COKE Historical Prices

Summary

Key Stock Metrics

96.37

(May 31, 2024)

52-Week Low

146.09

(February 13, 2025)

52-Week High

146.09

(February 13, 2025)

All-Time High

114.65

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-06	2.93	3.00	2.93	3.00	12000
1993-08-09	2.93	3.00	2.93	2.96	615000
1993-08-10	2.93	3.00	2.93	3.00	1051000
1993-08-11	2.95	3.00	2.95	2.95	356000
1993-08-12	3.00	3.00	2.85	2.85	608000
1993-08-13	2.91	2.91	2.85	2.90	471000
1993-08-16	2.93	2.95	2.85	2.88	118000
1993-08-17	2.94	3.13	2.90	3.05	1005000
1993-08-18	3.05	3.13	2.98	3.05	276000
1993-08-19	2.98	3.05	2.98	2.98	178000
1993-08-20	2.98	3.05	2.98	3.05	4000
1993-08-23	2.98	3.00	2.98	3.00	16000
1993-08-24	3.03	3.03	2.98	2.98	223000
1993-08-25	2.98	3.00	2.93	2.93	77000
1993-08-26	2.93	3.00	2.93	3.00	439000
1993-08-27	3.00	3.00	2.93	2.96	149000
1993-08-30	3.00	3.00	2.93	2.93	227000
1993-08-31	2.93	3.00	2.93	2.95	261000
1993-09-01	3.03	3.10	3.03	3.08	858000
1993-09-02	3.10	3.10	3.00	3.00	282000
1993-09-03	3.03	3.08	3.03	3.08	130000
1993-09-07	3.03	3.10	3.00	3.00	471000
1993-09-08	3.04	3.08	3.00	3.06	654000
1993-09-09	3.05	3.25	3.00	3.23	1014000
1993-09-10	3.24	3.25	3.18	3.25	650000
1993-09-13	3.25	3.35	3.18	3.33	1152000
1993-09-14	3.33	3.38	3.28	3.38	546000
1993-09-15	3.38	3.45	3.35	3.45	877000
1993-09-16	3.45	3.50	3.38	3.50	403000
1993-09-17	3.53	3.55	3.48	3.53	312000
1993-09-20	3.53	3.53	3.43	3.45	377000
1993-09-21	3.40	3.45	3.13	3.28	752000
1993-09-22	3.28	3.40	3.20	3.35	550000
1993-09-23	3.40	3.40	3.33	3.33	131000
1993-09-24	3.38	3.48	3.33	3.40	530000
1993-09-27	3.40	3.45	3.40	3.40	132000
1993-09-28	3.40	3.45	3.40	3.45	159000
1993-09-29	3.43	3.50	3.43	3.50	432000
1993-09-30	3.53	3.53	3.43	3.43	152000
1993-10-01	3.40	3.48	3.40	3.40	185000
1993-10-04	3.40	3.48	3.40	3.48	176000
1993-10-05	3.40	3.46	3.40	3.40	210000
1993-10-06	3.38	3.45	3.38	3.38	93000
1993-10-07	3.38	3.45	3.38	3.38	272000
1993-10-08	3.43	3.45	3.38	3.45	327000
1993-10-11	3.45	3.45	3.38	3.40	54000
1993-10-12	3.38	3.45	3.38	3.43	49000
1993-10-13	3.43	3.45	3.38	3.45	436000
1993-10-14	3.45	3.45	3.40	3.43	199000
1993-10-15	3.45	3.45	3.38	3.38	136000
1993-10-18	3.38	3.45	3.38	3.38	173000
1993-10-19	3.38	3.45	3.38	3.45	81000
1993-10-20	3.45	3.45	3.38	3.38	85000
1993-10-21	3.35	3.43	3.35	3.35	198000
1993-10-22	3.33	3.38	3.33	3.35	101000
1993-10-25	3.40	3.70	3.40	3.66	1802000
1993-10-26	3.73	3.73	3.63	3.63	114000
1993-10-27	3.63	3.70	3.63	3.66	386000
1993-10-28	3.70	3.70	3.63	3.70	59000
1993-10-29	3.63	3.70	3.63	3.70	34000
1993-11-01	3.70	3.70	3.65	3.66	101000
1993-11-02	3.70	3.70	3.65	3.70	58000
1993-11-03	3.70	3.70	3.60	3.60	260000
1993-11-04	3.65	3.65	3.50	3.51	493000
1993-11-05	3.45	3.48	3.35	3.40	521000
1993-11-08	3.35	3.43	3.35	3.43	38000
1993-11-09	3.45	3.50	3.40	3.45	341000
1993-11-10	3.50	3.70	3.48	3.68	606000
1993-11-11	3.68	3.73	3.65	3.68	305000
1993-11-12	3.65	3.75	3.65	3.75	99000
1993-11-15	3.75	3.75	3.60	3.60	553000
1993-11-16	3.68	3.68	3.60	3.65	571000
1993-11-17	3.65	3.70	3.60	3.70	36000
1993-11-18	3.63	3.70	3.60	3.60	406000
1993-11-19	3.65	3.65	3.61	3.63	153000
1993-11-22	3.55	3.63	3.55	3.55	128000
1993-11-23	3.63	3.65	3.55	3.65	131000
1993-11-24	3.65	3.73	3.63	3.70	275000
1993-11-26	3.70	3.98	3.70	3.98	858000
1993-11-29	4.10	4.15	3.95	3.95	927000
1993-11-30	4.00	4.00	3.90	3.93	402000
1993-12-01	3.93	3.98	3.93	3.98	216000
1993-12-02	3.98	3.98	3.85	3.85	160000
1993-12-03	3.95	3.95	3.85	3.89	100000
1993-12-06	3.93	3.93	3.83	3.93	54000
1993-12-07	3.83	3.93	3.83	3.88	169000
1993-12-08	3.83	3.90	3.83	3.83	63000
1993-12-09	3.83	3.93	3.83	3.85	293000
1993-12-10	3.93	3.93	3.85	3.85	106000
1993-12-13	3.93	3.93	3.88	3.93	66000
1993-12-14	3.93	3.93	3.88	3.88	290000
1993-12-15	3.90	3.93	3.88	3.88	44000
1993-12-16	3.88	3.93	3.88	3.93	36000
1993-12-17	3.93	3.93	3.75	3.80	1242000
1993-12-20	3.80	3.83	3.73	3.73	130000
1993-12-21	3.78	3.78	3.68	3.75	88000
1993-12-22	3.68	3.75	3.63	3.70	176000
1993-12-23	3.63	3.70	3.63	3.63	36000
1993-12-27	3.63	3.70	3.63	3.65	94000
1993-12-28	3.70	3.70	3.63	3.63	71000
1993-12-29	3.63	3.70	3.63	3.65	298000
1993-12-30	3.70	3.70	3.63	3.65	376000
1993-12-31	3.65	3.70	3.65	3.65	90000
1994-01-03	3.65	3.70	3.63	3.63	257000
1994-01-04	3.70	3.70	3.63	3.65	281000
1994-01-05	3.65	3.65	3.40	3.45	816000
1994-01-06	3.35	3.43	3.33	3.38	917000
1994-01-07	3.38	3.43	3.25	3.33	701000
1994-01-10	3.33	3.53	3.33	3.50	389000
1994-01-11	3.48	3.48	3.40	3.48	318000
1994-01-12	3.43	3.48	3.43	3.44	47000
1994-01-13	3.40	3.48	3.40	3.43	132000
1994-01-14	3.43	3.58	3.43	3.58	256000
1994-01-17	3.53	3.63	3.53	3.58	115000
1994-01-18	3.58	3.65	3.58	3.59	491000
1994-01-19	3.60	3.63	3.58	3.58	54000
1994-01-20	3.60	3.63	3.58	3.63	787000
1994-01-21	3.58	3.63	3.58	3.63	6000
1994-01-24	3.63	3.73	3.58	3.69	269000
1994-01-25	3.68	3.70	3.63	3.63	114000
1994-01-26	3.63	3.70	3.63	3.70	81000
1994-01-27	3.63	3.63	3.43	3.48	1195000
1994-01-28	3.48	3.55	3.48	3.50	410000
1994-01-31	3.48	3.55	3.48	3.50	294000
1994-02-01	3.53	3.55	3.48	3.50	118000
1994-02-02	3.50	3.55	3.50	3.50	90000
1994-02-03	3.55	3.55	3.48	3.55	75000
1994-02-04	3.49	3.55	3.45	3.45	46000
1994-02-07	3.35	3.40	3.30	3.35	198000
1994-02-08	3.38	3.40	3.35	3.35	95000
1994-02-09	3.40	3.40	3.35	3.36	185000
1994-02-10	3.33	3.38	3.30	3.30	33000
1994-02-11	3.30	3.38	3.30	3.30	69000
1994-02-14	3.30	3.38	3.20	3.20	715000
1994-02-15	3.28	3.28	3.18	3.28	86000
1994-02-16	3.30	3.35	3.25	3.35	779000
1994-02-17	3.35	3.35	3.11	3.11	479000
1994-02-18	3.15	3.18	2.86	3.00	1156000
1994-02-22	3.08	3.28	3.03	3.24	669000
1994-02-23	3.20	3.30	3.20	3.25	227000
1994-02-24	3.25	3.28	3.18	3.20	683000
1994-02-25	3.15	3.20	3.10	3.18	946000
1994-02-28	3.20	3.28	3.20	3.28	116000
1994-03-01	3.28	3.28	3.18	3.25	79000
1994-03-02	3.15	3.25	3.15	3.15	242000
1994-03-03	3.23	3.25	3.15	3.18	438000
1994-03-04	3.25	3.25	3.18	3.21	227000
1994-03-07	3.25	3.25	3.18	3.25	25000
1994-03-08	3.25	3.25	3.18	3.18	577000
1994-03-09	3.25	3.30	3.21	3.26	210000
1994-03-10	3.30	3.30	3.23	3.25	116000
1994-03-11	3.20	3.30	3.20	3.28	382000
1994-03-14	3.20	3.28	3.10	3.13	517000
1994-03-15	3.15	3.20	3.13	3.18	1304000
1994-03-16	3.20	3.20	3.13	3.15	14000
1994-03-17	3.20	3.20	3.13	3.13	43000
1994-03-18	3.13	3.20	3.10	3.18	100000
1994-03-21	3.15	3.15	3.00	3.00	250000
1994-03-22	3.00	3.08	2.99	3.00	794000
1994-03-23	3.08	3.10	3.00	3.05	597000
1994-03-24	3.00	3.10	3.00	3.08	509000
1994-03-25	3.08	3.08	3.00	3.00	18000
1994-03-28	3.01	3.05	2.94	2.94	371000
1994-03-29	2.90	2.93	2.70	2.79	420000
1994-03-30	2.80	2.80	2.73	2.73	767000
1994-03-31	2.83	2.83	2.73	2.80	463000
1994-04-04	2.75	2.83	2.75	2.78	159000
1994-04-05	2.75	2.85	2.75	2.85	63000
1994-04-06	2.90	2.93	2.83	2.93	126000
1994-04-07	2.93	2.98	2.93	2.98	86000
1994-04-08	2.98	3.00	2.90	2.98	571000
1994-04-11	2.90	3.00	2.90	2.90	64000
1994-04-12	2.98	2.98	2.90	2.98	67000
1994-04-13	2.93	3.03	2.93	2.96	71000
1994-04-14	3.00	3.00	2.93	2.95	139000
1994-04-15	2.93	3.00	2.90	2.98	320000
1994-04-18	2.98	2.98	2.88	2.88	233000
1994-04-19	2.93	2.93	2.83	2.85	357000
1994-04-20	2.88	2.88	2.75	2.83	324000
1994-04-21	2.75	2.83	2.73	2.73	262000
1994-04-22	2.73	2.78	2.73	2.78	40000
1994-04-25	2.70	2.74	2.68	2.73	682000
1994-04-26	2.65	2.73	2.65	2.69	464000
1994-04-28	2.73	2.73	2.65	2.65	136000
1994-04-29	2.73	2.73	2.65	2.73	51000
1994-05-02	2.73	2.75	2.68	2.68	253000
1994-05-03	2.75	2.75	2.65	2.73	216000
1994-05-04	2.73	2.73	2.68	2.70	123000
1994-05-05	2.73	2.73	2.67	2.73	294000
1994-05-06	2.68	2.70	2.58	2.59	193000
1994-05-09	2.50	2.55	2.48	2.48	131000
1994-05-10	2.55	2.55	2.45	2.45	493000
1994-05-11	2.40	2.53	2.40	2.50	306000
1994-05-12	2.45	2.53	2.43	2.45	264000
1994-05-13	2.43	2.48	2.43	2.45	275000
1994-05-16	2.48	2.48	2.43	2.48	105000
1994-05-17	2.48	2.48	2.40	2.48	152000
1994-05-18	2.45	2.48	2.43	2.45	34000
1994-05-19	2.48	2.48	2.45	2.48	57000
1994-05-20	2.48	2.48	2.43	2.45	221000
1994-05-23	2.48	2.53	2.45	2.53	274000
1994-05-24	2.53	2.53	2.45	2.49	233000
1994-05-25	2.48	2.60	2.48	2.58	418000
1994-05-26	2.58	2.63	2.55	2.63	577000
1994-05-27	2.65	2.65	2.60	2.60	42000
1994-05-31	2.58	2.65	2.58	2.65	497000
1994-06-01	2.65	2.65	2.60	2.65	360000
1994-06-02	2.65	2.73	2.63	2.73	114000
1994-06-03	2.75	2.88	2.75	2.79	346000
1994-06-06	2.80	2.80	2.73	2.76	16000
1994-06-07	2.80	2.80	2.73	2.78	186000
1994-06-08	2.80	2.80	2.75	2.76	117000
1994-06-09	2.80	2.80	2.75	2.78	118000
1994-06-10	2.80	2.80	2.75	2.78	222000
1994-06-13	2.80	2.80	2.78	2.80	125000
1994-06-14	2.80	2.80	2.75	2.80	316000
1994-06-15	2.85	2.85	2.85	2.85	1000
1994-06-16	2.85	2.85	2.75	2.85	14000
1994-06-17	2.85	2.85	2.75	2.85	21000
1994-06-20	2.75	2.83	2.75	2.83	67000
1994-06-21	2.75	2.83	2.75	2.75	17000
1994-06-22	2.75	2.83	2.75	2.83	29000
1994-06-23	2.80	2.83	2.78	2.78	108000
1994-06-24	2.83	2.83	2.75	2.75	14000
1994-06-27	2.75	2.83	2.75	2.83	127000
1994-06-28	2.79	2.80	2.75	2.75	5000
1994-06-29	2.85	2.85	2.75	2.75	351000
1994-06-30	2.75	2.78	2.75	2.75	63000
1994-07-01	2.75	2.83	2.75	2.83	22000
1994-07-05	2.75	2.83	2.75	2.83	52000
1994-07-06	2.80	2.83	2.75	2.83	14000
1994-07-07	2.78	2.78	2.68	2.70	395000
1994-07-08	2.75	2.75	2.70	2.70	32000
1994-07-11	2.75	2.78	2.70	2.78	75000
1994-07-12	2.83	2.88	2.80	2.80	206000
1994-07-13	2.80	2.88	2.80	2.88	41000
1994-07-14	2.88	2.88	2.78	2.80	180000
1994-07-15	2.80	2.80	2.75	2.75	21000
1994-07-18	2.75	2.83	2.75	2.79	72000
1994-07-19	2.78	2.85	2.78	2.79	15000
1994-07-20	2.85	2.85	2.78	2.85	52000
1994-07-21	2.85	2.85	2.81	2.81	16000
1994-07-22	2.78	2.85	2.78	2.85	16000
1994-07-25	2.78	2.85	2.78	2.80	32000
1994-07-26	2.78	2.88	2.78	2.80	59000
1994-07-27	2.80	2.80	2.80	2.80	3000
1994-07-28	2.80	2.88	2.80	2.88	58000
1994-07-29	2.88	2.88	2.80	2.81	37000
1994-08-01	2.85	2.85	2.78	2.78	22000
1994-08-02	2.78	2.85	2.78	2.85	34000
1994-08-03	2.85	2.85	2.81	2.85	148000
1994-08-04	2.85	2.85	2.79	2.85	5000
1994-08-05	2.85	2.85	2.78	2.85	16000
1994-08-08	2.78	2.85	2.78	2.78	32000
1994-08-09	2.78	2.85	2.78	2.85	36000
1994-08-10	2.85	2.88	2.80	2.88	26000
1994-08-11	2.88	2.88	2.80	2.88	7000
1994-08-12	2.80	2.88	2.80	2.88	26000
1994-08-15	2.80	2.88	2.80	2.80	33000
1994-08-16	2.88	2.88	2.80	2.88	16000
1994-08-17	2.80	2.84	2.80	2.80	11000
1994-08-18	2.88	2.88	2.80	2.80	10000
1994-08-19	2.90	2.98	2.85	2.95	249000
1994-08-22	2.98	2.98	2.98	2.98	12000
1994-08-23	2.98	3.08	2.90	3.08	136000
1994-08-24	3.03	3.10	3.03	3.08	186000
1994-08-25	3.10	3.10	3.03	3.05	411000
1994-08-26	3.00	3.08	3.00	3.01	148000
1994-08-29	3.00	3.00	2.90	2.90	243000
1994-08-30	2.93	2.93	2.83	2.90	67000
1994-08-31	2.90	2.90	2.85	2.85	78000
1994-09-01	2.85	2.90	2.85	2.90	23000
1994-09-02	2.90	2.90	2.85	2.85	8000
1994-09-06	2.90	2.93	2.85	2.85	11000
1994-09-07	2.90	2.90	2.85	2.85	35000
1994-09-08	2.90	2.93	2.85	2.85	49000
1994-09-09	2.85	2.90	2.85	2.90	140000
1994-09-12	2.90	2.90	2.85	2.90	7000
1994-09-13	2.85	2.90	2.85	2.90	11000
1994-09-14	2.90	2.90	2.85	2.85	22000
1994-09-15	2.85	2.90	2.85	2.85	241000
1994-09-16	2.83	2.90	2.83	2.85	29000
1994-09-19	2.83	2.90	2.83	2.90	87000
1994-09-20	2.90	2.90	2.83	2.83	31000
1994-09-21	2.83	2.90	2.80	2.80	114000
1994-09-22	2.78	2.83	2.78	2.80	92000
1994-09-23	2.83	2.83	2.78	2.83	69000
1994-09-26	2.84	2.85	2.78	2.83	93000
1994-09-27	2.88	2.95	2.88	2.91	91000
1994-09-28	2.98	3.03	2.93	2.93	313000
1994-09-29	2.91	2.98	2.88	2.93	166000
1994-09-30	2.90	2.95	2.88	2.88	35000
1994-10-03	2.88	2.98	2.88	2.98	10000
1994-10-04	2.88	2.90	2.80	2.80	140000
1994-10-05	2.83	2.83	2.73	2.75	425000
1994-10-06	2.73	2.80	2.73	2.73	16000
1994-10-07	2.73	2.80	2.73	2.80	8000
1994-10-10	2.73	2.80	2.70	2.70	528000
1994-10-11	2.75	2.75	2.70	2.70	41000
1994-10-12	2.70	2.70	2.70	2.70	1000
1994-10-13	2.70	2.78	2.70	2.75	180000
1994-10-14	2.80	2.80	2.73	2.75	654000
1994-10-18	2.73	2.78	2.73	2.73	11000
1994-10-19	2.78	2.78	2.73	2.73	29000
1994-10-20	2.73	2.73	2.73	2.73	3000
1994-10-21	2.80	2.80	2.73	2.73	9000
1994-10-24	2.73	2.74	2.73	2.73	42000
1994-10-25	2.73	2.80	2.73	2.73	12000
1994-10-26	2.75	2.83	2.73	2.78	158000
1994-10-27	2.73	2.73	2.63	2.65	538000
1994-10-28	2.64	2.68	2.63	2.63	239000
1994-10-31	2.63	2.68	2.60	2.68	113000
1994-11-01	2.60	2.65	2.60	2.60	38000
1994-11-02	2.65	2.65	2.60	2.65	10000
1994-11-03	2.60	2.63	2.60	2.63	54000
1994-11-04	2.63	2.63	2.55	2.63	207000
1994-11-07	2.55	2.63	2.55	2.58	65000
1994-11-08	2.59	2.63	2.55	2.63	16000
1994-11-09	2.55	2.60	2.55	2.60	35000
1994-11-10	2.63	2.63	2.55	2.55	101000
1994-11-11	2.63	2.63	2.55	2.55	82000
1994-11-14	2.60	2.60	2.55	2.55	79000
1994-11-15	2.56	2.58	2.50	2.50	183000
1994-11-16	2.50	2.51	2.50	2.50	354000
1994-11-17	2.58	2.58	2.50	2.50	92000
1994-11-18	2.50	2.55	2.50	2.50	125000
1994-11-21	2.50	2.55	2.48	2.50	148000
1994-11-22	2.48	2.50	2.43	2.48	254000
1994-11-23	2.45	2.48	2.40	2.48	40000
1994-11-25	2.40	2.48	2.40	2.40	35000
1994-11-28	2.48	2.48	2.40	2.40	63000
1994-11-29	2.40	2.48	2.40	2.41	74000
1994-11-30	2.40	2.48	2.40	2.48	15000
1994-12-01	2.40	2.48	2.40	2.44	51000
1994-12-02	2.40	2.48	2.40	2.40	21000
1994-12-05	2.40	2.48	2.40	2.48	50000
1994-12-06	2.40	2.44	2.40	2.41	240000
1994-12-07	2.43	2.48	2.40	2.43	35000
1994-12-08	2.43	2.45	2.43	2.44	93000
1994-12-09	2.43	2.48	2.40	2.48	105000
1994-12-12	2.41	2.48	2.40	2.45	72000
1994-12-13	2.43	2.48	2.43	2.48	14000
1994-12-14	2.48	2.48	2.43	2.43	147000
1994-12-15	2.43	2.48	2.43	2.48	70000
1994-12-16	2.48	2.48	2.43	2.46	155000
1994-12-19	2.43	2.48	2.43	2.43	160000
1994-12-20	2.43	2.45	2.43	2.43	428000
1994-12-21	2.43	2.48	2.43	2.43	110000
1994-12-22	2.43	2.46	2.43	2.45	119000
1994-12-23	2.45	2.55	2.45	2.55	170000
1994-12-27	2.60	2.70	2.53	2.65	527000
1994-12-28	2.65	2.65	2.60	2.60	96000
1994-12-29	2.60	2.68	2.60	2.60	34000
1994-12-30	2.60	2.70	2.60	2.65	93000
1995-01-03	2.65	2.68	2.60	2.60	33000
1995-01-04	2.64	2.68	2.63	2.64	41000
1995-01-05	2.63	2.70	2.63	2.68	97000
1995-01-06	2.68	2.68	2.68	2.68	11000
1995-01-09	2.68	2.75	2.68	2.70	77000
1995-01-10	2.78	2.78	2.70	2.78	27000
1995-01-11	2.73	2.76	2.73	2.76	58000
1995-01-12	2.80	2.80	2.75	2.75	3000
1995-01-13	2.75	2.80	2.73	2.80	62000
1995-01-16	2.75	2.85	2.75	2.83	150000
1995-01-17	2.78	2.88	2.78	2.84	398000
1995-01-18	2.80	2.84	2.78	2.78	379000
1995-01-19	2.80	2.85	2.78	2.83	396000
1995-01-20	2.78	2.80	2.75	2.75	108000
1995-01-23	2.75	2.76	2.75	2.75	214000
1995-01-24	2.73	2.78	2.70	2.74	50000
1995-01-25	2.78	2.78	2.78	2.78	2000
1995-01-26	2.73	2.80	2.73	2.80	33000
1995-01-30	2.80	2.80	2.80	2.80	2000
1995-01-31	2.73	2.74	2.73	2.73	21000
1995-02-01	2.73	2.73	2.73	2.73	3000
1995-02-03	2.80	2.80	2.73	2.73	4000
1995-02-06	2.73	2.80	2.73	2.80	5000
1995-02-08	2.80	2.80	2.73	2.74	115000
1995-02-09	2.73	2.73	2.73	2.73	7000
1995-02-10	2.73	2.80	2.73	2.76	59000
1995-02-13	2.80	2.80	2.73	2.73	118000
1995-02-14	2.74	2.74	2.73	2.73	32000
1995-02-16	2.73	2.80	2.73	2.80	174000
1995-02-17	2.75	2.84	2.75	2.78	36000
1995-02-21	2.78	2.85	2.78	2.83	44000
1995-02-22	2.83	2.83	2.83	2.83	2000
1995-02-23	2.75	2.75	2.75	2.75	7000
1995-02-24	2.75	2.78	2.73	2.78	127000
1995-02-27	2.78	2.78	2.73	2.74	32000
1995-02-28	2.73	2.80	2.73	2.80	59000
1995-03-01	2.73	2.78	2.73	2.75	147000
1995-03-02	2.78	2.78	2.78	2.78	23000
1995-03-03	2.78	2.78	2.73	2.73	11000
1995-03-06	2.73	2.78	2.73	2.73	59000
1995-03-07	2.73	2.78	2.73	2.78	20000
1995-03-08	2.73	2.75	2.73	2.73	42000
1995-03-09	2.78	2.78	2.73	2.78	58000
1995-03-10	2.73	2.78	2.73	2.75	25000
1995-03-13	2.83	2.83	2.75	2.78	11000
1995-03-14	2.75	2.83	2.75	2.75	42000
1995-03-15	2.83	2.83	2.75	2.75	8000
1995-03-16	2.83	2.83	2.75	2.75	16000
1995-03-17	2.75	2.83	2.75	2.80	50000
1995-03-20	2.75	2.83	2.75	2.75	83000
1995-03-21	2.83	2.83	2.75	2.83	68000
1995-03-22	2.83	2.83	2.75	2.83	47000
1995-03-23	2.75	2.88	2.75	2.88	235000
1995-03-24	2.88	2.93	2.85	2.88	159000
1995-03-27	2.90	2.93	2.88	2.90	122000
1995-03-28	2.85	2.87	2.85	2.85	167000
1995-03-29	2.90	2.90	2.85	2.85	31000
1995-03-30	2.85	2.90	2.85	2.85	9000
1995-03-31	2.85	2.98	2.85	2.93	519000
1995-04-03	2.93	2.95	2.93	2.93	101000
1995-04-04	2.95	2.95	2.93	2.93	24000
1995-04-05	2.93	2.98	2.93	2.98	31000
1995-04-06	2.98	2.98	2.93	2.98	19000
1995-04-07	2.93	2.98	2.93	2.93	18000
1995-04-10	2.93	3.05	2.93	2.99	149000
1995-04-11	3.05	3.05	2.99	3.04	33000
1995-04-12	3.05	3.05	2.99	3.00	30000
1995-04-13	3.00	3.00	3.00	3.00	14000
1995-04-17	3.00	3.05	3.00	3.00	59000
1995-04-18	2.98	3.00	2.95	3.00	265000
1995-04-19	2.95	2.96	2.93	2.96	136000
1995-04-20	2.93	2.95	2.93	2.94	100000
1995-04-21	3.00	3.03	2.93	3.03	58000
1995-04-24	3.03	3.03	3.00	3.00	66000
1995-04-25	2.98	3.08	2.98	3.06	96000
1995-04-26	3.08	3.15	3.00	3.08	186000
1995-04-27	3.15	3.20	3.08	3.20	181000
1995-04-28	3.15	3.20	3.15	3.20	10000
1995-05-01	3.15	3.20	3.15	3.19	153000
1995-05-02	3.19	3.19	3.15	3.15	16000
1995-05-03	3.15	3.19	3.15	3.19	90000
1995-05-04	3.19	3.19	3.15	3.15	97000
1995-05-05	3.15	3.19	3.10	3.13	96000
1995-05-08	3.13	3.14	3.13	3.13	48000
1995-05-09	3.13	3.18	3.13	3.13	129000
1995-05-10	3.13	3.18	3.13	3.16	192000
1995-05-11	3.15	3.18	3.13	3.13	60000
1995-05-12	3.13	3.18	3.13	3.13	7000
1995-05-15	3.13	3.18	3.13	3.13	6000
1995-05-16	3.13	3.18	3.13	3.13	148000
1995-05-17	3.20	3.28	3.13	3.20	260000
1995-05-18	3.28	3.28	3.20	3.20	41000
1995-05-19	3.23	3.23	3.20	3.20	7000
1995-05-22	3.20	3.28	3.20	3.20	51000
1995-05-23	3.28	3.28	3.20	3.24	102000
1995-05-24	3.25	3.25	3.20	3.20	42000
1995-05-25	3.20	3.20	3.20	3.20	3000
1995-05-26	3.20	3.23	3.20	3.23	22000
1995-05-30	3.21	3.23	3.18	3.23	68000
1995-05-31	3.23	3.23	3.18	3.21	57000
1995-06-01	3.18	3.18	3.18	3.18	11000
1995-06-02	3.16	3.21	3.15	3.20	222000
1995-06-05	3.20	3.20	3.15	3.20	73000
1995-06-06	3.20	3.23	3.18	3.18	40000
1995-06-07	3.18	3.20	3.15	3.20	45000
1995-06-08	3.15	3.23	3.15	3.18	227000
1995-06-09	3.18	3.18	3.18	3.18	1000
1995-06-12	3.23	3.23	3.15	3.23	62000
1995-06-13	3.18	3.18	3.15	3.15	5000
1995-06-14	3.23	3.23	3.15	3.15	4000
1995-06-15	3.15	3.23	3.15	3.23	25000
1995-06-16	3.23	3.23	3.15	3.23	28000
1995-06-19	3.20	3.23	3.15	3.23	37000
1995-06-20	3.23	3.23	3.15	3.15	34000
1995-06-21	3.23	3.23	3.15	3.15	32000
1995-06-22	3.15	3.23	3.15	3.20	88000
1995-06-23	3.13	3.20	3.13	3.13	15000
1995-06-26	3.16	3.20	3.15	3.15	245000
1995-06-27	3.11	3.18	3.10	3.18	48000
1995-06-28	3.10	3.10	3.10	3.10	23000
1995-06-29	3.18	3.18	3.18	3.18	1000
1995-06-30	3.18	3.18	3.10	3.10	35000
1995-07-03	3.10	3.10	3.10	3.10	6000
1995-07-05	3.10	3.20	3.10	3.18	94000
1995-07-06	3.15	3.23	3.15	3.16	21000
1995-07-07	3.15	3.18	3.15	3.15	33000
1995-07-10	3.13	3.23	3.13	3.23	32000
1995-07-11	3.23	3.23	3.13	3.13	13000
1995-07-12	3.13	3.23	3.13	3.23	26000
1995-07-13	3.23	3.28	3.15	3.28	217000
1995-07-14	3.20	3.30	3.20	3.20	8000
1995-07-17	3.20	3.35	3.20	3.35	110000
1995-07-18	3.35	3.35	3.35	3.35	26000
1995-07-19	3.25	3.43	3.25	3.33	324000
1995-07-20	3.33	3.43	3.33	3.33	16000
1995-07-21	3.43	3.48	3.33	3.40	245000
1995-07-24	3.43	3.45	3.38	3.38	50000
1995-07-25	3.39	3.40	3.35	3.35	68000
1995-07-26	3.43	3.43	3.35	3.35	15000
1995-07-27	3.35	3.43	3.35	3.35	24000
1995-07-28	3.35	3.43	3.35	3.43	9000
1995-07-31	3.43	3.50	3.38	3.48	296000
1995-08-01	3.40	3.41	3.40	3.41	36000
1995-08-02	3.40	3.48	3.40	3.48	4000
1995-08-03	3.48	3.48	3.40	3.40	16000
1995-08-04	3.40	3.40	3.38	3.38	103000
1995-08-07	3.38	3.46	3.38	3.46	501000
1995-08-08	3.40	3.46	3.40	3.43	19000
1995-08-09	3.40	3.48	3.40	3.48	43000
1995-08-10	3.43	3.48	3.43	3.44	49000
1995-08-11	3.48	3.48	3.48	3.48	2000
1995-08-14	3.43	3.45	3.43	3.45	16000
1995-08-15	3.48	3.48	3.48	3.48	1000
1995-08-16	3.43	3.43	3.43	3.43	15000
1995-08-17	3.43	3.48	3.43	3.48	16000
1995-08-18	3.45	3.48	3.43	3.43	17000
1995-08-21	3.45	3.48	3.43	3.48	27000
1995-08-22	3.43	3.48	3.43	3.43	20000
1995-08-23	3.40	3.48	3.38	3.41	48000
1995-08-24	3.45	3.45	3.35	3.35	186000
1995-08-25	3.35	3.35	3.35	3.35	8000
1995-08-28	3.35	3.40	3.35	3.40	23000
1995-08-29	3.36	3.40	3.35	3.40	210000
1995-08-30	3.35	3.40	3.35	3.40	23000
1995-08-31	3.35	3.38	3.33	3.33	110000
1995-09-01	3.35	3.38	3.33	3.38	116000
1995-09-05	3.35	3.38	3.33	3.33	22000
1995-09-06	3.35	3.38	3.35	3.38	68000
1995-09-07	3.33	3.38	3.33	3.38	13000
1995-09-08	3.35	3.38	3.33	3.33	36000
1995-09-11	3.38	3.38	3.33	3.33	19000
1995-09-12	3.38	3.38	3.33	3.33	52000
1995-09-13	3.40	3.40	3.33	3.36	23000
1995-09-14	3.34	3.40	3.33	3.33	61000
1995-09-15	3.33	3.40	3.33	3.35	83000
1995-09-18	3.36	3.50	3.36	3.50	254000
1995-09-19	3.46	3.48	3.43	3.43	11000
1995-09-20	3.53	3.58	3.45	3.50	241000
1995-09-21	3.50	3.50	3.50	3.50	19000
1995-09-22	3.50	3.59	3.50	3.50	92000
1995-09-25	3.55	3.55	3.48	3.48	15000
1995-09-26	3.48	3.49	3.48	3.48	19000
1995-09-27	3.48	3.48	3.45	3.45	15000
1995-09-28	3.45	3.51	3.45	3.45	33000
1995-09-29	3.49	3.53	3.49	3.53	12000
1995-10-02	3.46	3.53	3.45	3.45	41000
1995-10-03	3.45	3.45	3.43	3.43	21000
1995-10-04	3.43	3.43	3.43	3.43	11000
1995-10-05	3.43	3.50	3.43	3.50	14000
1995-10-06	3.46	3.46	3.44	3.44	9000
1995-10-09	3.43	3.43	3.38	3.39	123000
1995-10-10	3.40	3.40	3.38	3.40	63000
1995-10-11	3.40	3.40	3.35	3.35	50000
1995-10-12	3.33	3.33	3.33	3.33	3000
1995-10-13	3.39	3.39	3.33	3.33	26000
1995-10-16	3.39	3.39	3.35	3.39	80000
1995-10-17	3.39	3.39	3.35	3.39	112000
1995-10-18	3.39	3.39	3.33	3.39	146000
1995-10-19	3.39	3.43	3.35	3.43	31000
1995-10-23	3.35	3.41	3.35	3.40	72000
1995-10-24	3.35	3.41	3.35	3.39	138000
1995-10-25	3.41	3.41	3.35	3.36	70000
1995-10-26	3.41	3.41	3.35	3.35	22000
1995-10-27	3.35	3.41	3.35	3.35	49000
1995-10-30	3.35	3.36	3.35	3.35	95000
1995-10-31	3.35	3.40	3.33	3.40	330000
1995-11-01	3.41	3.41	3.33	3.34	131000
1995-11-02	3.41	3.41	3.38	3.38	79000
1995-11-06	3.41	3.41	3.34	3.34	201000
1995-11-07	3.33	3.33	3.33	3.33	29000
1995-11-08	3.33	3.36	3.33	3.33	20000
1995-11-09	3.36	3.36	3.33	3.33	12000
1995-11-10	3.33	3.36	3.33	3.36	32000
1995-11-13	3.33	3.33	3.33	3.33	18000
1995-11-14	3.33	3.33	3.33	3.33	7000
1995-11-15	3.33	3.34	3.33	3.33	10000
1995-11-16	3.33	3.38	3.33	3.34	91000
1995-11-17	3.40	3.40	3.34	3.40	23000
1995-11-20	3.40	3.43	3.35	3.40	52000
1995-11-21	3.34	3.40	3.34	3.38	188000
1995-11-22	3.45	3.45	3.45	3.45	1000
1995-11-24	3.45	3.45	3.35	3.45	3000
1995-11-27	3.45	3.45	3.35	3.45	31000
1995-11-28	3.45	3.45	3.35	3.39	31000
1995-11-29	3.35	3.43	3.35	3.43	25000
1995-11-30	3.43	3.43	3.35	3.40	7000
1995-12-01	3.35	3.35	3.35	3.35	6000
1995-12-04	3.39	3.45	3.39	3.43	270000
1995-12-05	3.40	3.45	3.40	3.43	164000
1995-12-06	3.40	3.45	3.40	3.44	25000
1995-12-07	3.41	3.45	3.40	3.43	165000
1995-12-08	3.40	3.45	3.40	3.45	88000
1995-12-11	3.45	3.45	3.40	3.40	188000
1995-12-12	3.45	3.45	3.40	3.40	8000
1995-12-13	3.40	3.45	3.40	3.43	14000
1995-12-14	3.45	3.45	3.40	3.43	23000
1995-12-15	3.45	3.45	3.40	3.45	18000
1995-12-18	3.40	3.43	3.38	3.38	71000
1995-12-19	3.38	3.40	3.38	3.38	81000
1995-12-20	3.38	3.45	3.38	3.43	12000
1995-12-21	3.38	3.41	3.38	3.38	11000
