804
2022-07-20	76.42	76.92	75.32	76.20	1052316
2022-07-21	76.00	76.15	75.30	75.63	480407
2022-07-22	76.10	76.42	75.55	76.23	554142
2022-07-25	76.39	77.26	76.01	77.18	615893
2022-07-26	77.00	77.54	76.83	76.89	503301
2022-07-27	76.99	77.52	76.54	77.19	420238
2022-07-28	77.77	79.02	77.47	79.00	469316
2022-07-29	78.77	79.82	78.51	79.59	435815
2022-08-01	79.23	79.36	78.36	78.56	537321
2022-08-02	78.77	79.06	77.47	77.88	742167
2022-08-03	79.82	79.98	76.04	76.24	797901
2022-08-04	76.45	76.72	75.57	75.86	747878
2022-08-05	75.50	76.83	75.41	76.80	503837
2022-08-08	77.05	77.77	76.84	77.47	379480
2022-08-09	77.63	78.01	77.36	77.83	519455
2022-08-10	78.27	78.39	77.36	78.12	461358
2022-08-11	78.11	78.97	77.90	78.51	547555
2022-08-12	78.92	79.30	78.33	78.97	599996
2022-08-15	78.98	80.38	78.79	80.35	720833
2022-08-16	80.30	80.44	79.76	80.08	429768
2022-08-17	79.76	80.37	79.29	79.94	433045
2022-08-18	79.95	80.29	79.27	79.37	324300
2022-08-19	79.15	79.60	78.78	79.31	440810
2022-08-22	79.12	79.23	78.35	78.69	447424
2022-08-23	78.88	78.88	77.06	77.65	581132
2022-08-24	77.65	78.20	77.59	77.84	352649
2022-08-25	77.96	78.41	77.68	78.21	362635
2022-08-26	78.14	78.23	76.97	77.05	431661
2022-08-29	76.72	77.73	76.25	77.04	379748
2022-08-30	77.43	77.43	75.82	75.97	360126
2022-08-31	76.20	76.66	75.25	75.32	775886
2022-09-01	74.69	75.34	74.56	75.18	534993
2022-09-02	75.79	75.79	73.88	74.10	789590
2022-09-06	75.20	76.40	75.15	76.12	1095806
2022-09-07	75.97	76.37	75.79	76.24	617803
2022-09-08	75.86	76.06	74.37	74.40	788564
2022-09-09	74.48	75.00	73.87	74.76	850101
2022-09-12	74.73	76.10	74.73	75.76	696167
2022-09-13	74.53	75.32	73.88	74.16	499444
2022-09-14	74.54	74.79	72.84	73.47	945381
2022-09-15	73.49	74.26	72.03	72.11	900815
2022-09-16	71.52	73.15	71.26	72.71	3501387
2022-09-19	72.12	72.76	71.63	72.65	837173
2022-09-20	72.07	72.07	70.51	70.70	547681
2022-09-21	71.12	72.27	70.77	70.80	445593
2022-09-22	70.59	71.03	69.77	70.89	701616
2022-09-23	70.28	71.79	70.28	71.16	978182
2022-09-26	70.77	70.85	68.67	69.37	869477
2022-09-27	69.59	69.99	67.96	68.01	639193
2022-09-28	68.48	69.48	67.51	68.92	884040
2022-09-29	66.08	66.14	64.92	65.74	3377059
2022-09-30	66.21	67.98	66.02	67.58	2548543
2022-10-03	68.27	68.27	66.34	67.61	937518
2022-10-04	68.04	68.65	66.41	66.76	1237293
2022-10-05	66.25	66.31	64.49	65.77	1000207
2022-10-06	65.88	65.88	64.10	64.28	606415
2022-10-07	63.95	65.67	63.64	64.91	835311
2022-10-10	65.03	65.40	64.20	64.22	838606
2022-10-11	63.90	65.36	63.72	65.24	732008
2022-10-12	65.19	65.99	64.20	65.52	560274
2022-10-13	64.70	66.02	64.10	65.89	570732
2022-10-14	66.82	67.13	63.34	63.49	713681
2022-10-17	64.48	65.42	64.14	64.47	834106
2022-10-18	65.27	66.04	64.92	65.75	702468
2022-10-19	65.20	65.42	63.99	64.60	627997
2022-10-20	64.49	65.59	64.13	64.36	502439
2022-10-21	64.60	65.31	63.69	65.28	619264
2022-10-24	65.81	65.93	65.09	65.51	545155
2022-10-25	65.71	66.77	65.65	66.53	757646
2022-10-26	66.89	67.22	66.21	66.76	431700
2022-10-27	67.20	68.10	66.92	67.01	592022
2022-10-28	66.76	68.55	66.76	68.35	511959
2022-10-31	67.88	68.87	67.73	68.70	520010
2022-11-01	69.09	69.33	68.53	68.53	473023
2022-11-02	67.50	68.23	66.07	66.48	703133
2022-11-03	66.04	68.02	65.53	67.81	879275
2022-11-04	67.83	69.00	67.45	68.29	560527
2022-11-07	68.76	68.95	67.56	68.09	531288
2022-11-08	68.19	68.67	67.54	68.14	1034314
2022-11-09	68.18	69.70	67.89	68.61	1018141
2022-11-10	69.99	71.29	68.77	70.43	1035206
2022-11-11	70.94	70.94	68.61	69.31	1273056
2022-11-14	69.09	70.41	68.68	69.61	744514
2022-11-15	70.81	70.81	68.93	69.59	818006
2022-11-16	69.74	69.81	68.87	68.90	521446
2022-11-17	68.48	69.16	67.95	69.10	758132
2022-11-18	70.24	70.48	69.25	69.98	910673
2022-11-21	70.00	70.72	69.85	70.30	1115586
2022-11-22	70.29	70.95	70.18	70.66	682446
2022-11-23	70.67	70.87	69.95	70.31	694660
2022-11-25	70.30	70.51	70.02	70.47	282105
2022-11-28	70.32	70.49	68.28	68.19	907065
2022-11-29	68.08	69.18	68.00	69.04	438708
2022-11-30	68.82	69.98	67.91	69.95	1577426
2022-12-01	70.26	70.83	69.59	70.20	612544
2022-12-02	69.91	71.27	69.77	70.70	745591
2022-12-05	70.50	71.11	69.88	70.52	721072
2022-12-06	70.65	71.52	70.40	71.41	1047281
2022-12-07	71.40	72.50	71.33	71.99	994028
2022-12-08	72.17	72.89	71.85	72.21	686445
2022-12-09	72.29	72.54	71.68	71.68	574749
2022-12-12	71.81	71.98	71.26	71.63	943666
2022-12-13	72.77	73.00	71.14	71.59	899534
2022-12-14	71.32	72.22	70.93	71.23	1015705
2022-12-15	70.76	71.77	70.37	71.17	1080121
2022-12-16	70.25	71.16	69.49	70.66	5033687
2022-12-19	70.51	71.08	70.14	70.30	1128732
2022-12-20	70.20	70.31	69.53	69.83	591352
2022-12-21	70.08	71.49	70.03	71.03	618943
2022-12-22	70.92	71.26	69.56	70.56	599694
2022-12-23	70.57	71.54	70.11	71.50	530658
2022-12-27	71.51	71.65	70.84	71.20	678705