1995-12-22	3.38	3.45	3.38	3.38	139000
1995-12-26	3.44	3.45	3.38	3.40	67000
1995-12-27	3.41	3.43	3.38	3.43	41000
1995-12-28	3.45	3.55	3.45	3.50	310000
1995-12-29	3.53	3.53	3.45	3.50	62000
1996-01-02	3.46	3.53	3.46	3.46	44000
1996-01-03	3.50	3.50	3.46	3.48	68000
1996-01-04	3.46	3.50	3.46	3.50	30000
1996-01-05	3.50	3.55	3.48	3.55	77000
1996-01-08	3.55	3.55	3.48	3.48	3000
1996-01-09	3.55	3.55	3.48	3.48	11000
1996-01-10	3.55	3.55	3.48	3.55	50000
1996-01-11	3.55	3.55	3.48	3.48	22000
1996-01-12	3.53	3.53	3.45	3.50	302000
1996-01-15	3.50	3.50	3.45	3.45	46000
1996-01-16	3.50	3.50	3.43	3.45	12000
1996-01-17	3.43	3.50	3.43	3.50	110000
1996-01-18	3.43	3.50	3.43	3.43	40000
1996-01-19	3.48	3.50	3.43	3.43	166000
1996-01-22	3.43	3.43	3.40	3.40	6000
1996-01-23	3.40	3.41	3.35	3.35	132000
1996-01-24	3.40	3.40	3.35	3.35	68000
1996-01-25	3.35	3.43	3.35	3.38	11000
1996-01-26	3.43	3.43	3.35	3.35	132000
1996-01-29	3.43	3.43	3.35	3.36	43000
1996-01-30	3.43	3.43	3.38	3.43	60000
1996-01-31	3.43	3.43	3.40	3.43	27000
1996-02-01	3.45	3.45	3.38	3.38	33000
1996-02-02	3.45	3.45	3.38	3.38	7000
1996-02-05	3.40	3.40	3.38	3.38	10000
1996-02-06	3.45	3.45	3.38	3.38	2000
1996-02-07	3.40	3.45	3.38	3.38	50000
1996-02-08	3.38	3.45	3.38	3.40	28000
1996-02-09	3.45	3.45	3.38	3.45	24000
1996-02-12	3.38	3.45	3.35	3.35	76000
1996-02-13	3.35	3.38	3.30	3.30	37000
1996-02-14	3.30	3.38	3.30	3.33	320000
1996-02-15	3.35	3.35	3.30	3.30	40000
1996-02-16	3.30	3.30	3.30	3.30	8000
1996-02-20	3.35	3.35	3.28	3.31	123000
1996-02-21	3.33	3.33	3.25	3.33	94000
1996-02-22	3.35	3.35	3.25	3.25	13000
1996-02-23	3.35	3.35	3.25	3.25	22000
1996-02-26	3.35	3.35	3.15	3.15	386000
1996-02-27	3.23	3.23	3.15	3.15	78000
1996-02-28	3.15	3.23	3.15	3.23	151000
1996-02-29	3.23	3.23	3.15	3.15	22000
1996-03-01	3.23	3.23	3.15	3.23	8000
1996-03-04	3.23	3.23	3.19	3.19	34000
1996-03-05	3.23	3.23	3.15	3.20	76000
1996-03-06	3.16	3.23	3.16	3.16	8000
1996-03-07	3.23	3.23	3.16	3.23	425000
1996-03-08	3.23	3.24	3.16	3.23	539000
1996-03-11	3.20	3.28	3.20	3.28	329000
1996-03-12	3.28	3.28	3.20	3.28	117000
1996-03-13	3.28	3.28	3.20	3.20	19000
1996-03-14	3.28	3.35	3.20	3.35	137000
1996-03-15	3.28	3.35	3.28	3.28	18000
1996-03-18	3.30	3.38	3.30	3.30	45000
1996-03-19	3.38	3.38	3.30	3.38	37000
1996-03-20	3.30	3.38	3.30	3.38	14000
1996-03-21	3.38	3.38	3.30	3.38	50000
1996-03-22	3.38	3.40	3.35	3.38	84000
1996-03-25	3.38	3.45	3.38	3.45	7000
1996-03-26	3.38	3.45	3.38	3.40	34000
1996-03-27	3.45	3.45	3.40	3.41	20000
1996-03-28	3.45	3.45	3.45	3.45	2000
1996-03-29	3.45	3.45	3.38	3.38	7000
1996-04-01	3.45	3.45	3.38	3.38	56000
1996-04-02	3.38	3.43	3.38	3.43	30000
1996-04-03	3.38	3.45	3.38	3.45	16000
1996-04-04	3.40	3.45	3.38	3.38	137000
1996-04-08	3.45	3.45	3.38	3.40	182000
1996-04-09	3.40	3.45	3.40	3.43	25000
1996-04-10	3.40	3.45	3.38	3.45	154000
1996-04-11	3.45	3.45	3.38	3.40	17000
1996-04-12	3.38	3.45	3.38	3.38	32000
1996-04-15	3.35	3.43	3.35	3.43	88000
1996-04-16	3.43	3.43	3.38	3.43	51000
1996-04-17	3.43	3.43	3.38	3.43	106000
1996-04-18	3.35	3.43	3.33	3.43	54000
1996-04-19	3.43	3.43	3.33	3.43	272000
1996-04-22	3.43	3.43	3.33	3.33	49000
1996-04-23	3.33	3.40	3.33	3.40	22000
1996-04-24	3.40	3.40	3.33	3.38	18000
1996-04-25	3.38	3.38	3.33	3.38	85000
1996-04-26	3.40	3.40	3.33	3.33	20000
1996-04-29	3.33	3.36	3.33	3.33	37000
1996-04-30	3.33	3.40	3.33	3.33	46000
1996-05-01	3.33	3.40	3.33	3.33	32000
1996-05-02	3.33	3.40	3.33	3.33	35000
1996-05-03	3.33	3.40	3.33	3.40	33000
1996-05-06	3.40	3.40	3.33	3.33	10000
1996-05-07	3.33	3.35	3.33	3.35	6000
1996-05-08	3.40	3.40	3.28	3.30	39000
1996-05-09	3.33	3.33	3.28	3.33	40000
1996-05-10	3.33	3.33	3.23	3.23	30000
1996-05-13	3.30	3.30	3.23	3.30	114000
1996-05-14	3.23	3.25	3.23	3.23	54000
1996-05-15	3.23	3.35	3.23	3.35	257000
1996-05-16	3.35	3.35	3.25	3.30	94000
1996-05-17	3.30	3.35	3.28	3.33	52000
1996-05-20	3.35	3.35	3.28	3.35	20000
1996-05-21	3.28	3.38	3.28	3.33	84000
1996-05-22	3.33	3.45	3.33	3.43	269000
1996-05-23	3.43	3.45	3.38	3.45	211000
1996-05-24	3.40	3.45	3.40	3.43	130000
1996-05-28	3.43	3.45	3.43	3.43	87000
1996-05-29	3.48	3.50	3.43	3.48	277000
1996-05-30	3.43	3.48	3.40	3.43	227000
1996-05-31	3.43	3.48	3.43	3.48	26000
1996-06-03	3.48	3.48	3.43	3.45	16000
1996-06-04	3.43	3.45	3.43	3.45	133000
1996-06-05	3.45	3.45	3.43	3.44	60000
1996-06-06	3.44	3.48	3.44	3.44	123000
1996-06-07	3.44	3.53	3.44	3.53	216000
1996-06-10	3.53	3.53	3.45	3.50	271000
1996-06-11	3.48	3.50	3.45	3.45	78000
1996-06-12	3.48	3.48	3.45	3.48	52000
1996-06-13	3.53	3.53	3.48	3.53	48000
1996-06-14	3.53	3.53	3.48	3.48	20000
1996-06-17	3.48	3.53	3.48	3.53	4000
1996-06-18	3.53	3.53	3.48	3.48	48000
1996-06-19	3.53	3.53	3.48	3.49	172000
1996-06-20	3.45	3.50	3.43	3.46	21000
1996-06-21	3.50	3.50	3.43	3.50	27000
1996-06-24	3.48	3.48	3.48	3.48	7000
1996-06-25	3.43	3.48	3.43	3.43	29000
1996-06-26	3.43	3.50	3.43	3.45	70000
1996-06-27	3.48	3.53	3.48	3.53	52000
1996-06-28	3.53	3.53	3.48	3.53	12000
1996-07-01	3.48	3.53	3.48	3.50	26000
1996-07-02	3.48	3.53	3.48	3.48	20000
1996-07-03	3.48	3.51	3.48	3.50	22000
1996-07-05	3.53	3.53	3.48	3.50	8000
1996-07-08	3.53	3.53	3.43	3.44	100000
1996-07-09	3.43	3.48	3.43	3.43	57000
1996-07-10	3.43	3.48	3.38	3.41	51000
1996-07-11	3.45	3.45	3.38	3.41	31000
1996-07-12	3.45	3.45	3.38	3.41	10000
1996-07-15	3.38	3.38	3.33	3.33	35000
1996-07-16	3.38	3.38	3.30	3.35	20000
1996-07-17	3.30	3.40	3.30	3.40	113000
1996-07-18	3.38	3.48	3.38	3.38	34000
1996-07-19	3.39	3.48	3.38	3.41	12000
1996-07-22	3.43	3.43	3.35	3.35	11000
1996-07-23	3.38	3.38	3.33	3.33	5000
1996-07-24	3.28	3.38	3.28	3.38	94000
1996-07-25	3.33	3.38	3.33	3.38	33000
1996-07-26	3.33	3.43	3.33	3.38	45000
1996-07-29	3.35	3.43	3.35	3.36	18000
1996-07-30	3.38	3.40	3.38	3.39	51000
1996-07-31	3.35	3.43	3.35	3.43	40000
1996-08-01	3.43	3.43	3.35	3.35	10000
1996-08-02	3.35	3.40	3.35	3.40	31000
1996-08-05	3.35	3.38	3.35	3.35	9000
1996-08-06	3.35	3.35	3.28	3.34	255000
1996-08-07	3.30	3.40	3.30	3.35	25000
1996-08-08	3.38	3.40	3.35	3.35	14000
1996-08-09	3.40	3.40	3.35	3.35	18000
1996-08-12	3.36	3.40	3.35	3.40	15000
1996-08-13	3.35	3.40	3.35	3.40	39000
1996-08-14	3.35	3.36	3.35	3.35	17000
1996-08-15	3.35	3.35	3.35	3.35	7000
1996-08-16	3.35	3.40	3.35	3.40	33000
1996-08-19	3.40	3.40	3.38	3.38	15000
1996-08-20	3.40	3.40	3.33	3.40	11000
1996-08-21	3.35	3.40	3.35	3.40	5000
1996-08-22	3.40	3.43	3.40	3.43	71000
1996-08-23	3.45	3.55	3.43	3.53	136000
1996-08-26	3.55	3.55	3.48	3.48	32000
1996-08-27	3.58	3.60	3.50	3.60	164000
1996-08-28	3.55	3.63	3.55	3.63	20000
1996-08-29	3.63	3.70	3.60	3.68	179000
1996-08-30	3.63	3.76	3.60	3.76	336000
1996-09-03	3.80	3.85	3.70	3.80	487000
1996-09-04	3.80	3.95	3.80	3.88	405000
1996-09-05	3.95	3.95	3.85	3.88	127000
1996-09-06	3.85	3.95	3.80	3.80	562000
1996-09-09	3.78	3.85	3.78	3.78	254000
1996-09-10	3.80	3.80	3.73	3.78	102000
1996-09-11	3.78	3.78	3.73	3.73	47000
1996-09-12	3.78	3.78	3.73	3.75	34000
1996-09-13	3.73	3.78	3.73	3.78	40000
1996-09-16	3.78	3.78	3.73	3.73	41000
1996-09-17	3.78	3.78	3.73	3.78	105000
1996-09-18	3.78	3.78	3.73	3.73	18000
1996-09-19	3.75	3.78	3.73	3.73	20000
1996-09-20	3.73	3.78	3.73	3.78	28000
1996-09-23	3.78	3.78	3.75	3.78	28000
1996-09-24	3.75	3.83	3.75	3.75	20000
1996-09-25	3.75	3.83	3.75	3.75	40000
1996-09-26	3.75	3.88	3.75	3.80	177000
1996-09-27	3.80	3.84	3.80	3.80	5000
1996-09-30	3.85	3.88	3.80	3.80	19000
1996-10-01	3.80	3.88	3.80	3.80	28000
1996-10-02	3.88	3.88	3.80	3.80	59000
1996-10-03	3.80	3.84	3.80	3.80	18000
1996-10-04	3.80	3.84	3.80	3.83	16000
1996-10-07	3.88	3.88	3.80	3.80	12000
1996-10-08	3.88	3.88	3.80	3.88	157000
1996-10-09	3.80	3.88	3.80	3.88	143000
1996-10-10	3.90	3.90	3.85	3.89	187000
1996-10-11	3.85	3.85	3.85	3.85	1000
1996-10-14	3.90	3.90	3.83	3.85	42000
1996-10-15	3.90	3.90	3.83	3.83	95000
1996-10-16	3.83	3.85	3.83	3.85	26000
1996-10-17	3.83	3.90	3.83	3.90	33000
1996-10-18	3.90	3.90	3.85	3.85	118000
1996-10-21	3.85	3.93	3.85	3.85	5000
1996-10-22	3.85	3.93	3.85	3.85	47000
1996-10-23	3.93	3.98	3.88	3.94	158000
1996-10-24	3.95	4.00	3.90	3.95	138000
1996-10-25	3.93	4.05	3.93	4.00	106000
1996-10-28	4.03	4.08	4.03	4.08	111000
1996-10-29	4.03	4.05	4.03	4.05	149000
1996-10-30	4.00	4.05	4.00	4.04	25000
1996-10-31	4.05	4.05	4.00	4.00	8000
1996-11-01	4.03	4.13	4.03	4.13	197000
1996-11-04	4.13	4.13	4.08	4.10	28000
1996-11-05	4.13	4.23	4.08	4.15	338000
1996-11-06	4.20	4.23	4.15	4.23	118000
1996-11-07	4.23	4.25	4.18	4.25	71000
1996-11-08	4.23	4.30	4.15	4.20	113000
1996-11-11	4.20	4.20	4.13	4.20	5000
1996-11-12	4.13	4.23	4.13	4.18	74000
1996-11-13	4.23	4.23	4.15	4.23	30000
1996-11-14	4.45	4.68	4.40	4.63	1485000
1996-11-15	4.70	4.70	4.63	4.63	191000
1996-11-18	4.68	4.68	4.58	4.65	232000
1996-11-19	4.60	4.68	4.60	4.65	111000
1996-11-20	4.70	4.70	4.63	4.63	312000
1996-11-21	4.68	4.68	4.63	4.63	22000
1996-11-22	4.63	4.65	4.60	4.62	139000
1996-11-25	4.65	4.65	4.60	4.61	206000
1996-11-26	4.65	4.65	4.58	4.65	116000
1996-11-27	4.65	4.65	4.58	4.65	108000
1996-11-29	4.58	4.65	4.58	4.58	8000
1996-12-02	4.58	4.61	4.50	4.50	498000
1996-12-03	4.50	4.58	4.50	4.55	85000
1996-12-04	4.53	4.64	4.53	4.58	225000
1996-12-05	4.58	4.60	4.58	4.60	32000
1996-12-06	4.58	4.58	4.43	4.55	328000
1996-12-09	4.55	4.61	4.53	4.61	467000
1996-12-10	4.61	4.61	4.55	4.61	44000
1996-12-11	4.53	4.55	4.50	4.54	82000
1996-12-12	4.54	4.59	4.53	4.59	95000
1996-12-13	4.54	4.63	4.53	4.61	340000
1996-12-16	4.52	4.60	4.52	4.60	15000
1996-12-17	4.50	4.65	4.50	4.60	267000
1996-12-18	4.63	4.63	4.58	4.63	43000
1996-12-19	4.58	4.68	4.58	4.65	219000
1996-12-20	4.65	4.70	4.65	4.70	144000
1996-12-23	4.75	4.78	4.60	4.77	309000
1996-12-24	4.78	4.78	4.73	4.78	5000
1996-12-26	4.78	4.88	4.78	4.88	354000
1996-12-27	4.78	4.88	4.78	4.88	68000
1996-12-30	4.88	4.88	4.78	4.78	8000
1996-12-31	4.78	4.88	4.78	4.88	48000
1997-01-02	4.88	4.88	4.78	4.78	537000
1997-01-03	4.88	4.88	4.80	4.88	11000
1997-01-06	4.88	4.88	4.80	4.88	59000
1997-01-07	4.80	4.85	4.80	4.85	51000
1997-01-08	4.88	4.88	4.81	4.83	12000
1997-01-09	4.88	4.88	4.88	4.88	11000
1997-01-10	4.88	5.05	4.80	5.03	557000
1997-01-13	5.03	5.03	4.80	4.81	341000
1997-01-14	4.88	4.88	4.80	4.80	76000
1997-01-15	4.80	4.88	4.80	4.80	61000
1997-01-16	4.80	4.90	4.73	4.73	159000
1997-01-17	4.80	4.80	4.73	4.73	51000
1997-01-20	4.80	4.80	4.73	4.80	17000
1997-01-21	4.73	4.80	4.70	4.78	84000
1997-01-22	4.68	4.78	4.68	4.68	8000
1997-01-23	4.78	4.78	4.68	4.78	60000
1997-01-24	4.75	4.78	4.68	4.75	26000
1997-01-27	4.65	4.66	4.60	4.66	55000
1997-01-28	4.64	4.64	4.50	4.60	55000
1997-01-29	4.60	4.63	4.50	4.53	161000
1997-01-30	4.60	4.60	4.55	4.56	64000
1997-01-31	4.60	4.60	4.53	4.53	32000
1997-02-03	4.48	4.63	4.48	4.51	40000
1997-02-04	4.55	4.75	4.55	4.63	152000
1997-02-05	4.78	4.78	4.58	4.63	70000
1997-02-06	4.60	4.73	4.60	4.60	8000
1997-02-07	4.73	4.73	4.60	4.65	32000
1997-02-10	4.60	4.73	4.60	4.60	63000
1997-02-11	4.61	4.61	4.58	4.58	15000
1997-02-12	4.63	4.63	4.60	4.60	17000
1997-02-13	4.58	4.63	4.50	4.50	44000
1997-02-14	4.50	4.60	4.45	4.53	90000
1997-02-18	4.43	4.55	4.43	4.43	21000
1997-02-19	4.43	4.55	4.43	4.55	32000
1997-02-20	4.55	4.55	4.45	4.55	40000
1997-02-21	4.45	4.53	4.40	4.53	14000
1997-02-24	4.50	4.50	4.33	4.38	72000
1997-02-25	4.50	4.50	4.35	4.35	58000
1997-02-26	4.40	4.40	4.30	4.34	172000
1997-02-27	4.30	4.40	4.30	4.40	72000
1997-02-28	4.30	4.30	4.30	4.30	1000
1997-03-03	4.45	4.53	4.33	4.53	65000
1997-03-04	4.38	4.38	4.38	4.38	4000
1997-03-05	4.38	4.50	4.38	4.50	91000
1997-03-06	4.50	4.50	4.35	4.50	196000
1997-03-07	4.50	4.50	4.35	4.44	64000
1997-03-10	4.50	4.55	4.45	4.45	89000
1997-03-11	4.55	4.63	4.45	4.58	41000
1997-03-12	4.50	4.63	4.48	4.50	162000
1997-03-13	4.58	4.58	4.35	4.35	121000
1997-03-14	4.53	4.53	4.40	4.53	190000
1997-03-17	4.53	4.53	4.48	4.53	39000
1997-03-18	4.50	4.53	4.50	4.53	51000
1997-03-19	4.53	4.63	4.48	4.56	49000
1997-03-20	4.50	4.63	4.50	4.63	37000
1997-03-21	4.50	4.63	4.50	4.63	40000
1997-03-24	4.63	4.63	4.50	4.50	23000
1997-03-25	4.50	4.63	4.45	4.45	103000
1997-03-26	4.45	4.60	4.45	4.60	11000
1997-03-27	4.60	4.60	4.35	4.35	63000
1997-03-31	4.35	4.45	4.35	4.35	15000
1997-04-01	4.35	4.45	4.30	4.30	63000
1997-04-02	4.35	4.45	4.33	4.43	288000
1997-04-03	4.45	4.45	4.38	4.45	15000
1997-04-04	4.38	4.45	4.38	4.41	18000
1997-04-07	4.45	4.45	4.38	4.38	7000
1997-04-08	4.38	4.45	4.38	4.38	3000
1997-04-09	4.38	4.45	4.38	4.45	22000
1997-04-10	4.45	4.45	4.45	4.45	25000
1997-04-11	4.45	4.45	4.45	4.45	25000
1997-04-14	4.40	4.43	4.28	4.43	121000
1997-04-15	4.45	4.45	4.30	4.30	49000
1997-04-16	4.43	4.43	4.30	4.43	4000
1997-04-17	4.43	4.43	4.30	4.36	37000
1997-04-18	4.43	4.45	4.43	4.45	6000
1997-04-21	4.30	4.45	4.30	4.30	14000
1997-04-22	4.30	4.45	4.30	4.39	18000
1997-04-23	4.48	4.48	4.25	4.30	94000
1997-04-24	4.05	4.20	4.05	4.05	280000
1997-04-25	4.20	4.20	4.00	4.08	135000
1997-04-28	4.08	4.20	3.95	4.03	271000
1997-04-29	4.15	4.15	3.98	4.08	39000
1997-04-30	4.08	4.08	3.88	3.88	106000
1997-05-01	4.05	4.05	3.93	3.94	54000
1997-05-02	4.10	4.10	3.98	3.98	37000
1997-05-05	4.10	4.10	4.00	4.10	63000
1997-05-06	4.10	4.13	4.00	4.06	118000
1997-05-07	4.23	4.33	4.05	4.33	109000
1997-05-08	4.33	4.35	4.18	4.18	71000
1997-05-09	4.33	4.33	4.18	4.20	47000
1997-05-12	4.33	4.33	4.18	4.18	31000
1997-05-13	4.18	4.33	4.18	4.23	143000
1997-05-14	4.33	4.33	4.15	4.15	48000
1997-05-15	4.33	4.33	4.15	4.15	132000
1997-05-16	4.18	4.30	4.18	4.19	34000
1997-05-19	4.18	4.30	4.18	4.30	37000
1997-05-20	4.28	4.33	4.28	4.30	4000
1997-05-21	4.18	4.43	4.18	4.43	78000
1997-05-22	4.43	4.45	4.28	4.45	16000
1997-05-23	4.50	4.50	4.35	4.35	93000
1997-05-27	4.50	4.55	4.35	4.51	62000
1997-05-28	4.55	4.55	4.43	4.55	54000
1997-05-29	4.43	4.55	4.38	4.38	660000
1997-05-30	4.33	4.50	4.33	4.50	55000
1997-06-02	4.48	4.53	4.35	4.50	81000
1997-06-03	4.63	4.63	4.48	4.48	187000
1997-06-04	4.48	4.63	4.48	4.63	25000
1997-06-05	4.63	4.63	4.50	4.63	18000
1997-06-06	4.65	4.74	4.60	4.61	650000
1997-06-09	4.75	4.78	4.60	4.78	629000
1997-06-10	4.63	4.74	4.63	4.74	124000
1997-06-11	4.78	4.78	4.68	4.70	89000
1997-06-12	4.75	4.75	4.68	4.68	106000
1997-06-13	4.68	4.73	4.68	4.73	51000
1997-06-16	4.73	4.75	4.68	4.75	41000
1997-06-17	4.80	4.85	4.70	4.70	62000
1997-06-18	4.85	4.85	4.70	4.79	37000
1997-06-19	4.80	4.83	4.69	4.83	34000
1997-06-20	4.70	4.83	4.70	4.75	96000
1997-06-23	4.83	4.83	4.75	4.78	59000
1997-06-24	4.80	4.83	4.75	4.78	44000
1997-06-25	4.75	4.83	4.75	4.75	56000
1997-06-26	4.75	4.79	4.75	4.76	113000
1997-06-27	4.75	4.83	4.75	4.80	53000
1997-06-30	4.80	4.85	4.75	4.85	49000
1997-07-01	4.75	4.83	4.68	4.68	262000
1997-07-02	4.75	4.75	4.63	4.70	96000
1997-07-03	4.75	4.75	4.68	4.75	19000
1997-07-07	4.65	4.75	4.65	4.75	43000
1997-07-08	4.70	4.80	4.70	4.80	197000
1997-07-09	4.75	4.83	4.75	4.75	14000
1997-07-10	4.80	4.83	4.79	4.79	28000
1997-07-11	4.78	4.90	4.78	4.81	70000
1997-07-14	4.93	4.93	4.80	4.80	16000
1997-07-15	4.80	4.93	4.79	4.85	505000
1997-07-16	4.85	4.85	4.79	4.83	434000
1997-07-17	4.80	4.85	4.80	4.81	45000
1997-07-18	4.80	4.85	4.80	4.80	55000
1997-07-21	4.88	4.88	4.80	4.80	23000
1997-07-22	4.80	4.90	4.80	4.85	57000
1997-07-23	4.80	4.90	4.80	4.80	21000
1997-07-24	4.80	4.90	4.80	4.85	191000
1997-07-25	4.83	4.90	4.83	4.83	61000
1997-07-28	4.86	4.90	4.83	4.86	61000
1997-07-29	4.83	4.90	4.83	4.90	93000
1997-07-30	4.85	4.95	4.85	4.88	47000
1997-07-31	4.93	4.93	4.88	4.88	9000
1997-08-01	4.93	4.96	4.88	4.96	35000
1997-08-04	4.96	4.98	4.96	4.98	17000
1997-08-05	5.00	5.00	4.90	5.00	23000
1997-08-06	4.90	5.00	4.90	4.95	19000
1997-08-07	5.00	5.00	4.90	4.90	21000
1997-08-08	5.00	5.00	4.90	5.00	13000
1997-08-11	5.00	5.00	4.90	5.00	48000
1997-08-12	4.95	5.10	4.95	5.10	84000
1997-08-13	5.15	5.15	5.05	5.15	47000
1997-08-14	5.15	5.15	5.05	5.05	20000
1997-08-15	5.20	5.20	5.04	5.10	98000
1997-08-18	5.03	5.10	5.03	5.10	8000
1997-08-19	5.15	5.15	5.03	5.06	118000
1997-08-20	5.13	5.13	5.05	5.06	9000
1997-08-21	5.09	5.13	5.05	5.09	182000
1997-08-22	5.03	5.09	5.03	5.08	21000
1997-08-25	5.08	5.08	5.03	5.03	20000
1997-08-26	5.03	5.08	5.03	5.03	93000
1997-08-27	5.06	5.19	5.06	5.19	116000
1997-08-28	5.19	5.24	5.13	5.18	145000
1997-08-29	5.15	5.24	5.15	5.23	117000
1997-09-02	5.18	5.26	5.18	5.26	37000
1997-09-03	5.26	5.26	5.18	5.26	44000
1997-09-04	5.26	5.34	5.25	5.34	64000
1997-09-05	5.26	5.35	5.26	5.30	46000
1997-09-08	5.30	5.33	5.30	5.30	6000
1997-09-09	5.30	5.33	5.28	5.28	21000
1997-09-10	5.28	5.33	5.28	5.33	3000
1997-09-11	5.33	5.33	5.28	5.28	19000
1997-09-12	5.30	5.30	5.28	5.29	27000
1997-09-15	5.30	5.30	5.28	5.28	7000
1997-09-16	5.38	5.38	5.28	5.38	13000
1997-09-17	5.38	5.40	5.28	5.40	12000
1997-09-18	5.33	5.43	5.33	5.35	10000
1997-09-19	5.43	5.61	5.35	5.59	91000
1997-09-22	5.53	5.60	5.53	5.60	10000
1997-09-23	5.60	5.60	5.50	5.60	11000
1997-09-24	5.53	5.60	5.53	5.60	17000
1997-09-25	5.68	5.68	5.68	5.68	2000
1997-09-26	5.58	5.70	5.58	5.70	26000
1997-09-29	5.71	5.83	5.63	5.73	71000
1997-09-30	5.80	5.80	5.73	5.75	101000
1997-10-01	5.80	5.80	5.80	5.80	5000
1997-10-02	5.80	5.80	5.75	5.80	31000
1997-10-03	5.80	5.80	5.75	5.79	28000
1997-10-06	5.80	5.80	5.76	5.80	78000
1997-10-07	5.80	5.80	5.75	5.75	40000
1997-10-08	5.75	5.85	5.75	5.84	48000
1997-10-09	5.78	5.84	5.78	5.78	19000
1997-10-10	5.78	5.84	5.78	5.84	3000
1997-10-13	5.80	5.84	5.78	5.78	21000
1997-10-14	5.78	5.83	5.78	5.81	34000
1997-10-15	5.83	5.83	5.78	5.78	27000
1997-10-16	5.78	5.83	5.78	5.83	283000
1997-10-17	5.78	5.83	5.78	5.83	17000
1997-10-20	5.81	5.81	5.79	5.81	29000
1997-10-21	5.83	5.84	5.80	5.80	61000
1997-10-22	5.80	5.99	5.80	5.93	138000
1997-10-23	5.88	5.93	5.83	5.83	47000
1997-10-24	5.93	5.93	5.85	5.90	38000
1997-10-27	5.85	5.93	5.80	5.80	99000
1997-10-28	5.81	5.88	5.75	5.80	154000
1997-10-29	5.88	5.93	5.80	5.90	111000
1997-10-30	5.90	5.90	5.83	5.88	72000
1997-10-31	5.93	5.95	5.88	5.95	109000
1997-11-03	5.95	5.99	5.90	5.95	82000
1997-11-04	5.95	6.00	5.95	6.00	9000
1997-11-05	6.00	6.05	5.95	6.05	39000
1997-11-06	6.08	6.08	6.08	6.08	11000
1997-11-07	6.08	6.08	6.00	6.05	22000
1997-11-10	6.08	6.08	6.03	6.06	46000
1997-11-11	6.03	6.06	6.03	6.06	9000
1997-11-12	6.06	6.09	6.05	6.05	50000
1997-11-13	6.03	6.08	6.03	6.08	52000
1997-11-14	6.03	6.08	6.03	6.05	20000
1997-11-17	6.13	6.13	6.06	6.11	28000
1997-11-18	6.11	6.11	6.08	6.10	21000
1997-11-19	6.10	6.10	6.10	6.10	3000
1997-11-20	6.10	6.14	6.06	6.13	35000
1997-11-21	6.13	6.13	6.09	6.11	25000
1997-11-24	6.13	6.17	6.13	6.17	56000
1997-11-25	6.13	6.18	6.13	6.13	48000
1997-11-26	6.13	6.16	6.13	6.16	34000
1997-11-28	6.16	6.16	6.16	6.16	1000
1997-12-01	6.18	6.23	6.13	6.18	57000
1997-12-02	6.15	6.19	6.15	6.19	77000
1997-12-03	6.19	6.29	6.19	6.24	83000
1997-12-04	6.30	6.30	6.21	6.29	12000
1997-12-05	6.21	6.31	6.21	6.31	53000
1997-12-08	6.34	6.36	6.28	6.30	32000
1997-12-09	6.30	6.40	6.30	6.40	36000
1997-12-10	6.35	6.39	6.34	6.38	154000
1997-12-11	6.40	6.40	6.34	6.39	21000
1997-12-12	6.40	6.40	6.34	6.40	29000
1997-12-15	6.50	6.50	6.38	6.40	78000
1997-12-16	6.55	6.63	6.53	6.61	147000
1997-12-17	6.61	6.66	6.58	6.66	40000
1997-12-18	6.66	6.66	6.58	6.61	134000
1997-12-19	6.58	6.60	6.54	6.58	147000
1997-12-22	6.60	6.65	6.54	6.58	528000
1997-12-23	6.63	6.63	6.58	6.63	23000
1997-12-24	6.58	6.63	6.58	6.63	50000
1997-12-26	6.63	6.69	6.63	6.69	45000
1997-12-29	6.84	6.84	6.65	6.78	84000
1997-12-30	6.83	6.85	6.83	6.85	25000
1997-12-31	6.85	6.90	6.78	6.90	28000
1998-01-02	6.90	6.93	6.78	6.91	63000
1998-01-05	6.91	6.98	6.80	6.98	70000
1998-01-06	6.98	6.98	6.85	6.90	1368000
1998-01-07	6.85	6.93	6.85	6.93	780000
1998-01-08	6.93	6.93	6.86	6.88	4937000
1998-01-09	6.93	6.93	6.75	6.75	38000
1998-01-12	6.60	6.75	6.50	6.50	170000
1998-01-13	6.50	6.65	6.48	6.48	142000
1998-01-14	6.45	6.60	6.28	6.28	92000
1998-01-15	6.28	6.28	5.85	5.85	212000
1998-01-16	5.85	6.03	5.85	6.03	207000
1998-01-20	5.88	6.03	5.69	6.03	764000
1998-01-21	5.90	6.03	5.86	5.86	30000
1998-01-22	5.88	6.00	5.86	6.00	18000
1998-01-23	6.00	6.00	5.86	5.93	9000
1998-01-26	5.86	6.00	5.79	5.80	54000
1998-01-27	5.79	5.90	5.79	5.79	11000
1998-01-28	5.79	5.83	5.79	5.80	14000
1998-01-29	5.79	5.85	5.60	5.68	103000
1998-01-30	5.61	5.80	5.60	5.60	44000
1998-02-02	5.75	5.75	5.60	5.63	65000
1998-02-03	5.63	5.75	5.63	5.74	230000
1998-02-04	5.75	5.75	5.68	5.70	45000
1998-02-05	5.70	5.85	5.70	5.83	38000
1998-02-06	5.80	5.98	5.65	5.65	52000
1998-02-09	5.85	6.00	5.70	6.00	85000
1998-02-10	6.00	6.00	5.80	6.00	43000
1998-02-11	6.00	6.00	5.83	6.00	27000
1998-02-12	5.90	5.95	5.83	5.95	26000
1998-02-13	5.83	5.95	5.83	5.95	23000
1998-02-17	6.00	6.16	5.90	6.06	199000
1998-02-18	6.15	6.15	6.05	6.05	67000
1998-02-19	6.15	6.15	6.05	6.05	29000
1998-02-20	6.15	6.15	6.05	6.15	41000
1998-02-23	6.14	6.14	6.05	6.08	51000
1998-02-24	6.10	6.15	6.08	6.10	70000
1998-02-25	6.03	6.10	6.03	6.10	16000
1998-02-26	5.93	6.10	5.93	6.10	31000
1998-02-27	5.93	6.10	5.93	5.98	40000
1998-03-02	5.93	6.10	5.93	6.06	28000
1998-03-03	6.10	6.10	5.95	6.08	44000
1998-03-04	6.06	6.08	6.06	6.06	39000
1998-03-05	6.00	6.01	5.80	5.80	40000
1998-03-06	5.90	6.00	5.80	6.00	30000
1998-03-09	5.80	5.90	5.75	5.83	52000
1998-03-10	5.85	5.85	5.70	5.79	37000
1998-03-11	5.75	5.84	5.63	5.69	240000
1998-03-12	5.65	5.80	5.65	5.78	76000
1998-03-13	5.85	5.85	5.70	5.71	133000
1998-03-16	5.73	5.73	5.66	5.66	41000
1998-03-17	5.66	5.73	5.66	5.72	88000
1998-03-18	5.73	5.85	5.70	5.85	167000
1998-03-19	5.80	5.89	5.73	5.84	63000
1998-03-20	5.84	5.84	5.75	5.77	82000
1998-03-23	5.84	5.84	5.63	5.63	98000
1998-03-24	5.63	5.83	5.63	5.70	81000
1998-03-25	5.80	5.80	5.64	5.76	50000
1998-03-26	5.80	5.80	5.70	5.79	53000
1998-03-27	5.79	5.79	5.70	5.76	39000
1998-03-30	5.78	5.80	5.70	5.71	79000
1998-03-31	5.75	5.79	5.75	5.78	72000
1998-04-01	5.84	5.84	5.71	5.71	55000
1998-04-02	5.71	5.80	5.70	5.76	170000
1998-04-03	5.89	5.89	5.76	5.83	54000
1998-04-06	5.90	6.08	5.87	6.08	167000
1998-04-07	6.10	6.13	5.95	6.04	30000
1998-04-08	6.13	6.13	5.95	5.95	62000
1998-04-09	6.13	6.13	6.00	6.10	89000
1998-04-13	6.10	6.25	6.00	6.08	127000
1998-04-14	6.25	6.25	6.05	6.20	30000
1998-04-15	6.30	6.35	6.15	6.21	157000
1998-04-16	6.34	6.34	6.20	6.30	28000
1998-04-17	6.18	6.20	6.13	6.20	30000
1998-04-20	6.30	6.30	6.14	6.29	9000
1998-04-21	6.30	6.33	6.19	6.28	54000
1998-04-22	6.30	6.30	6.18	6.18	32000
1998-04-23	6.28	6.28	6.13	6.23	206000
1998-04-24	6.28	6.28	6.18	6.19	73000
1998-04-27	6.19	6.29	6.15	6.15	38000
1998-04-28	6.10	6.25	6.10	6.12	26000
1998-04-29	6.30	6.30	6.11	6.11	27000
1998-04-30	6.25	6.25	6.10	6.11	40000
1998-05-01	6.25	6.25	6.11	6.11	42000
1998-05-04	6.11	6.30	6.11	6.26	245000
1998-05-05	6.28	6.30	6.25	6.30	141000
1998-05-06	6.30	6.30	6.20	6.24	29000
1998-05-07	6.30	6.30	6.18	6.20	19000
1998-05-08	6.16	6.30	6.10	6.25	68000
1998-05-11	6.30	6.30	6.08	6.20	79000
1998-05-12	6.30	6.30	6.20	6.25	31000
1998-05-13	6.30	6.30	6.20	6.30	90000
1998-05-14	6.20	6.30	6.20	6.21	507000
1998-05-15	6.24	6.24	6.20	6.20	4000
1998-05-18	6.20	6.23	6.20	6.23	24000
1998-05-19	6.24	6.29	6.20	6.29	89000
1998-05-20	6.21	6.30	6.21	6.30	14000
1998-05-21	6.30	6.30	6.23	6.28	195000
1998-05-22	6.30	6.30	6.24	6.30	72000
1998-05-27	6.30	6.30	6.24	6.25	341000
1998-05-28	6.25	6.30	6.23	6.30	51000
1998-05-29	6.23	6.30	6.23	6.23	26000
1998-06-01	6.30	6.30	6.21	6.23	19000
1998-06-02	6.23	6.30	6.20	6.21	300000
1998-06-03	6.20	6.25	6.20	6.23	49000
1998-06-04	6.20	6.30	6.20	6.30	29000
1998-06-05	6.30	6.30	6.20	6.30	34000
1998-06-08	6.30	6.45	6.29	6.38	100000
1998-06-09	6.55	6.55	6.33	6.36	120000
1998-06-10	6.30	6.40	6.30	6.35	21000
1998-06-11	6.30	6.36	6.30	6.33	89000
1998-06-12	6.43	6.53	6.39	6.53	100000
1998-06-15	6.56	6.70	6.53	6.68	107000
1998-06-16	6.61	6.70	6.55	6.64	87000
1998-06-17	6.75	6.88	6.75	6.76	141000
1998-06-18	6.76	6.83	6.76	6.79	25000
1998-06-19	6.76	6.83	6.70	6.75	240000
1998-06-22	6.79	6.79	6.68	6.78	12000
1998-06-23	6.68	6.78	6.68	6.71	133000
1998-06-24	6.75	6.75	6.70	6.73	185000
1998-06-25	6.74	6.74	6.71	6.73	183000
1998-06-26	6.74	6.79	6.70	6.73	138000
1998-06-29	6.75	6.75	6.66	6.71	54000
1998-06-30	6.74	6.74	6.61	6.61	63000
1998-07-01	6.61	6.63	6.54	6.54	27000
1998-07-02	6.54	6.58	6.54	6.55	32000
1998-07-06	6.60	6.60	6.45	6.45	54000
1998-07-07	6.41	6.56	6.35	6.49	98000
1998-07-08	6.40	6.40	6.34	6.40	20000
1998-07-09	6.34	6.49	6.33	6.34	60000
1998-07-10	6.43	6.43	6.23	6.43	49000
1998-07-13	6.23	6.43	6.23	6.34	30000
1998-07-14	6.21	6.30	6.20	6.20	13000
1998-07-15	6.40	6.40	6.20	6.40	66000
1998-07-16	6.23	6.43	6.20	6.30	30000
1998-07-17	6.39	6.40	6.20	6.40	14000
1998-07-20	6.20	6.40	6.20	6.30	21000
1998-07-21	6.20	6.40	6.20	6.20	16000
1998-07-22	6.38	6.38	6.05	6.05	96000
1998-07-23	6.06	6.20	6.06	6.06	32000
1998-07-24	6.06	6.10	6.00	6.08	15000
1998-07-27	6.10	6.10	5.96	6.08	41000
1998-07-28	6.08	6.08	5.95	5.96	15000
1998-07-29	5.95	6.08	5.90	6.01	210000
1998-07-30	6.01	6.08	5.91	5.99	48000
1998-07-31	5.99	6.08	5.90	6.00	71000
1998-08-03	6.08	6.08	5.85	5.89	109000
1998-08-04	5.85	6.10	5.85	6.03	53000
1998-08-05	6.05	6.30	6.05	6.30	109000
1998-08-06	6.30	6.73	6.30	6.73	83000
1998-08-07	6.75	7.58	6.68	7.43	173000
1998-08-10	7.20	7.20	6.78	6.85	134000
1998-08-11	6.75	6.98	6.31	6.88	167000
1998-08-12	7.10	7.10	6.65	6.65	55000
1998-08-13	6.60	6.77	6.40	6.58	57000
1998-08-14	6.40	6.58	6.40	6.40	11000
1998-08-17	6.78	6.78	6.40	6.40	11000
1998-08-18	6.40	6.61	6.40	6.61	19000
1998-08-19	6.63	6.71	6.40	6.40	8000
1998-08-20	6.40	6.85	6.40	6.45	25000
1998-08-21	6.95	6.95	6.28	6.53	46000
1998-08-24	6.65	6.75	6.48	6.70	52000
1998-08-25	6.80	6.80	6.30	6.30	19000
1998-08-26	6.40	6.50	6.30	6.33	54000
1998-08-27	6.30	6.50	6.28	6.50	102000
1998-08-28	6.30	6.70	6.20	6.43	68000
1998-08-31	6.44	6.44	6.18	6.18	68000
1998-09-01	6.51	6.51	6.10	6.43	157000
1998-09-02	6.53	6.53	6.43	6.50	86000
1998-09-03	6.45	6.50	6.31	6.50	18000
1998-09-04	6.30	6.50	6.30	6.50	56000
1998-09-08	6.50	6.50	6.40	6.50	47000
1998-09-09	6.43	6.44	6.35	6.44	10000
1998-09-10	6.40	6.49	6.35	6.49	13000
1998-09-11	6.48	6.49	6.35	6.49	8000
1998-09-14	6.36	6.51	6.36	6.43	28000
1998-09-15	6.50	6.50	6.33	6.50	30000
1998-09-16	6.50	6.50	6.33	6.33	26000
1998-09-17	6.33	6.50	6.33	6.40	23000
1998-09-18	6.33	6.50	6.33	6.50	32000
1998-09-21	6.33	6.40	6.33	6.39	19000
1998-09-22	6.50	6.50	6.25	6.25	75000
1998-09-23	6.39	6.39	6.10	6.23	64000
1998-09-24	6.23	6.23	6.15	6.15	30000
1998-09-25	6.20	6.20	6.10	6.10	34000
1998-09-28	6.00	6.23	6.00	6.11	27000
1998-09-29	6.20	6.20	6.00	6.00	62000
1998-09-30	5.95	6.00	5.86	6.00	21000
1998-10-01	6.00	6.00	5.83	5.83	54000
1998-10-02	5.83	5.98	5.83	5.83	15000
1998-10-05	5.90	5.90	5.83	5.90	51000
1998-10-06	5.85	5.90	5.83	5.83	79000
1998-10-07	5.90	5.90	5.83	5.83	48000
1998-10-08	5.83	5.85	5.83	5.83	23000
1998-10-09	5.83	6.00	5.80	5.85	45000
1998-10-12	5.90	5.98	5.80	5.98	12000
1998-10-13	5.83	5.99	5.83	5.85	34000
1998-10-14	5.85	6.00	5.85	6.00	7000
1998-10-15	5.83	6.00	5.83	5.96	50000
1998-10-16	6.00	6.03	5.84	5.90	60000
1998-10-19	6.01	6.01	5.90	6.00	11000
1998-10-20	6.01	6.07	5.93	5.93	183000
1998-10-21	5.90	5.96	5.89	5.96	305000
1998-10-22	5.96	6.14	5.95	6.14	75000
1998-10-23	5.90	6.16	5.90	6.04	25000
1998-10-26	6.16	6.18	5.90	6.10	28000
1998-10-27	6.20	6.20	6.10	6.10	8000
1998-10-28	6.00	6.19	6.00	6.18	12000
1998-10-29	6.17	6.17	6.03	6.10	40000
1998-10-30	6.19	6.20	5.99	6.03	57000
1998-11-02	6.03	6.20	6.03	6.08	72000
1998-11-03	6.13	6.19	6.08	6.19	36000
1998-11-04	6.19	6.19	6.10	6.10	50000
1998-11-05	6.20	6.20	6.10	6.18	85000
1998-11-06	6.10	6.20	6.01	6.18	102000
1998-11-09	6.20	6.20	6.10	6.18	14000
1998-11-10	6.00	6.19	6.00	6.15	73000
1998-11-11	6.10	6.13	6.01	6.01	13000
1998-11-12	6.04	6.14	6.01	6.04	18000
1998-11-13	6.00	6.05	6.00	6.00	39000
1998-11-16	6.15	6.15	5.95	5.95	92000
1998-11-17	5.90	6.08	5.80	5.95	107000
1998-11-18	5.90	5.98	5.90	5.94	73000
1998-11-19	6.00	6.00	5.95	6.00	264000
1998-11-20	5.95	6.00	5.90	6.00	34000
1998-11-23	5.88	6.00	5.88	5.89	161000
1998-11-24	5.89	6.00	5.86	6.00	56000
1998-11-25	5.85	6.00	5.85	5.89	41000
1998-11-27	5.86	5.88	5.86	5.88	8000
1998-11-30	5.83	5.93	5.73	5.81	98000
1998-12-01	5.85	5.93	5.75	5.84	200000
1998-12-02	5.90	5.93	5.75	5.76	95000
1998-12-03	5.90	5.93	5.76	5.85	69000
1998-12-04	5.90	5.99	5.85	5.95	156000
1998-12-07	5.99	6.00	5.83	5.95	33000
1998-12-08	5.95	5.99	5.83	5.94	22000
1998-12-09	5.91	5.98	5.88	5.88	23000
1998-12-10	5.99	5.99	5.88	5.98	23000
1998-12-11	5.95	5.99	5.88	5.97	25000
1998-12-14	5.98	6.03	5.88	6.03	99000
1998-12-15	6.05	6.05	5.85	5.94	43000
1998-12-16	6.05	6.10	5.95	5.96	83000
1998-12-17	6.05	6.05	5.90	6.03	39000
1998-12-18	6.08	6.08	5.85	5.95	46000
1998-12-21	5.85	5.95	5.85	5.93	45000
1998-12-22	5.85	5.85	5.82	5.85	87000
1998-12-23	5.83	5.98	5.83	5.83	47000
1998-12-24	5.83	5.98	5.83	5.83	16000
1998-12-28	5.83	5.97	5.83	5.83	58000
1998-12-29	5.86	5.86	5.75	5.81	125000
1998-12-30	5.74	5.80	5.73	5.76	64000
1998-12-31	5.73	5.88	5.70	5.75	55000
1999-01-04	5.73	5.95	5.73	5.84	87000
1999-01-05	5.90	5.90	5.76	5.78	50000
1999-01-06	5.85	5.85	5.78	5.80	70000
1999-01-07	5.83	5.83	5.66	5.68	130000
1999-01-08	5.70	5.73	5.60	5.63	144000
1999-01-11	5.51	5.70	5.51	5.65	66000
1999-01-12	5.56	5.75	5.56	5.65	93000
1999-01-13	5.65	5.65	5.50	5.60	81000
1999-01-14	5.55	5.69	5.55	5.69	67000
1999-01-15	5.70	5.70	5.55	5.59	55000
1999-01-19	5.66	5.70	5.61	5.70	109000
1999-01-20	5.64	5.67	5.55	5.59	92000
1999-01-21	5.55	5.68	5.55	5.66	40000
1999-01-22	5.58	5.65	5.55	5.65	40000
1999-01-25	5.60	5.70	5.58	5.59	29000
1999-01-26	5.65	5.67	5.60	5.61	73000
1999-01-27	5.67	5.70	5.63	5.66	102000
1999-01-28	5.70	5.70	5.66	5.66	25000
1999-01-29	5.71	5.71	5.66	5.68	70000
1999-02-01	5.71	5.71	5.68	5.68	53000
1999-02-02	5.73	5.73	5.68	5.69	54000
1999-02-03	5.68	5.73	5.63	5.68	132000
1999-02-04	5.63	5.75	5.61	5.64	106000
1999-02-05	5.74	5.74	5.60	5.60	39000
1999-02-08	5.60	5.70	5.60	5.60	22000
1999-02-09	5.70	5.70	5.61	5.70	30000
1999-02-10	5.60	5.70	5.60	5.69	36000
1999-02-11	5.70	5.70	5.61	5.66	32000
1999-02-12	5.63	5.70	5.63	5.66	109000
1999-02-16	5.78	5.78	5.64	5.73	71000
1999-02-17	5.75	5.75	5.61	5.68	89000
1999-02-18	5.63	5.68	5.60	5.60	92000
1999-02-19	5.60	5.68	5.58	5.68	52000
1999-02-22	5.68	5.80	5.60	5.80	130000
1999-02-23	5.69	5.80	5.69	5.70	74000
1999-02-24	5.68	5.79	5.68	5.70	160000
1999-02-25	5.76	5.80	5.65	5.75	42000
1999-02-26	5.65	5.80	5.60	5.60	195000
1999-03-01	5.78	5.80	5.60	5.75	31000
1999-03-02	5.69	5.80	5.63	5.64	42000
1999-03-03	5.78	5.78	5.63	5.63	23000
1999-03-04	5.79	5.84	5.63	5.79	161000
1999-03-05	5.80	5.80	5.60	5.61	159000
1999-03-08	5.63	5.80	5.63	5.70	33000
1999-03-09	5.78	5.78	5.65	5.78	28000
1999-03-10	5.75	5.80	5.60	5.63	78000
1999-03-11	5.63	5.80	5.63	5.65	50000
1999-03-12	5.70	5.80	5.64	5.80	97000
1999-03-15	5.80	5.90	5.70	5.78	69000
1999-03-16	5.91	5.91	5.63	5.76	94000
1999-03-17	5.85	5.85	5.65	5.80	58000
1999-03-18	5.78	5.85	5.65	5.65	108000
1999-03-19	5.64	5.75	5.64	5.66	82000
1999-03-22	5.75	5.78	5.64	5.67	56000
1999-03-23	5.75	5.77	5.65	5.65	43000
1999-03-24	5.75	5.75	5.65	5.65	84000
1999-03-25	5.68	5.70	5.65	5.67	64000
1999-03-26	5.68	5.68	5.63	5.63	47000
1999-03-29	5.65	5.70	5.60	5.65	44000
1999-03-30	5.70	5.70	5.50	5.50	223000
1999-03-31	5.50	5.68	5.50	5.53	88000
1999-04-01	5.55	5.65	5.45	5.60	201000
1999-04-05	5.60	5.63	5.40	5.49	105000
1999-04-06	5.50	5.53	5.33	5.51	91000
1999-04-07	5.52	5.54	5.40	5.49	42000
1999-04-08	5.54	5.58	5.44	5.49	134000
1999-04-09	5.55	5.55	5.40	5.44	58000
1999-04-12	5.50	5.53	5.29	5.45	79000
1999-04-13	5.51	5.51	5.46	5.46	105000
1999-04-14	5.50	5.51	5.40	5.43	90000
1999-04-15	5.49	5.49	5.41	5.41	32000
1999-04-16	5.43	5.49	5.38	5.43	66000
1999-04-19	5.45	5.48	5.38	5.40	60000
1999-04-20	5.35	5.50	5.35	5.38	84000
1999-04-21	5.46	5.46	5.38	5.43	113000
1999-04-22	5.41	5.49	5.41	5.49	18000
1999-04-23	5.43	5.49	5.43	5.46	26000
1999-04-26	5.50	5.53	5.40	5.43	82000
1999-04-27	5.48	5.48	5.40	5.43	250000
1999-04-28	5.41	5.50	5.41	5.48	1564000
1999-04-29	5.50	5.50	5.45	5.45	149000
1999-04-30	5.50	5.50	5.45	5.50	25000
1999-05-03	5.50	5.50	5.44	5.44	31000
1999-05-04	5.50	5.50	5.44	5.44	28000
1999-05-05	5.49	5.50	5.44	5.44	405000
1999-05-06	5.44	5.49	5.44	5.44	40000
1999-05-07	5.50	5.50	5.44	5.50	165000
1999-05-10	5.44	5.50	5.44	5.50	153000
1999-05-11	5.50	5.50	5.45	5.45	36000
1999-05-12	5.45	5.50	5.45	5.45	26000
1999-05-13	5.50	5.50	5.44	5.50	19000
1999-05-14	5.44	5.50	5.44	5.50	20000
1999-05-17	5.50	5.50	5.44	5.44	296000
1999-05-18	5.50	5.50	5.44	5.44	28000
1999-05-19	5.44	5.50	5.44	5.44	111000
1999-05-20	5.50	5.50	5.44	5.44	55000
1999-05-21	5.44	5.50	5.44	5.47	22000
1999-05-24	5.50	5.50	5.44	5.44	4000
1999-05-25	5.44	5.49	5.44	5.49	114000
1999-05-26	5.44	5.44	5.44	5.44	115000
1999-05-27	5.45	5.48	5.44	5.46	19000
1999-05-28	5.45	5.46	5.44	5.44	39000
1999-06-01	5.44	5.45	5.44	5.44	14000
1999-06-02	5.44	5.49	5.44	5.49	27000
1999-06-03	5.49	5.49	5.49	5.49	8000
1999-06-04	5.49	5.50	5.46	5.46	63000
1999-06-07	5.46	5.50	5.46	5.50	63000
1999-06-08	5.50	5.50	5.46	5.50	49000
1999-06-09	5.49	5.49	5.46	5.49	20000
1999-06-10	5.46	5.49	5.46	5.48	15000
1999-06-11	5.45	5.50	5.45	5.50	205000
1999-06-14	5.45	5.50	5.45	5.46	34000
1999-06-15	5.45	5.49	5.45	5.47	14000
1999-06-16	5.45	5.49	5.45	5.49	47000
1999-06-17	5.50	5.50	5.45	5.50	53000
1999-06-18	5.50	5.51	5.45	5.45	880000
1999-06-21	5.50	5.55	5.44	5.55	84000
1999-06-22	5.60	5.61	5.56	5.59	135000
1999-06-23	5.57	5.69	5.57	5.60	217000
1999-06-24	5.66	5.68	5.60	5.65	74000
1999-06-25	5.65	5.67	5.60	5.60	45000
1999-06-28	5.60	5.65	5.60	5.65	18000
1999-06-29	5.65	5.68	5.63	5.67	70000
1999-06-30	5.68	5.68	5.60	5.60	235000
1999-07-01	5.63	5.68	5.60	5.60	60000
1999-07-02	5.65	5.76	5.52	5.61	112000
1999-07-06	5.69	5.79	5.59	5.67	89000
1999-07-07	5.69	5.76	5.62	5.69	36000
1999-07-08	5.74	5.76	5.70	5.75	164000
1999-07-09	5.75	5.76	5.71	5.75	67000
1999-07-12	5.71	5.75	5.63	5.71	68000
1999-07-13	5.74	5.78	5.71	5.74	129000
1999-07-14	5.72	5.78	5.72	5.72	257000
1999-07-15	5.72	5.78	5.72	5.74	88000
1999-07-16	5.78	5.80	5.74	5.80	92000
1999-07-19	5.79	5.91	5.75	5.75	88000
1999-07-20	5.80	5.80	5.74	5.75	90000
1999-07-21	5.75	5.89	5.75	5.75	63000
1999-07-22	5.89	5.89	5.75	5.76	214000
1999-07-23	5.88	5.89	5.76	5.89	27000
1999-07-26	5.89	5.93	5.80	5.85	40000
1999-07-27	5.89	6.00	5.83	5.85	61000
1999-07-28	5.88	5.95	5.80	5.95	92000
1999-07-29	5.94	5.96	5.90	5.93	60000
1999-07-30	5.95	5.95	5.87	5.87	35000
1999-08-02	5.90	5.90	5.85	5.86	44000
1999-08-03	5.85	5.86	5.85	5.86	52000
1999-08-04	5.81	5.89	5.81	5.86	79000
1999-08-05	5.90	5.90	5.81	5.90	15000
1999-08-06	5.81	5.90	5.81	5.90	27000
1999-08-09	5.83	5.95	5.81	5.82	16000
1999-08-10	5.82	5.89	5.79	5.85	343000
1999-08-11	5.81	6.00	5.81	6.00	27000
1999-08-12	5.81	5.86	5.81	5.85	49000
1999-08-13	5.81	5.87	5.81	5.87	22000
1999-08-16	5.86	5.86	5.81	5.86	36000
1999-08-17	5.82	5.83	5.81	5.81	8000
1999-08-18	5.81	5.85	5.80	5.84	46000
1999-08-19	5.74	5.84	5.74	5.79	21000
1999-08-20	5.86	5.86	5.79	5.84	11000
1999-08-23	5.82	5.84	5.80	5.80	30000
1999-08-24	5.76	5.80	5.76	5.78	17000
1999-08-25	5.79	5.81	5.76	5.81	100000
1999-08-26	5.81	5.84	5.76	5.84	41000
1999-08-27	5.76	5.85	5.75	5.84	39000
1999-08-30	5.76	5.87	5.76	5.87	28000
1999-08-31	5.76	5.86	5.76	5.76	7000
1999-09-01	5.76	5.83	5.76	5.83	8000
1999-09-02	5.83	5.83	5.76	5.76	12000
1999-09-03	5.85	5.86	5.76	5.86	37000
1999-09-07	5.84	5.87	5.79	5.81	30000
1999-09-08	5.79	5.81	5.79	5.79	84000
1999-09-09	5.81	5.89	5.76	5.84	191000
1999-09-10	5.89	5.89	5.81	5.89	113000
1999-09-13	5.85	5.90	5.85	5.90	137000
1999-09-14	5.88	5.91	5.84	5.88	72000
1999-09-15	5.80	5.85	5.80	5.82	250000
1999-09-16	5.85	5.85	5.78	5.78	12000
1999-09-17	5.75	5.90	5.75	5.90	49000
1999-09-20	5.89	5.89	5.80	5.85	51000
1999-09-21	5.89	5.89	5.78	5.80	50000
1999-09-22	5.83	5.83	5.68	5.68	26000
1999-09-23	5.71	5.79	5.63	5.63	158000
1999-09-24	5.62	5.66	5.58	5.61	38000
1999-09-27	5.62	5.80	5.58	5.80	153000
1999-09-28	5.81	5.81	5.61	5.63	82000
1999-09-29	5.63	5.73	5.63	5.66	43000
1999-09-30	5.65	5.65	5.60	5.61	23000
1999-10-01	5.69	5.73	5.60	5.61	16000
1999-10-04	5.58	5.64	5.58	5.64	26000
1999-10-05	5.63	5.69	5.60	5.69	46000
1999-10-06	5.68	5.68	5.65	5.65	26000
1999-10-07	5.64	5.65	5.45	5.45	72000
1999-10-08	5.59	5.59	5.45	5.46	17000
1999-10-11	5.63	5.64	5.51	5.51	46000
1999-10-12	5.60	5.64	5.56	5.60	66000
1999-10-13	5.61	5.63	5.58	5.60	72000
1999-10-14	5.58	5.61	5.58	5.59	40000
1999-10-15	5.60	5.60	5.40	5.44	156000
1999-10-18	5.48	5.58	5.45	5.50	59000
1999-10-19	5.50	5.56	5.46	5.53	24000
1999-10-20	5.58	5.58	5.51	5.55	20000
1999-10-21	5.53	5.55	5.51	5.51	59000
1999-10-22	5.51	5.55	5.51	5.53	200000
1999-10-25	5.52	5.53	5.30	5.41	76000
1999-10-26	5.33	5.55	5.29	5.30	210000
1999-10-27	5.30	5.39	5.30	5.35	33000
1999-10-28	5.38	5.38	5.30	5.33	44000
1999-10-29	5.34	5.34	5.25	5.26	91000
1999-11-01	5.31	5.31	5.20	5.20	73000
1999-11-02	5.31	5.31	5.18	5.20	56000
1999-11-03	5.20	5.20	5.06	5.20	27000
1999-11-04	5.10	5.20	5.09	5.10	29000
1999-11-05	5.13	5.20	5.06	5.07	82000
1999-11-08	5.07	5.10	5.06	5.06	73000
1999-11-09	5.05	5.08	5.01	5.01	88000
1999-11-10	5.04	5.07	5.01	5.05	94000
1999-11-11	5.05	5.08	5.03	5.08	22000
1999-11-12	5.05	5.08	5.00	5.01	62000
1999-11-15	5.01	5.06	5.01	5.05	41000
1999-11-16	5.03	5.05	5.01	5.01	49000
1999-11-17	5.01	5.01	4.95	4.98	155000
1999-11-18	4.94	5.00	4.78	4.84	118000
1999-11-19	4.91	5.00	4.85	4.90	114000
1999-11-22	5.08	5.10	4.96	5.01	381000
1999-11-23	4.99	5.03	4.95	5.02	83000
1999-11-24	5.03	5.09	5.00	5.09	62000
1999-11-26	5.09	5.10	5.00	5.01	46000
1999-11-29	5.08	5.10	4.96	5.10	173000
1999-11-30	5.01	5.13	5.01	5.13	132000
1999-12-01	5.14	5.14	5.05	5.10	77000
1999-12-02	5.03	5.10	5.00	5.10	68000
1999-12-03	5.14	5.14	5.10	5.13	161000
1999-12-06	5.14	5.15	4.88	4.98	165000
1999-12-07	5.05	5.08	4.90	5.04	442000
1999-12-08	5.02	5.04	5.00	5.02	171000
1999-12-09	5.03	5.04	4.89	4.90	203000
1999-12-10	4.96	5.01	4.86	4.98	187000
1999-12-13	4.98	5.00	4.91	4.95	100000
1999-12-14	4.96	4.98	4.80	4.80	164000
1999-12-15	4.91	4.91	4.78	4.79	66000
1999-12-16	4.81	4.88	4.60	4.60	448000
1999-12-17	4.68	4.68	4.54	4.60	153000
1999-12-20	4.60	4.61	4.55	4.58	119000
1999-12-21	4.61	4.64	4.50	4.55	226000
1999-12-22	4.57	4.69	4.55	4.69	252000
1999-12-23	4.65	4.78	4.60	4.65	101000
1999-12-27	4.66	4.78	4.65	4.73	85000
1999-12-28	4.75	4.80	4.71	4.76	64000
1999-12-29	4.78	5.00	4.75	4.98	96000
1999-12-30	4.98	5.00	4.80	4.80	122000
1999-12-31	4.78	4.80	4.68	4.74	80000
2000-01-03	4.78	4.88	4.69	4.84	76000
2000-01-04	4.84	4.98	4.76	4.93	68000
2000-01-05	4.95	5.10	4.85	5.10	102000
2000-01-06	4.94	5.13	4.93	5.01	43000
2000-01-07	5.05	5.10	4.98	5.00	69000
2000-01-10	5.09	5.13	5.00	5.09	108000
2000-01-11	5.07	5.11	5.00	5.04	57000
2000-01-12	5.09	5.11	5.00	5.00	113000
2000-01-13	5.01	5.20	5.01	5.20	117000
2000-01-14	5.21	5.23	5.05	5.05	125000
2000-01-18	5.13	5.15	5.00	5.00	97000
2000-01-19	5.04	5.10	4.95	4.96	100000
2000-01-20	5.01	5.01	4.96	5.01	45000
2000-01-21	4.96	4.96	4.89	4.90	50000
2000-01-24	4.93	4.98	4.73	4.73	149000
2000-01-25	4.71	4.80	4.65	4.76	109000
2000-01-26	4.80	4.90	4.75	4.90	86000
2000-01-27	4.97	5.00	4.78	4.94	183000
2000-01-28	4.88	5.01	4.88	5.01	83000
2000-01-31	5.04	5.10	4.98	5.08	113000
2000-02-01	5.09	5.09	4.70	4.70	96000
2000-02-02	4.73	4.94	4.70	4.83	52000
2000-02-03	4.85	5.01	4.78	4.83	82000
2000-02-04	4.80	4.83	4.75	4.75	62000
2000-02-07	4.73	4.80	4.65	4.70	111000
2000-02-08	4.70	4.80	4.68	4.74	51000
2000-02-09	4.78	4.91	4.73	4.87	118000
2000-02-10	4.81	4.98	4.80	4.91	152000
2000-02-11	4.89	4.98	4.85	4.90	235000
2000-02-14	4.90	4.95	4.88	4.95	42000
2000-02-15	4.88	4.95	4.88	4.95	72000
2000-02-16	4.95	4.98	4.90	4.93	25000
2000-02-17	4.94	4.98	4.93	4.95	128000
2000-02-18	4.95	4.98	4.93	4.96	55000
2000-02-22	4.93	5.00	4.93	4.98	177000
2000-02-23	4.98	5.03	4.95	5.00	70000
2000-02-24	4.98	5.08	4.98	5.01	105000
2000-02-25	5.08	5.08	5.00	5.03	115000
2000-02-28	5.09	5.09	5.00	5.01	80000
2000-02-29	5.00	5.09	5.00	5.05	128000
2000-03-01	5.08	5.08	5.03	5.04	43000
2000-03-02	5.03	5.09	4.99	5.06	67000
2000-03-03	5.06	5.10	5.03	5.10	114000
2000-03-06	5.05	5.11	5.05	5.05	35000
2000-03-07	5.09	5.09	5.03	5.09	205000
2000-03-08	5.08	5.30	5.06	5.30	101000
2000-03-09	5.20	5.30	5.06	5.06	16000
2000-03-10	5.09	5.13	5.09	5.11	107000
2000-03-13	5.08	5.14	5.08	5.10	95000
2000-03-14	5.19	5.23	5.15	5.17	68000
2000-03-15	5.16	5.23	5.10	5.20	50000
2000-03-16	5.16	5.28	5.10	5.20	95000
2000-03-17	5.13	5.30	5.13	5.18	59000
2000-03-20	5.29	5.29	5.14	5.14	93000
2000-03-21	5.26	5.26	5.14	5.14	25000
2000-03-22	5.17	5.23	5.14	5.21	51000
2000-03-23	5.30	5.30	5.14	5.28	92000
2000-03-24	5.23	5.30	5.14	5.16	147000
2000-03-27	5.20	5.20	5.14	5.14	31000
2000-03-28	5.21	5.25	5.18	5.18	23000
2000-03-29	5.24	5.30	5.14	5.16	59000
2000-03-30	5.30	5.30	5.15	5.21	280000
2000-03-31	5.18	5.29	5.16	5.29	32000
2000-04-03	5.26	5.28	5.00	5.13	56000
2000-04-04	5.18	5.21	5.00	5.20	163000
2000-04-05	5.20	5.23	5.00	5.19	99000
2000-04-06	5.14	5.20	5.08	5.19	21000
2000-04-07	5.04	5.19	5.00	5.03	35000
2000-04-10	5.11	5.20	4.90	5.05	433000
2000-04-11	5.05	5.05	4.93	5.01	42000
2000-04-12	5.00	5.18	4.96	5.00	34000
2000-04-13	5.00	5.18	4.80	4.91	76000
2000-04-14	5.00	5.00	4.85	4.89	54000
2000-04-17	5.04	5.13	4.81	5.03	51000
2000-04-18	5.08	5.14	4.90	4.90	55000
2000-04-19	5.18	5.18	5.00	5.00	28000
2000-04-20	5.14	5.14	4.93	5.01	56000
2000-04-24	5.11	5.14	5.10	5.14	17000
2000-04-25	4.95	5.15	4.95	5.15	59000
2000-04-26	5.18	5.18	4.95	5.13	53000
2000-04-27	4.96	5.10	4.96	5.10	18000
2000-04-28	5.00	5.10	5.00	5.10	324000
2000-05-01	4.97	5.05	4.90	5.00	67000
2000-05-02	5.07	5.07	4.91	5.00	30000
2000-05-03	4.93	5.05	4.90	5.04	33000
2000-05-04	4.93	5.04	4.93	5.00	40000
2000-05-05	5.04	5.04	5.00	5.00	39000
2000-05-08	5.03	5.03	4.99	4.99	18000
2000-05-09	5.01	5.03	4.97	5.03	138000
2000-05-10	5.03	5.03	4.65	4.65	114000
2000-05-11	4.94	5.00	4.80	5.00	51000
2000-05-12	4.80	5.04	4.80	4.93	85000
2000-05-15	4.90	4.90	4.53	4.67	63000
2000-05-16	4.63	5.00	4.50	5.00	71000
2000-05-17	4.99	5.00	4.80	5.00	28000
2000-05-18	5.00	5.00	4.80	4.85	22000
2000-05-19	4.85	4.95	4.80	4.95	26000
2000-05-22	4.89	4.98	4.80	4.95	14000
2000-05-23	4.85	4.95	4.85	4.90	74000
2000-05-24	4.90	4.95	4.89	4.95	72000
2000-05-25	4.98	4.98	4.90	4.91	77000
2000-05-26	4.90	4.91	4.89	4.91	116000
2000-05-30	4.95	4.98	4.89	4.95	111000
2000-05-31	4.86	4.99	4.86	4.88	65000
2000-06-01	4.87	4.91	4.79	4.79	53000
2000-06-02	4.99	4.99	4.77	4.85	52000
2000-06-05	4.85	4.88	4.78	4.78	15000
2000-06-06	4.78	4.78	4.60	4.68	48000
2000-06-07	4.78	4.80	4.63	4.63	23000
2000-06-08	4.84	4.84	4.65	4.80	30000
2000-06-09	4.83	4.84	4.70	4.84	12000
2000-06-12	4.65	4.84	4.65	4.84	3000
2000-06-13	4.76	4.90	4.65	4.88	35000
2000-06-14	4.88	4.88	4.73	4.84	13000
2000-06-15	4.78	4.88	4.60	4.70	95000
2000-06-16	4.72	4.72	4.60	4.66	113000
2000-06-19	4.63	4.63	4.53	4.58	92000
2000-06-20	4.59	4.60	4.55	4.55	107000
2000-06-21	4.46	4.58	4.43	4.54	172000
2000-06-22	4.54	4.56	4.45	4.45	24000
2000-06-23	4.43	4.60	4.43	4.52	51000
2000-06-26	4.50	4.56	4.47	4.56	54000
2000-06-27	4.56	4.56	4.45	4.45	63000
2000-06-28	4.56	4.56	4.38	4.56	127000
2000-06-29	4.56	4.60	4.46	4.60	71000
2000-06-30	4.53	4.70	4.14	4.55	533000
2000-07-03	4.55	4.78	4.44	4.71	45000
2000-07-05	4.73	4.75	4.45	4.48	93000
2000-07-06	4.70	4.70	4.46	4.63	49000
2000-07-07	4.59	4.63	4.51	4.54	45000
2000-07-10	4.54	4.64	4.54	4.60	30000
2000-07-11	4.55	4.65	4.50	4.65	18000
2000-07-12	4.60	4.69	4.23	4.29	110000
2000-07-13	4.29	4.43	4.12	4.28	145000
2000-07-14	4.25	4.34	4.25	4.34	82000
2000-07-17	4.30	4.34	4.26	4.34	39000
2000-07-18	4.30	4.33	4.18	4.20	54000
2000-07-19	4.19	4.35	4.19	4.30	122000
2000-07-20	4.34	4.43	4.33	4.40	120000
2000-07-21	4.40	4.40	4.31	4.31	31000
2000-07-24	4.31	4.31	3.65	3.90	107000
2000-07-25	4.05	4.05	3.86	3.93	75000
2000-07-26	4.15	4.20	4.04	4.20	63000
2000-07-27	4.19	4.25	4.05	4.05	30000
2000-07-28	4.30	4.30	4.09	4.09	33000
2000-07-31	4.15	4.40	4.10	4.40	57000
2000-08-01	4.40	4.40	4.13	4.40	62000
2000-08-02	4.40	4.40	4.13	4.13	10000
2000-08-03	4.13	4.40	4.03	4.03	31000
2000-08-04	4.11	4.13	3.93	3.93	53000
2000-08-07	3.94	4.19	3.90	3.98	60000
2000-08-08	3.90	4.06	3.90	4.06	17000
2000-08-09	4.10	4.10	3.98	3.98	30000
2000-08-10	3.98	4.03	3.91	3.99	38000
2000-08-11	3.96	4.05	3.94	4.01	32000
2000-08-14	4.19	4.19	3.99	4.01	11000
2000-08-15	4.19	4.19	4.00	4.00	22000
2000-08-16	4.11	4.20	4.11	4.20	40000
2000-08-17	4.15	4.18	4.05	4.15	39000
2000-08-18	4.20	4.20	4.06	4.14	53000
2000-08-21	4.05	4.06	4.05	4.06	37000
2000-08-22	4.06	4.14	4.06	4.14	26000
2000-08-23	4.15	4.15	3.95	4.00	78000
2000-08-24	3.99	4.01	3.96	4.01	24000
2000-08-25	4.01	4.01	3.98	4.01	23000
2000-08-28	3.99	4.01	3.98	4.00	23000
2000-08-29	3.95	4.11	3.95	4.04	56000
2000-08-30	4.01	4.09	4.01	4.01	8000
2000-08-31	4.05	4.10	4.00	4.01	45000
2000-09-01	4.09	4.09	4.00	4.08	41000
2000-09-05	4.05	4.05	4.01	4.04	40000
2000-09-06	4.05	4.06	4.01	4.01	8000
2000-09-07	4.05	4.09	4.05	4.09	22000
2000-09-08	4.12	4.12	4.04	4.04	56000
2000-09-11	4.03	4.20	4.01	4.20	41000
2000-09-12	4.21	4.21	4.06	4.12	92000
2000-09-13	4.13	4.13	4.06	4.06	43000
2000-09-14	4.10	4.10	4.03	4.04	15000
2000-09-15	4.04	4.12	4.01	4.09	54000
2000-09-18	4.04	4.13	4.04	4.13	95000
2000-09-19	4.06	4.12	4.04	4.05	89000
2000-09-20	4.00	4.06	4.00	4.01	16000
2000-09-21	4.00	4.05	4.00	4.00	7000
2000-09-22	4.04	4.13	4.00	4.01	55000
2000-09-25	4.01	4.06	3.89	3.98	64000
2000-09-26	3.83	3.98	3.83	3.98	149000
2000-09-27	4.09	4.09	3.99	4.00	52000
2000-09-28	4.08	4.09	3.94	4.08	119000
2000-09-29	4.01	4.21	3.93	4.19	171000
2000-10-02	4.16	4.20	4.08	4.08	42000
2000-10-03	4.13	4.19	4.06	4.11	45000
2000-10-04	4.11	4.14	4.03	4.09	11000
2000-10-05	4.07	4.11	4.06	4.06	7000
2000-10-06	4.00	4.00	3.80	3.95	106000