2022-12-28	71.43	71.66	70.32	70.21	585234
2022-12-29	70.63	71.62	70.55	71.39	398622
2022-12-30	71.13	71.38	70.11	70.93	417249
2023-01-03	72.01	72.01	70.03	70.58	471670
2023-01-04	70.79	72.02	70.39	70.65	664320
2023-01-05	70.45	70.52	68.78	69.04	662274
2023-01-06	69.17	70.79	69.17	70.78	545077
2023-01-09	70.73	72.37	70.31	72.12	1100761
2023-01-10	71.91	72.19	71.04	71.36	484442
2023-01-11	71.74	73.85	71.61	73.67	751446
2023-01-12	74.16	75.17	73.67	75.13	611526
2023-01-13	74.63	75.08	74.31	74.82	427163
2023-01-17	75.10	75.59	74.81	74.86	1654313
2023-01-18	74.86	75.09	73.08	73.74	557774
2023-01-19	73.88	74.58	73.43	74.13	586313
2023-01-20	74.34	74.40	73.32	74.31	394622
2023-01-23	74.61	74.98	73.89	74.33	565656
2023-01-24	73.42	74.29	73.42	73.77	450850
2023-01-25	73.76	74.32	73.31	74.01	487103
2023-01-26	74.20	74.47	73.58	74.36	380207
2023-01-27	74.30	74.70	74.10	74.03	509519
2023-01-30	73.82	74.68	73.63	74.15	531632
2023-01-31	72.19	74.83	71.34	74.63	2249724
2023-02-01	74.38	74.96	73.13	74.38	1297058
2023-02-02	74.38	75.71	74.06	74.71	1625870
2023-02-03	74.50	74.50	72.81	74.07	18277657
2023-02-06	73.85	74.33	73.14	74.21	1161427
2023-02-07	73.67	74.16	73.15	73.71	920207
2023-02-08	73.70	73.96	73.07	73.30	1051377
2023-02-09	73.50	73.72	71.69	71.80	945108
2023-02-10	71.68	73.03	71.57	72.68	768663
2023-02-13	72.79	73.17	72.56	72.93	853422
2023-02-14	72.86	72.88	71.67	71.78	930701
2023-02-15	73.01	74.00	72.21	73.88	797374
2023-02-16	73.11	75.09	72.87	74.58	680439
2023-02-17	74.89	75.01	73.94	74.80	897525
2023-02-21	74.58	74.96	73.32	73.58	798645
2023-02-22	73.76	74.28	72.72	73.04	708876
2023-02-23	73.34	73.74	72.96	73.27	529791
2023-02-24	72.73	73.00	71.53	71.60	526013
2023-02-27	72.26	72.35	70.86	71.36	624012
2023-02-28	71.29	72.04	70.77	70.78	1489910
2023-03-01	70.45	70.60	69.19	70.06	992294
2023-03-02	70.06	70.59	69.67	70.49	630520
2023-03-03	71.01	71.01	70.38	70.62	882381
2023-03-06	70.70	71.12	70.40	70.51	663128
2023-03-07	70.44	70.57	69.73	70.09	663258
2023-03-08	70.25	70.55	69.62	69.81	431240
2023-03-09	69.60	70.15	69.16	69.40	737446
2023-03-10	69.33	69.70	66.43	66.78	799713
2023-03-13	66.44	68.69	66.27	68.42	1019436
2023-03-14	69.65	69.89	68.15	68.57	1053042
2023-03-15	67.99	69.15	67.65	68.67	915593
2023-03-16	68.05	69.32	67.70	68.24	785943
2023-03-17	68.28	68.69	67.03	68.36	1705937
2023-03-20	68.93	69.33	68.44	68.84	547455
2023-03-21	68.40	68.82	66.75	67.27	868577
2023-03-22	67.04	67.19	64.94	64.95	766020
2023-03-23	65.20	66.03	64.80	64.94	651586
2023-03-24	64.92	67.11	64.65	67.09	674630
2023-03-27	67.47	67.47	66.58	67.00	720292
2023-03-28	66.68	67.55	66.40	67.22	513247
2023-03-29	67.54	67.80	67.04	67.31	596514
2023-03-30	67.82	68.23	67.23	67.51	806950
2023-03-31	67.78	68.66	67.71	68.61	1558347
2023-04-03	68.58	69.05	67.56	67.86	833511
2023-04-04	67.86	68.05	67.22	67.66	1033249
2023-04-05	67.32	67.69	66.87	67.04	453202
2023-04-06	67.65	67.70	66.28	66.81	484843
2023-04-10	66.71	67.56	66.05	67.52	559575
2023-04-11	67.38	67.68	66.61	67.10	674715
2023-04-12	67.62	67.62	65.95	66.07	651072
2023-04-13	66.02	66.43	65.15	66.36	836643
2023-04-14	66.61	67.15	65.58	66.10	809174
2023-04-17	66.21	67.68	66.10	67.47	653538
2023-04-18	67.30	67.71	66.74	67.31	528777
2023-04-19	66.94	67.39	66.55	67.21	342763
2023-04-20	67.17	67.60	66.83	67.21	435387
2023-04-21	67.38	67.62	66.62	67.09	249007
2023-04-24	67.19	67.24	66.23	66.68	347794
2023-04-25	66.41	67.28	66.33	66.82	576769
2023-04-26	66.48	67.02	66.15	66.04	505591
2023-04-27	66.01	67.99	66.01	67.76	652067
2023-04-28	67.82	68.77	67.45	67.99	728851
2023-05-01	67.67	68.13	67.12	67.41	429472
2023-05-02	67.10	67.24	66.47	66.75	743187
2023-05-03	67.06	67.34	66.25	66.51	783606
2023-05-04	66.47	67.51	66.00	67.50	821754
2023-05-05	68.28	68.99	67.25	68.16	822701
2023-05-08	67.93	68.16	67.39	67.72	516500
2023-05-09	67.55	67.68	66.70	67.04	707456
2023-05-10	68.27	68.27	66.90	67.40	731067
2023-05-11	66.93	67.15	66.03	66.41	476164
2023-05-12	66.42	67.02	66.09	66.84	439290
2023-05-15	67.41	67.51	66.80	66.86	432913
2023-05-16	66.79	66.79	65.32	65.34	343276
2023-05-17	65.44	65.84	64.97	65.72	820864
2023-05-18	65.65	66.22	65.36	66.06	1027869
2023-05-19	66.31	66.86	65.69	65.93	1164758
2023-05-22	66.07	66.54	65.58	65.61	706957
2023-05-23	65.72	66.34	65.30	65.31	684544
2023-05-24	65.00	65.42	64.51	65.30	568060
2023-05-25	65.50	65.61	63.96	64.19	519698
2023-05-26	64.39	64.74	63.86	64.35	425672
2023-05-30	64.71	65.14	63.91	64.23	553120
2023-05-31	64.37	64.89	63.97	64.49	1000216
2023-06-01	64.54	64.93	63.85	64.25	422714
2023-06-02	64.63	65.30	64.41	64.98	854992
2023-06-05	64.89	65.63	64.67	64.98	636168
2023-06-06	65.60	65.64	65.12	65.40	680773
2023-06-07	65.68	65.97	65.35	65.70	860603
2023-06-08	65.38	66.07	65.28	65.67	534043