2000-10-09	4.13	4.13	3.86	3.88	19000
2000-10-10	3.94	4.10	3.93	4.09	35000
2000-10-11	3.83	3.94	3.83	3.94	14000
2000-10-12	3.83	4.10	3.83	4.10	15000
2000-10-13	4.09	4.10	3.99	4.05	20000
2000-10-16	4.05	4.05	3.90	3.99	24000
2000-10-17	3.90	4.13	3.90	4.13	41000
2000-10-18	4.17	4.18	3.95	4.00	81000
2000-10-19	3.89	3.96	3.30	3.68	98000
2000-10-20	3.79	4.08	3.65	3.76	112000
2000-10-23	3.83	3.86	3.75	3.86	156000
2000-10-24	3.87	3.87	3.70	3.70	38000
2000-10-25	3.83	3.95	3.62	3.62	46000
2000-10-26	3.84	3.84	3.64	3.65	43000
2000-10-27	3.68	3.73	3.51	3.58	28000
2000-10-30	3.79	3.79	3.41	3.48	17000
2000-10-31	3.50	3.70	3.38	3.60	150000
2000-11-01	3.60	3.61	3.44	3.45	84000
2000-11-02	3.48	3.51	3.43	3.43	57000
2000-11-03	3.64	3.65	3.40	3.41	104000
2000-11-06	3.47	3.58	3.30	3.31	88000
2000-11-07	3.42	3.50	3.36	3.40	25000
2000-11-08	3.50	3.50	3.25	3.25	94000
2000-11-09	3.40	3.40	3.20	3.30	153000
2000-11-10	3.38	3.50	3.25	3.39	168000
2000-11-13	3.40	3.45	3.30	3.30	88000
2000-11-14	3.41	3.49	3.30	3.42	64000
2000-11-15	3.51	3.55	3.31	3.31	91000
2000-11-16	3.39	3.40	3.32	3.34	46000
2000-11-17	3.37	3.40	3.34	3.39	43000
2000-11-20	3.54	3.54	3.39	3.45	46000
2000-11-21	3.52	3.52	3.46	3.50	96000
2000-11-22	3.53	3.53	3.43	3.43	32000
2000-11-24	3.50	3.53	3.43	3.53	37000
2000-11-27	3.48	3.53	3.43	3.52	41000
2000-11-28	3.40	3.53	3.40	3.49	161000
2000-11-29	3.41	3.52	3.38	3.40	27000
2000-11-30	3.49	3.49	3.40	3.41	77000
2000-12-01	3.44	3.58	3.39	3.58	115000
2000-12-04	3.59	3.59	3.47	3.56	56000
2000-12-05	3.59	3.60	3.55	3.55	38000
2000-12-06	3.51	3.63	3.50	3.53	59000
2000-12-07	3.52	3.70	3.52	3.69	91000
2000-12-08	3.64	3.76	3.54	3.76	113000
2000-12-11	3.78	3.99	3.76	3.79	123000
2000-12-12	3.78	4.23	3.78	4.23	150000
2000-12-13	4.02	4.22	3.70	4.08	230000
2000-12-14	3.88	4.00	3.60	3.79	84000
2000-12-15	3.79	4.03	3.68	3.99	90000
2000-12-18	3.99	4.15	3.95	4.15	66000
2000-12-19	4.00	4.36	3.91	4.24	89000
2000-12-20	4.40	4.50	4.10	4.50	153000
2000-12-21	4.33	4.33	4.00	4.20	73000
2000-12-22	4.09	4.15	3.88	3.88	69000
2000-12-26	3.98	4.06	3.70	3.73	77000
2000-12-27	3.80	3.80	3.65	3.65	192000
2000-12-28	3.63	3.74	3.63	3.69	109000
2000-12-29	3.63	3.83	3.63	3.79	76000
2001-01-02	3.80	3.80	3.65	3.68	38000
2001-01-03	3.81	3.88	3.68	3.69	19000
2001-01-04	3.70	3.88	3.70	3.71	63000
2001-01-05	3.87	3.87	3.75	3.78	51000
2001-01-08	3.90	3.90	3.90	3.90	8000
2001-01-09	3.88	3.90	3.78	3.78	39000
2001-01-10	3.93	4.02	3.88	3.97	71000
2001-01-11	4.00	4.17	3.95	4.17	32000
2001-01-12	4.13	4.15	4.01	4.10	36000
2001-01-16	4.10	4.16	4.00	4.10	20000
2001-01-17	4.50	4.51	4.16	4.20	171000
2001-01-18	4.15	4.39	4.15	4.39	135000
2001-01-19	4.20	4.39	4.00	4.23	140000
2001-01-22	4.20	4.30	4.11	4.17	17000
2001-01-23	4.01	4.21	4.01	4.15	19000
2001-01-24	4.00	4.25	4.00	4.05	70000
2001-01-25	4.06	4.09	4.06	4.06	17000
2001-01-26	4.09	4.09	4.06	4.06	65000
2001-01-29	4.06	4.07	4.06	4.06	35000
2001-01-30	4.05	4.06	3.91	3.91	99000
2001-01-31	4.00	4.09	3.94	4.08	34000
2001-02-01	4.09	4.09	3.94	3.94	74000
2001-02-02	4.08	4.08	3.96	4.00	85000
2001-02-05	3.98	3.99	3.94	3.98	97000
2001-02-06	4.03	4.03	3.93	3.99	37000
2001-02-07	4.00	4.10	3.99	4.03	107000
2001-02-08	3.96	4.09	3.95	4.09	49000
2001-02-09	4.00	4.04	3.98	4.04	24000
2001-02-12	4.11	4.23	4.11	4.14	482000
2001-02-13	4.00	4.19	3.95	4.06	94000
2001-02-14	4.02	4.13	4.02	4.06	25000
2001-02-15	3.96	4.08	3.96	3.98	12000
2001-02-16	4.00	4.25	4.00	4.17	87000
2001-02-20	4.09	4.20	4.01	4.10	66000
2001-02-21	3.92	4.12	3.91	4.05	25000
2001-02-22	4.14	4.14	3.96	4.00	30000
2001-02-23	3.96	4.10	3.94	4.10	26000
2001-02-26	4.14	4.14	4.06	4.06	85000
2001-02-27	4.12	4.12	3.94	4.04	52000
2001-02-28	4.05	4.05	3.90	3.90	117000
2001-03-01	3.89	3.97	3.89	3.92	30000
2001-03-02	3.92	4.20	3.92	4.20	72000
2001-03-05	4.10	4.19	3.90	3.93	81000
2001-03-06	4.19	4.19	4.05	4.05	30000
2001-03-07	4.03	4.14	3.90	3.90	55000
2001-03-08	3.93	3.95	3.91	3.95	69000
2001-03-09	4.00	4.00	3.96	3.99	41000
2001-03-12	3.96	3.98	3.93	3.93	26000
2001-03-13	4.00	4.05	3.85	3.96	58000
2001-03-14	3.86	3.94	3.85	3.90	27000
2001-03-15	4.08	4.13	3.96	4.13	82000
2001-03-16	4.13	4.16	3.77	3.81	95000
2001-03-19	4.00	4.00	3.86	3.94	75000
2001-03-20	4.00	4.04	3.99	4.00	30000
2001-03-21	4.04	4.04	3.90	3.90	38000
2001-03-22	3.90	4.00	3.84	3.92	44000
2001-03-23	3.95	3.97	3.90	3.97	46000
2001-03-26	3.98	4.03	3.87	3.87	21000
2001-03-27	3.95	4.03	3.93	3.98	66000
2001-03-28	4.03	4.03	3.83	3.93	57000
2001-03-29	4.00	4.00	3.88	3.93	143000
2001-03-30	3.80	4.04	3.80	4.04	120000
2001-04-02	3.89	3.99	3.89	3.99	28000
2001-04-03	3.90	3.96	3.89	3.89	8000
2001-04-04	3.81	3.99	3.81	3.86	21000
2001-04-05	4.00	4.00	3.85	3.90	5000
2001-04-06	3.86	3.96	3.85	3.92	22000
2001-04-09	3.95	3.95	3.86	3.89	61000
2001-04-10	3.94	4.00	3.94	3.98	38000
2001-04-11	4.01	4.01	3.93	3.93	86000
2001-04-12	3.97	3.97	3.95	3.95	19000
2001-04-16	3.92	4.00	3.92	3.93	38000
2001-04-17	3.92	4.00	3.92	4.00	9000
2001-04-18	3.93	3.93	3.90	3.90	85000
2001-04-19	3.99	4.02	3.95	4.00	129000
2001-04-20	3.95	4.00	3.95	4.00	13000
2001-04-23	4.00	4.00	3.95	4.00	73000
2001-04-24	4.00	4.00	4.00	4.00	1000
2001-04-25	3.95	3.99	3.95	3.99	37000
2001-04-26	3.98	3.99	3.96	3.96	4000
2001-04-27	3.97	3.99	3.96	3.96	50000
2001-04-30	4.00	4.00	3.96	3.97	10000
2001-05-01	3.96	4.19	3.96	3.99	92000
2001-05-02	4.04	4.04	3.98	3.99	20000
2001-05-03	4.05	4.11	4.05	4.05	62000
2001-05-04	4.03	4.10	4.03	4.05	5000
2001-05-07	4.05	4.08	4.05	4.08	27000
2001-05-08	4.05	4.09	4.05	4.09	7000
2001-05-09	4.06	4.08	4.05	4.05	34000
2001-05-10	4.06	4.06	4.04	4.05	54000
2001-05-11	4.05	4.06	4.05	4.05	21000
2001-05-14	4.04	4.07	4.04	4.07	623000
2001-05-15	4.06	4.07	4.05	4.05	125000
2001-05-16	4.06	4.06	4.06	4.06	105000
2001-05-17	4.04	4.06	4.04	4.06	12000
2001-05-18	4.04	4.04	4.04	4.04	3000
2001-05-21	4.05	4.09	4.03	4.04	137000
2001-05-22	4.04	4.06	4.04	4.05	1466000
2001-05-23	4.05	4.07	4.05	4.06	233000
2001-05-24	4.05	4.06	4.05	4.06	45000
2001-05-25	4.05	4.06	4.05	4.05	56000
2001-05-29	4.08	4.08	4.04	4.06	19000
2001-05-30	4.08	4.08	4.03	4.03	8000
2001-05-31	4.08	4.08	4.03	4.03	23000
2001-06-01	4.06	4.06	4.01	4.05	74000
2001-06-04	4.05	4.07	4.05	4.07	23000
2001-06-05	4.06	4.08	4.06	4.06	38000
2001-06-06	4.06	4.10	4.06	4.08	12000
2001-06-07	4.10	4.10	4.07	4.07	53000
2001-06-08	4.07	4.07	4.04	4.04	16000
2001-06-11	4.04	4.07	4.03	4.03	13000
2001-06-12	4.05	4.05	4.04	4.04	10000
2001-06-13	4.03	4.06	4.03	4.03	27000
2001-06-14	4.07	4.07	4.02	4.02	27000
2001-06-15	4.05	4.05	4.00	4.01	51000
2001-06-18	4.00	4.00	3.98	3.99	42000
2001-06-19	3.98	4.05	3.98	3.99	21000
2001-06-20	3.99	4.05	3.91	3.99	61000
2001-06-21	4.05	4.05	3.99	4.00	78000
2001-06-22	4.03	4.07	3.95	3.97	76000
2001-06-25	4.05	4.05	3.96	4.00	28000
2001-06-26	3.96	3.99	3.95	3.95	29000
2001-06-27	4.00	4.00	3.94	3.99	22000
2001-06-28	3.99	3.99	3.94	3.99	833000
2001-06-29	3.98	3.98	3.86	3.94	88000
2001-07-02	3.97	3.97	3.90	3.95	98000
2001-07-03	3.97	4.00	3.97	4.00	12000
2001-07-05	4.00	4.05	4.00	4.05	22000
2001-07-06	3.90	4.07	3.90	4.05	26000
2001-07-09	4.07	4.07	3.90	3.96	16000
2001-07-10	3.87	3.98	3.85	3.87	90000
2001-07-11	3.80	3.95	3.75	3.95	42000
2001-07-12	3.96	3.96	3.91	3.95	25000
2001-07-13	3.96	3.97	3.92	3.93	11000
2001-07-16	3.91	3.98	3.91	3.92	22000
2001-07-17	3.92	3.94	3.91	3.93	24000
2001-07-18	3.91	3.91	3.87	3.89	430000
2001-07-19	3.89	3.89	3.86	3.88	31000
2001-07-20	3.79	3.82	3.70	3.70	31000
2001-07-23	3.85	3.85	3.69	3.73	20000
2001-07-24	3.75	3.85	3.74	3.81	32000
2001-07-25	3.62	3.79	3.62	3.73	166000
2001-07-26	3.79	3.79	3.72	3.72	82000
2001-07-27	3.71	3.78	3.71	3.78	7000
2001-07-30	3.75	3.79	3.75	3.75	7000
2001-07-31	3.82	3.82	3.70	3.70	6000
2001-08-01	3.69	3.83	3.69	3.79	18000
2001-08-02	3.78	3.78	3.71	3.71	11000
2001-08-03	3.71	3.78	3.70	3.76	29000
2001-08-06	3.80	3.80	3.71	3.72	16000
2001-08-07	3.71	3.80	3.68	3.70	113000
2001-08-08	3.77	3.79	3.71	3.71	43000
2001-08-09	3.76	3.77	3.72	3.77	5000
2001-08-10	3.77	3.79	3.77	3.79	25000
2001-08-13	3.75	3.87	3.75	3.86	41000
2001-08-14	3.88	3.91	3.84	3.91	88000
2001-08-15	3.91	3.95	3.85	3.92	31000
2001-08-16	3.92	3.98	3.92	3.98	13000
2001-08-17	3.97	3.97	3.91	3.97	56000
2001-08-20	3.75	3.86	3.72	3.82	65000
2001-08-21	3.79	3.88	3.78	3.78	21000
2001-08-22	3.87	3.91	3.78	3.91	20000
2001-08-23	3.92	3.94	3.78	3.93	37000
2001-08-24	3.94	3.96	3.80	3.95	4000
2001-08-27	3.96	4.03	3.84	3.99	15000
2001-08-28	3.87	4.07	3.76	3.89	46000
2001-08-29	3.90	4.06	3.81	4.01	26000
2001-08-30	3.98	4.00	3.80	3.87	28000
2001-08-31	4.00	4.05	4.00	4.04	93000
2001-09-04	4.01	4.22	3.98	4.17	429000
2001-09-05	4.17	4.17	4.13	4.14	77000
2001-09-06	4.16	4.16	4.11	4.15	51000
2001-09-07	4.09	4.14	4.04	4.13	23000
2001-09-10	4.00	4.00	3.84	3.87	84000
2001-09-17	3.62	4.10	3.62	3.92	76000
2001-09-18	3.92	4.02	3.84	3.84	165000
2001-09-19	4.04	4.04	3.73	3.81	42000
2001-09-20	3.76	3.81	3.76	3.76	29000
2001-09-21	3.85	3.85	3.65	3.70	74000
2001-09-24	4.10	4.11	3.75	3.83	77000
2001-09-25	3.98	3.98	3.76	3.83	48000
2001-09-26	3.98	3.98	3.76	3.85	50000
2001-09-27	3.80	3.90	3.73	3.73	31000
2001-09-28	3.73	3.87	3.73	3.78	24000
2001-10-01	3.86	3.87	3.67	3.83	113000
2001-10-02	3.72	3.90	3.72	3.90	90000
2001-10-03	3.84	3.84	3.61	3.79	123000
2001-10-04	3.80	3.84	3.80	3.80	42000
2001-10-05	3.87	3.87	3.76	3.76	18000
2001-10-08	3.80	3.80	3.75	3.75	6000
2001-10-09	3.74	3.75	3.65	3.65	36000
2001-10-10	3.76	3.82	3.72	3.80	87000
2001-10-11	4.10	4.10	3.83	3.85	193000
2001-10-12	3.81	3.84	3.79	3.81	7000
2001-10-15	3.79	3.83	3.74	3.74	16000
2001-10-16	3.80	3.84	3.77	3.83	180000
2001-10-17	3.84	3.84	3.78	3.78	118000
2001-10-18	3.75	3.79	3.70	3.76	35000
2001-10-19	3.80	3.80	3.67	3.74	93000
2001-10-22	3.80	3.80	3.80	3.80	35000
2001-10-23	3.81	3.81	3.74	3.78	147000
2001-10-24	3.80	3.83	3.80	3.80	136000
2001-10-25	3.81	3.81	3.70	3.75	118000
2001-10-26	3.75	3.80	3.75	3.80	30000
2001-10-29	3.81	3.81	3.72	3.76	199000
2001-10-30	3.70	3.79	3.70	3.71	19000
2001-10-31	3.72	3.83	3.71	3.83	37000
2001-11-01	3.77	3.80	3.73	3.80	35000
2001-11-02	3.80	3.80	3.79	3.79	55000
2001-11-05	3.70	3.83	3.70	3.83	23000
2001-11-06	3.83	3.83	3.74	3.80	43000
2001-11-07	3.80	3.80	3.78	3.80	32000
2001-11-08	3.78	3.81	3.74	3.80	23000
2001-11-09	3.74	3.80	3.73	3.73	34000
2001-11-12	3.78	3.81	3.78	3.78	23000
2001-11-13	3.76	3.82	3.76	3.80	25000
2001-11-14	3.82	3.82	3.80	3.82	14000
2001-11-15	3.70	3.76	3.70	3.74	61000
2001-11-16	3.83	3.86	3.80	3.80	120000
2001-11-19	3.84	3.84	3.70	3.74	25000
2001-11-20	3.83	3.83	3.73	3.79	29000
2001-11-21	3.73	3.81	3.73	3.80	35000
2001-11-23	3.76	3.81	3.73	3.81	14000
2001-11-26	3.80	3.80	3.74	3.80	55000
2001-11-27	3.82	3.82	3.74	3.74	179000
2001-11-28	3.80	3.80	3.74	3.79	33000
2001-11-29	3.79	3.79	3.72	3.73	51000
2001-11-30	3.77	3.78	3.70	3.71	170000
2001-12-03	3.74	3.74	3.69	3.70	20000
2001-12-04	3.68	3.78	3.68	3.71	160000
2001-12-05	3.79	3.85	3.73	3.79	566000
2001-12-06	3.85	3.86	3.80	3.80	66000
2001-12-07	3.87	3.90	3.83	3.90	32000
2001-12-10	3.90	3.93	3.84	3.90	42000
2001-12-11	3.88	3.93	3.83	3.84	21000
2001-12-12	3.87	3.90	3.85	3.90	15000
2001-12-13	3.85	3.88	3.80	3.80	23000
2001-12-14	3.90	3.91	3.79	3.91	21000
2001-12-17	3.91	3.96	3.85	3.96	56000
2001-12-18	4.00	4.00	3.96	4.00	28000
2001-12-19	4.01	4.01	3.81	3.83	98000
2001-12-20	3.81	3.90	3.81	3.82	39000
2001-12-21	3.84	3.88	3.83	3.83	68000
2001-12-24	3.90	3.90	3.86	3.86	8000
2001-12-26	3.88	3.92	3.85	3.86	27000
2001-12-27	3.89	3.89	3.85	3.89	24000
2001-12-28	3.90	3.91	3.80	3.84	128000
2001-12-31	3.80	3.82	3.73	3.79	143000
2002-01-02	3.78	3.82	3.74	3.82	30000
2002-01-03	3.72	3.84	3.72	3.84	75000
2002-01-04	3.90	4.10	3.87	4.10	104000
2002-01-07	4.11	4.11	4.00	4.00	32000
2002-01-08	4.00	4.03	3.98	3.98	41000
2002-01-09	4.00	4.02	3.97	3.99	45000
2002-01-10	3.97	4.03	3.95	3.99	74000
2002-01-11	4.02	4.07	3.99	4.02	43000
2002-01-14	4.07	4.07	3.75	3.75	456000
2002-01-15	3.82	3.84	3.77	3.80	216000
2002-01-16	3.83	3.86	3.82	3.85	107000
2002-01-17	3.82	3.91	3.82	3.91	22000
2002-01-18	3.92	3.99	3.92	3.95	76000
2002-01-22	3.95	4.00	3.95	3.98	77000
2002-01-23	3.94	4.11	3.94	4.05	92000
2002-01-24	4.07	4.10	4.00	4.08	79000
2002-01-25	4.10	4.10	4.03	4.06	33000
2002-01-28	4.03	4.10	4.03	4.10	16000
2002-01-29	4.10	4.10	4.01	4.07	24000
2002-01-30	4.10	4.15	4.05	4.10	74000
2002-01-31	4.16	4.20	4.10	4.20	91000
2002-02-01	4.20	4.20	4.08	4.11	75000
2002-02-04	4.08	4.17	4.08	4.10	38000
2002-02-05	4.14	4.15	4.10	4.15	18000
2002-02-06	4.15	4.16	4.15	4.16	6000
2002-02-07	4.11	4.20	4.11	4.17	19000
2002-02-08	4.24	4.24	4.15	4.19	19000
2002-02-11	4.23	4.33	4.23	4.30	58000
2002-02-12	4.33	4.43	4.30	4.42	91000
2002-02-13	4.42	4.50	4.38	4.50	50000
2002-02-14	4.42	4.51	4.41	4.48	52000
2002-02-15	4.52	4.53	4.43	4.48	23000
2002-02-19	4.53	4.53	4.45	4.46	29000
2002-02-20	4.50	4.51	4.45	4.45	88000
2002-02-21	4.45	4.50	4.43	4.43	175000
2002-02-22	4.40	4.41	4.38	4.38	74000
2002-02-25	4.38	4.40	4.36	4.40	24000
2002-02-26	4.47	4.47	4.38	4.40	16000
2002-02-27	4.40	4.40	4.39	4.40	3000
2002-02-28	4.40	4.43	4.36	4.43	87000
2002-03-01	4.40	4.40	4.38	4.40	63000
2002-03-04	4.40	4.43	4.38	4.43	69000
2002-03-05	4.37	4.50	4.37	4.50	67000
2002-03-06	4.50	4.60	4.50	4.60	102000
2002-03-07	4.58	4.58	4.52	4.53	23000
2002-03-08	4.56	4.60	4.51	4.60	45000
2002-03-11	4.53	4.61	4.53	4.56	41000
2002-03-12	4.53	4.60	4.51	4.60	15000
2002-03-13	4.60	4.60	4.53	4.56	13000
2002-03-14	4.58	4.66	4.54	4.58	82000
2002-03-15	4.56	4.64	4.56	4.61	33000
2002-03-18	4.66	4.69	4.63	4.69	20000
2002-03-19	4.69	4.79	4.69	4.79	43000
2002-03-20	4.75	4.79	4.73	4.74	13000
2002-03-21	4.78	4.85	4.76	4.85	41000
2002-03-22	4.85	5.00	4.85	4.99	121000
2002-03-25	5.00	5.01	4.91	4.97	32000
2002-03-26	4.90	4.95	4.85	4.89	70000
2002-03-27	4.88	4.91	4.87	4.90	77000
2002-03-28	4.85	4.91	4.85	4.90	42000
2002-04-01	4.89	4.91	4.84	4.85	15000
2002-04-02	4.84	4.84	4.79	4.79	13000
2002-04-03	4.87	4.87	4.76	4.80	8000
2002-04-04	4.76	4.90	4.76	4.90	48000
2002-04-05	4.90	4.97	4.78	4.91	50000
2002-04-08	4.92	4.92	4.82	4.91	35000
2002-04-09	4.97	4.97	4.87	4.91	96000
2002-04-10	4.90	4.93	4.88	4.91	72000
2002-04-11	4.91	4.97	4.91	4.92	12000
2002-04-12	4.90	5.10	4.90	5.10	59000
2002-04-15	5.13	5.15	5.08	5.14	48000
2002-04-16	5.15	5.21	5.09	5.12	190000
2002-04-17	5.10	5.13	5.05	5.09	52000
2002-04-18	5.04	5.13	5.02	5.06	61000
2002-04-19	5.05	5.12	5.05	5.11	23000
2002-04-22	5.17	5.17	5.05	5.13	49000
2002-04-23	5.07	5.13	5.07	5.11	25000
2002-04-24	5.11	5.12	5.06	5.10	50000
2002-04-25	5.10	5.10	5.10	5.10	30000
2002-04-26	5.10	5.10	4.88	4.93	53000
2002-04-29	4.96	5.02	4.93	5.02	71000
2002-04-30	5.03	5.03	4.92	4.92	97000
2002-05-01	4.91	5.01	4.91	5.01	83000
2002-05-02	5.01	5.04	5.01	5.02	33000
2002-05-03	5.02	5.04	4.98	5.03	64000
2002-05-06	5.04	5.04	4.93	4.94	37000
2002-05-07	4.92	5.01	4.85	4.85	384000
2002-05-08	4.87	4.94	4.67	4.67	234000
2002-05-09	4.80	4.80	4.45	4.48	244000
2002-05-10	4.50	4.50	4.41	4.42	123000
2002-05-13	4.45	4.51	4.42	4.51	198000
2002-05-14	4.53	4.88	4.51	4.88	267000
2002-05-15	4.88	4.91	4.78	4.84	93000
2002-05-16	4.85	4.85	4.68	4.68	103000
2002-05-17	4.67	4.79	4.67	4.70	79000
2002-05-20	4.70	4.75	4.64	4.68	104000
2002-05-21	4.65	4.73	4.65	4.65	274000
2002-05-22	4.65	4.71	4.65	4.65	20000
2002-05-23	4.71	4.79	4.67	4.69	75000
2002-05-24	4.69	4.80	4.69	4.80	44000
2002-05-28	4.85	4.85	4.80	4.83	37000
2002-05-29	4.90	4.90	4.82	4.82	84000
2002-05-30	4.87	4.87	4.77	4.85	75000
2002-05-31	4.88	5.00	4.85	4.94	126000
2002-06-03	5.00	5.00	4.89	4.89	76000
2002-06-04	4.85	4.90	4.79	4.79	320000
2002-06-05	4.76	4.82	4.73	4.75	66000
2002-06-06	4.74	4.74	4.63	4.63	86000
2002-06-07	4.70	4.70	4.58	4.59	109000
2002-06-10	4.70	4.70	4.44	4.45	168000
2002-06-11	4.54	4.58	4.44	4.55	90000
2002-06-12	4.55	4.59	4.52	4.53	98000
2002-06-13	4.53	4.53	4.38	4.39	53000
2002-06-14	4.43	4.57	4.41	4.48	217000
2002-06-17	4.50	4.59	4.45	4.55	127000
2002-06-18	4.58	4.63	4.55	4.59	86000
2002-06-19	4.55	4.60	4.52	4.55	64000
2002-06-20	4.53	4.59	4.43	4.45	256000
2002-06-21	4.46	4.46	4.27	4.27	244000
2002-06-24	4.38	4.40	4.27	4.40	94000
2002-06-25	4.40	4.46	4.37	4.37	198000
2002-06-26	4.35	4.35	4.23	4.30	104000
2002-06-27	4.24	4.31	4.24	4.31	76000
2002-06-28	4.30	4.36	4.25	4.30	119000
2002-07-01	4.37	4.37	4.25	4.30	76000
2002-07-02	4.37	4.37	4.22	4.37	86000
2002-07-03	4.30	4.41	4.24	4.28	241000
2002-07-05	4.24	4.34	4.24	4.25	6000
2002-07-08	4.23	4.29	4.23	4.26	38000
2002-07-09	4.33	4.33	4.23	4.25	64000
2002-07-10	4.26	4.34	4.26	4.33	35000
2002-07-11	4.38	4.38	4.18	4.19	65000
2002-07-12	4.18	4.23	4.13	4.19	75000
2002-07-15	4.25	4.25	4.14	4.20	102000
2002-07-16	4.20	4.27	4.15	4.21	67000
2002-07-17	4.25	4.35	4.24	4.35	348000
2002-07-18	4.35	4.40	4.34	4.37	82000
2002-07-19	4.40	4.45	4.30	4.33	122000
2002-07-22	4.40	4.40	4.23	4.34	166000
2002-07-23	4.30	4.35	4.23	4.23	46000
2002-07-24	4.23	4.50	4.18	4.45	139000
2002-07-25	4.43	4.92	4.42	4.90	286000
2002-07-26	4.90	4.98	4.84	4.84	235000
2002-07-29	4.75	4.90	4.68	4.90	166000
2002-07-30	4.90	4.97	4.78	4.85	75000
2002-07-31	4.82	4.85	4.75	4.77	78000
2002-08-01	4.81	4.81	4.62	4.69	163000
2002-08-02	4.70	4.72	4.30	4.45	184000
2002-08-05	4.46	4.51	4.24	4.28	184000
2002-08-06	4.34	4.42	4.32	4.39	127000
2002-08-07	4.45	4.45	4.35	4.44	39000
2002-08-08	4.38	4.40	4.30	4.30	116000
2002-08-09	4.35	4.40	4.30	4.35	58000
2002-08-12	4.36	4.54	4.34	4.45	99000
2002-08-13	4.35	4.40	4.31	4.37	141000
2002-08-14	4.43	4.43	4.35	4.36	89000
2002-08-15	4.45	4.49	4.41	4.49	184000
2002-08-16	4.50	4.62	4.49	4.62	179000
2002-08-19	4.60	4.84	4.55	4.84	209000
2002-08-20	4.84	4.93	4.70	4.93	209000
2002-08-21	4.91	5.00	4.88	4.98	228000
2002-08-22	4.99	5.01	4.91	5.01	95000
2002-08-23	5.02	5.02	4.88	4.94	62000
2002-08-26	4.97	5.21	4.92	5.15	188000
2002-08-27	5.06	5.19	4.95	4.95	126000
2002-08-28	4.94	5.10	4.93	4.95	250000
2002-08-29	4.95	5.00	4.90	5.00	144000
2002-08-30	5.00	5.00	4.84	4.84	49000
2002-09-03	4.83	5.01	4.83	4.95	154000
2002-09-04	4.93	4.95	4.85	4.87	49000
2002-09-05	4.84	4.86	4.76	4.81	134000
2002-09-06	4.80	4.99	4.71	4.92	127000
2002-09-09	5.01	5.01	4.92	4.97	200000
2002-09-10	4.97	4.97	4.87	4.87	165000
2002-09-11	4.86	4.92	4.86	4.90	59000
2002-09-12	4.86	4.86	4.76	4.77	65000
2002-09-13	4.76	4.81	4.65	4.70	106000
2002-09-16	4.75	4.75	4.68	4.73	109000
2002-09-17	4.73	4.74	4.68	4.72	87000
2002-09-18	4.67	4.70	4.67	4.70	41000
2002-09-19	4.67	4.70	4.61	4.61	54000
2002-09-20	4.65	4.72	4.65	4.72	298000
2002-09-23	4.72	4.72	4.66	4.69	45000
2002-09-24	4.58	4.72	4.58	4.72	892000
2002-09-25	4.73	4.73	4.65	4.70	330000
2002-09-26	4.72	4.78	4.63	4.78	276000
2002-09-27	4.78	4.80	4.68	4.75	319000
2002-09-30	4.80	4.80	4.68	4.69	329000
2002-10-01	4.76	4.76	4.65	4.74	332000
2002-10-02	4.80	4.80	4.73	4.80	371000
2002-10-03	4.80	4.80	4.75	4.77	403000
2002-10-04	4.80	4.80	4.72	4.73	50000
2002-10-07	4.72	4.79	4.60	4.74	123000
2002-10-08	4.70	4.80	4.68	4.71	209000
2002-10-09	4.65	4.78	4.65	4.75	321000
2002-10-10	4.80	4.80	4.72	4.76	62000
2002-10-11	4.68	4.76	4.68	4.73	39000
2002-10-14	4.76	4.86	4.70	4.82	106000
2002-10-15	4.80	4.88	4.78	4.79	160000
2002-10-16	4.84	4.84	4.75	4.76	53000
2002-10-17	4.79	4.80	4.76	4.79	107000
2002-10-18	4.80	4.80	4.76	4.80	153000
2002-10-21	4.80	4.84	4.80	4.84	113000
2002-10-22	4.85	4.85	4.74	4.77	225000
2002-10-23	4.81	4.82	4.79	4.82	90000
2002-10-24	4.82	4.90	4.82	4.86	554000
2002-10-25	4.90	5.00	4.86	4.96	825000
2002-10-28	4.91	5.12	4.91	5.08	250000
2002-10-29	5.05	5.21	5.05	5.20	339000
2002-10-30	5.14	5.28	5.14	5.25	99000
2002-10-31	5.28	5.34	5.27	5.33	152000
2002-11-01	5.33	5.34	5.23	5.26	121000
2002-11-04	5.34	5.45	5.25	5.44	147000
2002-11-05	5.42	5.53	5.42	5.52	127000
2002-11-06	5.49	5.52	5.40	5.49	79000
2002-11-07	5.50	5.54	5.46	5.52	60000
2002-11-08	5.50	5.59	5.49	5.54	99000
2002-11-11	5.60	5.64	5.50	5.57	142000
2002-11-12	5.56	5.67	5.50	5.59	239000
2002-11-13	5.60	5.65	5.51	5.61	107000
2002-11-14	5.61	5.65	5.40	5.59	211000
2002-11-15	5.59	5.60	5.47	5.50	171000
2002-11-18	5.58	5.87	5.58	5.83	233000
2002-11-19	5.86	5.86	5.77	5.80	72000
2002-11-20	5.82	5.90	5.77	5.90	53000
2002-11-21	5.90	5.90	5.77	5.77	139000
2002-11-22	5.75	5.75	5.61	5.61	221000
2002-11-25	5.75	5.75	5.67	5.68	133000
2002-11-26	5.68	5.79	5.67	5.77	163000
2002-11-27	5.76	5.77	5.66	5.72	90000
2002-11-29	5.72	5.77	5.67	5.72	36000
2002-12-02	5.72	5.95	5.70	5.95	170000
2002-12-03	5.97	5.98	5.92	5.93	79000
2002-12-04	5.98	6.00	5.93	5.96	89000
2002-12-05	5.96	5.97	5.87	5.91	128000
2002-12-06	5.87	5.89	5.73	5.80	121000
2002-12-09	5.78	5.82	5.78	5.79	74000
2002-12-10	5.80	5.87	5.80	5.85	132000
2002-12-11	5.86	5.98	5.86	5.95	79000
2002-12-12	5.96	6.00	5.90	5.97	59000
2002-12-13	5.98	5.98	5.84	5.86	126000
2002-12-16	5.84	5.89	5.79	5.82	140000
2002-12-17	5.82	5.92	5.79	5.88	72000
2002-12-18	5.91	5.91	5.80	5.82	48000
2002-12-19	5.85	5.94	5.80	5.92	114000
2002-12-20	5.95	6.07	5.92	6.06	230000
2002-12-23	5.98	6.13	5.93	6.08	190000
2002-12-24	6.02	6.13	6.02	6.10	59000
2002-12-26	6.12	6.26	6.11	6.26	159000
2002-12-27	6.18	6.31	6.15	6.27	122000
2002-12-30	6.36	6.42	6.27	6.41	515000
2002-12-31	6.41	6.54	6.36	6.45	290000
2003-01-02	6.51	6.55	6.39	6.52	487000
2003-01-03	6.47	6.92	6.47	6.86	706000
2003-01-06	6.94	7.03	6.89	6.98	1006000
2003-01-07	6.97	6.97	6.87	6.89	470000
2003-01-08	6.89	7.00	6.88	7.00	863000
2003-01-09	6.99	7.05	6.93	6.97	265000
2003-01-10	6.94	7.00	6.88	6.92	371000
2003-01-13	6.95	6.95	6.91	6.91	147000
2003-01-14	6.81	6.85	6.75	6.78	806000
2003-01-15	6.76	6.91	6.74	6.91	699000
2003-01-16	6.90	6.90	6.85	6.90	377000
2003-01-17	6.90	6.90	6.87	6.88	470000
2003-01-21	6.87	6.90	6.85	6.87	323000
2003-01-22	6.84	6.90	6.84	6.90	184000
2003-01-23	6.87	6.92	6.87	6.89	590000
2003-01-24	6.85	6.92	6.85	6.88	539000
2003-01-27	6.88	6.91	6.86	6.90	560000
2003-01-28	6.90	6.90	6.83	6.90	145000
2003-01-29	6.87	6.89	6.82	6.86	526000
2003-01-30	6.82	6.88	6.77	6.86	302000
2003-01-31	6.85	6.87	6.76	6.82	332000
2003-02-03	6.76	6.81	6.75	6.75	136000
2003-02-04	6.74	6.75	6.45	6.46	860000
2003-02-05	6.50	6.50	6.13	6.16	577000
2003-02-06	6.10	6.13	5.80	5.97	454000
2003-02-07	5.91	6.11	5.91	6.08	214000
2003-02-10	5.98	6.19	5.98	6.19	268000
2003-02-11	6.17	6.45	6.17	6.36	394000
2003-02-12	6.29	6.50	6.16	6.44	300000
2003-02-13	6.49	6.54	6.36	6.42	177000
2003-02-14	6.42	6.53	6.40	6.46	199000
2003-02-18	6.50	6.65	6.41	6.60	231000
2003-02-19	6.50	6.60	6.45	6.49	109000
2003-02-20	6.52	6.52	6.44	6.47	78000
2003-02-21	6.44	6.52	6.44	6.50	92000
2003-02-24	6.48	6.52	6.32	6.33	205000
2003-02-25	6.30	6.46	6.30	6.46	81000
2003-02-26	6.42	6.48	6.33	6.33	73000
2003-02-27	6.36	6.61	6.09	6.14	598000
2003-02-28	6.08	6.17	5.88	5.94	349000
2003-03-03	5.90	6.01	5.78	5.91	234000
2003-03-04	5.82	5.94	5.82	5.89	135000
2003-03-05	5.84	5.84	5.55	5.65	395000
2003-03-06	5.61	5.65	5.50	5.52	184000
2003-03-07	5.51	5.55	5.21	5.24	538000
2003-03-10	5.13	5.16	4.91	5.01	550000
2003-03-11	4.94	5.06	4.75	4.75	326000
2003-03-12	4.68	4.97	4.68	4.83	485000
2003-03-13	4.89	4.91	4.80	4.91	95000
2003-03-14	4.97	4.98	4.80	4.97	121000
2003-03-17	4.98	4.98	4.78	4.96	131000
2003-03-18	4.89	5.02	4.89	5.00	131000
2003-03-19	5.00	5.11	4.97	5.11	149000
2003-03-20	5.08	5.15	5.05	5.13	182000
2003-03-21	5.16	5.26	4.89	5.17	354000
2003-03-24	4.90	5.15	4.90	5.05	325000
2003-03-25	5.06	5.06	4.90	4.99	129000
2003-03-26	5.02	5.06	4.98	5.02	108000
2003-03-27	5.00	5.08	5.00	5.07	27000
2003-03-28	5.05	5.20	5.01	5.19	99000
2003-03-31	5.00	5.20	4.95	4.99	201000
2003-04-01	4.99	5.09	4.99	5.06	72000
2003-04-02	5.09	5.09	4.99	5.02	29000
2003-04-03	4.99	5.17	4.99	5.14	248000
2003-04-04	5.14	5.14	4.93	5.01	220000
2003-04-07	4.97	5.12	4.90	4.93	171000
2003-04-08	4.89	4.99	4.88	4.93	525000
2003-04-09	4.91	5.10	4.91	5.01	63000
2003-04-10	4.95	5.00	4.93	4.98	104000
2003-04-11	4.98	5.01	4.94	4.94	86000
2003-04-14	4.92	4.98	4.92	4.96	121000
2003-04-15	4.97	4.99	4.95	4.99	98000
2003-04-16	4.99	5.00	4.95	5.00	181000
2003-04-17	5.04	5.04	4.95	5.03	136000
2003-04-21	4.95	5.04	4.92	5.02	195000
2003-04-22	5.04	5.04	4.89	4.96	172000
2003-04-23	4.93	4.98	4.89	4.95	215000
2003-04-24	4.90	5.03	4.90	5.02	88000
2003-04-25	5.05	5.10	5.00	5.09	116000
2003-04-28	5.08	5.13	5.08	5.08	110000
2003-04-29	5.10	5.13	5.06	5.06	56000
2003-04-30	5.01	5.13	5.01	5.07	49000
2003-05-01	5.03	5.10	4.98	5.06	72000
2003-05-02	5.06	5.10	4.97	4.99	230000
2003-05-05	5.05	5.05	4.86	4.93	223000
2003-05-06	4.96	5.03	4.87	5.02	103000
2003-05-07	4.96	5.04	4.96	5.00	73000
2003-05-08	5.00	5.04	4.98	5.01	38000
2003-05-09	5.05	5.15	5.03	5.15	65000
2003-05-12	5.15	5.20	5.06	5.14	158000
2003-05-13	5.14	5.15	5.11	5.12	31000
2003-05-14	5.20	5.20	4.95	5.00	161000
2003-05-15	5.00	5.05	4.98	5.04	73000
2003-05-16	5.01	5.12	5.01	5.09	189000
2003-05-19	5.09	5.11	5.01	5.01	53000
2003-05-20	5.04	5.05	5.00	5.05	39000
2003-05-21	4.99	5.03	4.98	4.98	21000
2003-05-22	5.09	5.09	4.99	5.07	28000
2003-05-23	5.05	5.07	5.00	5.02	48000
2003-05-27	5.01	5.09	5.01	5.04	68000
2003-05-28	5.09	5.09	5.01	5.01	51000
2003-05-29	5.07	5.07	4.98	5.00	80000
2003-05-30	5.00	5.04	5.00	5.02	56000
2003-06-02	5.00	5.09	5.00	5.08	73000
2003-06-03	5.08	5.09	5.05	5.07	47000
2003-06-04	5.07	5.11	5.07	5.10	82000
2003-06-05	5.07	5.18	5.07	5.18	141000
2003-06-06	5.19	5.45	5.10	5.45	143000
2003-06-09	5.43	5.57	5.37	5.54	122000
2003-06-10	5.54	5.63	5.49	5.63	110000
2003-06-11	5.58	5.79	5.58	5.79	143000
2003-06-12	5.79	6.13	5.59	6.13	120000
2003-06-13	6.00	6.68	6.00	6.50	375000
2003-06-16	6.56	6.60	6.25	6.44	405000
2003-06-17	6.17	6.42	5.86	6.10	329000
2003-06-18	6.18	6.20	6.00	6.06	243000
2003-06-19	6.05	6.19	5.80	6.04	304000
2003-06-20	6.09	6.20	6.01	6.13	284000
2003-06-23	6.08	6.12	5.88	5.93	139000
2003-06-24	5.84	6.13	5.75	5.97	295000
2003-06-25	6.05	6.05	5.87	6.03	177000
2003-06-26	6.01	6.04	5.75	5.79	253000
2003-06-27	5.76	5.79	5.38	5.55	431000
2003-06-30	5.43	5.65	5.41	5.46	1024000
2003-07-01	5.45	5.50	5.33	5.40	344000
2003-07-02	5.39	5.66	5.19	5.58	372000
2003-07-03	5.66	5.66	5.42	5.60	104000
2003-07-07	5.60	5.64	5.41	5.43	245000
2003-07-08	5.59	5.59	5.13	5.26	616000
2003-07-09	5.29	5.42	5.26	5.39	324000
2003-07-10	5.42	5.44	5.25	5.43	132000
2003-07-11	5.43	5.49	5.43	5.47	97000
2003-07-14	5.43	5.52	5.43	5.50	70000
2003-07-15	5.43	5.59	5.43	5.55	201000
2003-07-16	5.55	5.55	5.45	5.45	63000
2003-07-17	5.56	5.57	5.45	5.50	225000
2003-07-18	5.55	5.64	5.53	5.59	64000
2003-07-21	5.65	5.89	5.60	5.66	250000
2003-07-22	5.86	5.86	5.43	5.48	203000
2003-07-23	5.55	5.70	5.35	5.40	133000
2003-07-24	5.40	5.50	5.20	5.21	199000
2003-07-25	5.25	5.45	5.22	5.34	133000
2003-07-28	5.48	5.50	5.21	5.23	281000
2003-07-29	5.32	5.40	5.30	5.39	183000
2003-07-30	5.39	5.51	5.24	5.51	221000
2003-07-31	5.53	5.57	5.46	5.57	92000
2003-08-01	5.52	5.58	5.41	5.41	103000
2003-08-04	5.40	5.55	5.27	5.27	102000
2003-08-05	5.26	5.32	5.21	5.29	116000
2003-08-06	5.24	5.24	5.12	5.14	109000
2003-08-07	5.14	5.16	4.97	5.04	206000
2003-08-08	5.00	5.13	5.00	5.05	60000
2003-08-11	5.01	5.13	5.01	5.06	70000
2003-08-12	5.05	5.07	5.04	5.06	99000
2003-08-13	5.13	5.13	5.04	5.09	100000
2003-08-14	5.13	5.16	5.09	5.13	63000
2003-08-15	5.25	5.25	5.07	5.07	32000
2003-08-18	5.07	5.16	5.07	5.13	81000
2003-08-19	5.23	5.40	5.10	5.40	213000
2003-08-20	5.42	5.45	5.30	5.30	62000
2003-08-21	5.29	5.43	5.27	5.43	65000
2003-08-22	5.43	5.46	5.31	5.38	104000
2003-08-25	5.40	5.40	5.24	5.24	108000
2003-08-26	5.20	5.31	5.11	5.26	189000
2003-08-27	5.14	5.26	5.14	5.24	70000
2003-08-28	5.30	5.30	5.21	5.27	73000
2003-08-29	5.21	5.21	5.01	5.09	719000
2003-09-02	5.10	5.10	4.98	4.98	687000
2003-09-03	4.98	5.00	4.93	4.95	1233000
2003-09-04	4.95	5.14	4.94	5.10	8982000
2003-09-05	5.11	5.18	5.07	5.14	905000
2003-09-08	5.13	5.17	5.12	5.12	481000
2003-09-09	5.17	5.17	5.08	5.08	211000
2003-09-10	5.07	5.14	5.02	5.07	192000
2003-09-11	5.01	5.08	5.00	5.00	155000
2003-09-12	5.08	5.08	5.00	5.02	103000
2003-09-15	5.08	5.09	5.00	5.04	347000
2003-09-16	5.07	5.07	5.00	5.05	377000
2003-09-17	5.00	5.07	5.00	5.04	69000
2003-09-18	5.09	5.09	5.03	5.06	207000
2003-09-19	5.03	5.08	5.03	5.04	67000
2003-09-22	5.05	5.11	5.03	5.09	311000
2003-09-23	5.10	5.14	5.07	5.10	100000
2003-09-24	5.08	5.16	5.05	5.10	177000
2003-09-25	5.16	5.16	5.10	5.14	367000
2003-09-26	5.12	5.15	5.11	5.11	144000
2003-09-29	5.16	5.16	5.11	5.12	259000
2003-09-30	5.16	5.16	5.00	5.01	456000
2003-10-01	5.13	5.13	5.03	5.09	153000
2003-10-02	5.09	5.15	5.09	5.15	56000
2003-10-03	5.13	5.16	5.10	5.10	75000
2003-10-06	5.10	5.16	5.01	5.03	219000
2003-10-07	5.09	5.16	5.05	5.15	136000
2003-10-08	5.14	5.20	5.07	5.07	129000
2003-10-09	5.20	5.20	5.09	5.09	80000
2003-10-10	5.08	5.19	5.05	5.13	47000
2003-10-13	5.16	5.20	5.10	5.20	78000
2003-10-14	5.18	5.19	5.00	5.14	101000
2003-10-15	5.15	5.15	5.07	5.08	65000
2003-10-16	5.19	5.20	5.05	5.08	155000
2003-10-17	5.08	5.13	5.03	5.03	173000
2003-10-20	5.05	5.05	4.98	5.05	298000
2003-10-21	5.08	5.08	4.99	5.01	259000
2003-10-22	5.08	5.11	4.98	4.99	152000
2003-10-23	4.98	5.04	4.98	4.98	114000
2003-10-24	5.01	5.01	4.98	4.98	88000
2003-10-27	5.02	5.03	4.98	5.02	191000
2003-10-28	4.98	5.02	4.98	5.00	160000
2003-10-29	4.99	5.03	4.99	5.01	210000
2003-10-30	4.99	5.03	4.99	5.01	90000
2003-10-31	4.99	5.07	4.99	5.05	225000
2003-11-03	5.08	5.13	5.01	5.13	165000
2003-11-04	5.08	5.20	5.08	5.15	138000
2003-11-05	5.20	5.20	5.10	5.19	226000
2003-11-06	5.20	5.21	5.01	5.05	269000
2003-11-07	5.05	5.21	5.03	5.08	145000
2003-11-10	5.19	5.19	5.08	5.17	109000
2003-11-11	5.10	5.28	5.08	5.27	139000
2003-11-12	5.29	5.40	5.25	5.35	192000
2003-11-13	5.40	5.41	5.30	5.32	72000
2003-11-14	5.32	5.43	5.30	5.30	142000
2003-11-17	5.40	5.41	5.21	5.25	61000
2003-11-18	5.38	5.41	5.26	5.41	75000
2003-11-19	5.30	5.47	5.30	5.47	89000
2003-11-20	5.35	5.50	5.35	5.45	111000
2003-11-21	5.50	5.50	5.39	5.44	64000
2003-11-24	5.33	5.52	5.33	5.44	87000
2003-11-25	5.52	5.52	5.24	5.25	254000
2003-11-26	5.23	5.40	5.20	5.40	52000
2003-11-28	5.30	5.45	5.30	5.36	50000
2003-12-01	5.44	5.44	5.31	5.35	46000
2003-12-02	5.44	5.44	5.23	5.27	183000
2003-12-03	5.28	5.29	5.23	5.23	105000
2003-12-04	5.35	5.35	5.10	5.20	127000
2003-12-05	5.33	5.33	5.13	5.21	141000
2003-12-08	5.12	5.32	5.12	5.25	63000
2003-12-09	5.33	5.35	5.17	5.34	61000
2003-12-10	5.38	5.39	5.35	5.39	89000
2003-12-11	5.42	5.48	5.35	5.48	99000
2003-12-12	5.41	5.50	5.33	5.49	121000
2003-12-15	5.58	5.59	5.29	5.31	299000
2003-12-16	5.31	5.32	5.20	5.21	278000
2003-12-17	5.21	5.30	5.16	5.29	98000
2003-12-18	5.18	5.32	5.15	5.23	125000
2003-12-19	5.20	5.33	5.14	5.18	243000
2003-12-22	5.24	5.24	5.12	5.21	65000
2003-12-23	5.16	5.24	5.16	5.20	187000
2003-12-24	5.13	5.24	5.13	5.23	26000
2003-12-26	5.27	5.30	5.20	5.27	12000
2003-12-29	5.28	5.35	5.18	5.32	126000
2003-12-30	5.34	5.35	5.29	5.33	86000
2003-12-31	5.25	5.36	5.25	5.29	143000
2004-01-02	5.35	5.35	5.25	5.29	50000
2004-01-05	5.35	5.35	5.25	5.32	122000
2004-01-06	5.35	5.38	5.29	5.35	69000
2004-01-07	5.40	5.53	5.30	5.53	352000
2004-01-08	5.53	5.53	5.31	5.38	87000
2004-01-09	5.36	5.56	5.33	5.33	82000
2004-01-12	5.54	5.54	5.34	5.48	61000
2004-01-13	5.50	5.50	5.37	5.43	82000
2004-01-14	5.53	5.54	5.45	5.48	98000
2004-01-15	5.50	5.50	5.43	5.47	115000
2004-01-16	5.50	5.51	5.47	5.51	71000
2004-01-20	5.47	5.50	5.35	5.38	151000
2004-01-21	5.32	5.41	5.30	5.31	367000
2004-01-22	5.45	5.45	5.30	5.33	86000
2004-01-23	5.39	5.39	5.29	5.29	149000
2004-01-26	5.37	5.37	5.26	5.30	119000
2004-01-27	5.30	5.31	5.23	5.23	155000
2004-01-28	5.25	5.29	5.17	5.17	113000
2004-01-29	5.15	5.18	5.11	5.15	244000
2004-01-30	5.15	5.19	5.08	5.08	129000
2004-02-02	5.09	5.18	5.09	5.18	282000
2004-02-03	5.15	5.19	5.10	5.14	37000
2004-02-04	5.12	5.20	5.07	5.10	128000
2004-02-05	5.15	5.15	5.01	5.05	223000
2004-02-06	5.07	5.07	5.01	5.06	378000
2004-02-09	5.06	5.07	5.01	5.04	279000
2004-02-10	5.01	5.10	5.01	5.03	286000
2004-02-11	5.03	5.06	5.00	5.03	128000
2004-02-12	5.07	5.20	5.03	5.13	235000
2004-02-13	5.18	5.25	5.13	5.25	173000
2004-02-17	5.25	5.25	5.18	5.19	115000
2004-02-18	5.20	5.20	5.16	5.19	78000
2004-02-19	5.21	5.21	5.14	5.15	187000
2004-02-20	5.12	5.20	5.10	5.14	145000
2004-02-23	5.12	5.21	5.12	5.20	182000
2004-02-24	5.20	5.23	5.13	5.23	45000
2004-02-25	5.21	5.23	5.20	5.20	47000
2004-02-26	5.14	5.23	5.14	5.18	167000
2004-02-27	5.17	5.25	5.16	5.20	172000
2004-03-01	5.19	5.22	5.15	5.20	112000
2004-03-02	5.18	5.25	5.16	5.23	268000
2004-03-03	5.18	5.24	5.16	5.19	88000
2004-03-04	5.22	5.25	5.18	5.25	201000
2004-03-05	5.22	5.25	5.20	5.25	124000
2004-03-08	5.25	5.25	5.19	5.20	147000
2004-03-09	5.21	5.25	5.21	5.25	52000
2004-03-10	5.21	5.24	5.18	5.19	67000
2004-03-11	5.19	5.20	5.15	5.15	106000
2004-03-12	5.25	5.25	5.13	5.14	140000
2004-03-15	5.15	5.17	5.13	5.14	80000
2004-03-16	5.17	5.20	5.13	5.20	69000
2004-03-17	5.21	5.23	5.17	5.21	86000
2004-03-18	5.22	5.25	5.20	5.25	64000
2004-03-19	5.25	5.25	5.18	5.19	222000
2004-03-22	5.24	5.24	5.10	5.10	42000
2004-03-23	5.18	5.18	5.11	5.16	50000
2004-03-24	5.16	5.16	5.11	5.14	39000
2004-03-25	5.11	5.14	5.11	5.12	48000
2004-03-26	5.11	5.14	5.11	5.13	47000
2004-03-29	5.11	5.14	5.08	5.11	98000
2004-03-30	5.14	5.14	5.11	5.12	44000
2004-03-31	5.14	5.14	5.11	5.11	149000
2004-04-01	5.14	5.14	5.13	5.14	132000
2004-04-02	5.14	5.15	5.12	5.15	104000
2004-04-05	5.15	5.28	5.13	5.27	212000
2004-04-06	5.26	5.32	5.24	5.32	174000
2004-04-07	5.33	5.35	5.29	5.33	98000
2004-04-08	5.36	5.45	5.32	5.42	150000
2004-04-12	5.40	5.45	5.40	5.43	67000
2004-04-13	5.40	5.45	5.30	5.34	133000
2004-04-14	5.34	5.36	5.30	5.33	163000
2004-04-15	5.35	5.37	5.30	5.36	34000
2004-04-16	5.33	5.43	5.33	5.43	35000
2004-04-19	5.45	5.45	5.36	5.37	96000
2004-04-20	5.35	5.42	5.26	5.38	53000
2004-04-21	5.30	5.40	5.20	5.39	96000
2004-04-22	5.35	5.45	5.35	5.45	67000
2004-04-23	5.45	5.48	5.33	5.42	1184000
2004-04-26	5.45	5.45	5.30	5.39	122000
2004-04-27	5.39	5.41	5.30	5.32	60000
2004-04-28	5.33	5.38	5.30	5.30	62000
2004-04-29	5.30	5.37	5.24	5.28	78000
2004-04-30	5.27	5.35	5.25	5.29	75000
2004-05-03	5.30	5.42	5.26	5.42	193000
2004-05-04	5.43	5.57	5.40	5.50	195000
2004-05-05	5.57	5.60	5.50	5.60	109000
2004-05-06	5.55	5.60	5.42	5.42	194000
2004-05-07	5.40	5.44	5.28	5.28	95000
2004-05-10	5.40	5.40	5.30	5.34	59000
2004-05-11	5.39	5.43	5.31	5.35	64000
2004-05-12	5.40	5.44	5.33	5.38	31000
2004-05-13	5.35	5.45	5.30	5.30	39000
2004-05-14	5.30	5.35	5.24	5.30	49000
2004-05-17	5.30	5.30	5.18	5.21	99000
2004-05-18	5.23	5.23	5.20	5.20	69000
2004-05-19	5.25	5.29	5.19	5.20	190000
2004-05-20	5.24	5.26	5.22	5.24	47000
2004-05-21	5.26	5.33	5.26	5.30	112000
2004-05-24	5.34	5.47	5.33	5.45	148000
2004-05-25	5.48	5.51	5.44	5.51	36000
2004-05-26	5.60	5.63	5.55	5.60	153000
2004-05-27	5.55	5.63	5.55	5.60	61000
2004-05-28	5.65	5.65	5.56	5.56	59000
2004-06-01	5.56	5.64	5.53	5.62	98000
2004-06-02	5.56	5.63	5.53	5.63	82000
2004-06-03	5.53	5.66	5.53	5.61	145000
2004-06-04	5.68	5.77	5.66	5.72	101000
2004-06-07	5.75	5.78	5.70	5.76	172000
2004-06-08	5.80	5.80	5.72	5.77	77000
2004-06-09	5.70	5.75	5.68	5.74	49000
2004-06-10	5.75	5.80	5.74	5.80	83000
2004-06-14	5.85	5.86	5.73	5.73	125000
2004-06-15	5.81	5.81	5.65	5.65	330000
2004-06-16	5.65	5.75	5.63	5.64	30000
2004-06-17	5.80	5.80	5.59	5.59	46000
2004-06-18	5.61	5.80	5.55	5.72	153000
2004-06-21	5.68	5.86	5.68	5.83	60000
2004-06-22	5.78	5.90	5.78	5.88	66000
2004-06-23	5.81	5.90	5.81	5.84	78000
2004-06-24	5.92	5.92	5.81	5.81	42000
2004-06-25	5.78	5.90	5.74	5.90	151000
2004-06-28	5.87	5.90	5.78	5.78	109000
2004-06-29	5.78	5.90	5.78	5.82	82000
2004-06-30	5.81	5.86	5.78	5.78	46000
2004-07-01	5.80	5.85	5.74	5.74	79000
2004-07-02	5.80	5.85	5.80	5.85	26000
2004-07-06	5.85	5.90	5.80	5.89	90000
2004-07-07	5.90	5.90	5.85	5.87	33000
2004-07-08	5.89	5.89	5.74	5.74	27000
2004-07-09	5.70	5.88	5.60	5.63	35000
2004-07-12	5.68	5.90	5.68	5.79	104000
2004-07-13	5.77	5.90	5.77	5.89	190000
2004-07-14	5.80	5.90	5.79	5.82	33000
2004-07-15	5.83	5.83	5.78	5.79	30000
2004-07-16	5.79	5.79	5.65	5.66	42000
2004-07-19	5.86	5.86	5.62	5.62	45000
2004-07-20	5.66	5.72	5.56	5.61	101000
2004-07-21	5.55	5.71	5.53	5.60	125000
2004-07-22	5.66	5.68	5.60	5.65	92000
2004-07-23	5.61	5.70	5.48	5.65	125000
2004-07-26	5.71	5.71	5.57	5.60	159000
2004-07-27	5.60	5.66	5.57	5.65	99000
2004-07-28	5.65	5.65	5.50	5.62	49000
2004-07-29	5.70	5.70	5.48	5.52	153000
2004-07-30	5.48	5.69	5.48	5.67	126000
2004-08-02	5.69	5.69	5.60	5.67	67000
2004-08-03	5.58	5.67	5.51	5.51	122000
2004-08-04	5.60	5.68	5.43	5.68	28000
2004-08-05	5.55	5.59	5.43	5.43	16000
2004-08-06	5.59	5.65	5.25	5.32	53000
2004-08-09	5.51	5.51	5.20	5.30	108000
2004-08-10	5.29	5.45	5.21	5.36	159000
2004-08-11	5.17	5.31	5.15	5.25	58000
2004-08-12	5.30	5.30	5.20	5.22	69000
2004-08-13	5.25	5.30	5.20	5.20	112000
2004-08-16	5.20	5.29	5.13	5.23	38000
2004-08-17	5.27	5.28	5.23	5.28	115000
2004-08-18	5.29	5.50	5.29	5.50	90000
2004-08-19	5.23	5.45	5.23	5.39	48000
2004-08-20	5.43	5.60	5.38	5.60	65000
2004-08-23	5.62	5.62	5.42	5.54	62000
2004-08-24	5.55	5.60	5.46	5.57	35000
2004-08-25	5.59	5.59	5.45	5.53	42000
2004-08-26	5.43	5.59	5.43	5.56	24000
2004-08-27	5.64	5.64	5.56	5.61	38000
2004-08-30	5.53	5.70	5.53	5.58	81000
2004-08-31	5.70	5.70	5.59	5.63	20000
2004-09-01	5.46	5.75	5.46	5.46	87000
2004-09-02	5.48	5.58	5.44	5.58	31000
2004-09-03	5.42	5.61	5.42	5.58	8000
2004-09-07	5.44	5.66	5.44	5.56	15000
2004-09-08	5.70	5.70	5.35	5.48	131000
2004-09-09	5.54	5.54	5.40	5.43	65000
2004-09-10	5.53	5.53	5.30	5.45	77000
2004-09-13	5.51	5.51	5.44	5.46	46000
2004-09-14	5.56	5.58	5.38	5.49	127000
2004-09-15	5.31	5.47	5.31	5.47	121000
2004-09-16	5.47	5.47	5.31	5.46	112000
2004-09-17	5.45	5.48	5.36	5.39	135000
2004-09-20	5.37	5.44	5.35	5.42	44000
2004-09-21	5.32	5.40	5.32	5.37	106000
2004-09-22	5.31	5.42	5.30	5.31	65000
2004-09-23	5.31	5.34	5.26	5.26	29000
2004-09-24	5.26	5.30	5.24	5.28	16000
2004-09-27	5.23	5.32	5.22	5.22	19000
2004-09-28	5.32	5.32	5.25	5.25	43000
2004-09-29	5.26	5.37	5.23	5.37	71000
2004-09-30	5.37	5.43	5.30	5.40	101000
2004-10-01	5.47	5.49	5.40	5.48	70000
2004-10-04	5.50	5.50	5.37	5.48	111000
2004-10-05	5.48	5.50	5.38	5.44	78000
2004-10-06	5.37	5.47	5.37	5.44	59000
2004-10-07	5.37	5.50	5.37	5.40	43000
2004-10-08	5.45	5.45	5.37	5.43	38000
2004-10-11	5.42	5.46	5.35	5.37	51000
2004-10-12	5.48	5.48	5.35	5.46	55000
2004-10-13	5.40	5.45	5.38	5.38	57000
2004-10-14	5.46	5.46	5.33	5.37	32000
2004-10-15	5.40	5.40	5.39	5.39	5000
2004-10-18	5.40	5.40	5.33	5.33	12000
2004-10-19	5.33	5.45	5.33	5.40	14000
2004-10-20	5.38	5.38	5.26	5.33	146000
2004-10-21	5.33	5.41	5.26	5.27	60000
2004-10-22	5.25	5.28	5.23	5.27	86000
2004-10-25	5.26	5.29	5.24	5.29	54000
2004-10-26	5.30	5.38	5.26	5.27	45000
2004-10-27	5.25	5.39	5.25	5.33	38000
2004-10-28	5.30	5.34	5.27	5.29	79000
2004-10-29	5.27	5.31	5.26	5.29	39000
2004-11-01	5.21	5.26	5.21	5.23	71000
2004-11-02	5.20	5.29	5.20	5.23	76000
2004-11-03	5.32	5.32	5.25	5.28	93000
2004-11-04	5.20	5.30	5.20	5.24	65000
2004-11-05	5.28	5.28	5.23	5.24	56000
2004-11-08	5.31	5.31	5.24	5.24	91000
2004-11-09	5.20	5.26	5.20	5.24	33000
2004-11-10	5.30	5.30	5.22	5.30	78000
2004-11-11	5.20	5.34	5.20	5.34	50000
2004-11-12	5.21	5.40	5.21	5.36	99000
2004-11-15	5.22	5.40	5.22	5.40	67000
2004-11-16	5.28	5.29	5.25	5.27	29000
2004-11-17	5.35	5.35	5.24	5.27	71000
2004-11-18	5.35	5.39	5.26	5.30	29000
2004-11-19	5.20	5.40	5.20	5.27	39000
2004-11-22	5.20	5.29	5.20	5.28	74000
2004-11-23	5.20	5.36	5.20	5.32	75000
2004-11-24	5.21	5.34	5.21	5.34	34000
2004-11-26	5.38	5.40	5.31	5.39	14000
2004-11-29	5.31	5.39	5.21	5.39	29000
2004-11-30	5.30	5.39	5.24	5.24	30000
2004-12-01	5.21	5.39	5.21	5.31	58000
2004-12-02	5.39	5.47	5.34	5.45	75000
2004-12-03	5.45	5.48	5.43	5.46	51000
2004-12-06	5.45	5.49	5.42	5.45	84000
2004-12-07	5.36	5.46	5.36	5.36	72000
2004-12-08	5.48	5.48	5.39	5.47	79000
2004-12-09	5.48	5.48	5.40	5.47	18000
2004-12-10	5.46	5.47	5.36	5.42	63000
2004-12-13	5.31	5.48	5.31	5.43	82000
2004-12-14	5.33	5.49	5.33	5.49	67000
2004-12-15	5.41	5.50	5.41	5.50	38000
2004-12-16	5.36	5.50	5.36	5.47	96000
2004-12-17	5.39	5.53	5.39	5.45	134000
2004-12-20	5.43	5.51	5.43	5.48	158000
2004-12-21	5.40	5.52	5.40	5.52	51000
2004-12-22	5.50	5.54	5.43	5.54	198000
2004-12-23	5.49	5.50	5.46	5.50	99000
2004-12-27	5.44	5.56	5.44	5.56	59000
2004-12-28	5.57	5.60	5.52	5.60	44000
2004-12-29	5.62	5.70	5.58	5.69	148000
2004-12-30	5.69	5.79	5.66	5.73	58000
2004-12-31	5.73	5.75	5.68	5.71	64000
2005-01-03	5.57	5.73	5.57	5.66	66000
2005-01-04	5.75	5.75	5.53	5.59	64000
2005-01-05	5.53	5.58	5.45	5.47	32000
2005-01-06	5.43	5.48	5.39	5.43	71000
2005-01-07	5.42	5.47	5.34	5.34	63000
2005-01-10	5.40	5.49	5.39	5.39	43000
2005-01-11	5.40	5.47	5.35	5.47	53000
2005-01-12	5.35	5.43	5.35	5.43	58000
2005-01-13	5.40	5.45	5.32	5.34	119000
2005-01-14	5.32	5.42	5.32	5.36	54000
2005-01-18	5.35	5.42	5.30	5.42	252000
2005-01-19	5.43	5.44	5.33	5.34	100000
2005-01-20	5.31	5.45	5.31	5.43	69000
2005-01-21	5.45	5.45	5.32	5.38	36000
2005-01-24	5.33	5.40	5.33	5.38	36000
2005-01-25	5.45	5.45	5.36	5.36	39000
2005-01-26	5.36	5.45	5.36	5.45	14000
2005-01-27	5.35	5.45	5.35	5.41	65000
2005-01-28	5.45	5.45	5.38	5.38	38000
2005-01-31	5.33	5.39	5.33	5.36	56000
2005-02-01	5.36	5.40	5.36	5.39	71000
2005-02-02	5.40	5.40	5.39	5.40	36000
2005-02-03	5.45	5.45	5.37	5.43	63000
2005-02-04	5.43	5.43	5.42	5.43	85000
2005-02-07	5.39	5.43	5.39	5.40	76000
2005-02-08	5.45	5.49	5.40	5.49	112000
2005-02-09	5.38	5.49	5.38	5.38	50000
2005-02-10	5.35	5.46	5.35	5.38	43000
2005-02-11	5.35	5.49	5.35	5.45	102000
2005-02-14	5.44	5.47	5.37	5.44	102000
2005-02-15	5.47	5.47	5.36	5.41	192000
2005-02-16	5.46	5.49	5.40	5.46	122000
2005-02-17	5.40	5.46	5.40	5.42	103000
2005-02-18	5.39	5.42	5.36	5.36	137000
2005-02-22	5.41	5.41	5.32	5.35	101000
2005-02-23	5.37	5.37	5.31	5.33	34000
2005-02-24	5.30	5.30	5.26	5.30	79000
2005-02-25	5.23	5.36	5.23	5.33	131000
2005-02-28	5.27	5.36	5.27	5.36	170000
2005-03-01	5.32	5.40	5.32	5.40	73000
2005-03-02	5.33	5.39	5.33	5.35	42000
2005-03-03	5.40	5.40	5.32	5.35	7000
2005-03-04	5.32	5.40	5.32	5.40	21000
2005-03-07	5.40	5.43	5.31	5.38	156000
2005-03-08	5.37	5.37	5.28	5.28	87000
2005-03-09	5.37	5.37	5.28	5.33	43000
2005-03-10	5.26	5.34	5.26	5.32	61000
2005-03-11	5.32	5.35	5.26	5.29	54000
2005-03-14	5.38	5.38	5.28	5.28	101000
2005-03-15	5.27	5.27	5.26	5.26	3000
2005-03-16	5.26	5.29	5.23	5.27	30000
2005-03-17	5.31	5.32	5.24	5.29	52000
2005-03-18	5.30	5.30	5.16	5.20	280000
2005-03-21	5.25	5.25	5.19	5.23	42000
2005-03-22	5.28	5.28	5.20	5.25	27000
2005-03-23	5.26	5.30	5.18	5.20	76000
2005-03-24	5.23	5.24	5.21	5.22	41000
2005-03-28	5.20	5.27	5.18	5.27	43000
2005-03-29	5.22	5.29	5.22	5.28	32000
2005-03-30	5.31	5.31	5.21	5.21	44000
2005-03-31	5.27	5.27	5.20	5.23	86000
2005-04-01	5.21	5.29	5.18	5.19	56000
2005-04-04	5.21	5.24	5.18	5.22	20000
2005-04-05	5.20	5.24	5.19	5.24	48000
2005-04-06	5.20	5.23	5.18	5.19	44000
2005-04-07	5.23	5.23	5.19	5.19	15000
2005-04-08	5.17	5.20	5.17	5.19	47000
2005-04-11	5.16	5.22	5.15	5.19	55000
2005-04-12	5.15	5.22	5.15	5.16	55000
2005-04-13	5.21	5.28	5.15	5.20	124000
2005-04-14	5.16	5.20	5.15	5.15	102000
2005-04-15	5.15	5.19	5.15	5.17	56000
2005-04-18	5.22	5.22	5.15	5.18	86000
2005-04-19	5.26	5.26	5.15	5.20	278000
2005-04-20	5.27	5.27	5.15	5.16	141000
2005-04-21	5.22	5.22	5.15	5.15	39000
2005-04-22	5.15	5.18	5.06	5.06	194000
2005-04-25	5.03	5.10	5.03	5.07	42000
2005-04-26	5.10	5.15	4.88	4.89	90000
2005-04-27	4.83	4.83	4.65	4.78	174000
2005-04-28	4.80	4.92	4.60	4.69	319000
2005-04-29	4.68	4.77	4.68	4.77	80000
2005-05-02	4.80	4.85	4.77	4.85	84000
2005-05-03	4.94	4.97	4.88	4.97	194000
2005-05-04	4.95	5.23	4.95	5.23	209000
2005-05-05	5.10	5.21	5.10	5.20	114000
2005-05-06	5.13	5.23	5.11	5.18	47000
2005-05-09	5.11	5.25	5.11	5.25	94000
2005-05-10	5.24	5.24	5.16	5.19	73000
2005-05-11	5.24	5.24	5.12	5.17	224000
2005-05-12	5.18	5.24	5.14	5.18	307000
2005-05-13	5.22	5.22	5.10	5.10	267000
2005-05-16	5.18	5.18	5.03	5.06	148000
2005-05-17	5.02	5.07	5.02	5.07	94000
2005-05-18	5.09	5.10	5.00	5.10	210000
2005-05-19	5.14	5.15	5.02	5.06	160000
2005-05-20	4.98	5.05	4.95	4.98	261000
2005-05-23	5.05	5.06	4.89	4.93	182000
2005-05-24	4.84	4.93	4.84	4.90	111000
2005-05-25	4.94	4.95	4.83	4.87	215000
2005-05-26	4.94	4.94	4.84	4.88	84000
2005-05-27	4.88	4.91	4.86	4.88	84000
2005-05-31	4.95	4.95	4.85	4.85	194000
2005-06-01	4.84	4.90	4.84	4.86	80000
2005-06-02	4.88	4.89	4.86	4.89	52000
2005-06-03	4.84	4.88	4.82	4.84	140000
2005-06-06	4.90	4.97	4.87	4.94	141000
2005-06-07	4.94	4.96	4.91	4.93	116000
2005-06-08	4.88	4.90	4.87	4.88	152000
2005-06-09	4.94	4.94	4.82	4.83	83000
2005-06-10	4.82	4.84	4.81	4.82	34000
2005-06-13	4.88	4.88	4.83	4.86	98000
2005-06-14	4.80	4.86	4.80	4.80	102000
2005-06-15	4.85	4.85	4.78	4.78	113000
2005-06-16	4.85	4.85	4.78	4.80	262000
2005-06-17	4.80	4.81	4.78	4.81	264000
2005-06-20	4.84	4.84	4.71	4.71	197000
2005-06-21	4.70	4.77	4.70	4.75	130000
2005-06-22	4.81	4.81	4.75	4.80	65000
2005-06-23	4.84	4.84	4.77	4.77	45000
2005-06-24	4.71	4.80	4.71	4.80	454000
2005-06-27	4.72	4.80	4.72	4.78	49000
2005-06-28	4.73	5.00	4.73	4.99	296000
2005-06-29	4.99	5.10	4.99	5.01	109000
2005-06-30	5.07	5.07	5.02	5.05	55000
2005-07-01	5.00	5.00	4.89	4.90	124000
2005-07-05	4.90	5.14	4.90	5.12	160000
2005-07-06	5.06	5.13	5.06	5.10	104000
2005-07-07	5.10	5.21	5.09	5.19	196000
2005-07-08	5.21	5.22	5.14	5.20	217000
2005-07-11	5.16	5.30	5.15	5.30	125000
2005-07-12	5.26	5.39	5.26	5.32	49000
2005-07-13	5.33	5.36	5.27	5.30	69000
2005-07-14	5.20	5.33	5.20	5.30	123000
2005-07-15	5.24	5.32	5.22	5.25	411000
2005-07-18	5.21	5.28	5.21	5.27	57000
2005-07-19	5.27	5.28	5.25	5.27	28000
2005-07-20	5.21	5.29	5.21	5.29	88000
2005-07-21	5.29	5.30	5.21	5.25	96000
2005-07-22	5.30	5.33	5.26	5.32	73000