2023-06-09	65.83	65.83	65.26	65.39	422172
2023-06-12	65.33	65.69	64.83	65.59	749089
2023-06-13	65.44	66.00	65.18	65.35	628438
2023-06-14	65.50	66.26	65.22	65.77	729943
2023-06-15	65.77	65.90	65.22	65.87	713362
2023-06-16	65.97	66.18	65.47	65.84	1624493
2023-06-20	65.79	65.79	64.80	65.46	779224
2023-06-21	65.31	65.62	64.60	65.19	1026601
2023-06-22	66.06	66.07	64.76	65.40	1072105
2023-06-23	65.15	65.57	64.70	65.03	11966868
2023-06-26	65.18	65.85	65.18	65.55	919093
2023-06-27	65.64	65.97	65.30	65.56	2381523
2023-06-28	65.68	65.68	64.59	64.75	932328
2023-06-29	64.52	65.54	64.39	65.47	893191
2023-06-30	65.75	65.86	64.70	65.39	881438
2023-07-03	65.40	66.30	65.19	65.86	365381
2023-07-05	65.84	66.65	65.39	66.29	990753
2023-07-06	65.76	66.04	64.75	65.66	663420
2023-07-07	65.35	65.62	64.89	65.11	859118
2023-07-10	64.96	65.26	64.54	64.79	757371
2023-07-11	65.01	65.57	64.56	65.48	1593826
2023-07-12	65.81	66.21	65.50	65.53	1009083
2023-07-13	65.34	65.63	65.09	65.56	610646
2023-07-14	65.40	65.79	65.09	65.52	580865
2023-07-17	65.40	65.94	65.20	65.72	737379
2023-07-18	65.70	65.84	65.27	65.48	764869
2023-07-19	65.81	66.57	65.55	66.14	1360679
2023-07-20	66.49	66.98	65.90	66.84	958744
2023-07-21	67.00	67.65	66.83	67.30	1018998
2023-07-24	67.39	68.28	67.17	68.21	907433
2023-07-25	68.21	68.51	67.92	68.11	650534
2023-07-26	68.17	69.08	68.06	69.07	653461
2023-07-27	69.06	69.26	66.89	66.68	681414
2023-07-28	67.05	67.25	65.33	65.68	647507
2023-07-31	65.68	66.13	64.68	64.78	1594982
2023-08-01	64.85	65.09	64.42	64.65	589704
2023-08-02	64.50	64.60	62.67	63.05	1634931
2023-08-03	64.05	64.69	63.40	64.50	1225462
2023-08-04	65.05	66.31	64.55	64.61	1795632
2023-08-07	64.50	65.14	64.26	64.87	954718
2023-08-08	64.63	64.63	63.66	63.78	563339
2023-08-09	63.62	64.50	63.44	64.19	403113
2023-08-10	64.15	64.45	63.53	63.58	554530
2023-08-11	63.45	64.00	63.26	63.63	654913
2023-08-14	63.68	63.78	62.19	62.73	622387
2023-08-15	62.41	62.45	61.51	61.58	818240
2023-08-16	61.71	62.01	61.37	61.70	809448
2023-08-17	61.60	61.95	61.25	61.30	3136491
2023-08-18	61.06	61.70	61.01	61.37	739812
2023-08-21	61.12	61.65	60.79	61.44	625870
2023-08-22	61.47	62.08	61.30	61.94	491578
2023-08-23	62.26	62.59	61.96	62.33	617889
2023-08-24	62.42	63.08	61.88	61.92	400421
2023-08-25	62.00	62.37	61.94	62.11	526146
2023-08-28	62.10	62.91	62.07	62.12	434789
2023-08-29	62.09	62.26	61.71	61.71	871972
2023-08-30	61.87	62.13	61.72	61.98	563690
2023-08-31	61.90	62.20	61.73	61.82	720123
2023-09-01	61.95	62.07	61.27	61.40	493310
2023-09-05	61.18	61.19	60.09	60.18	651775
2023-09-06	60.40	60.52	59.91	60.31	381360
2023-09-07	60.35	61.00	60.27	60.60	638860
2023-09-08	60.82	61.04	60.31	60.36	1098527
2023-09-11	60.39	60.66	60.03	60.27	479827
2023-09-12	60.11	60.32	59.83	60.11	393870
2023-09-13	60.20	60.24	59.53	59.71	588723
2023-09-14	60.04	60.41	59.98	60.08	976416
2023-09-15	60.03	60.35	59.18	59.47	1532405
2023-09-18	59.49	59.54	58.86	58.98	551225
2023-09-19	58.87	59.38	58.74	58.74	516060
2023-09-20	59.07	59.62	58.65	58.72	514359
2023-09-21	59.09	59.11	57.01	57.14	850631
2023-09-22	57.17	57.55	56.86	56.94	796816
2023-09-25	57.08	57.13	56.56	56.83	999284
2023-09-26	56.47	56.60	55.10	55.18	1160147
2023-09-27	56.31	56.76	55.02	55.02	982747
2023-09-28	55.23	55.65	55.02	55.20	624558
2023-09-29	55.85	56.08	55.01	55.24	905031
2023-10-02	55.10	55.10	53.50	53.86	1066899
2023-10-03	53.75	54.28	53.44	54.23	1110731
2023-10-04	54.27	54.67	53.59	54.59	698929
2023-10-05	54.50	55.42	54.23	55.34	1065440
2023-10-06	54.85	55.31	54.46	54.65	826289
2023-10-09	54.49	55.66	54.49	55.13	750668
2023-10-10	54.89	55.38	54.07	54.75	1481355
2023-10-11	55.11	55.55	54.66	55.01	861692
2023-10-12	54.89	54.96	53.78	53.91	1019048
2023-10-13	54.16	54.97	53.87	54.90	772038
2023-10-16	55.21	56.05	54.61	55.86	902657
2023-10-17	55.48	56.91	55.40	56.71	1089180
2023-10-18	56.43	56.50	55.44	55.49	553207
2023-10-19	55.15	55.74	54.78	54.95	693819
2023-10-20	55.09	55.59	54.79	54.81	675441
2023-10-23	54.41	54.77	54.00	54.01	629666
2023-10-24	54.23	54.67	54.00	54.52	849455
2023-10-25	54.36	54.65	53.90	54.16	1640796
2023-10-26	54.22	54.92	54.22	54.55	829658
2023-10-27	54.58	54.61	53.89	54.07	796850
2023-10-30	54.36	54.85	52.69	54.82	1593591
2023-10-31	55.18	56.42	54.69	55.94	1592674
2023-11-01	55.86	57.29	55.62	57.22	1012605
2023-11-02	57.98	58.97	57.96	58.16	1068775
2023-11-03	59.22	59.92	58.93	58.98	925674
2023-11-06	58.67	58.73	58.19	58.60	766237
2023-11-07	58.66	58.83	57.81	57.97	642309
2023-11-08	57.81	58.34	57.81	58.11	514679
2023-11-09	58.09	58.23	56.57	56.88	629463
2023-11-10	57.28	57.28	56.47	56.65	714573
2023-11-13	56.35	56.74	55.97	56.23	478653
2023-11-14	57.68	59.11	57.68	58.04	711224
2023-11-15	57.94	58.56	57.94	58.31	603055
2023-11-16	58.45	58.79	58.23	58.24	668137