2005-07-25	5.34	5.34	5.25	5.32	33000
2005-07-26	5.25	5.31	5.25	5.27	25000
2005-07-27	5.28	5.28	5.25	5.25	12000
2005-07-28	5.22	5.33	5.21	5.33	31000
2005-07-29	5.33	5.34	5.26	5.26	32000
2005-08-01	5.27	5.32	5.22	5.30	26000
2005-08-02	5.25	5.29	5.22	5.28	66000
2005-08-03	5.22	5.26	5.16	5.20	189000
2005-08-04	5.17	5.18	5.08	5.12	62000
2005-08-05	5.06	5.15	4.99	5.01	195000
2005-08-08	5.08	5.12	5.05	5.08	109000
2005-08-09	5.12	5.13	5.10	5.11	49000
2005-08-10	5.10	5.13	4.95	5.00	85000
2005-08-11	5.00	5.00	4.92	5.00	82000
2005-08-12	4.97	4.97	4.85	4.86	72000
2005-08-15	4.86	4.93	4.85	4.93	131000
2005-08-16	4.96	4.97	4.83	4.84	153000
2005-08-17	4.86	4.88	4.83	4.87	16000
2005-08-18	4.81	4.91	4.80	4.80	130000
2005-08-19	4.85	4.89	4.82	4.87	96000
2005-08-22	4.97	4.97	4.84	4.87	110000
2005-08-23	4.90	4.96	4.89	4.93	37000
2005-08-24	4.97	5.00	4.97	4.99	84000
2005-08-25	5.00	5.02	4.92	4.92	53000
2005-08-26	4.98	4.98	4.91	4.96	134000
2005-08-29	5.00	5.00	4.86	4.94	47000
2005-08-30	4.88	4.93	4.86	4.89	39000
2005-08-31	4.94	4.94	4.83	4.89	145000
2005-09-01	4.88	4.94	4.84	4.86	79000
2005-09-02	4.81	4.85	4.81	4.85	32000
2005-09-06	4.88	4.99	4.87	4.99	104000
2005-09-07	4.93	5.04	4.93	5.04	79000
2005-09-08	5.00	5.13	4.97	4.99	80000
2005-09-09	4.94	5.08	4.94	5.05	65000
2005-09-12	5.00	5.07	4.97	5.00	53000
2005-09-13	5.00	5.00	4.93	5.00	44000
2005-09-14	4.97	5.00	4.96	4.97	22000
2005-09-15	5.00	5.00	4.94	5.00	43000
2005-09-16	5.00	5.00	4.83	4.89	363000
2005-09-19	4.89	4.89	4.82	4.83	48000
2005-09-20	4.82	4.87	4.80	4.83	57000
2005-09-21	4.87	4.87	4.73	4.73	59000
2005-09-22	4.78	4.83	4.70	4.80	42000
2005-09-23	4.85	4.89	4.83	4.89	25000
2005-09-26	4.90	4.90	4.83	4.85	63000
2005-09-27	4.81	4.90	4.80	4.89	71000
2005-09-28	4.86	4.87	4.79	4.82	44000
2005-09-29	4.87	4.87	4.76	4.87	38000
2005-09-30	4.87	4.89	4.82	4.89	74000
2005-10-03	4.90	4.90	4.85	4.86	38000
2005-10-04	4.82	4.82	4.73	4.73	73000
2005-10-05	4.79	4.79	4.70	4.70	70000
2005-10-06	4.68	4.70	4.67	4.67	45000
2005-10-07	4.70	4.73	4.69	4.73	58000
2005-10-10	4.69	4.70	4.61	4.64	53000
2005-10-11	4.70	4.70	4.48	4.48	89000
2005-10-12	4.48	4.51	4.41	4.46	127000
2005-10-13	4.46	4.48	4.37	4.41	60000
2005-10-14	4.48	4.48	4.33	4.39	73000
2005-10-17	4.44	4.44	4.37	4.42	116000
2005-10-18	4.46	4.46	4.35	4.37	68000
2005-10-19	4.39	4.54	4.35	4.54	95000
2005-10-20	4.54	4.64	4.54	4.56	155000
2005-10-21	4.59	4.63	4.55	4.56	57000
2005-10-24	4.55	4.59	4.53	4.58	52000
2005-10-25	4.62	4.64	4.53	4.54	44000
2005-10-26	4.54	4.54	4.46	4.54	70000
2005-10-27	4.58	4.58	4.52	4.54	145000
2005-10-28	4.55	4.55	4.48	4.53	53000
2005-10-31	4.55	4.60	4.54	4.56	90950
2005-11-01	4.55	4.60	4.53	4.54	62000
2005-11-02	4.55	4.55	4.52	4.55	43000
2005-11-03	4.51	4.55	4.51	4.54	74000
2005-11-04	4.50	4.56	4.50	4.56	57000
2005-11-07	4.55	4.60	4.52	4.54	71000
2005-11-08	4.50	4.54	4.50	4.53	36000
2005-11-09	4.55	4.55	4.51	4.54	50000
2005-11-10	4.50	4.56	4.50	4.56	125000
2005-11-11	4.55	4.57	4.52	4.55	47000
2005-11-14	4.55	4.58	4.50	4.52	65000
2005-11-15	4.50	4.50	4.41	4.41	184000
2005-11-16	4.45	4.45	4.29	4.30	257000
2005-11-17	4.30	4.30	4.26	4.26	269000
2005-11-18	4.30	4.34	4.26	4.34	116000
2005-11-21	4.30	4.34	4.27	4.31	146000
2005-11-22	4.28	4.50	4.28	4.49	136000
2005-11-23	4.50	4.64	4.50	4.60	196000
2005-11-25	4.65	4.65	4.62	4.64	22000
2005-11-28	4.63	4.70	4.56	4.56	138000
2005-11-29	4.59	4.59	4.55	4.56	43000
2005-11-30	4.56	4.60	4.53	4.60	62000
2005-12-01	4.60	4.75	4.51	4.75	82000
2005-12-02	4.68	4.80	4.68	4.79	26000
2005-12-05	4.80	4.80	4.65	4.66	130000
2005-12-06	4.73	4.76	4.66	4.66	103000
2005-12-07	4.65	4.73	4.61	4.61	44000
2005-12-08	4.61	4.64	4.53	4.56	46000
2005-12-09	4.62	4.67	4.56	4.63	83000
2005-12-12	4.58	4.66	4.50	4.56	227000
2005-12-13	4.58	4.58	4.53	4.57	86000
2005-12-14	4.62	4.62	4.54	4.59	74000
2005-12-15	4.59	4.61	4.53	4.53	48000
2005-12-16	4.54	4.62	4.51	4.57	289000
2005-12-19	4.55	4.55	4.41	4.44	80000
2005-12-20	4.50	4.50	4.40	4.44	89000
2005-12-21	4.47	4.48	4.40	4.42	93000
2005-12-22	4.41	4.43	4.33	4.40	266000
2005-12-23	4.43	4.43	4.33	4.39	73000
2005-12-27	4.43	4.44	4.33	4.34	120000
2005-12-28	4.31	4.35	4.30	4.31	166000
2005-12-29	4.36	4.38	4.30	4.33	139000
2005-12-30	4.30	4.35	4.30	4.30	236000
2006-01-03	4.40	4.40	4.33	4.39	91000
2006-01-04	4.40	4.43	4.33	4.41	68000
2006-01-05	4.37	4.43	4.37	4.37	137000
2006-01-06	4.35	4.41	4.35	4.35	127000
2006-01-09	4.35	4.46	4.35	4.40	124000
2006-01-10	4.44	4.48	4.42	4.48	63000
2006-01-11	4.48	4.48	4.41	4.41	86000
2006-01-12	4.44	4.48	4.35	4.38	139000
2006-01-13	4.40	4.47	4.37	4.40	54000
2006-01-17	4.43	4.43	4.38	4.40	91000
2006-01-18	4.45	4.45	4.38	4.41	97000
2006-01-19	4.47	4.47	4.40	4.41	59000
2006-01-20	4.46	4.47	4.35	4.36	106000
2006-01-23	4.35	4.41	4.34	4.34	42000
2006-01-24	4.32	4.51	4.32	4.51	70000
2006-01-25	4.52	4.53	4.49	4.52	63000
2006-01-26	4.56	4.56	4.52	4.53	95000
2006-01-27	4.51	4.60	4.51	4.60	53000
2006-01-30	4.60	4.62	4.47	4.50	43000
2006-01-31	4.41	4.51	4.41	4.50	125000
2006-02-01	4.50	4.50	4.50	4.50	22000
2006-02-02	4.44	4.59	4.42	4.54	281000
2006-02-03	4.51	4.60	4.46	4.56	138000
2006-02-06	4.61	4.61	4.52	4.57	85000
2006-02-07	4.57	4.64	4.54	4.64	316000
2006-02-08	4.64	4.67	4.62	4.67	77000
2006-02-09	4.68	4.69	4.62	4.63	284000
2006-02-10	4.68	4.68	4.62	4.65	182000
2006-02-13	4.70	4.70	4.62	4.64	412000
2006-02-14	4.64	4.68	4.64	4.68	145000
2006-02-15	4.70	4.70	4.64	4.68	150000
2006-02-16	4.68	4.70	4.66	4.70	125000
2006-02-17	4.74	4.74	4.62	4.64	182000
2006-02-21	4.63	4.69	4.54	4.62	563000
2006-02-22	4.60	4.67	4.60	4.65	138000
2006-02-23	4.63	4.73	4.53	4.69	208000
2006-02-24	4.73	4.73	4.66	4.70	134000
2006-02-27	4.72	4.72	4.58	4.61	96000
2006-02-28	4.63	4.64	4.50	4.52	96000
2006-03-01	4.53	4.60	4.53	4.60	44000
2006-03-02	4.63	4.63	4.50	4.53	41000
2006-03-03	4.50	4.52	4.46	4.46	48000
2006-03-06	4.51	4.56	4.49	4.50	91000
2006-03-07	4.52	4.55	4.42	4.42	88000
2006-03-08	4.41	4.42	4.35	4.35	87000
2006-03-09	4.33	4.40	4.33	4.34	90000
2006-03-10	4.31	4.38	4.31	4.36	69000
2006-03-13	4.40	4.41	4.36	4.40	123000
2006-03-14	4.44	4.46	4.37	4.41	105000
2006-03-15	4.44	4.44	4.37	4.40	115000
2006-03-16	4.42	4.46	4.40	4.42	188000
2006-03-17	4.44	4.44	4.40	4.43	393000
2006-03-20	4.46	4.47	4.38	4.42	115000
2006-03-21	4.46	4.46	4.38	4.38	161000
2006-03-22	4.39	4.40	4.37	4.40	45000
2006-03-23	4.37	4.41	4.37	4.40	82000
2006-03-24	4.38	4.41	4.38	4.40	74000
2006-03-27	4.43	4.46	4.42	4.45	84000
2006-03-28	4.48	4.55	4.43	4.44	113000
2006-03-29	4.41	4.46	4.40	4.46	64000
2006-03-30	4.49	4.53	4.41	4.47	69000
2006-03-31	4.51	4.60	4.49	4.60	156000
2006-04-03	4.60	4.60	4.53	4.56	98000
2006-04-04	4.53	4.56	4.51	4.51	49000
2006-04-05	4.55	4.55	4.41	4.44	96000
2006-04-06	4.46	4.47	4.41	4.47	127000
2006-04-07	4.51	4.54	4.48	4.50	91000
2006-04-10	4.53	4.54	4.45	4.45	54000
2006-04-11	4.48	4.48	4.38	4.39	80000
2006-04-12	4.42	4.46	4.40	4.43	28000
2006-04-13	4.39	4.46	4.39	4.46	28000
2006-04-17	4.46	4.46	4.36	4.40	139000
2006-04-18	4.36	4.43	4.35	4.42	95000
2006-04-19	4.46	4.51	4.43	4.51	154000
2006-04-20	4.48	4.52	4.48	4.51	81000
2006-04-21	4.56	4.60	4.49	4.60	170000
2006-04-24	4.60	4.65	4.59	4.62	78000
2006-04-25	4.61	4.68	4.58	4.68	136000
2006-04-26	4.69	4.74	4.68	4.71	69000
2006-04-27	4.66	4.78	4.64	4.77	70000
2006-04-28	4.75	4.83	4.68	4.82	135000
2006-05-01	4.80	4.82	4.75	4.77	131000
2006-05-02	4.78	4.78	4.70	4.78	174000
2006-05-03	4.79	4.85	4.76	4.81	98000
2006-05-04	4.77	4.81	4.74	4.78	55000
2006-05-05	4.80	4.80	4.74	4.80	49000
2006-05-08	4.82	4.82	4.74	4.80	45000
2006-05-09	4.76	4.83	4.74	4.80	170000
2006-05-10	4.84	4.84	4.79	4.80	109000
2006-05-11	4.76	4.80	4.72	4.74	133000
2006-05-12	4.71	4.73	4.65	4.65	57000
2006-05-15	4.63	4.67	4.61	4.65	79000
2006-05-16	4.62	4.71	4.62	4.67	40000
2006-05-17	4.62	4.71	4.58	4.69	104000
2006-05-18	4.65	4.72	4.59	4.68	174000
2006-05-19	4.61	4.65	4.53	4.62	189000
2006-05-22	4.55	4.73	4.55	4.70	174000
2006-05-23	4.74	4.78	4.70	4.75	113000
2006-05-24	4.70	4.82	4.67	4.80	68000
2006-05-25	4.82	4.85	4.77	4.85	177000
2006-05-26	4.85	4.87	4.82	4.87	115000
2006-05-30	4.82	4.89	4.82	4.84	103000
2006-05-31	4.85	4.89	4.83	4.89	107000
2006-06-01	4.90	4.94	4.87	4.94	65000
2006-06-02	4.94	4.98	4.89	4.91	64000
2006-06-05	4.89	4.95	4.84	4.85	153000
2006-06-06	4.81	4.84	4.76	4.80	63000
2006-06-07	4.79	4.90	4.77	4.84	142000
2006-06-08	4.84	4.94	4.76	4.91	275000
2006-06-09	4.96	5.00	4.94	4.94	209000
2006-06-12	5.00	5.00	4.95	4.96	130000
2006-06-13	4.96	5.00	4.96	4.97	149000
2006-06-14	4.97	4.99	4.93	4.93	95000
2006-06-15	4.95	5.00	4.95	4.99	77000
2006-06-16	4.97	4.99	4.95	4.98	613000
2006-06-19	4.97	4.98	4.91	4.92	141000
2006-06-20	4.91	4.96	4.91	4.91	185000
2006-06-21	4.96	5.00	4.93	4.97	139000
2006-06-22	4.94	4.99	4.93	4.97	156000
2006-06-23	4.98	4.99	4.94	4.97	160000
2006-06-26	5.00	5.00	4.96	5.00	208000
2006-06-27	5.02	5.04	4.98	4.98	79000
2006-06-28	4.95	5.00	4.90	5.00	166000
2006-06-29	5.03	5.23	5.01	5.17	303000
2006-06-30	5.22	5.24	5.08	5.08	785000
2006-07-03	5.05	5.12	5.02	5.08	255000
2006-07-05	5.09	5.17	5.02	5.17	200000
2006-07-06	5.22	5.25	5.22	5.25	250000
2006-07-07	5.18	5.24	5.18	5.22	124000
2006-07-10	5.18	5.33	5.18	5.33	144000
2006-07-11	5.27	5.49	5.27	5.48	200000
2006-07-12	5.46	5.48	5.38	5.46	157000
2006-07-13	5.49	5.49	5.36	5.37	121000
2006-07-14	5.28	5.32	5.25	5.29	254000
2006-07-17	5.23	5.30	5.23	5.30	129000
2006-07-18	5.30	5.40	5.28	5.35	167000
2006-07-19	5.40	5.48	5.38	5.48	247000
2006-07-20	5.48	5.50	5.42	5.44	96000
2006-07-21	5.41	5.41	5.35	5.39	77000
2006-07-24	5.42	5.80	5.42	5.80	477000
2006-07-25	5.76	5.94	5.69	5.94	272000
2006-07-26	5.90	5.96	5.79	5.93	284000
2006-07-27	5.93	6.14	5.93	6.14	356000
2006-07-28	6.10	6.17	5.99	6.13	299000
2006-07-31	5.93	6.15	5.91	6.13	355000
2006-08-01	6.11	6.14	5.97	5.97	890000
2006-08-02	6.00	6.00	5.80	5.91	253000
2006-08-03	5.82	5.93	5.78	5.86	180000
2006-08-04	5.97	5.97	5.80	5.85	182000
2006-08-07	5.86	5.87	5.72	5.84	310000
2006-08-08	5.87	5.87	5.66	5.68	274000
2006-08-09	5.71	5.75	5.64	5.70	212000
2006-08-10	5.63	5.77	5.63	5.74	158000
2006-08-11	5.75	5.80	5.70	5.72	125000
2006-08-14	5.70	5.76	5.69	5.71	190000
2006-08-15	5.80	5.82	5.77	5.82	115000
2006-08-16	5.71	5.82	5.71	5.76	123000
2006-08-17	5.76	5.83	5.75	5.76	238000
2006-08-18	5.77	5.79	5.73	5.77	102000
2006-08-21	5.71	5.71	5.58	5.64	159000
2006-08-22	5.61	5.63	5.53	5.61	109000
2006-08-23	5.61	5.66	5.60	5.62	126000
2006-08-24	5.60	5.70	5.60	5.63	122000
2006-08-25	5.60	5.68	5.59	5.68	71000
2006-08-28	5.69	5.84	5.69	5.84	208000
2006-08-29	5.84	6.00	5.84	5.90	931000
2006-08-30	5.99	5.99	5.85	5.95	91000
2006-08-31	5.93	5.94	5.81	5.86	188000
2006-09-01	5.81	5.92	5.80	5.84	180000
2006-09-05	5.78	5.99	5.75	5.99	279000
2006-09-06	5.90	5.99	5.89	5.98	266000
2006-09-07	5.92	5.98	5.89	5.97	87000
2006-09-08	5.94	5.99	5.94	5.96	77000
2006-09-11	5.90	5.99	5.90	5.99	175000
2006-09-12	5.99	6.00	5.96	6.00	130000
2006-09-13	5.99	6.08	5.97	6.01	393000
2006-09-14	5.96	6.10	5.93	6.10	94000
2006-09-15	6.11	6.15	6.04	6.15	328000
2006-09-18	6.15	6.21	6.14	6.16	149000
2006-09-19	6.18	6.20	6.10	6.15	202000
2006-09-20	6.14	6.20	6.13	6.19	122000
2006-09-21	6.18	6.28	6.08	6.09	229000
2006-09-22	6.03	6.03	5.83	5.90	278000
2006-09-25	5.97	6.11	5.88	6.08	120000
2006-09-26	6.12	6.16	6.07	6.11	155000
2006-09-27	6.09	6.25	6.06	6.25	414000
2006-09-28	6.30	6.35	6.21	6.23	191000
2006-09-29	6.19	6.27	6.19	6.20	119000
2006-10-02	6.25	6.25	6.06	6.06	77000
2006-10-03	6.06	6.19	5.98	6.11	193000
2006-10-04	6.06	6.33	6.06	6.21	183000
2006-10-05	6.17	6.34	6.17	6.34	161000
2006-10-06	6.29	6.36	6.26	6.27	81000
2006-10-09	6.28	6.39	6.25	6.32	204000
2006-10-10	6.32	6.37	6.24	6.27	132000
2006-10-11	6.27	6.27	6.11	6.18	126000
2006-10-12	6.26	6.45	6.24	6.45	147000
2006-10-13	6.50	6.51	6.43	6.43	144000
2006-10-16	6.45	6.50	6.43	6.49	89000
2006-10-17	6.41	6.50	6.38	6.50	153000
2006-10-18	6.52	6.53	6.47	6.53	349000
2006-10-19	6.50	6.63	6.48	6.63	165000
2006-10-20	6.65	6.65	6.58	6.61	90000
2006-10-23	6.62	6.69	6.55	6.66	144000
2006-10-24	6.68	6.70	6.59	6.70	89000
2006-10-25	6.76	6.78	6.68	6.73	300000
2006-10-26	6.81	6.90	6.41	6.60	393000
2006-10-27	6.62	6.62	6.43	6.46	212000
2006-10-30	6.46	6.49	6.38	6.41	257410
2006-10-31	6.40	6.40	6.28	6.30	157750
2006-11-01	6.26	6.29	6.02	6.05	156700
2006-11-02	6.00	6.13	6.00	6.03	217030
2006-11-03	5.99	6.00	5.85	5.98	222900
2006-11-06	6.00	6.00	5.91	5.97	207910
2006-11-07	5.94	6.19	5.94	6.07	200280
2006-11-08	6.07	6.28	6.07	6.25	137340
2006-11-09	6.28	6.30	6.14	6.15	56100
2006-11-10	6.09	6.12	6.05	6.05	109010
2006-11-13	6.09	6.23	6.08	6.23	63470
2006-11-14	6.22	6.45	6.12	6.45	135580
2006-11-15	6.45	6.50	6.38	6.42	99080
2006-11-16	6.50	6.55	6.44	6.52	61280
2006-11-17	6.52	6.52	6.43	6.47	97210
2006-11-20	6.54	6.54	6.32	6.47	202160
2006-11-21	6.41	6.55	6.38	6.41	80190
2006-11-22	6.40	6.45	6.38	6.41	30040
2006-11-24	6.43	6.46	6.43	6.43	18710
2006-11-27	6.37	6.42	6.32	6.37	158720
2006-11-28	6.40	6.40	6.37	6.39	108740
2006-11-29	6.42	6.45	6.36	6.37	147830
2006-11-30	6.40	6.40	6.30	6.31	136350
2006-12-01	6.30	6.34	6.07	6.18	194330
2006-12-04	6.22	6.40	6.21	6.35	199630
2006-12-05	6.35	6.46	6.34	6.42	463850
2006-12-06	6.42	6.59	6.42	6.56	190430
2006-12-07	6.58	6.64	6.58	6.61	190220
2006-12-08	6.62	6.68	6.61	6.65	127020
2006-12-11	6.64	6.65	6.47	6.57	131790
2006-12-12	6.57	6.65	6.57	6.61	124510
2006-12-13	6.60	6.73	6.52	6.70	196430
2006-12-14	6.76	6.84	6.76	6.82	130150
2006-12-15	6.82	6.84	6.63	6.65	255970
2006-12-18	6.64	6.69	6.52	6.54	99820
2006-12-19	6.48	6.63	6.48	6.57	131160
2006-12-20	6.57	6.68	6.57	6.66	99780
2006-12-21	6.72	6.72	6.62	6.67	136890
2006-12-22	6.73	6.73	6.62	6.65	51180
2006-12-26	6.59	6.69	6.57	6.68	94390
2006-12-27	6.74	6.89	6.71	6.82	116120
2006-12-28	6.81	6.86	6.78	6.82	39600
2006-12-29	6.85	6.89	6.81	6.84	146110
2007-01-03	6.86	6.87	6.60	6.63	236620
2007-01-04	6.56	6.66	6.41	6.62	207900
2007-01-05	6.61	6.63	6.43	6.51	138440
2007-01-08	6.49	6.51	6.38	6.40	123950
2007-01-09	6.38	6.49	6.33	6.49	167480
2007-01-10	6.44	6.58	6.44	6.58	158060
2007-01-11	6.60	6.67	6.57	6.67	183900
2007-01-12	6.70	6.81	6.58	6.81	137840
2007-01-16	6.76	6.82	6.54	6.54	139340
2007-01-17	6.59	6.66	6.58	6.60	54660
2007-01-18	6.60	6.62	6.33	6.33	111910
2007-01-19	6.35	6.63	6.35	6.60	253400
2007-01-22	6.62	6.65	6.53	6.55	155000
2007-01-23	6.48	6.61	6.45	6.59	120440
2007-01-24	6.58	6.67	6.58	6.62	105250
2007-01-25	6.61	6.65	6.36	6.37	97440
2007-01-26	6.40	6.49	6.36	6.48	49650
2007-01-29	6.48	6.51	6.40	6.40	157680
2007-01-30	6.40	6.43	6.33	6.38	80260
2007-01-31	6.34	6.34	6.24	6.27	201120
2007-02-01	6.28	6.34	6.22	6.30	104030
2007-02-02	6.26	6.32	6.16	6.20	94380
2007-02-05	6.19	6.19	5.88	5.89	309510
2007-02-06	5.91	5.96	5.75	5.77	270290
2007-02-07	5.71	5.85	5.71	5.79	244260
2007-02-08	5.78	5.80	5.73	5.79	183300
2007-02-09	5.78	5.80	5.75	5.80	155880
2007-02-12	5.82	5.99	5.73	5.99	232980
2007-02-13	5.99	6.09	5.97	6.04	131530
2007-02-14	6.01	6.02	5.88	5.89	140590
2007-02-15	5.93	6.07	5.89	6.00	190370
2007-02-16	6.01	6.05	5.95	5.95	88760
2007-02-20	5.90	6.10	5.90	6.04	99860
2007-02-21	6.01	6.20	6.00	6.20	79930
2007-02-22	6.20	6.20	6.01	6.18	147940
2007-02-23	6.14	6.16	5.94	5.98	109380
2007-02-26	6.03	6.03	5.70	5.85	145150
2007-02-27	5.80	5.81	5.26	5.29	418220
2007-02-28	5.41	5.91	5.40	5.85	443910
2007-03-01	5.49	5.95	5.49	5.91	187620
2007-03-02	5.99	6.00	5.68	5.71	176490
2007-03-05	5.67	5.76	5.67	5.67	99460
2007-03-06	5.75	5.96	5.68	5.89	219620
2007-03-07	5.90	5.95	5.77	5.77	160710
2007-03-08	5.71	5.84	5.59	5.61	187980
2007-03-09	5.60	5.82	5.60	5.80	152280
2007-03-12	5.80	6.02	5.80	6.02	175300
2007-03-13	6.00	6.00	5.74	5.74	241270
2007-03-14	5.70	5.90	5.69	5.79	68890
2007-03-15	5.80	5.87	5.80	5.87	105790
2007-03-16	5.86	5.86	5.65	5.69	375810
2007-03-19	5.66	5.75	5.61	5.64	105460
2007-03-20	5.67	5.78	5.67	5.76	78190
2007-03-21	5.78	5.90	5.74	5.88	119250
2007-03-22	5.94	5.95	5.70	5.92	204300
2007-03-23	5.88	5.91	5.70	5.77	214270
2007-03-26	5.76	5.89	5.70	5.89	128650
2007-03-27	5.85	5.88	5.81	5.85	108340
2007-03-28	5.80	5.84	5.71	5.75	367190
2007-03-29	5.79	5.82	5.61	5.67	108990
2007-03-30	5.69	5.74	5.62	5.66	150880
2007-04-02	5.65	5.78	5.65	5.73	102560
2007-04-03	5.78	5.80	5.65	5.66	173310
2007-04-04	5.66	5.81	5.66	5.72	98080
2007-04-05	5.75	5.81	5.71	5.73	52900
2007-04-09	5.78	5.79	5.65	5.65	416290
2007-04-10	5.64	5.75	5.63	5.66	89420
2007-04-11	5.65	5.73	5.60	5.61	248290
2007-04-12	5.61	5.67	5.61	5.67	229960
2007-04-13	5.64	5.70	5.62	5.68	97870
2007-04-16	5.69	5.79	5.67	5.77	239490
2007-04-17	5.83	5.85	5.65	5.69	218050
2007-04-18	5.70	5.75	5.65	5.72	221650
2007-04-19	5.66	5.73	5.65	5.67	119030
2007-04-20	5.78	5.78	5.73	5.76	113890
2007-04-23	5.73	5.77	5.67	5.72	124400
2007-04-24	5.76	5.77	5.65	5.68	184930
2007-04-25	5.73	5.76	5.63	5.65	259100
2007-04-26	5.70	5.76	5.66	5.72	225080
2007-04-27	5.76	5.76	5.68	5.73	176110
2007-04-30	5.74	5.77	5.51	5.52	387570
2007-05-01	5.58	5.62	5.56	5.61	161650
2007-05-02	5.63	5.68	5.58	5.63	93840
2007-05-03	5.65	5.67	5.57	5.66	257380
2007-05-04	5.66	5.68	5.60	5.65	110110
2007-05-07	5.58	5.60	5.50	5.51	229610
2007-05-08	5.53	5.53	5.40	5.46	279850
2007-05-09	5.42	5.46	5.41	5.44	151920
2007-05-10	5.45	5.46	5.25	5.25	271440
2007-05-11	5.29	5.30	5.23	5.29	233950
2007-05-14	5.29	5.29	5.15	5.16	158730
2007-05-15	5.17	5.39	5.12	5.18	350020
2007-05-16	5.30	5.30	5.15	5.27	185330
2007-05-17	5.29	5.31	5.18	5.31	241990
2007-05-18	5.34	5.52	5.28	5.47	268840
2007-05-21	5.50	5.52	5.43	5.46	182990
2007-05-22	5.49	5.57	5.47	5.51	174680
2007-05-23	5.57	5.57	5.52	5.55	135540
2007-05-24	5.52	5.59	5.46	5.52	171170
2007-05-25	5.56	5.56	5.43	5.43	152320
2007-05-29	5.48	5.59	5.41	5.58	115790
2007-05-30	5.60	5.60	5.52	5.56	151080
2007-05-31	5.61	5.69	5.48	5.54	170550
2007-06-01	5.58	5.60	5.41	5.53	106310
2007-06-04	5.50	5.57	5.45	5.53	177010
2007-06-05	5.47	5.57	5.47	5.54	162770
2007-06-06	5.56	5.56	5.37	5.47	117230
2007-06-07	5.42	5.52	5.33	5.40	165960
2007-06-08	5.39	5.45	5.37	5.37	80710
2007-06-11	5.42	5.42	5.36	5.37	73070
2007-06-12	5.36	5.40	5.27	5.27	155790
2007-06-13	5.31	5.32	5.25	5.27	116870
2007-06-14	5.25	5.30	5.17	5.17	253800
2007-06-15	5.26	5.29	5.20	5.24	438070
2007-06-18	5.28	5.30	5.21	5.21	67320
2007-06-19	5.21	5.27	5.18	5.21	135970
2007-06-20	5.27	5.28	5.20	5.20	149810
2007-06-21	5.20	5.27	5.19	5.23	179950
2007-06-22	5.26	5.26	5.12	5.12	1399780
2007-06-25	5.11	5.20	5.01	5.03	323450
2007-06-26	5.12	5.12	4.98	4.99	492140
2007-06-27	5.02	5.12	5.02	5.06	264220
2007-06-28	5.09	5.19	5.08	5.16	354780
2007-06-29	5.20	5.27	5.03	5.03	183300
2007-07-02	5.08	5.13	5.05	5.06	316750
2007-07-03	5.10	5.15	5.05	5.13	99020
2007-07-05	5.14	5.20	5.10	5.19	167670
2007-07-06	5.25	5.25	5.16	5.21	146210
2007-07-09	5.25	5.25	5.16	5.19	172850
2007-07-10	5.21	5.25	5.05	5.05	245160
2007-07-11	5.09	5.09	5.02	5.06	275770
2007-07-12	5.11	5.20	5.09	5.20	241190
2007-07-13	5.11	5.16	5.07	5.15	281720
2007-07-16	5.16	5.17	5.09	5.11	196340
2007-07-17	5.29	5.43	5.21	5.25	738870
2007-07-18	5.25	5.28	5.15	5.21	253510
2007-07-19	5.21	5.21	5.12	5.16	199330
2007-07-20	5.15	5.17	5.07	5.10	242490
2007-07-23	5.06	5.13	5.06	5.09	167550
2007-07-24	5.08	5.08	5.01	5.02	290920
2007-07-25	5.05	5.17	5.05	5.16	555440
2007-07-26	5.14	5.16	5.04	5.15	447910
2007-07-27	5.10	5.16	5.06	5.06	372230
2007-07-30	5.19	5.29	5.03	5.16	566970
2007-07-31	5.23	5.30	5.15	5.21	346980
2007-08-01	5.20	5.29	5.09	5.27	328800
2007-08-02	5.29	5.29	5.15	5.19	487970
2007-08-03	5.15	5.17	5.03	5.04	616860
2007-08-06	5.05	5.20	5.03	5.17	289280
2007-08-07	5.15	5.27	5.13	5.16	336410
2007-08-08	5.20	5.28	5.13	5.26	483310
2007-08-09	5.20	5.28	5.07	5.10	508300
2007-08-10	5.13	5.41	5.03	5.41	464550
2007-08-13	5.41	5.49	5.20	5.46	356630
2007-08-14	5.50	5.50	5.31	5.31	136470
2007-08-15	5.32	5.50	5.30	5.39	282950
2007-08-16	5.44	5.72	5.24	5.57	466910
2007-08-17	5.75	5.90	5.58	5.66	544210
2007-08-20	5.68	5.75	5.62	5.65	151950
2007-08-21	5.60	5.72	5.53	5.62	113690
2007-08-22	5.89	5.91	5.61	5.68	184650
2007-08-23	5.72	5.76	5.66	5.69	265970
2007-08-24	5.71	5.90	5.65	5.90	123790
2007-08-27	5.89	5.92	5.75	5.86	113550
2007-08-28	5.85	5.95	5.72	5.72	246550
2007-08-29	5.73	5.93	5.73	5.90	182050
2007-08-30	5.83	5.92	5.81	5.83	110190
2007-08-31	5.90	5.90	5.75	5.87	200040
2007-09-04	5.82	5.94	5.71	5.83	144690
2007-09-05	5.75	5.90	5.73	5.75	102850
2007-09-06	5.76	5.83	5.76	5.79	73290
2007-09-07	5.69	5.69	5.42	5.63	309390
2007-09-10	5.65	5.68	5.57	5.66	133760
2007-09-11	5.68	5.73	5.65	5.73	68530
2007-09-12	5.70	5.83	5.70	5.80	155980
2007-09-13	5.80	5.82	5.76	5.79	146710
2007-09-14	5.85	5.90	5.76	5.87	238430
2007-09-17	5.87	5.87	5.82	5.85	114330
2007-09-18	5.87	6.03	5.84	6.00	208280
2007-09-19	6.00	6.05	5.92	6.05	270820
2007-09-20	6.00	6.05	5.97	6.01	156860
2007-09-21	6.05	6.06	5.91	5.95	286300
2007-09-24	6.00	6.00	5.85	5.88	168000
2007-09-25	5.76	5.96	5.75	5.93	100790
2007-09-26	5.99	6.10	5.92	6.03	159280
2007-09-27	6.03	6.06	5.89	6.06	64500
2007-09-28	6.03	6.08	5.91	6.03	144030
2007-10-01	6.05	6.19	5.97	6.17	219800
2007-10-02	6.15	6.17	6.11	6.16	111690
2007-10-03	6.11	6.18	6.02	6.03	124300
2007-10-04	6.09	6.09	5.77	5.83	188010
2007-10-05	5.91	6.26	5.80	6.24	267170
2007-10-08	6.10	6.28	6.10	6.28	196410
2007-10-09	6.33	6.36	6.13	6.36	197000
2007-10-10	6.35	6.40	6.15	6.40	121000
2007-10-11	6.40	6.42	6.29	6.39	112010
2007-10-12	6.38	6.38	6.26	6.38	95900
2007-10-15	6.38	6.38	6.14	6.23	111730
2007-10-16	6.25	6.37	6.25	6.28	221230
2007-10-17	6.29	6.40	6.19	6.30	197800
2007-10-18	6.31	6.36	6.15	6.25	200480
2007-10-19	6.25	6.25	5.85	5.88	272420
2007-10-22	5.87	5.96	5.80	5.95	141970
2007-10-23	6.05	6.09	5.98	6.04	172200
2007-10-24	6.02	6.03	5.76	5.99	186070
2007-10-25	5.96	6.05	5.91	6.04	101340
2007-10-26	6.10	6.10	6.00	6.10	128670
2007-10-29	6.01	6.20	6.01	6.05	118930
2007-10-30	6.06	6.07	5.94	5.97	92570
2007-10-31	5.90	5.96	5.84	5.90	242330
2007-11-01	5.81	5.88	5.77	5.77	268330
2007-11-02	5.83	5.97	5.75	5.86	207900
2007-11-05	5.83	5.83	5.56	5.67	259700
2007-11-06	5.70	5.86	5.70	5.80	127810
2007-11-07	5.72	5.87	5.62	5.64	170770
2007-11-08	5.70	5.90	5.51	5.89	359820
2007-11-09	5.82	5.89	5.60	5.73	241950
2007-11-12	5.70	5.78	5.64	5.75	160570
2007-11-13	5.81	5.82	5.63	5.78	208050
2007-11-14	5.80	5.80	5.70	5.76	118530
2007-11-15	5.72	5.78	5.65	5.69	99810
2007-11-16	5.71	5.71	5.59	5.68	210230
2007-11-19	5.51	5.59	5.48	5.58	367540
2007-11-20	5.52	5.60	5.48	5.51	125080
2007-11-21	5.52	5.62	5.46	5.59	122040
2007-11-23	5.63	5.70	5.63	5.68	55500
2007-11-26	5.75	5.75	5.54	5.61	156520
2007-11-27	5.63	5.68	5.40	5.41	181580
2007-11-28	5.48	5.60	5.48	5.60	194930
2007-11-29	5.53	5.63	5.50	5.57	133380
2007-11-30	5.62	5.68	5.57	5.67	275040
2007-12-03	5.73	5.77	5.58	5.58	144360
2007-12-04	5.59	5.59	5.40	5.40	159700
2007-12-05	5.53	5.63	5.43	5.52	162740
2007-12-06	5.56	5.79	5.56	5.79	245580
2007-12-07	5.79	5.86	5.63	5.74	155050
2007-12-10	5.74	5.83	5.42	5.79	200050
2007-12-11	5.83	5.93	5.73	5.73	134900
2007-12-12	5.92	5.92	5.78	5.81	92500
2007-12-13	5.77	6.00	5.67	6.00	199670
2007-12-14	5.93	6.00	5.66	5.66	193420
2007-12-17	5.60	5.78	5.60	5.66	109320
2007-12-18	5.74	5.91	5.65	5.89	175090
2007-12-19	5.89	6.00	5.81	5.97	173310
2007-12-20	6.00	6.03	5.81	6.03	166020
2007-12-21	6.13	6.24	6.04	6.24	531560
2007-12-24	6.24	6.35	6.04	6.32	58920
2007-12-26	6.28	6.40	6.12	6.38	180100
2007-12-27	6.40	6.40	6.03	6.04	132020
2007-12-28	6.13	6.42	5.92	5.94	107660
2007-12-31	5.89	6.03	5.85	5.89	107710
2008-01-02	5.86	5.99	5.82	5.88	126640
2008-01-03	5.99	5.99	5.71	5.72	200260
2008-01-04	5.79	5.88	5.58	5.58	169260
2008-01-07	5.62	5.70	5.51	5.51	227480
2008-01-08	5.55	5.75	5.49	5.49	160280
2008-01-09	5.48	5.72	5.48	5.72	150760
2008-01-10	5.65	5.95	5.65	5.95	168110
2008-01-11	5.90	6.00	5.61	5.67	114140
2008-01-14	5.70	5.70	5.50	5.56	175200
2008-01-15	5.50	5.63	5.50	5.55	102220
2008-01-16	5.55	5.69	5.50	5.57	184260
2008-01-17	5.67	5.73	5.50	5.50	132090
2008-01-18	5.50	5.65	5.50	5.62	234120
2008-01-22	5.50	5.86	5.50	5.78	224570
2008-01-23	5.75	6.10	5.52	6.09	219160
2008-01-24	6.09	6.20	5.84	6.08	243290
2008-01-25	6.17	6.18	6.00	6.00	204080
2008-01-28	6.00	6.17	5.90	6.17	140280
2008-01-29	6.20	6.20	6.03	6.18	174350
2008-01-30	6.15	6.19	6.00	6.00	135400
2008-01-31	6.00	6.14	6.00	6.01	192180
2008-02-01	6.05	6.20	6.00	6.10	147280
2008-02-04	6.10	6.19	6.06	6.17	95670
2008-02-05	6.06	6.20	5.94	6.06	221650
2008-02-06	6.10	6.10	5.90	6.02	90410
2008-02-07	5.97	6.05	5.88	5.93	88640
2008-02-08	6.05	6.05	5.70	5.92	152690
2008-02-11	5.87	5.95	5.75	5.88	97350
2008-02-12	5.92	5.99	5.87	5.89	246480
2008-02-13	5.97	6.13	5.96	6.13	123330
2008-02-14	6.14	6.14	5.87	5.92	110400
2008-02-15	5.88	5.96	5.75	5.79	151560
2008-02-19	5.90	5.99	5.77	5.77	145020
2008-02-20	5.74	5.86	5.70	5.86	65650
2008-02-21	5.90	5.90	5.69	5.69	187980
2008-02-22	5.74	5.74	5.52	5.62	235440
2008-02-25	5.57	5.81	5.53	5.81	110000
2008-02-26	5.80	6.00	5.78	5.81	240900
2008-02-27	5.72	5.80	5.62	5.65	124830
2008-02-28	5.59	5.78	5.55	5.55	241310
2008-02-29	5.55	5.67	5.44	5.47	255980
2008-03-03	5.48	5.96	5.48	5.96	786620
2008-03-04	5.91	6.08	5.85	6.01	1627270
2008-03-05	6.03	6.03	5.87	5.92	229750
2008-03-06	5.90	5.90	5.70	5.70	242770
2008-03-07	5.65	5.85	5.63	5.71	145940
2008-03-10	5.74	5.85	5.57	5.65	197420
2008-03-11	5.82	5.90	5.72	5.89	216790
2008-03-12	5.90	6.08	5.78	5.96	240920
2008-03-13	5.99	5.99	5.81	5.82	163510
2008-03-14	5.81	5.90	5.62	5.67	145430
2008-03-17	5.62	5.89	5.62	5.84	137560
2008-03-18	5.77	6.00	5.75	6.00	263840
2008-03-19	5.95	6.00	5.79	5.79	187280
2008-03-20	5.92	6.20	5.78	6.20	1021670
2008-03-24	6.16	6.22	6.05	6.16	320250
2008-03-25	6.14	6.20	6.04	6.20	169630
2008-03-26	6.08	6.14	6.04	6.09	181000
2008-03-27	6.15	6.16	6.05	6.05	92640
2008-03-28	6.00	6.14	5.97	6.05	102530
2008-03-31	6.07	6.21	5.98	6.16	252540
2008-04-01	6.07	6.15	6.05	6.10	417580
2008-04-02	6.05	6.10	6.01	6.05	97750
2008-04-03	6.01	6.10	5.81	5.93	251700
2008-04-04	5.96	6.01	5.85	5.88	137900
2008-04-07	5.90	5.95	5.75	5.85	159860
2008-04-08	5.77	5.85	5.77	5.84	109420
2008-04-09	5.81	5.83	5.67	5.72	161600
2008-04-10	5.78	5.89	5.73	5.89	156500
2008-04-11	5.80	5.85	5.66	5.66	226760
2008-04-14	5.66	5.82	5.66	5.67	260850
2008-04-15	5.72	5.81	5.71	5.81	73950
2008-04-16	5.85	5.90	5.77	5.87	185700
2008-04-17	5.87	5.93	5.85	5.90	215870
2008-04-18	5.94	5.98	5.83	5.97	187980
2008-04-21	5.88	5.93	5.83	5.83	122490
2008-04-22	5.83	5.94	5.70	5.75	209220
2008-04-23	5.76	5.85	5.74	5.83	127250
2008-04-24	5.84	5.92	5.76	5.90	140940
2008-04-25	5.85	5.94	5.76	5.93	111780
2008-04-28	5.95	5.97	5.86	5.97	168280
2008-04-29	5.99	5.99	5.84	5.84	89520
2008-04-30	5.89	5.97	5.72	5.72	123140
2008-05-01	5.78	5.94	5.73	5.82	126520
2008-05-02	5.94	5.94	5.73	5.73	150460
2008-05-05	5.73	5.79	5.70	5.71	173430
2008-05-06	5.80	5.83	5.71	5.76	167210
2008-05-07	5.76	5.77	5.68	5.68	101970
2008-05-08	5.68	5.80	5.65	5.67	163180
2008-05-09	5.65	5.70	5.65	5.70	120810
2008-05-12	5.70	5.77	5.69	5.75	199020
2008-05-13	5.76	5.76	5.65	5.69	229560
2008-05-14	5.67	5.73	5.63	5.63	225440
2008-05-15	5.63	5.72	5.61	5.67	161220
2008-05-16	5.70	5.70	5.54	5.58	205120
2008-05-19	5.55	5.62	5.49	5.59	241970
2008-05-20	5.55	5.63	5.50	5.52	129750
2008-05-21	5.58	5.61	5.38	5.45	277610
2008-05-22	5.43	5.52	5.34	5.36	268760
2008-05-23	5.34	5.42	5.31	5.37	224550
2008-05-27	5.40	5.40	5.31	5.37	203800
2008-05-28	5.45	5.45	5.30	5.34	280670
2008-05-29	5.31	5.38	5.29	5.33	161300
2008-05-30	5.29	5.37	5.11	5.17	260590
2008-06-02	5.15	5.15	4.96	4.98	648510
2008-06-03	4.96	4.97	4.77	4.82	1414790
2008-06-04	4.81	4.85	4.75	4.77	316110
2008-06-05	4.80	4.84	4.73	4.84	217020
2008-06-06	4.84	4.84	4.60	4.61	282820
2008-06-09	4.61	4.75	4.61	4.61	249000
2008-06-10	4.61	4.75	4.61	4.69	334850
2008-06-11	4.70	4.72	4.42	4.50	366580
2008-06-12	4.64	4.67	4.50	4.53	233040
2008-06-13	4.59	4.59	4.43	4.51	203060
2008-06-16	4.62	4.62	4.43	4.50	377370
2008-06-17	4.47	4.52	4.45	4.46	248190
2008-06-18	4.41	4.47	4.28	4.33	282290
2008-06-19	4.34	4.36	4.20	4.35	190250
2008-06-20	4.30	4.40	4.18	4.22	440210
2008-06-23	4.27	4.30	4.20	4.25	206300
2008-06-24	4.23	4.25	4.03	4.03	274210
2008-06-25	4.03	4.04	3.87	3.96	328570
2008-06-26	3.90	4.01	3.85	3.95	481170
2008-06-27	3.95	4.01	3.83	3.89	2571030
2008-06-30	3.95	4.00	3.69	3.70	578890
2008-07-01	3.63	3.73	3.58	3.62	285690
2008-07-02	3.63	3.69	3.40	3.43	590500
2008-07-03	3.42	3.50	3.35	3.37	197360
2008-07-07	3.49	3.49	3.35	3.41	454190
2008-07-08	3.44	3.66	3.39	3.53	396590
2008-07-09	3.59	3.63	3.34	3.35	263170
2008-07-10	3.40	3.49	3.33	3.45	306210
2008-07-11	3.47	3.47	3.31	3.38	229100
2008-07-14	3.36	3.45	3.20	3.31	317990
2008-07-15	3.30	3.38	3.14	3.35	306180
2008-07-16	3.38	3.39	3.20	3.35	211340
2008-07-17	3.38	3.50	3.34	3.42	427390
2008-07-18	3.45	3.45	3.33	3.39	288170
2008-07-21	3.45	3.45	3.34	3.35	169690
2008-07-22	3.33	3.50	3.32	3.49	218140
2008-07-23	3.49	3.49	3.37	3.43	383850
2008-07-24	3.48	3.55	3.38	3.47	225070
2008-07-25	3.55	3.58	3.49	3.51	229210
2008-07-28	3.55	3.57	3.44	3.50	350240
2008-07-29	3.53	3.54	3.40	3.40	223940
2008-07-30	3.44	3.44	3.28	3.31	266930
2008-07-31	3.30	3.40	3.30	3.36	227050
2008-08-01	3.38	3.38	3.24	3.28	236600
2008-08-04	3.29	3.40	3.26	3.26	320480
2008-08-05	3.33	3.42	3.25	3.40	328460
2008-08-06	3.41	3.43	3.30	3.42	194310
2008-08-07	3.42	3.44	3.30	3.36	258790
2008-08-08	3.27	3.38	3.25	3.36	182040
2008-08-11	3.39	3.65	3.37	3.65	366530
2008-08-12	3.65	3.78	3.57	3.77	322230
2008-08-13	3.88	3.98	3.80	3.96	337010
2008-08-14	3.97	4.20	3.97	4.10	343940
2008-08-15	4.18	4.22	4.10	4.22	381830
2008-08-18	4.22	4.32	4.00	4.13	313930
2008-08-19	4.22	4.22	4.08	4.14	163100
2008-08-20	4.25	4.25	4.05	4.08	148880
2008-08-21	4.05	4.16	4.05	4.09	174900
2008-08-22	4.12	4.16	4.05	4.16	139330
2008-08-25	4.19	4.19	4.05	4.06	87160
2008-08-26	4.08	4.14	4.06	4.14	193380
2008-08-27	4.13	4.14	4.05	4.06	225040
2008-08-28	4.08	4.13	4.06	4.12	166690
2008-08-29	4.10	4.12	4.05	4.06	108130
2008-09-02	4.11	4.11	3.74	3.90	607520
2008-09-03	3.90	3.90	3.45	3.55	1291110
2008-09-04	3.57	3.65	3.52	3.62	359910
2008-09-05	3.67	3.67	3.54	3.59	180340
2008-09-08	3.70	3.72	3.66	3.69	173240
2008-09-09	3.69	3.72	3.68	3.69	274630
2008-09-10	3.71	3.89	3.69	3.88	669070
2008-09-11	3.90	3.90	3.79	3.83	305690
2008-09-12	3.79	3.84	3.72	3.81	211950
2008-09-15	3.69	3.80	3.69	3.74	195840
2008-09-16	3.79	3.98	3.69	3.98	295500
2008-09-17	4.00	4.00	3.80	3.87	265900
2008-09-18	3.92	4.15	3.81	4.13	458220
2008-09-19	4.38	4.40	4.14	4.16	897120
2008-09-22	4.23	4.24	3.97	4.18	299580
2008-09-23	4.20	4.29	4.10	4.25	296140
2008-09-24	4.33	4.33	4.18	4.18	95780
2008-09-25	4.20	4.34	4.20	4.30	142490
2008-09-26	4.28	4.40	4.20	4.34	157230
2008-09-29	4.34	4.35	3.98	4.10	460750
2008-09-30	4.27	4.42	4.04	4.37	525190
2008-10-01	4.36	4.45	4.25	4.43	554280
2008-10-02	4.49	4.49	4.32	4.33	154260
2008-10-03	4.42	4.49	4.34	4.35	279090
2008-10-06	4.30	4.34	3.89	4.16	411670
2008-10-07	4.21	4.35	4.11	4.24	474440
2008-10-08	4.14	4.26	3.95	4.10	366530
2008-10-09	4.25	4.29	3.67	3.68	564100
2008-10-10	3.53	3.85	3.50	3.80	522290
2008-10-13	4.25	4.48	4.18	4.44	1125190
2008-10-14	4.59	4.60	4.28	4.46	807720
2008-10-15	4.45	4.67	4.28	4.42	407850
2008-10-16	4.57	4.57	4.20	4.45	463090
2008-10-17	4.34	4.43	4.01	4.13	559440
2008-10-20	4.30	4.30	4.15	4.26	348290
2008-10-21	4.28	4.32	4.11	4.19	252710
2008-10-22	4.10	4.20	4.01	4.09	285670
2008-10-23	4.17	4.20	3.90	3.93	240230
2008-10-24	3.90	3.99	3.80	3.83	352110
2008-10-27	3.91	3.91	3.72	3.72	243550
2008-10-28	3.85	4.04	3.74	4.00	362730
2008-10-29	4.04	4.04	3.75	4.00	159470
2008-10-30	4.00	4.20	4.00	4.20	317310
2008-10-31	4.19	4.44	4.15	4.42	373100
2008-11-03	4.48	4.49	4.20	4.40	238700
2008-11-04	4.40	4.42	4.11	4.22	230720
2008-11-05	4.20	4.37	4.02	4.04	199710
2008-11-06	4.03	4.20	3.97	3.97	83780
2008-11-07	4.01	4.20	4.00	4.12	96030
2008-11-10	4.20	4.21	3.88	3.98	215610
2008-11-11	3.97	4.01	3.84	3.84	164510
2008-11-12	3.81	3.96	3.78	3.79	324420
2008-11-13	3.78	3.93	3.64	3.93	312100
2008-11-14	3.88	3.88	3.63	3.75	239150
2008-11-17	3.74	3.78	3.70	3.75	143630
2008-11-18	3.77	3.88	3.64	3.75	199390
2008-11-19	3.74	3.89	3.71	3.75	210030
2008-11-20	3.70	3.80	3.58	3.62	231150
2008-11-21	3.69	3.95	3.58	3.88	229980
2008-11-24	3.94	4.23	3.90	4.22	345890
2008-11-25	4.24	4.24	3.92	4.13	313060
2008-11-26	4.05	4.22	3.92	4.22	212920
2008-11-28	4.22	4.26	4.13	4.26	55160
2008-12-01	4.27	4.28	4.01	4.13	250280
2008-12-02	4.19	4.22	4.02	4.11	120300
2008-12-03	4.11	4.26	4.06	4.26	198310
2008-12-04	4.22	4.26	4.03	4.09	146360
2008-12-05	4.11	4.30	4.04	4.28	229840
2008-12-08	4.30	4.40	4.20	4.39	254590
2008-12-09	4.39	4.42	4.27	4.35	373250
2008-12-10	4.40	4.42	4.29	4.40	144280
2008-12-11	4.40	4.40	4.21	4.33	164210
2008-12-12	4.33	4.41	4.10	4.41	137960
2008-12-15	4.40	4.40	4.27	4.35	167990
2008-12-16	4.40	4.45	4.27	4.44	231200
2008-12-17	4.44	4.45	4.30	4.43	201860
2008-12-18	4.40	4.45	4.39	4.45	281270
2008-12-19	3.85	4.50	3.85	4.48	454010
2008-12-22	4.47	4.49	4.36	4.44	160500
2008-12-23	4.46	4.46	4.35	4.43	145950
2008-12-24	4.47	4.47	4.38	4.42	72160
2008-12-26	4.44	4.52	4.41	4.50	72480
2008-12-29	4.49	4.49	4.37	4.40	196510
2008-12-30	4.44	4.51	4.35	4.51	121530
2008-12-31	4.50	4.60	4.36	4.60	117800
2009-01-02	4.50	4.60	4.48	4.55	114830
2009-01-05	4.60	4.60	4.53	4.56	194050
2009-01-06	4.60	4.60	4.45	4.51	123160
2009-01-07	4.54	4.54	4.45	4.45	163680
2009-01-08	4.48	4.57	4.43	4.57	70220
2009-01-09	4.55	4.59	4.49	4.56	113220
2009-01-12	4.56	4.60	4.45	4.51	207070
2009-01-13	4.49	4.57	4.46	4.48	112490
2009-01-14	4.48	4.52	4.41	4.46	176280
2009-01-15	4.48	4.52	4.40	4.51	135010
2009-01-16	4.40	4.51	4.40	4.48	143080
2009-01-20	4.46	4.52	4.40	4.40	226660
2009-01-21	4.43	4.51	4.40	4.51	148110
2009-01-22	4.47	4.52	4.40	4.48	88940
2009-01-23	4.40	4.48	4.40	4.41	61250
2009-01-26	4.42	4.49	4.42	4.47	131690
2009-01-27	4.47	4.62	4.43	4.62	157300
2009-01-28	4.63	4.68	4.55	4.65	106000
2009-01-29	4.59	4.65	4.52	4.54	68070
2009-01-30	4.57	4.57	4.50	4.50	56380
2009-02-02	4.49	4.70	4.45	4.70	132910
2009-02-03	4.67	4.78	4.59	4.75	246290
2009-02-04	4.70	4.71	4.50	4.50	163380
2009-02-05	4.51	4.64	4.51	4.55	83980
2009-02-06	4.54	4.60	4.52	4.60	93870
2009-02-09	4.60	4.64	4.49	4.50	159660
2009-02-10	4.51	4.62	4.48	4.50	120090
2009-02-11	4.51	4.66	4.51	4.66	117020
2009-02-12	4.79	4.79	4.65	4.79	119230
2009-02-13	4.79	4.79	4.65	4.75	60810
2009-02-17	4.71	4.75	4.61	4.61	63370
2009-02-18	4.60	4.62	4.50	4.60	136510
2009-02-19	4.63	4.70	4.43	4.64	73720
2009-02-20	4.59	4.65	4.43	4.64	163970
2009-02-23	4.66	4.68	4.50	4.50	127440
2009-02-24	4.50	4.64	4.45	4.64	263990
2009-02-25	4.63	4.63	4.48	4.49	69890
2009-02-26	4.51	4.56	4.45	4.49	98470
2009-02-27	4.40	4.54	4.38	4.38	78820
2009-03-02	4.35	4.48	4.35	4.45	145690
2009-03-03	4.50	4.50	4.28	4.29	93850
2009-03-04	4.34	4.34	4.01	4.09	151540
2009-03-05	4.04	4.05	3.79	3.81	215020
2009-03-06	3.89	3.94	3.80	3.83	114050
2009-03-09	3.81	3.88	3.78	3.78	124400
2009-03-10	3.87	4.11	3.81	4.11	303340
2009-03-11	4.36	4.36	4.14	4.31	189900
2009-03-12	4.27	4.60	4.23	4.56	336830
2009-03-13	4.57	4.59	4.38	4.46	120620
2009-03-16	4.52	4.60	4.46	4.53	150810
2009-03-17	4.52	4.60	4.47	4.60	95770
2009-03-18	4.61	5.00	4.45	5.00	340170
2009-03-19	5.07	5.13	5.03	5.11	247340
2009-03-20	5.10	5.26	5.09	5.16	356280
2009-03-23	5.18	5.34	5.18	5.34	263520
2009-03-24	5.30	5.33	5.21	5.20	191950
2009-03-25	5.21	5.31	5.16	5.29	191400
2009-03-26	5.30	5.37	5.25	5.37	192720
2009-03-27	5.35	5.37	5.13	5.17	320500
2009-03-30	5.15	5.21	5.09	5.18	154120
2009-03-31	5.22	5.25	5.18	5.21	152780
2009-04-01	5.15	5.15	5.02	5.15	149180
2009-04-02	5.15	5.27	5.15	5.26	353060
2009-04-03	5.27	5.27	5.00	5.18	231830
2009-04-06	5.14	5.25	5.10	5.23	281630
2009-04-07	5.15	5.21	5.01	5.18	215910
2009-04-08	5.00	5.20	5.00	5.20	121580
2009-04-09	5.19	5.29	5.17	5.26	239440
2009-04-13	5.25	5.30	5.21	5.24	74280
2009-04-14	5.20	5.20	5.04	5.13	142640
2009-04-15	5.11	5.20	5.06	5.20	171830
2009-04-16	5.25	5.37	5.24	5.37	151750
2009-04-17	5.37	5.38	5.26	5.37	176160
2009-04-20	5.37	5.50	5.30	5.36	389310
2009-04-21	5.36	5.40	5.28	5.37	245010
2009-04-22	5.30	5.41	5.28	5.34	357710
2009-04-23	5.35	5.45	5.29	5.34	312720
2009-04-24	5.40	5.40	5.08	5.35	353510
2009-04-27	5.30	5.31	5.17	5.24	210760
2009-04-28	5.24	5.33	5.20	5.30	404240
2009-04-29	5.35	5.38	5.24	5.34	237710
2009-04-30	5.40	5.40	5.20	5.21	113220
2009-05-01	5.22	5.24	5.11	5.13	103050
2009-05-04	5.19	5.23	5.01	5.08	188240
2009-05-05	5.05	5.11	4.86	4.89	222430
2009-05-06	4.83	4.94	4.83	4.89	118150
2009-05-07	4.93	4.98	4.78	4.78	102800
2009-05-08	4.83	5.06	4.69	4.69	232570
2009-05-11	4.69	4.75	4.61	4.63	260400
2009-05-12	4.74	4.87	4.62	4.86	224950
2009-05-13	4.93	4.93	4.67	4.74	267040
2009-05-14	4.77	5.14	4.65	5.12	447640
2009-05-15	5.10	5.10	4.86	4.89	299630
2009-05-18	4.96	5.07	4.82	4.95	348230
2009-05-19	4.89	4.97	4.81	4.84	173910
2009-05-20	4.86	4.97	4.85	4.88	290490
2009-05-21	4.85	4.88	4.75	4.75	232660
2009-05-22	4.76	4.97	4.67	4.76	155310
2009-05-26	4.79	4.99	4.67	4.98	188830
2009-05-27	4.98	5.01	4.89	4.96	309510
2009-05-28	5.05	5.05	4.90	4.95	139370
2009-05-29	4.98	4.98	4.80	4.88	219150
2009-06-01	5.04	5.35	5.04	5.33	685250
2009-06-02	5.31	5.56	5.05	5.37	1245100
2009-06-03	5.40	5.53	5.30	5.52	403900
2009-06-04	5.57	5.60	5.43	5.60	380150
2009-06-05	5.70	5.70	5.51	5.67	225390
2009-06-08	5.67	5.71	5.59	5.65	252550
2009-06-09	5.67	5.70	5.61	5.63	208770
2009-06-10	5.61	5.61	5.51	5.56	364080
2009-06-11	5.60	5.70	5.56	5.67	155950
2009-06-12	5.67	5.67	5.57	5.64	93550
2009-06-15	5.66	5.69	5.54	5.62	261070
2009-06-16	5.57	5.63	5.57	5.62	107480
2009-06-17	5.60	5.70	5.60	5.67	84530
2009-06-18	5.64	5.70	5.57	5.64	149510
2009-06-19	5.70	5.71	5.59	5.59	291610
2009-06-22	5.54	5.59	5.43	5.47	209280
2009-06-23	5.49	5.57	5.41	5.44	118410
2009-06-24	5.43	5.67	5.42	5.43	115580
2009-06-25	5.42	5.56	5.21	5.51	163840
2009-06-26	5.46	5.82	5.41	5.82	1025710
2009-06-29	5.75	5.75	5.55	5.58	269060
2009-06-30	5.67	5.68	5.50	5.51	164480
2009-07-01	5.59	5.59	5.46	5.55	206810
2009-07-02	5.50	5.55	5.46	5.50	137120
2009-07-06	5.50	5.54	5.47	5.50	78960
2009-07-07	5.52	5.55	5.37	5.41	83390
2009-07-08	5.46	5.46	5.26	5.28	150730
2009-07-09	5.29	5.44	5.29	5.31	100610
2009-07-10	5.36	5.42	5.36	5.42	60430
2009-07-13	5.45	5.45	5.30	5.42	75680
2009-07-14	5.43	5.47	5.38	5.43	76270
2009-07-15	5.46	5.50	5.35	5.50	332890
2009-07-16	5.45	5.59	5.43	5.56	284700
2009-07-17	5.57	5.64	5.50	5.58	147670
2009-07-20	5.60	5.62	5.42	5.56	187100
2009-07-21	5.61	5.62	5.35	5.41	407150
2009-07-22	5.34	5.42	5.34	5.41	85830
2009-07-23	5.42	5.56	5.38	5.49	264490
2009-07-24	5.44	5.55	5.44	5.52	67360
2009-07-27	5.57	5.68	5.51	5.65	218530
2009-07-28	5.60	5.72	5.56	5.72	105890
2009-07-29	5.70	5.71	5.64	5.71	105230
2009-07-30	5.71	5.76	5.66	5.70	119580
2009-07-31	5.66	5.80	5.65	5.65	123400
2009-08-03	5.73	5.75	5.50	5.65	106880
2009-08-04	5.60	5.78	5.43	5.57	205020
2009-08-05	5.55	5.58	5.38	5.58	281050
2009-08-06	5.54	5.54	5.43	5.43	88220
2009-08-07	5.53	5.53	5.43	5.46	150600
2009-08-10	5.40	5.45	5.34	5.41	209430
2009-08-11	5.38	5.49	5.35	5.40	113740
2009-08-12	5.41	5.48	5.38	5.47	102790
2009-08-13	5.51	5.51	5.45	5.48	55530
2009-08-14	5.49	5.50	5.40	5.40	109780
2009-08-17	5.40	5.45	5.33	5.43	261500
2009-08-18	5.40	5.47	5.39	5.47	109000
2009-08-19	5.41	5.47	5.36	5.47	60580
2009-08-20	5.47	5.51	5.39	5.48	129380
2009-08-21	5.56	5.60	5.40	5.56	207070
2009-08-24	5.57	5.57	5.50	5.52	89830
2009-08-25	5.50	5.55	5.45	5.55	73090
2009-08-26	5.52	5.57	5.44	5.55	93010
2009-08-27	5.50	5.55	5.48	5.53	134330
2009-08-28	5.58	5.58	5.42	5.43	160480
2009-08-31	5.42	5.56	5.40	5.41	450070
2009-09-01	5.34	5.41	4.84	4.89	749450
2009-09-02	4.89	5.11	4.77	4.83	905600
2009-09-03	4.87	4.94	4.71	4.91	353120
2009-09-04	4.96	5.00	4.91	4.99	146150
2009-09-08	5.02	5.05	4.77	4.85	307300
2009-09-09	4.86	4.92	4.83	4.92	303110
2009-09-10	4.96	4.99	4.82	4.96	313080
2009-09-11	4.96	5.02	4.91	4.91	276770
2009-09-14	4.87	4.96	4.81	4.96	210080
2009-09-15	4.94	5.01	4.90	4.99	146510
2009-09-16	4.99	5.01	4.95	4.98	144800
2009-09-17	4.94	4.99	4.90	4.90	162970
2009-09-18	4.92	4.95	4.88	4.91	227260
2009-09-21	4.93	4.95	4.91	4.93	109560
2009-09-22	4.94	4.95	4.85	4.87	305240
2009-09-23	4.89	4.98	4.89	4.90	139470
2009-09-24	4.90	4.95	4.83	4.83	263150
2009-09-25	4.80	4.90	4.80	4.88	125480
2009-09-28	4.89	4.93	4.85	4.87	98200
2009-09-29	4.88	4.93	4.87	4.87	80130
2009-09-30	4.88	4.93	4.83	4.84	208580
2009-10-01	4.84	4.86	4.76	4.76	199840
2009-10-02	4.73	4.75	4.70	4.71	147770
2009-10-05	4.72	4.75	4.71	4.72	137320
2009-10-06	4.76	4.80	4.72	4.78	94840
2009-10-07	4.80	4.84	4.77	4.78	98720
2009-10-08	4.83	4.89	4.80	4.80	167310
2009-10-09	4.82	4.91	4.81	4.91	142300
2009-10-12	4.94	4.95	4.90	4.92	77910
2009-10-13	4.91	4.92	4.89	4.91	41430
2009-10-14	4.95	4.95	4.88	4.92	164210
2009-10-15	4.88	4.94	4.70	4.74	209320
2009-10-16	4.75	4.89	4.70	4.70	205470
2009-10-19	4.75	4.81	4.74	4.79	118880
2009-10-20	4.82	4.90	4.78	4.80	181940
2009-10-21	4.80	4.83	4.75	4.75	220390
2009-10-22	4.74	4.77	4.66	4.67	270150
2009-10-23	4.66	4.74	4.59	4.59	252730
2009-10-26	4.59	4.62	4.50	4.50	259990
2009-10-27	4.51	4.64	4.51	4.52	170350
2009-10-28	4.57	4.62	4.54	4.54	157210
2009-10-29	4.60	4.60	4.54	4.57	114960
2009-10-30	4.55	4.56	4.49	4.49	253410
2009-11-02	4.53	4.55	4.42	4.52	408920
2009-11-03	4.53	4.54	4.44	4.46	103010
2009-11-04	4.49	4.50	4.40	4.41	164100
2009-11-05	4.45	4.45	4.32	4.44	190760
2009-11-06	4.41	4.45	4.40	4.44	128910
2009-11-09	4.49	4.49	4.40	4.43	130490
2009-11-10	4.43	4.46	4.41	4.41	132110
2009-11-11	4.44	4.48	4.41	4.45	174140
2009-11-12	4.47	4.51	4.40	4.40	121060
2009-11-13	4.41	4.49	4.40	4.46	181850
2009-11-16	4.52	4.68	4.50	4.68	307560
2009-11-17	4.65	4.77	4.64	4.70	230540
2009-11-18	4.74	4.77	4.66	4.74	161280
2009-11-19	4.75	4.75	4.58	4.59	241050
2009-11-20	4.59	4.63	4.59	4.61	151140
2009-11-23	4.66	4.70	4.64	4.66	106910
2009-11-24	4.73	4.75	4.69	4.75	247560
2009-11-25	4.76	4.76	4.66	4.70	150270
2009-11-27	4.61	4.64	4.60	4.61	93750
2009-11-30	4.66	4.78	4.65	4.73	495390
2009-12-01	4.77	4.90	4.76	4.90	677060
2009-12-02	4.90	5.08	4.85	5.07	400530
2009-12-03	5.10	5.12	5.00	5.02	283060
2009-12-04	5.11	5.24	5.07	5.24	312510
2009-12-07	5.28	5.40	5.25	5.37	324810
2009-12-08	5.33	5.38	5.25	5.38	175820
2009-12-09	5.38	5.45	5.33	5.45	294890
2009-12-10	5.49	5.49	5.34	5.46	279460
2009-12-11	5.49	5.50	5.35	5.50	321290
2009-12-14	5.50	5.51	5.47	5.50	189090
2009-12-15	5.50	5.50	5.44	5.49	217360
2009-12-16	5.51	5.53	5.44	5.49	194860
2009-12-17	5.45	5.50	5.36	5.49	244010
2009-12-18	5.50	5.50	5.38	5.44	365590
2009-12-21	5.45	5.47	5.29	5.41	175450
2009-12-22	5.39	5.49	5.30	5.49	200850
2009-12-23	5.49	5.49	5.36	5.49	177020
2009-12-24	5.48	5.50	5.46	5.50	51740
2009-12-28	5.48	5.51	5.46	5.51	81850
2009-12-29	5.52	5.52	5.43	5.50	35150
2009-12-30	5.45	5.50	5.40	5.49	127440
2009-12-31	5.49	5.50	5.39	5.40	81890
2010-01-04	5.33	5.42	5.22	5.36	305600
2010-01-05	5.34	5.34	5.20	5.22	177130
2010-01-06	5.22	5.29	5.22	5.25	83210
2010-01-07	5.27	5.27	5.09	5.17	208620
2010-01-08	5.15	5.20	5.12	5.15	62860
2010-01-11	5.15	5.16	5.10	5.13	115110
2010-01-12	5.10	5.11	5.05	5.08	139340
2010-01-13	5.08	5.30	5.07	5.24	203090
2010-01-14	5.25	5.25	5.06	5.21	105920
2010-01-15	5.23	5.27	5.06	5.10	144620
2010-01-19	5.10	5.13	5.07	5.13	132590
2010-01-20	5.11	5.15	5.05	5.08	105690
2010-01-21	5.10	5.12	5.00	5.00	155260
2010-01-22	5.00	5.05	4.95	4.96	134870
2010-01-25	5.02	5.12	4.99	5.02	113080
2010-01-26	4.94	4.98	4.87	4.87	137340
2010-01-27	4.88	5.17	4.88	5.15	237950
2010-01-28	5.18	5.20	5.03	5.06	172560
2010-01-29	5.06	5.18	5.05	5.05	145700
2010-02-01	5.09	5.13	5.06	5.08	169210
2010-02-02	5.07	5.09	5.03	5.05	224720
2010-02-03	5.02	5.11	5.02	5.02	68860
2010-02-04	5.00	5.03	4.85	4.85	142770
2010-02-05	4.87	4.99	4.84	4.91	97920
2010-02-08	5.10	5.10	4.88	4.95	177670
2010-02-09	5.03	5.05	4.92	5.05	171530
2010-02-10	5.07	5.09	5.00	5.05	79930
2010-02-11	5.06	5.16	5.03	5.15	86470
2010-02-12	5.10	5.24	4.96	5.18	396100
2010-02-16	5.22	5.22	5.08	5.15	118910
2010-02-17	5.15	5.19	5.08	5.19	243300
2010-02-18	5.17	5.19	5.13	5.19	141940
2010-02-19	5.19	5.19	5.12	5.17	106340
2010-02-22	5.19	5.19	5.12	5.13	126250
2010-02-23	5.13	5.17	5.10	5.13	151430
2010-02-24	5.15	5.18	5.13	5.17	62280
2010-02-25	5.31	5.72	5.31	5.70	1061430
2010-02-26	5.68	5.68	5.47	5.57	236400
2010-03-01	5.57	5.64	5.56	5.64	313800
2010-03-02	5.66	5.70	5.62	5.70	184000
2010-03-03	5.68	5.75	5.67	5.72	224230
2010-03-04	5.72	5.78	5.72	5.74	76500
2010-03-05	5.73	5.86	5.72	5.86	189040
2010-03-08	5.86	5.90	5.83	5.89	231180
2010-03-09	5.89	5.94	5.86	5.89	275070
2010-03-10	5.93	5.93	5.76	5.84	308170
2010-03-11	5.82	5.85	5.77	5.82	98370
2010-03-12	5.81	5.86	5.77	5.83	65090
2010-03-15	5.83	5.90	5.83	5.87	185310
2010-03-16	5.89	5.93	5.87	5.91	323490
2010-03-17	5.90	5.95	5.87	5.88	344570
2010-03-18	5.87	5.90	5.85	5.90	160000
2010-03-19	5.90	5.91	5.83	5.91	226310
2010-03-22	5.88	5.93	5.83	5.92	198730
2010-03-23	5.91	6.10	5.90	6.01	551310
2010-03-24	6.02	6.02	5.94	5.98	93680
2010-03-25	5.98	5.98	5.90	5.90	225300
2010-03-26	5.90	5.90	5.80	5.88	117990
2010-03-29	5.88	5.92	5.86	5.87	99150
2010-03-30	5.90	5.91	5.77	5.90	215320
2010-03-31	5.87	5.90	5.82	5.87	141610
2010-04-01	5.86	5.89	5.83	5.85	101640
2010-04-05	5.84	5.88	5.84	5.88	111940
2010-04-06	5.88	5.88	5.84	5.88	122080
2010-04-07	5.85	5.89	5.80	5.83	265230
2010-04-08	5.82	5.82	5.72	5.73	158680
2010-04-09	5.74	5.78	5.66	5.68	149670
2010-04-12	5.69	5.69	5.56	5.58	170700
2010-04-13	5.61	5.70	5.50	5.63	257540
2010-04-14	5.67	5.94	5.63	5.88	473550
2010-04-15	5.85	5.87	5.81	5.85	77620