2023-11-17	58.62	58.70	57.71	57.87	1148283
2023-11-20	57.75	57.89	57.35	57.50	824988
2023-11-21	57.26	57.42	56.71	57.00	1019726
2023-11-22	57.45	57.82	57.02	57.47	757555
2023-11-24	57.41	58.03	57.24	57.82	268490
2023-11-27	57.82	58.51	57.41	58.12	746392
2023-11-28	58.04	59.20	57.77	58.41	1012006
2023-11-29	58.70	59.05	58.28	58.37	888971
2023-11-30	58.36	59.49	58.29	59.21	1242111
2023-12-01	59.06	60.15	58.94	60.11	732712
2023-12-04	60.01	61.61	60.01	61.50	1270671
2023-12-05	61.33	61.60	60.78	60.98	1057492
2023-12-06	61.23	61.84	60.71	60.88	816954
2023-12-07	60.73	60.98	60.44	60.62	434861
2023-12-08	60.36	60.57	58.81	58.89	1226096
2023-12-11	58.53	59.56	58.28	59.30	967314
2023-12-12	59.31	59.70	58.91	59.36	726542
2023-12-13	59.30	62.08	59.18	61.89	1157134
2023-12-14	62.99	63.24	61.99	62.07	974188
2023-12-15	61.74	62.41	61.01	61.23	3226743
2023-12-18	61.70	61.91	60.88	61.09	1022335
2023-12-19	61.35	62.29	61.35	62.06	1206918
2023-12-20	61.94	62.84	61.91	61.91	1047709
2023-12-21	62.36	62.56	61.65	62.42	703832
2023-12-22	62.59	63.04	62.33	62.52	658846
2023-12-26	62.75	63.24	62.58	63.04	585713
2023-12-27	62.95	63.15	62.76	62.74	955509
2023-12-28	62.70	63.48	62.70	63.47	612279
2023-12-29	63.35	63.48	62.89	62.95	749597
2024-01-02	62.77	63.74	62.63	63.51	987802
2024-01-03	63.13	63.21	62.24	62.52	1659535
2024-01-04	62.47	63.39	62.21	62.96	1319953
2024-01-05	62.64	63.35	62.32	63.14	1102380
2024-01-08	63.29	63.93	63.10	63.71	1016511
2024-01-09	63.27	63.65	63.00	63.55	1508480
2024-01-10	63.68	63.74	62.40	62.47	941455
2024-01-11	62.57	62.74	61.80	62.62	1095719
2024-01-12	63.17	63.41	62.54	62.86	440606
2024-01-16	62.59	63.10	62.15	62.39	598015
2024-01-17	61.60	62.31	60.88	61.37	814451
2024-01-18	61.20	61.27	60.52	60.81	944038
2024-01-19	60.93	61.54	60.43	61.09	797745
2024-01-22	62.00	62.37	60.77	61.16	2058186
2024-01-23	61.42	61.65	60.16	60.53	810293
2024-01-24	61.16	61.16	59.02	59.10	1361684
2024-01-25	59.61	59.91	59.21	59.67	1045609
2024-01-26	59.80	59.97	59.20	59.47	423112
2024-01-29	59.49	60.58	59.36	60.25	1254065
2024-01-30	60.20	60.36	59.42	59.90	554924
2024-01-31	60.09	60.61	59.42	59.61	815881
2024-02-01	59.61	61.26	59.30	61.21	914124
2024-02-02	60.72	60.76	58.98	59.38	949785
2024-02-05	58.75	58.75	57.61	57.74	788584
2024-02-06	57.67	58.40	57.59	58.25	669727
2024-02-07	58.23	58.52	57.85	58.13	690491
2024-02-08	57.99	58.51	57.88	57.97	710059
2024-02-09	58.02	58.24	57.28	57.53	1031655
2024-02-12	57.67	58.41	57.61	58.15	1597671
2024-02-13	57.25	57.75	56.48	57.31	1410494
2024-02-14	56.68	57.50	55.53	56.20	2127124
2024-02-15	56.70	57.74	56.39	57.34	1039202
2024-02-16	57.00	57.63	56.74	57.03	948287
2024-02-20	57.05	57.31	56.10	56.27	1202084
2024-02-21	56.60	57.17	56.24	57.11	1127515
2024-02-22	57.14	57.27	56.46	57.04	759809
2024-02-23	57.05	57.95	56.91	57.51	709509
2024-02-26	57.36	57.49	56.39	56.40	762168
2024-02-27	56.77	56.96	55.95	55.76	1284242
2024-02-28	55.48	55.96	55.20	55.31	926797
2024-02-29	55.67	55.96	54.94	54.95	1741680
2024-03-01	55.01	56.67	54.28	56.56	2527668
2024-03-04	56.64	57.59	56.50	57.25	1480291
2024-03-05	57.14	57.49	56.81	57.11	1155614
2024-03-06	57.32	57.63	56.79	57.27	1320000
2024-03-07	57.41	57.42	56.56	57.19	1243817
2024-03-08	57.68	58.12	57.48	57.63	1355226
2024-03-11	57.65	58.29	57.44	58.19	905418
2024-03-12	58.00	58.28	57.09	57.22	1080664
2024-03-13	57.20	57.61	56.11	56.25	1232784
2024-03-14	56.34	56.49	54.96	55.23	1339115
2024-03-15	54.80	56.71	54.80	56.63	2343152
2024-03-18	56.33	56.69	55.79	55.87	916976
2024-03-19	55.95	56.26	55.51	55.68	846766
2024-03-20	55.45	56.45	55.20	56.37	648435
2024-03-21	56.52	56.75	56.24	56.35	595862
2024-03-22	56.67	56.67	55.66	55.82	785179
2024-03-25	56.14	56.45	56.05	56.08	954235
2024-03-26	56.25	56.25	55.90	55.75	839243
2024-03-27	56.15	56.88	56.15	56.68	771204
2024-03-28	56.94	57.28	56.86	57.12	828550
2024-04-01	57.16	57.23	56.72	57.07	892916
2024-04-02	56.79	57.22	56.40	56.84	1168353
2024-04-03	56.78	56.78	56.14	56.30	871857
2024-04-04	56.65	56.96	56.15	56.23	679393
2024-04-05	56.06	56.30	55.22	56.03	629760
2024-04-08	56.03	57.23	55.95	57.14	736410
2024-04-09	57.27	58.56	57.27	58.45	1752163
2024-04-10	57.24	57.24	55.79	56.52	1331408
2024-04-11	56.85	57.28	56.52	56.75	1114452
2024-04-12	56.85	57.02	56.18	56.22	937865
2024-04-15	56.32	56.36	55.47	55.69	690553
2024-04-16	55.54	55.55	54.78	54.90	760073
2024-04-17	54.98	55.35	54.85	55.18	979472
2024-04-18	55.34	55.87	55.05	55.83	794097
2024-04-19	55.84	57.04	55.84	56.56	1186248
2024-04-22	56.51	57.09	56.32	56.90	978869
2024-04-23	56.90	57.66	56.90	57.56	1178006
2024-04-24	58.00	58.83	57.07	58.37	1428351
2024-04-25	58.04	58.41	57.67	58.05	832680
2024-04-26	58.21	58.57	57.70	57.52	781009
2024-04-29	57.80	58.41	57.63	57.77	837805
2024-04-30	57.38	57.64	57.02	57.22	1111939
2024-05-01	57.12	58.35	57.04	57.52	636944
2024-05-02	58.04	58.55	57.73	58.00	696254
2024-05-03	58.58	59.05	58.07	58.78	631891
2024-05-06	59.01	59.31	58.39	58.76	656708
2024-05-07	59.00	59.45	58.89	59.20	786106
2024-05-08	59.03	59.03	58.18	58.35	477031
2024-05-09	58.59	59.68	58.38	59.49	796891
2024-05-10	59.63	60.18	59.46	60.15	638696
2024-05-13	60.45	60.47	59.83	60.07	469361
2024-05-14	60.54	60.59	59.95	60.36	676732
2024-05-15	61.00	61.14	60.14	60.18	954768
2024-05-16	60.18	60.51	60.00	60.36	484870
2024-05-17	60.38	60.62	60.18	60.53	537554
2024-05-20	60.53	60.66	60.24	60.41	558981
2024-05-21	60.31	60.90	60.23	60.75	758806
2024-05-22	60.58	60.75	60.01	60.19	508475
2024-05-23	59.95	60.00	58.97	59.00	752257
2024-05-24	59.29	59.42	59.01	59.31	507649
2024-05-28	59.69	60.21	59.17	59.25	937765
2024-05-29	58.76	59.02	58.52	58.88	872455
2024-05-30	59.36	60.28	59.36	60.01	858509
2024-05-31	60.07	60.85	59.76	60.76	848908
2024-06-03	60.76	61.14	60.52	60.97	677788
2024-06-04	61.03	61.83	60.94	61.44	750971
2024-06-05	61.30	61.62	60.94	61.59	619643
2024-06-06	61.38	61.98	61.25	61.95	510349
2024-06-07	61.12	61.55	61.06	61.15	677343
2024-06-10	60.78	60.99	59.82	60.11	932513
2024-06-11	59.92	60.57	59.66	60.18	740879
2024-06-12	61.37	61.54	60.05	60.22	982876
2024-06-13	60.18	61.14	60.18	60.92	527969
2024-06-14	60.67	61.40	60.67	61.27	594646
2024-06-17	61.07	61.95	60.78	61.39	815140
2024-06-18	61.58	62.11	61.29	61.63	590488
2024-06-20	61.48	61.65	61.02	61.22	915881
2024-06-21	61.33	61.62	61.03	61.50	1211640
2024-06-24	61.44	62.13	61.32	61.77	662782
2024-06-25	61.78	61.82	60.78	60.83	506092
2024-06-26	60.55	61.19	60.42	61.08	558882
2024-06-27	61.19	61.65	60.82	61.40	703470
2024-06-28	61.76	62.00	61.30	61.94	1108266
2024-07-01	61.72	62.08	61.03	61.67	840146
2024-07-02	61.91	61.99	61.56	61.83	390594
2024-07-03	61.84	62.15	61.72	61.90	220231
2024-07-05	61.91	62.50	61.61	62.44	512067
2024-07-08	62.50	62.61	61.95	61.97	1252531
2024-07-09	61.91	62.06	61.34	61.47	761995
2024-07-10	61.78	62.13	61.42	62.07	676154
2024-07-11	62.90	64.11	62.70	63.76	1236363
2024-07-12	64.12	64.52	63.87	64.16	783295
2024-07-15	64.25	65.47	64.10	65.32	1109982
2024-07-16	65.73	65.94	65.50	65.61	579419
2024-07-17	65.66	67.41	65.60	67.33	824360
2024-07-18	67.17	68.08	66.30	66.49	947820
2024-07-19	66.61	66.80	66.12	66.68	541014
2024-07-22	66.68	67.12	66.15	66.31	863577
2024-07-23	66.21	66.89	65.98	66.69	969355
2024-07-24	66.89	68.80	66.80	67.85	2127027
2024-07-25	68.00	68.97	67.75	67.90	1074498
2024-07-26	68.27	69.13	67.98	68.73	828177
2024-07-29	68.88	69.24	68.39	69.07	1043657
2024-07-30	69.07	69.81	68.85	69.45	1429134
2024-07-31	69.18	69.70	68.90	68.97	1074150
2024-08-01	69.59	70.91	69.37	70.79	1519151
2024-08-02	70.84	72.03	70.50	71.47	1615144
2024-08-05	69.31	72.22	69.02	71.07	2650124
2024-08-06	70.98	73.20	70.68	72.24	2190629
2024-08-07	72.24	72.69	71.41	71.76	1150448
2024-08-08	71.53	72.15	71.07	71.58	910874
2024-08-09	71.85	72.11	71.29	72.10	618334
2024-08-12	72.02	72.29	71.12	71.86	698174
2024-08-13	72.30	72.30	71.60	71.84	1520309
2024-08-14	71.97	72.60	71.53	72.00	1059190
2024-08-15	71.96	72.11	71.22	71.65	1054841
2024-08-16	71.80	71.92	71.08	71.38	1093040
2024-08-19	71.54	72.42	71.54	72.30	908337
2024-08-20	72.40	72.50	71.88	72.17	767844
2024-08-21	72.41	72.78	72.05	72.75	611719
2024-08-22	72.81	72.81	72.14	72.44	518600
2024-08-23	72.44	73.27	72.36	72.90	1004851
2024-08-26	73.26	73.30	72.55	72.67	632335
2024-08-27	72.22	73.06	71.86	72.70	607143
2024-08-28	72.67	73.39	72.50	73.34	777566
2024-08-29	73.18	73.26	72.75	72.61	419967
2024-08-30	72.87	73.53	72.46	73.01	1440952
2024-09-03	72.90	73.58	72.73	73.42	2518415
2024-09-04	73.43	74.84	73.43	74.60	1414154
2024-09-05	74.96	75.55	74.63	74.90	1050685
2024-09-06	74.80	75.09	74.49	75.04	592566
2024-09-09	74.72	76.34	74.72	76.33	1001747
2024-09-10	76.52	77.14	75.89	76.43	1203327
2024-09-11	75.82	76.37	75.25	75.96	685870
2024-09-12	75.88	76.14	75.49	75.88	453003
2024-09-13	76.40	76.79	75.86	76.69	784844
2024-09-16	77.14	77.30	76.63	76.71	920900
2024-09-17	76.30	76.58	75.81	75.97	946986
2024-09-18	76.33	76.56	75.33	75.64	622817
2024-09-19	75.69	75.80	73.54	74.13	1160187
2024-09-20	74.14	74.78	74.08	74.45	1770802
2024-09-23	74.92	75.38	74.73	74.97	446921
2024-09-24	74.50	75.19	74.36	74.62	748970
2024-09-25	74.82	74.84	74.37	74.56	501235
2024-09-26	74.39	74.98	74.09	74.40	542672
2024-09-27	74.82	75.11	74.29	74.58	760655
2024-09-30	74.62	75.39	74.16	75.33	1280804
2024-10-01	75.25	75.95	75.11	75.27	876308
2024-10-02	74.72	75.49	74.45	75.28	1246045
2024-10-03	75.02	75.25	74.60	75.19	1016597
2024-10-04	74.89	75.02	73.39	73.88	989833
2024-10-07	73.52	73.66	73.00	73.37	698907
2024-10-08	73.80	74.28	73.41	73.84	658984
2024-10-09	73.84	74.17	73.59	73.73	559851
2024-10-10	73.79	74.24	72.71	73.26	796263
2024-10-11	73.87	73.90	73.22	73.49	570940
2024-10-14	73.57	74.59	73.33	74.33	471126
2024-10-15	74.65	75.89	74.55	75.33	757479
2024-10-16	75.50	76.88	75.14	76.69	587139
2024-10-17	76.21	76.40	75.42	75.89	617461
2024-10-18	76.10	76.11	75.24	75.58	1108448
2024-10-21	75.49	75.80	74.73	74.98	1192277
2024-10-22	74.64	75.58	74.51	75.11	647439
2024-10-23	74.43	77.10	74.23	76.68	1547729
2024-10-24	76.48	77.47	74.92	75.00	1096058
2024-10-25	75.10	75.90	74.72	75.03	3399426
2024-10-28	74.83	75.25	74.22	74.45	1533573
2024-10-29	74.39	74.40	73.44	73.88	1417271
2024-10-30	74.01	75.33	73.88	74.79	1201071
2024-10-31	74.74	75.10	74.05	74.25	1202378
2024-11-01	74.85	75.41	73.92	73.93	952416
2024-11-04	74.12	74.26	73.39	74.00	826764
2024-11-05	73.84	74.07	73.13	74.06	1180591
2024-11-06	73.79	73.92	72.05	73.19	1980522
2024-11-07	73.33	73.85	72.86	73.68	1284764
2024-11-08	74.16	76.08	74.05	75.81	755808
2024-11-11	75.59	76.59	75.46	76.02	772413
2024-11-12	76.14	76.81	75.90	76.22	1224259
2024-11-13	76.68	77.27	76.22	76.65	653573
2024-11-14	76.49	76.49	75.27	75.59	788305
2024-11-15	75.72	76.39	74.97	75.97	626097
2024-11-18	75.73	77.08	75.42	76.75	626755
2024-11-19	76.71	77.58	76.40	77.52	819166
2024-11-20	77.00	77.53	76.51	77.01	701241
2024-11-21	76.92	77.33	76.17	77.12	523657
2024-11-22	77.41	77.57	76.31	76.45	609220
2024-11-25	76.45	77.50	76.18	76.40	961729
2024-11-26	76.43	77.16	76.39	76.96	576472
2024-11-27	77.40	78.39	77.21	77.40	602099
2024-11-29	77.56	78.13	76.72	76.80	519151
2024-12-02	76.59	76.59	75.28	75.50	746416
2024-12-03	75.27	75.70	74.50	74.53	829171
2024-12-04	74.36	75.62	74.25	75.52	529576
2024-12-05	75.36	75.36	74.74	75.10	400158
2024-12-06	74.72	75.23	74.09	74.72	533261
2024-12-09	74.50	74.98	74.13	74.46	494445
2024-12-10	74.46	74.65	73.61	74.00	505192
2024-12-11	74.26	74.83	74.17	74.32	650711
2024-12-12	74.09	74.74	73.56	73.64	461180
2024-12-13	73.45	74.75	73.39	74.66	516102
2024-12-16	74.51	75.47	73.95	74.05	736696
2024-12-17	73.10	74.57	72.93	73.31	1129642
2024-12-18	73.24	73.98	70.53	70.62	1107365
2024-12-19	70.59	71.48	69.30	69.44	1313287
2024-12-20	70.00	71.13	68.97	70.17	4301383
2024-12-23	69.94	70.31	69.44	70.29	1807253
2024-12-24	70.39	71.01	70.09	70.95	322592
2024-12-26	70.52	71.27	70.52	70.81	476025
2024-12-27	71.15	71.32	69.93	70.30	824885
2024-12-30	70.04	70.10	69.24	69.66	450181
2024-12-31	69.98	70.58	69.75	70.45	739956
2025-01-02	70.16	70.48	69.27	69.74	567798
2025-01-03	69.63	70.66	69.39	70.33	570090
2025-01-06	70.19	71.19	69.71	70.42	1224794
2025-01-07	70.50	71.53	69.91	70.04	3236681
2025-01-08	69.82	70.14	69.16	69.69	813848
2025-01-10	68.48	68.99	67.58	68.36	761667
2025-01-13	68.36	69.62	68.10	69.52	1018344
2025-01-14	69.49	70.82	69.31	70.65	899006
2025-01-15	72.14	73.00	70.55	70.71	707185
2025-01-16	70.58	72.22	70.58	72.15	779790
2025-01-17	72.29	72.88	71.88	72.44	753294
2025-01-21	72.27	73.22	72.00	73.17	413513
2025-01-22	72.84	72.85	71.32	71.50	636960
2025-01-23	71.62	71.62	70.26	71.47	848206
2025-01-24	71.20	71.95	70.85	71.83	561681
2025-01-27	72.44	74.54	72.12	74.39	1346410
2025-01-28	74.04	74.69	72.59	72.99	738876
2025-01-29	72.88	73.42	71.61	71.86	933813
2025-01-30	72.52	73.29	71.91	73.10	855091
2025-01-31	72.46	73.40	72.22	72.57	621302
2025-02-03	72.02	73.37	71.46	72.88	659105
2025-02-04	72.32	72.56	71.71	72.43	463126
2025-02-05	73.00	73.28	72.53	72.87	735270
2025-02-06	73.01	73.40	72.39	73.07	608441
2025-02-07	73.14	73.29	72.35	72.89	578910
2025-02-10	72.70	73.20	71.99	72.81	712425
2025-02-11	72.55	72.94	71.81	72.60	1051476
2025-02-12	71.12	72.23	70.72	71.40	1230405
2025-02-13	70.89	71.87	70.53	71.83	1149332
2025-02-14	71.72	72.44	70.93	71.00	738436
2025-02-18	70.50	71.37	70.43	71.07	1025336
2025-02-19	70.74	71.72	70.74	71.33	1129330
2025-02-20	70.95	71.92	70.95	71.35	1430680
2025-02-21	71.43	72.86	71.43	72.83	1293206
2025-02-24	72.73	73.87	72.27	72.92	886641
2025-02-25	72.73	74.06	71.74	73.80	1067088
2025-02-26	73.50	73.90	72.55	72.75	652261
2025-02-27	72.55	73.83	72.30	73.44	834577
2025-02-28	73.77	74.02	72.75	73.80	1405259
2025-03-03	73.50	74.41	73.27	74.08	993521
2025-03-04	74.81	75.47	74.19	74.19	1210931
2025-03-05	73.92	75.63	73.88	75.57	1263607
2025-03-06	75.00	75.48	73.67	74.94	774683
2025-03-07	75.06	76.70	74.98	76.02	1747237
2025-03-10	76.53	78.24	76.04	76.83	2012018
2025-03-11	77.05	77.14	75.70	75.91	1685442
2025-03-12	75.72	75.72	74.28	75.25	793054
2025-03-13	75.52	76.44	74.70	75.60	1722740
2025-03-14	75.51	76.94	75.37	76.88	1524316
2025-03-17	76.88	77.38	76.71	77.16	3302857
2025-03-18	77.18	77.42	76.48	77.02	1764679
2025-03-19	77.03	77.16	75.83	76.01	1578444
2025-03-20	76.14	76.70	75.72	76.26	1242601
2025-03-21	76.27	76.27	75.25	75.47	2079841
2025-03-24	75.44	76.00	74.86	75.71	956373
2025-03-25	75.60	76.06	74.69	75.13	660235
2025-03-26	75.45	76.10	75.36	75.83	963462
2025-03-27	76.09	76.92	75.75	76.00	899454
2025-03-28	76.26	76.73	75.86	76.38	765534
2025-03-31	77.01	78.00	76.62	77.19	1750001
2025-04-01	77.35	77.67	76.16	76.84	1187829
2025-04-02	77.00	77.11	75.84	76.49	672233
2025-04-03	76.88	78.25	76.55	76.79	2102693
2025-04-04	76.30	77.23	74.29	74.46	1582282
2025-04-07	72.36	74.23	70.58	71.38	2111708
2025-04-08	72.93	73.19	70.05	70.68	2570920
2025-04-09	69.41	73.67	68.98	72.92	1686145
2025-04-10	72.91	74.06	71.30	72.95	1462563
2025-04-11	73.13	75.41	72.39	74.91	1766220
2025-04-14	75.20	76.93	75.08	76.59	1064611
2025-04-15	77.00	77.77	76.52	77.36	1645606
2025-04-16	77.81	78.78	77.40	77.96	1064686
2025-04-17	78.00	79.61	78.00	79.05	1146210
2025-04-21	78.89	79.57	77.63	78.72	1068242
2025-04-22	79.24	79.65	78.40	79.12	2029594
2025-04-23	79.00	79.00	76.25	77.22	2689194
2025-04-24	76.24	76.61	75.54	76.29	3519472
2025-04-25	76.50	76.50	75.22	75.67	1732970
2025-04-28	75.60	76.47	75.14	76.43	1471925
2025-04-29	76.51	78.04	75.80	77.07	1285556
2025-04-30	77.23	77.84	76.27	77.61	1400818
2025-05-01	77.33	77.48	76.79	76.92	1306786
2025-05-02	77.29	77.48	76.06	76.36	1189908
2025-05-05	76.50	77.13	75.76	76.43	1237254
2025-05-06	76.43	77.29	75.71	76.66	973835
2025-05-07	76.42	77.05	76.05	76.19	1206383
2025-05-08	76.14	76.21	74.79	74.98	1204438
2025-05-09	74.76	75.55	74.51	75.17	1261738
2025-05-12	74.42	75.00	72.28	73.60	2012150
2025-05-13	73.75	73.91	72.75	72.92	1582898
2025-05-14	72.67	72.99	72.00	72.42	1458211
2025-05-15	73.00	73.94	72.78	73.92	1141230
2025-05-16	73.85	74.92	73.73	74.92	864307
2025-05-19	74.83	75.73	74.60	75.70	851677
2025-05-20	75.46	75.90	75.41	75.82	921539
2025-05-21	75.62	75.76	74.44	74.93	1274092
2025-05-22	74.82	74.91	73.88	74.50	1086157
2025-05-23	74.76	75.31	74.21	75.04	1002913
2025-05-27	75.20	75.87	74.71	75.75	1082920
2025-05-28	75.70	75.79	74.98	75.31	1007870
2025-05-29	75.00	75.58	73.93	74.14	1764873
2025-05-30	74.29	75.50	73.68	75.30	1401702
2025-06-02	74.86	75.64	74.31	75.48	717976
2025-06-03	75.10	75.24	74.28	74.73	1540061
2025-06-04	74.70	75.22	74.13	74.55	784018
2025-06-05	74.55	74.55	73.71	73.90	952330
2025-06-06	73.99	74.31	73.58	74.00	1003765
2025-06-09	73.88	74.78	73.34	74.59	1010166
2025-06-10	74.78	75.22	74.34	74.73	1120517
2025-06-11	75.19	75.22	74.12	74.54	784785
2025-06-12	74.67	74.84	74.15	74.80	867797
2025-06-13	74.91	75.05	74.03	74.55	768929
2025-06-16	74.47	75.00	73.44	73.72	1109091
2025-06-17	73.87	74.78	73.17	74.65	836923
2025-06-18	74.89	75.82	74.58	75.31	1177518
2025-06-20	75.51	76.21	74.52	74.63	2219850
2025-06-23	74.85	75.88	74.85	75.80	853742
2025-06-24	75.29	75.81	74.86	74.90	623563
2025-06-25	74.63	74.97	73.13	73.30	743379
2025-06-26	73.68	74.03	72.25	73.00	1380449
2025-06-27	73.10	73.13	72.16	72.09	1460957
2025-06-30	72.37	73.08	71.59	73.06	1788364
2025-07-01	72.81	73.34	72.51	72.82	1169455
2025-07-02	72.64	72.90	71.43	72.06	1028600
2025-07-03	71.83	72.38	71.75	71.97	529957
2025-07-07	71.97	72.69	71.60	71.96	1624348
2025-07-08	71.46	71.89	71.01	71.38	1027968
2025-07-09	71.64	71.64	70.65	70.98	804061
2025-07-10	70.71	71.79	70.57	70.98	1283261
2025-07-11	70.51	71.95	70.45	71.62	2127587
2025-07-14	71.65	72.64	71.65	72.44	924600
2025-07-15	72.10	72.50	71.51	71.62	1310897
2025-07-16	71.62	72.50	71.62	72.23	1296712
2025-07-17	72.23	72.46	71.48	71.85	578769
2025-07-18	71.92	72.56	71.51	71.63	711203
2025-07-21	71.98	72.27	71.15	71.32	830481
2025-07-22	71.69	73.75	71.69	73.60	1493464
2025-07-23	73.24	74.32	73.24	74.25	2030036
2025-07-24	74.24	74.24	73.62	73.74	1192009
2025-07-25	73.87	73.87	72.95	73.52	1392037
2025-07-28	73.49	73.53	72.49	72.52	999955
2025-07-29	72.84	73.65	72.44	73.52	1023437
2025-07-30	73.52	74.43	72.67	72.64	888958
2025-07-31	72.20	73.00	71.48	71.70	963883
2025-08-01	74.33	74.33	72.80	73.73	1459469
2025-08-04	73.98	75.23	73.89	75.05	1328118
2025-08-05	74.78	75.13	74.16	74.27	1002784
2025-08-06	74.12	74.35	73.64	73.68	1123563
2025-08-07	73.59	73.89	72.94	73.87	1088252
2025-08-08	73.90	74.38	73.32	73.32	580698
2025-08-11	73.47	73.79	72.86	72.87	626312
2025-08-12	73.07	73.37	71.94	72.66	1004247
2025-08-13	72.88	72.88	71.91	72.27	1060759
2025-08-14	72.23	72.71	71.94	72.16	757058
2025-08-15	72.06	72.81	72.06	72.56	1114193
2025-08-18	72.75	72.97	71.95	71.96	1463662
2025-08-19	72.27	73.58	72.18	73.48	875643
2025-08-20	73.48	74.58	73.37	73.89	955317
2025-08-21	73.77	74.22	73.61	74.04	504346
2025-08-22	74.38	74.70	73.03	73.13	701365
2025-08-25	73.04	73.19	72.37	72.49	642587
2025-08-26	72.62	72.78	72.05	72.13	1447167
2025-08-27	72.13	72.88	72.13	72.80	850440
2025-08-28	72.80	72.82	71.92	72.40	872816
2025-08-29	72.69	72.96	72.27	72.74	1134423
2025-09-02	72.62	73.21	71.83	72.20	1014732
2025-09-03	71.82	72.29	71.66	71.89	1119495
2025-09-04	72.04	72.31	71.59	72.00	784206
2025-09-05	72.29	73.06	72.27	73.05	828152
2025-09-08	72.50	72.73	72.13	72.62	858799
2025-09-09	72.40	72.59	72.03	72.31	881473
2025-09-10	72.49	72.62	71.72	71.97	895293
2025-09-11	72.01	74.08	72.00	73.74	1339097
2025-09-12	73.58	73.81	72.73	73.10	790512
2025-09-15	73.29	73.62	72.68	72.96	805200
2025-09-16	72.80	72.97	71.69	72.06	1377979
2025-09-17	72.20	72.98	71.93	71.98	718887
2025-09-18	71.53	72.12	71.43	71.53	515824
2025-09-19	71.40	71.88	71.09	71.22	1249590
2025-09-22	71.35	71.43	70.71	70.86	629209
2025-09-23	70.92	71.52	70.91	71.44	538199
2025-09-24	71.15	71.47	70.67	70.68	695880
2025-09-25	71.03	71.37	70.37	70.58	838486
2025-09-26	70.86	71.49	70.85	71.26	614798
2025-09-29	71.46	71.46	70.44	70.27	893017
2025-09-30	70.47	71.12	70.43	71.04	782269
2025-10-01	71.48	72.02	71.35	71.72	1043226
2025-10-02	71.19	71.38	70.43	70.69	730716
2025-10-03	70.80	71.83	70.47	70.57	1077518
2025-10-06	70.51	70.73	69.98	70.22	908132
2025-10-07	70.22	70.71	69.76	70.46	854442
2025-10-08	70.40	70.68	69.90	70.52	853841
2025-10-09	70.68	71.09	70.13	70.60	819068
2025-10-10	70.96	72.14	70.91	72.10	1794900
2025-10-13	71.70	72.96	71.63	72.69	1282301
2025-10-14	72.84	73.52	72.62	73.15	1827554
2025-10-15	73.15	74.68	72.98	73.75	1611780
2025-10-16	73.95	74.64	73.58	74.55	1169183
2025-10-17	74.50	75.23	74.20	75.06	895647
2025-10-20	75.42	75.99	75.06	75.76	1130522
2025-10-21	75.89	75.95	74.69	75.00	1574760
2025-10-22	76.79	76.79	74.42	75.14	1969222
2025-10-23	75.14	75.45	74.58	75.14	1028097
2025-10-24	75.14	75.89	74.69	74.80	1060738
2025-10-27	74.59	75.04	74.20	74.96	857581
2025-10-28	74.57	74.69	73.76	74.04	993218
2025-10-29	73.80	73.97	72.03	73.09	1216789
2025-10-30	73.09	73.57	72.50	72.61	1118340
2025-10-31	72.15	73.12	71.85	73.01	1041356
2025-11-03	72.36	73.10	71.76	73.02	1214639
2025-11-04	73.31	73.36	72.04	72.34	822762
2025-11-05	72.67	73.10	71.65	72.45	1932391
2025-11-06	72.40	72.87	72.09	72.52	661048
2025-11-07	72.88	73.52	72.84	73.41	121522
2025-11-10	73.27	73.73	72.82	73.43	689107
2025-11-11	73.71	74.07	73.31	73.77	610595
2025-11-12	73.61	73.78	73.06	73.34	987904
2025-11-13	73.00	73.98	73.00	73.70	1325959
2025-11-14	74.04	74.33	73.35	73.78	968985
2025-11-17	74.11	74.30	73.64	73.82	1128134
2025-11-18	73.76	74.06	73.56	73.91	1056511
2025-11-19	73.77	74.12	72.67	73.25	828384
2025-11-20	73.37	73.72	72.99	73.69	1017274
2025-11-21	73.86	74.85	73.26	74.53	1131290
2025-11-24	74.53	74.58	73.87	74.33	1050088
2025-11-25	74.64	75.22	74.50	75.10	1491753
2025-11-26	75.00	75.68	75.00	74.88	996478
2025-11-28	75.00	75.43	74.65	75.22	366812
2025-12-01	74.77	75.25	74.36	74.64	912081
2025-12-02	74.82	74.83	73.93	74.15	583374
2025-12-03	74.32	74.96	74.07	74.47	780196
2025-12-04	74.28	75.08	74.28	74.38	537488
2025-12-05	74.31	74.61	73.84	73.90	793277
2025-12-08	73.90	73.90	72.60	72.69	1064285
2025-12-09	72.88	73.40	71.28	71.30	1451730
2025-12-10	71.00	71.75	71.00	71.26	2168604
2025-12-11	71.65	72.36	71.08	71.26	1083926
2025-12-12	71.38	72.00	71.24	71.75	972113
2025-12-15	71.91	72.25	71.42	71.85	721948
2025-12-16	71.90	72.23	70.72	71.06	1291374
2025-12-17	70.84	72.33	70.82	72.17	1565384
2025-12-18	72.30	72.81	71.94	72.37	1740050
2025-12-19	72.38	72.60	72.02	72.10	3264469
2025-12-22	71.90	72.48	71.56	72.33	1502200
2025-12-23	72.41	72.66	71.93	72.04	1161952
2025-12-24	72.28	72.48	71.99	72.40	390956
2025-12-26	72.62	72.62	72.11	72.40	659578
2025-12-29	72.60	72.75	72.41	72.56	758087
2025-12-30	72.90	72.93	72.35	72.58	790513
2025-12-31	72.69	72.72	71.73	72.03	716452
2026-01-02	72.12	72.34	71.23	72.12	1269837
2026-01-05	71.87	72.82	70.75	71.82	1439585
2026-01-06	70.96	71.66	69.65	70.49	2149523
2026-01-07	70.95	71.64	70.39	70.46	1883512
2026-01-08	70.27	71.69	70.27	70.81	1851275
2026-01-09	70.56	71.12	69.56	70.51	1705251
2026-01-12	71.20	71.98	70.27	71.38	1645488
2026-01-13	71.41	71.70	70.71	71.41	1724908
2026-01-14	71.40	72.33	71.29	72.31	1609776
2026-01-15	72.27	72.90	71.95	72.01	1280858
2026-01-16	71.74	73.29	71.74	73.19	1516990
2026-01-20	72.90	73.59	72.64	73.19	1314320
2026-01-21	73.42	73.59	71.56	72.19	1163465
2026-01-22	71.98	72.99	71.79	72.03	1180892
2026-01-23	72.19	72.58	71.93	72.55	1247209
2026-01-26	72.75	72.93	72.23	72.65	1186166
2026-01-27	72.70	73.06	72.32	72.78	1153406
2026-01-28	72.88	73.05	70.80	71.08	1004388

Explore More About ADC

Coins representing dividend payouts and trends

ADC Dividend History

Discover Agree Realty Corp'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

ADC Stock Split History

Discover Agree Realty Corp'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

ADC Historical Prices

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

Web Analytics