2010-04-16	5.86	5.86	5.66	5.66	200790
2010-04-19	5.67	5.70	5.61	5.63	168470
2010-04-20	5.66	5.70	5.63	5.69	183120
2010-04-21	5.70	5.72	5.57	5.63	207370
2010-04-22	5.58	5.63	5.37	5.48	668290
2010-04-23	5.48	5.48	5.41	5.45	138480
2010-04-26	5.49	5.65	5.43	5.52	399290
2010-04-27	5.47	5.56	5.43	5.50	263090
2010-04-28	5.53	5.65	5.47	5.48	55920
2010-04-29	5.54	5.59	5.48	5.59	112990
2010-04-30	5.61	5.61	5.43	5.51	250510
2010-05-03	5.51	5.64	5.50	5.54	175610
2010-05-04	5.51	5.55	5.40	5.53	322550
2010-05-05	5.45	5.56	5.45	5.52	486240
2010-05-06	5.53	5.62	5.38	5.55	385250
2010-05-07	5.50	5.60	5.42	5.45	276510
2010-05-10	5.66	5.66	5.54	5.65	139330
2010-05-11	5.60	5.61	5.52	5.59	233220
2010-05-12	5.63	5.65	5.60	5.63	140080
2010-05-13	5.63	5.63	5.49	5.54	208860
2010-05-14	5.50	5.51	5.28	5.29	368780
2010-05-17	5.33	5.33	5.14	5.18	706360
2010-05-18	5.21	5.24	5.16	5.20	216790
2010-05-19	5.20	5.22	5.11	5.17	131270
2010-05-20	5.10	5.14	5.01	5.05	573280
2010-05-21	5.02	5.28	5.01	5.16	376630
2010-05-24	5.18	5.26	5.04	5.06	220040
2010-05-25	5.01	5.10	4.93	4.98	281580
2010-05-26	5.02	5.12	4.98	4.98	342330
2010-05-27	5.08	5.16	5.01	5.15	187860
2010-05-28	5.15	5.15	4.97	4.98	256620
2010-06-01	4.92	4.92	4.79	4.81	615700
2010-06-02	4.87	4.97	4.80	4.94	802470
2010-06-03	4.98	5.08	4.90	5.00	241570
2010-06-04	4.95	4.98	4.85	4.87	244500
2010-06-07	4.91	4.91	4.77	4.77	266150
2010-06-08	4.77	4.83	4.69	4.74	315240
2010-06-09	4.79	4.82	4.72	4.75	155360
2010-06-10	4.85	4.87	4.78	4.85	227570
2010-06-11	4.83	5.03	4.78	5.03	445850
2010-06-14	5.06	5.16	5.03	5.06	152510
2010-06-15	5.11	5.16	5.08	5.11	194140
2010-06-16	5.10	5.16	5.02	5.04	147590
2010-06-17	5.12	5.12	5.00	5.09	362370
2010-06-18	5.12	5.12	5.00	5.04	275580
2010-06-21	5.07	5.14	4.93	4.97	359080
2010-06-22	4.99	5.07	4.94	4.96	220170
2010-06-23	4.99	4.99	4.91	4.94	157940
2010-06-24	4.94	5.03	4.81	4.82	430160
2010-06-25	4.85	4.91	4.76	4.86	860080
2010-06-28	4.88	4.91	4.80	4.84	297570
2010-06-29	4.80	4.84	4.75	4.78	268010
2010-06-30	4.81	4.88	4.77	4.79	252610
2010-07-01	4.78	4.82	4.65	4.67	287740
2010-07-02	4.73	4.73	4.61	4.62	136160
2010-07-06	4.70	4.70	4.55	4.59	390890
2010-07-07	4.63	4.78	4.57	4.78	288370
2010-07-08	4.83	4.83	4.73	4.82	158450
2010-07-09	4.83	4.92	4.81	4.91	135260
2010-07-12	4.86	4.90	4.83	4.85	100750
2010-07-13	4.90	5.03	4.89	5.01	201740
2010-07-14	4.98	5.10	4.93	5.10	463740
2010-07-15	5.11	5.15	5.01	5.04	67340
2010-07-16	5.00	5.07	5.00	5.03	226810
2010-07-19	5.05	5.09	4.97	5.03	617300
2010-07-20	4.97	5.15	4.95	5.13	395890
2010-07-21	5.15	5.16	5.01	5.03	204270
2010-07-22	5.09	5.15	5.03	5.15	91040
2010-07-23	5.15	5.29	5.05	5.22	206350
2010-07-26	5.26	5.37	5.21	5.36	181810
2010-07-27	5.37	5.37	5.22	5.23	209440
2010-07-28	5.24	5.29	5.17	5.17	165760
2010-07-29	5.22	5.29	5.15	5.16	50590
2010-07-30	5.10	5.19	5.04	5.16	80000
2010-08-02	5.24	5.46	5.13	5.17	477590
2010-08-03	5.14	5.20	5.10	5.11	104900
2010-08-04	5.11	5.15	5.10	5.14	61130
2010-08-05	5.16	5.16	5.05	5.05	212000
2010-08-06	5.03	5.10	5.00	5.09	119890
2010-08-09	5.15	5.20	5.05	5.15	125280
2010-08-10	5.10	5.17	5.06	5.08	153850
2010-08-11	5.00	5.06	4.94	4.96	332990
2010-08-12	4.94	5.00	4.89	4.96	258670
2010-08-13	4.98	5.00	4.91	4.93	140910
2010-08-16	4.93	5.01	4.90	5.01	58830
2010-08-17	5.04	5.07	5.00	5.04	129070
2010-08-18	5.05	5.06	5.01	5.05	82640
2010-08-19	5.03	5.04	4.95	4.95	257630
2010-08-20	4.95	5.02	4.94	5.01	188890
2010-08-23	5.01	5.03	4.85	4.87	86220
2010-08-24	4.84	5.08	4.81	5.04	421860
2010-08-25	5.03	5.14	4.98	5.14	131230
2010-08-26	5.14	5.15	5.04	5.06	103460
2010-08-27	5.14	5.16	5.06	5.16	140130
2010-08-30	5.15	5.15	4.93	4.96	146050
2010-08-31	4.98	5.06	4.90	4.97	336510
2010-09-01	5.01	5.10	4.98	5.09	142620
2010-09-02	5.09	5.11	5.02	5.08	123220
2010-09-03	5.15	5.15	5.04	5.09	68370
2010-09-07	5.09	5.09	4.99	5.01	74200
2010-09-08	5.03	5.12	5.01	5.08	79070
2010-09-09	5.14	5.14	5.05	5.10	117470
2010-09-10	5.13	5.17	5.10	5.15	79260
2010-09-13	5.17	5.20	5.14	5.19	115100
2010-09-14	5.18	5.18	5.14	5.16	76770
2010-09-15	5.12	5.18	5.05	5.15	266340
2010-09-16	5.12	5.17	5.05	5.06	96760
2010-09-17	5.11	5.11	5.04	5.04	144360
2010-09-20	5.07	5.15	5.05	5.15	85420
2010-09-21	5.13	5.15	5.06	5.12	77900
2010-09-22	5.09	5.13	5.05	5.10	81760
2010-09-23	5.08	5.12	5.07	5.07	68320
2010-09-24	5.12	5.15	5.08	5.15	172170
2010-09-27	5.15	5.21	5.08	5.19	277420
2010-09-28	5.23	5.29	5.19	5.28	127350
2010-09-29	5.26	5.35	5.23	5.31	134620
2010-09-30	5.33	5.34	5.25	5.29	100400
2010-10-01	5.29	5.34	5.26	5.29	59110
2010-10-04	5.29	5.33	5.27	5.27	134790
2010-10-05	5.33	5.45	5.28	5.43	168340
2010-10-06	5.41	5.46	5.40	5.43	59480
2010-10-07	5.46	5.46	5.35	5.35	116860
2010-10-08	5.35	5.39	5.31	5.39	56300
2010-10-11	5.37	5.41	5.33	5.36	49240
2010-10-12	5.32	5.33	5.26	5.31	59000
2010-10-13	5.31	5.39	5.29	5.35	105470
2010-10-14	5.36	5.39	5.28	5.34	130100
2010-10-15	5.40	5.40	5.33	5.37	120010
2010-10-18	5.36	5.45	5.35	5.40	138010
2010-10-19	5.40	5.45	5.34	5.36	114980
2010-10-20	5.40	5.49	5.36	5.45	172460
2010-10-21	5.46	5.46	5.30	5.35	104970
2010-10-22	5.35	5.38	5.31	5.35	39560
2010-10-25	5.39	5.39	5.35	5.38	31680
2010-10-26	5.37	5.45	5.32	5.45	94460
2010-10-27	5.45	5.45	5.34	5.35	67640
2010-10-28	5.38	5.42	5.33	5.39	238130
2010-10-29	5.38	5.38	5.33	5.33	94240
2010-11-01	5.37	5.40	5.33	5.34	87410
2010-11-02	5.41	5.53	5.38	5.53	144810
2010-11-03	5.51	5.55	5.47	5.50	141390
2010-11-04	5.55	5.56	5.48	5.53	175080
2010-11-05	5.57	5.57	5.50	5.57	91040
2010-11-08	5.58	5.63	5.51	5.63	80280
2010-11-09	5.65	5.65	5.41	5.54	300080
2010-11-10	5.58	5.67	5.58	5.67	87540
2010-11-11	5.64	5.67	5.48	5.60	458340
2010-11-12	5.57	5.62	5.44	5.60	324470
2010-11-15	5.65	5.80	5.62	5.77	220950
2010-11-16	5.72	5.85	5.70	5.82	186300
2010-11-17	5.82	5.82	5.75	5.79	81950
2010-11-18	5.84	5.87	5.77	5.83	181550
2010-11-19	5.83	5.83	5.68	5.80	354130
2010-11-22	5.76	5.87	5.76	5.86	198490
2010-11-23	5.84	5.84	5.79	5.80	90360
2010-11-24	5.84	5.84	5.79	5.80	197290
2010-11-26	5.76	5.82	5.74	5.81	52800
2010-11-29	5.76	5.90	5.76	5.89	467850
2010-11-30	5.90	5.90	5.79	5.85	1479520
2010-12-01	5.94	5.94	5.80	5.85	367860
2010-12-02	5.78	5.86	5.76	5.82	191850
2010-12-03	5.77	5.93	5.77	5.91	154840
2010-12-06	5.88	6.05	5.82	5.85	535000
2010-12-07	5.93	5.95	5.88	5.89	606820
2010-12-08	5.90	5.91	5.86	5.90	198210
2010-12-09	5.92	5.92	5.84	5.85	242620
2010-12-10	5.87	5.89	5.84	5.88	193000
2010-12-13	5.87	5.89	5.84	5.84	142420
2010-12-14	5.88	5.88	5.79	5.80	288200
2010-12-15	5.79	5.85	5.69	5.69	608650
2010-12-16	5.70	5.83	5.68	5.81	159990
2010-12-17	5.80	5.82	5.74	5.78	292540
2010-12-20	5.78	5.80	5.75	5.77	237320
2010-12-21	5.78	5.79	5.74	5.77	164200
2010-12-22	5.76	5.76	5.65	5.72	108820
2010-12-23	5.71	5.77	5.62	5.69	276360
2010-12-27	5.68	5.75	5.65	5.73	50860
2010-12-28	5.72	5.72	5.69	5.70	164890
2010-12-29	5.70	5.73	5.65	5.66	179230
2010-12-30	5.66	5.66	5.61	5.61	56100
2010-12-31	5.61	5.63	5.49	5.56	421220
2011-01-03	5.57	5.71	5.51	5.70	227840
2011-01-04	5.73	5.73	5.64	5.64	138830
2011-01-05	5.66	5.71	5.64	5.67	193770
2011-01-06	5.68	5.68	5.55	5.61	305950
2011-01-07	5.60	5.63	5.56	5.60	171340
2011-01-10	5.61	5.62	5.56	5.58	176810
2011-01-11	5.59	5.59	5.52	5.58	140850
2011-01-12	5.62	5.62	5.58	5.61	397090
2011-01-13	5.63	5.63	5.60	5.60	177570
2011-01-14	5.61	5.63	5.57	5.60	286400
2011-01-18	5.65	5.65	5.58	5.61	86550
2011-01-19	5.62	5.62	5.43	5.45	169770
2011-01-20	5.50	5.57	5.46	5.47	428860
2011-01-21	5.50	5.63	5.43	5.44	549480
2011-01-24	5.46	5.59	5.46	5.58	399360
2011-01-25	5.57	5.57	5.43	5.47	367840
2011-01-26	5.49	5.57	5.45	5.56	291400
2011-01-27	5.57	5.58	5.49	5.50	159840
2011-01-28	5.52	5.55	5.32	5.34	444240
2011-01-31	5.39	5.48	5.36	5.40	152230
2011-02-01	5.45	5.57	5.45	5.53	104940
2011-02-02	5.56	5.58	5.48	5.50	134140
2011-02-03	5.50	5.51	5.38	5.38	229270
2011-02-04	5.38	5.39	5.28	5.32	158270
2011-02-07	5.34	5.43	5.31	5.40	127240
2011-02-08	5.40	5.41	5.34	5.40	117300
2011-02-09	5.45	5.49	5.34	5.40	308140
2011-02-10	5.35	5.50	5.35	5.48	231710
2011-02-11	5.46	5.52	5.41	5.52	235600
2011-02-14	5.53	5.55	5.46	5.47	110090
2011-02-15	5.48	5.50	5.45	5.47	58130
2011-02-16	5.50	5.50	5.43	5.47	75320
2011-02-17	5.46	5.54	5.43	5.52	113070
2011-02-18	5.54	5.55	5.48	5.51	286050
2011-02-22	5.50	5.55	5.48	5.50	474050
2011-02-23	5.49	5.54	5.49	5.50	175310
2011-02-24	5.53	5.55	5.50	5.53	160760
2011-02-25	5.53	5.57	5.51	5.57	70680
2011-02-28	5.62	5.77	5.59	5.77	563270
2011-03-01	5.79	5.80	5.55	5.73	1207180
2011-03-02	5.70	5.78	5.70	5.76	183060
2011-03-03	5.80	5.84	5.76	5.84	303330
2011-03-04	5.84	5.91	5.83	5.91	116270
2011-03-07	5.93	5.93	5.83	5.87	113300
2011-03-08	5.88	5.95	5.87	5.95	62670
2011-03-09	5.91	5.99	5.91	5.94	89370
2011-03-10	6.00	6.00	5.90	5.93	178310
2011-03-11	5.90	6.00	5.90	5.91	121090
2011-03-14	5.90	5.99	5.85	5.93	296040
2011-03-15	5.88	5.93	5.88	5.91	136480
2011-03-16	5.92	5.96	5.89	5.93	238640
2011-03-17	6.00	6.07	5.95	6.00	395110
2011-03-18	6.04	6.15	5.99	6.10	449020
2011-03-21	6.12	6.27	6.11	6.27	175590
2011-03-22	6.30	6.40	6.20	6.39	395470
2011-03-23	6.36	6.54	6.35	6.53	311740
2011-03-24	6.53	6.59	6.53	6.58	138150
2011-03-25	6.57	6.68	6.53	6.55	453360
2011-03-28	6.58	6.60	6.45	6.52	450580
2011-03-29	6.50	6.55	6.46	6.55	496600
2011-03-30	6.56	6.58	6.48	6.58	267230
2011-03-31	6.57	6.70	6.53	6.68	175880
2011-04-01	6.69	6.74	6.62	6.68	669790
2011-04-04	6.70	6.87	6.65	6.86	1003100
2011-04-05	6.86	7.24	6.71	7.19	408380
2011-04-06	7.30	7.46	7.00	7.37	619710
2011-04-07	7.44	7.58	7.24	7.42	655370
2011-04-08	7.47	7.62	7.39	7.57	543440
2011-04-11	7.62	7.62	7.47	7.52	206480
2011-04-12	7.51	7.63	7.51	7.55	235060
2011-04-13	7.57	7.60	7.18	7.22	975000
2011-04-14	7.22	7.37	7.05	7.15	672450
2011-04-15	7.14	7.26	7.02	7.22	358830
2011-04-18	7.15	7.16	7.05	7.14	400780
2011-04-19	7.15	7.26	7.13	7.23	321820
2011-04-20	7.30	7.32	7.14	7.16	220250
2011-04-21	7.19	7.19	6.92	7.07	552930
2011-04-25	7.10	7.16	6.86	7.16	333060
2011-04-26	7.17	7.26	7.11	7.14	226390
2011-04-27	7.16	7.21	7.07	7.08	386640
2011-04-28	6.98	7.06	6.90	7.05	186900
2011-04-29	7.05	7.18	7.02	7.05	148410
2011-05-02	7.06	7.06	6.95	6.97	313600
2011-05-03	6.98	7.00	6.84	6.85	550280
2011-05-04	6.83	6.88	6.74	6.75	400610
2011-05-05	6.75	6.76	6.58	6.67	435530
2011-05-06	6.76	6.79	6.59	6.63	300910
2011-05-09	6.65	6.89	6.65	6.88	131060
2011-05-10	6.90	7.03	6.89	6.99	546750
2011-05-11	7.02	7.02	6.77	6.88	621020
2011-05-12	6.86	6.95	6.86	6.92	204600
2011-05-13	6.93	6.95	6.84	6.87	145160
2011-05-16	6.87	6.95	6.83	6.83	218380
2011-05-17	6.82	6.90	6.82	6.86	190210
2011-05-18	6.85	6.92	6.84	6.87	136800
2011-05-19	6.90	6.96	6.86	6.88	289840
2011-05-20	6.85	6.96	6.85	6.89	217630
2011-05-23	6.83	6.94	6.71	6.87	628200
2011-05-24	6.90	6.90	6.82	6.84	118470
2011-05-25	6.85	6.88	6.79	6.87	141280
2011-05-26	6.87	6.88	6.76	6.86	268260
2011-05-27	6.86	6.90	6.85	6.90	93750
2011-05-31	6.90	6.90	6.73	6.75	662550
2011-06-01	6.76	6.80	6.50	6.50	853890
2011-06-02	6.55	6.91	6.55	6.88	492360
2011-06-03	6.83	6.88	6.74	6.77	213600
2011-06-06	6.76	6.83	6.71	6.79	187690
2011-06-07	6.81	6.90	6.79	6.86	227630
2011-06-08	6.81	6.94	6.75	6.75	426790
2011-06-09	6.76	6.84	6.75	6.77	321010
2011-06-10	6.77	6.81	6.61	6.72	187940
2011-06-13	6.77	6.78	6.63	6.64	143400
2011-06-14	6.70	6.81	6.68	6.81	216430
2011-06-15	6.76	6.79	6.63	6.66	248130
2011-06-16	6.66	6.89	6.62	6.88	524340
2011-06-17	6.90	7.00	6.84	6.85	339850
2011-06-20	6.88	6.95	6.85	6.89	98470
2011-06-21	6.94	7.00	6.89	6.99	174360
2011-06-22	6.97	7.00	6.85	6.97	452520
2011-06-23	6.89	6.92	6.71	6.83	162830
2011-06-24	6.84	6.84	6.73	6.78	598200
2011-06-27	6.76	6.77	6.70	6.74	376750
2011-06-28	6.76	6.77	6.71	6.76	217930
2011-06-29	6.75	6.80	6.70	6.76	200760
2011-06-30	6.80	6.80	6.74	6.77	228190
2011-07-01	6.76	6.94	6.70	6.73	169640
2011-07-05	6.72	6.77	6.69	6.77	244710
2011-07-06	6.76	6.99	6.73	6.90	675110
2011-07-07	6.97	6.99	6.90	6.96	297010
2011-07-08	6.91	6.93	6.77	6.85	326210
2011-07-11	6.80	6.87	6.73	6.78	163640
2011-07-12	6.80	6.89	6.73	6.73	154080
2011-07-13	6.74	6.80	6.67	6.74	177320
2011-07-14	6.75	6.75	6.58	6.58	108850
2011-07-15	6.60	6.61	6.50	6.55	159310
2011-07-18	6.52	6.53	6.40	6.41	161260
2011-07-19	6.43	6.45	6.34	6.44	232280
2011-07-20	6.43	6.50	6.38	6.38	350290
2011-07-21	6.38	6.51	6.38	6.51	197300
2011-07-22	6.52	6.57	6.42	6.48	137990
2011-07-25	6.41	6.45	6.35	6.41	259780
2011-07-26	6.44	6.44	6.34	6.36	103000
2011-07-27	6.37	6.39	6.30	6.31	166590
2011-07-28	6.30	6.44	6.29	6.44	121240
2011-07-29	6.39	6.49	6.35	6.45	288300
2011-08-01	6.58	6.58	6.48	6.50	219240
2011-08-02	6.49	6.59	6.32	6.32	257180
2011-08-03	6.36	6.66	6.33	6.64	319660
2011-08-04	6.63	6.63	6.37	6.37	286260
2011-08-05	6.40	6.55	6.37	6.46	234380
2011-08-08	6.35	6.43	6.01	6.02	463170
2011-08-09	6.17	6.44	6.02	6.44	470410
2011-08-10	6.43	6.45	6.11	6.15	412810
2011-08-11	6.30	6.30	6.04	6.15	445800
2011-08-12	6.22	6.23	5.88	6.08	720100
2011-08-15	6.14	6.18	5.96	6.08	318170
2011-08-16	6.04	6.06	5.99	5.99	209800
2011-08-17	6.00	6.08	6.00	6.05	203180
2011-08-18	6.00	6.03	5.90	5.93	324200
2011-08-19	5.92	6.04	5.81	5.81	360230
2011-08-22	5.95	5.95	5.80	5.82	447430
2011-08-23	5.85	5.93	5.80	5.92	227050
2011-08-24	5.92	5.97	5.84	5.92	156850
2011-08-25	5.93	5.97	5.83	5.83	354580
2011-08-26	5.81	5.93	5.81	5.92	91480
2011-08-29	5.89	5.91	5.70	5.71	1142830
2011-08-30	5.72	5.74	5.60	5.65	1756400
2011-08-31	5.72	5.77	5.57	5.60	516470
2011-09-01	5.60	5.69	5.56	5.64	317620
2011-09-02	5.59	5.60	5.45	5.50	412250
2011-09-06	5.40	5.48	5.35	5.45	342840
2011-09-07	5.53	5.53	5.46	5.53	226190
2011-09-08	5.52	5.65	5.50	5.53	585210
2011-09-09	5.49	5.58	5.45	5.54	329580
2011-09-12	5.50	5.58	5.46	5.55	248000
2011-09-13	5.55	5.58	5.43	5.48	277170
2011-09-14	5.54	5.60	5.48	5.56	325340
2011-09-15	5.62	5.62	5.56	5.61	214440
2011-09-16	5.64	5.71	5.55	5.55	464600
2011-09-19	5.51	5.59	5.42	5.50	190720
2011-09-20	5.52	5.58	5.48	5.48	213880
2011-09-21	5.49	5.59	5.40	5.42	163860
2011-09-22	5.40	5.62	5.39	5.59	504310
2011-09-23	5.57	5.67	5.50	5.56	185080
2011-09-26	5.57	5.66	5.42	5.63	168790
2011-09-27	5.69	5.69	5.53	5.56	240690
2011-09-28	5.60	5.60	5.50	5.52	345310
2011-09-29	5.60	5.61	5.41	5.58	201290
2011-09-30	5.53	5.66	5.51	5.55	188160
2011-10-03	5.52	5.64	5.20	5.21	324190
2011-10-04	5.21	5.35	5.03	5.25	753110
2011-10-05	5.27	5.30	5.10	5.25	180030
2011-10-06	5.27	5.34	5.17	5.33	201440
2011-10-07	5.37	5.38	5.18	5.22	206670
2011-10-10	5.30	5.39	5.22	5.39	211700
2011-10-11	5.34	5.44	5.33	5.43	141980
2011-10-12	5.47	5.69	5.45	5.66	217330
2011-10-13	5.65	5.65	5.50	5.59	207650
2011-10-14	5.66	5.77	5.61	5.74	209700
2011-10-17	5.74	5.74	5.44	5.52	366470
2011-10-18	5.57	5.74	5.55	5.71	293400
2011-10-19	5.73	5.74	5.59	5.61	116790
2011-10-20	5.65	5.69	5.56	5.56	53060
2011-10-21	5.69	5.71	5.61	5.69	122730
2011-10-24	5.70	5.78	5.63	5.78	481160
2011-10-25	5.74	5.74	5.55	5.55	152410
2011-10-26	5.61	5.71	5.56	5.63	131960
2011-10-27	5.78	5.88	5.71	5.85	296060
2011-10-28	5.81	5.85	5.64	5.66	214330
2011-10-31	5.65	5.72	5.59	5.61	294640
2011-11-01	5.52	5.60	5.46	5.51	377670
2011-11-02	5.51	5.68	5.51	5.64	175710
2011-11-03	5.64	5.80	5.56	5.76	160700
2011-11-04	5.74	5.76	5.63	5.73	136600
2011-11-07	5.73	5.74	5.60	5.62	130290
2011-11-08	5.65	5.78	5.63	5.75	111730
2011-11-09	5.63	5.65	5.50	5.50	246080
2011-11-10	5.60	5.60	5.38	5.43	252980
2011-11-11	5.53	5.53	5.40	5.45	231730
2011-11-14	5.48	5.48	5.39	5.43	165740
2011-11-15	5.42	5.52	5.41	5.51	170890
2011-11-16	5.45	5.52	5.43	5.44	135950
2011-11-17	5.46	5.52	5.44	5.48	148690
2011-11-18	5.49	5.62	5.49	5.56	120940
2011-11-21	5.52	5.52	5.43	5.45	142940
2011-11-22	5.47	5.47	5.32	5.37	93440
2011-11-23	5.34	5.40	5.15	5.18	183120
2011-11-25	5.20	5.28	5.15	5.16	53010
2011-11-28	5.32	5.41	5.26	5.40	212510
2011-11-29	5.38	5.43	5.31	5.40	60470
2011-11-30	5.53	5.60	5.43	5.60	342440
2011-12-01	5.55	5.55	5.36	5.37	233390
2011-12-02	5.42	5.50	5.39	5.48	86530
2011-12-05	5.50	5.51	5.32	5.35	256720
2011-12-06	5.43	5.57	5.42	5.56	213710
2011-12-07	5.51	5.54	5.42	5.47	270460
2011-12-08	5.43	5.44	5.30	5.32	249910
2011-12-09	5.36	5.54	5.35	5.50	150210
2011-12-12	5.50	5.50	5.40	5.45	166610
2011-12-13	5.46	5.54	5.37	5.37	295430
2011-12-14	5.34	5.48	5.34	5.40	208090
2011-12-15	5.45	5.45	5.33	5.42	158250
2011-12-16	5.43	5.46	5.33	5.41	323880
2011-12-19	5.44	5.58	5.40	5.40	152710
2011-12-20	5.46	5.54	5.42	5.52	186710
2011-12-21	5.51	5.59	5.45	5.57	392510
2011-12-22	5.57	5.67	5.56	5.67	236470
2011-12-23	5.67	5.70	5.65	5.69	103900
2011-12-27	5.69	5.69	5.66	5.67	72780
2011-12-28	5.68	5.68	5.58	5.58	75350
2011-12-29	5.60	5.68	5.60	5.68	94020
2011-12-30	5.82	5.98	5.73	5.86	361750
2012-01-03	5.92	5.92	5.81	5.86	371820
2012-01-04	5.84	5.87	5.76	5.77	184480
2012-01-05	5.77	5.84	5.74	5.78	84180
2012-01-06	5.78	5.82	5.67	5.67	173030
2012-01-09	5.75	5.75	5.68	5.71	121890
2012-01-10	5.79	5.82	5.75	5.77	120150
2012-01-11	5.76	5.76	5.67	5.73	206490
2012-01-12	5.72	5.82	5.70	5.82	357040
2012-01-13	5.80	5.83	5.74	5.80	103330
2012-01-17	5.85	5.85	5.76	5.83	125090
2012-01-18	5.78	5.88	5.76	5.85	222300
2012-01-19	5.87	5.88	5.82	5.85	108600
2012-01-20	5.67	5.90	5.65	5.90	213170
2012-01-23	5.90	5.97	5.88	5.93	120060
2012-01-24	5.93	6.03	5.92	6.02	157660
2012-01-25	6.05	6.05	5.96	6.01	171160
2012-01-26	6.05	6.07	6.01	6.03	140770
2012-01-27	6.05	6.20	6.05	6.14	186230
2012-01-30	6.14	6.15	6.00	6.01	192810
2012-01-31	6.07	6.15	6.02	6.10	136870
2012-02-01	6.12	6.20	6.10	6.18	182330
2012-02-02	6.19	6.19	6.10	6.19	90710
2012-02-03	6.23	6.40	6.19	6.35	188610
2012-02-06	6.39	6.39	6.26	6.31	160780
2012-02-07	6.35	6.40	6.20	6.32	199200
2012-02-08	6.37	6.46	6.35	6.43	255940
2012-02-09	6.43	6.47	6.38	6.43	94450
2012-02-10	6.42	6.47	6.30	6.32	150510
2012-02-13	6.38	6.41	6.32	6.40	91730
2012-02-14	6.42	6.44	6.33	6.41	60730
2012-02-15	6.41	6.41	6.29	6.30	204970
2012-02-16	6.30	6.48	6.20	6.43	432390
2012-02-17	6.47	6.50	6.41	6.48	157930
2012-02-21	6.45	6.45	6.34	6.42	218040
2012-02-22	6.42	6.45	6.38	6.42	62740
2012-02-23	6.45	6.47	6.42	6.47	205190
2012-02-24	6.47	6.49	6.44	6.47	88550
2012-02-27	6.46	6.50	6.40	6.49	67510
2012-02-28	6.50	6.50	6.44	6.47	69440
2012-02-29	6.47	6.50	6.44	6.44	137920
2012-03-01	6.49	6.53	6.45	6.45	162860
2012-03-02	6.46	6.53	6.40	6.43	208860
2012-03-05	6.45	6.49	6.41	6.43	49270
2012-03-06	6.42	6.45	6.36	6.37	162560
2012-03-07	6.38	6.44	6.36	6.42	91430
2012-03-08	6.48	6.49	6.36	6.40	105170
2012-03-09	6.40	6.40	6.36	6.38	78780
2012-03-12	6.36	6.46	6.31	6.37	115790
2012-03-13	6.40	6.49	6.34	6.48	113460
2012-03-14	6.50	6.50	6.32	6.33	223860
2012-03-15	6.33	6.33	6.20	6.29	346070
2012-03-16	6.28	6.32	6.20	6.30	253190
2012-03-19	6.29	6.33	6.23	6.25	193800
2012-03-20	6.24	6.28	6.24	6.24	67650
2012-03-21	6.27	6.27	6.15	6.16	123570
2012-03-22	6.13	6.24	6.12	6.16	216070
2012-03-23	6.18	6.27	6.18	6.20	220870
2012-03-26	6.28	6.35	6.20	6.26	241750
2012-03-27	6.27	6.31	6.25	6.27	85710
2012-03-28	6.29	6.29	6.18	6.24	117400
2012-03-29	6.20	6.30	6.20	6.29	138000
2012-03-30	6.34	6.34	6.27	6.27	87940
2012-04-02	6.30	6.33	6.28	6.33	168450
2012-04-03	6.30	6.33	6.25	6.27	142350
2012-04-04	6.24	6.30	6.21	6.25	137380
2012-04-05	6.25	6.29	6.22	6.29	194390
2012-04-09	6.26	6.29	6.23	6.25	134550
2012-04-10	6.27	6.29	6.11	6.11	236740
2012-04-11	6.19	6.25	6.16	6.25	113520
2012-04-12	6.27	6.33	6.27	6.33	122910
2012-04-13	6.33	6.33	6.22	6.23	98180
2012-04-16	6.28	6.32	6.21	6.26	87540
2012-04-17	6.30	6.35	6.26	6.32	100020
2012-04-18	6.33	6.33	6.21	6.24	107350
2012-04-19	6.26	6.29	6.16	6.18	109900
2012-04-20	6.24	6.28	6.21	6.24	163590
2012-04-23	6.22	6.22	6.11	6.12	174050
2012-04-24	6.16	6.19	6.15	6.18	65610
2012-04-25	6.29	6.34	6.21	6.23	248670
2012-04-26	6.26	6.36	6.26	6.36	440430
2012-04-27	6.40	6.45	6.35	6.45	321720
2012-04-30	6.49	6.49	6.40	6.42	221310
2012-05-01	6.47	6.47	6.27	6.29	261770
2012-05-02	6.27	6.31	6.21	6.25	246770
2012-05-03	6.22	6.27	6.18	6.22	215750
2012-05-04	6.22	6.30	6.18	6.25	222620
2012-05-07	6.26	6.33	6.24	6.33	116450
2012-05-08	6.29	6.45	6.24	6.39	311740
2012-05-09	6.35	6.38	6.25	6.25	273180
2012-05-10	6.31	6.31	6.23	6.27	272880
2012-05-11	6.24	6.34	6.21	6.23	94910
2012-05-14	6.21	6.26	6.16	6.18	174930
2012-05-15	6.22	6.27	6.19	6.19	143030
2012-05-16	6.24	6.29	6.21	6.24	306170
2012-05-17	6.26	6.27	6.20	6.20	131610
2012-05-18	6.18	6.18	6.01	6.05	294310
2012-05-21	6.01	6.10	6.01	6.10	139870
2012-05-22	6.09	6.14	6.03	6.07	121800
2012-05-23	6.09	6.10	6.03	6.08	176240
2012-05-24	6.14	6.14	6.03	6.10	99570
2012-05-25	6.10	6.13	6.05	6.08	109030
2012-05-29	6.13	6.18	6.05	6.13	129050
2012-05-30	6.10	6.14	6.07	6.11	93820
2012-05-31	6.13	6.17	6.04	6.13	202960
2012-06-01	6.05	6.10	6.01	6.05	139080
2012-06-04	6.05	6.15	6.05	6.13	110800
2012-06-05	6.13	6.20	6.08	6.11	99760
2012-06-06	6.14	6.23	6.10	6.23	236450
2012-06-07	6.26	6.26	6.13	6.16	109510
2012-06-08	6.12	6.23	6.10	6.18	203370
2012-06-11	6.22	6.25	6.10	6.10	128820
2012-06-12	6.11	6.16	6.10	6.15	113900
2012-06-13	6.14	6.15	6.06	6.07	64680
2012-06-14	6.07	6.20	6.06	6.20	141700
2012-06-15	6.18	6.25	6.16	6.21	209640
2012-06-18	6.21	6.22	6.11	6.16	122690
2012-06-19	6.14	6.33	6.14	6.32	133570
2012-06-20	6.35	6.39	6.28	6.37	198400
2012-06-21	6.36	6.36	6.21	6.24	166020
2012-06-22	6.26	6.35	6.22	6.34	391550
2012-06-25	6.32	6.39	6.29	6.37	82040
2012-06-26	6.40	6.40	6.31	6.36	45770
2012-06-27	6.36	6.38	6.34	6.38	171940
2012-06-28	6.34	6.40	6.30	6.40	97120
2012-06-29	6.45	6.48	6.35	6.43	195370
2012-07-02	6.45	6.50	6.34	6.50	115570
2012-07-03	6.50	6.50	6.47	6.50	45720
2012-07-05	6.50	6.51	6.43	6.50	62700
2012-07-06	6.45	6.50	6.44	6.48	147080
2012-07-09	6.49	6.54	6.45	6.51	119470
2012-07-10	6.51	6.55	6.42	6.43	133770
2012-07-11	6.45	6.68	6.43	6.61	171950
2012-07-12	6.53	6.65	6.50	6.58	80580
2012-07-13	6.59	6.69	6.54	6.65	156920
2012-07-16	6.65	6.66	6.55	6.58	103470
2012-07-17	6.62	6.69	6.55	6.67	101080
2012-07-18	6.76	6.76	6.65	6.69	323440
2012-07-19	6.74	6.77	6.66	6.70	117660
2012-07-20	6.70	6.76	6.55	6.58	87740
2012-07-23	6.61	6.72	6.55	6.67	105750
2012-07-24	6.71	6.74	6.54	6.57	101600
2012-07-25	6.61	6.69	6.57	6.61	85290
2012-07-26	6.66	6.68	6.52	6.60	91440
2012-07-27	6.61	6.71	6.61	6.70	90710
2012-07-30	6.72	6.76	6.55	6.72	109010
2012-07-31	6.70	6.79	6.70	6.72	96870
2012-08-01	6.79	6.79	6.60	6.60	189460
2012-08-02	6.59	6.63	6.50	6.53	82780
2012-08-03	6.62	6.77	6.56	6.76	103960
2012-08-06	6.82	6.84	6.76	6.79	113140
2012-08-07	6.83	6.88	6.76	6.85	298690
2012-08-08	6.79	6.83	6.68	6.72	112030
2012-08-09	6.70	6.70	6.62	6.65	104590
2012-08-10	6.60	6.72	6.60	6.63	58780
2012-08-13	6.65	6.65	6.50	6.59	117550
2012-08-14	6.59	6.64	6.50	6.60	66790
2012-08-15	6.61	6.62	6.51	6.61	41380
2012-08-16	6.60	6.68	6.57	6.68	239070
2012-08-17	6.66	6.75	6.66	6.74	85180
2012-08-20	6.76	6.77	6.69	6.76	100310
2012-08-21	6.76	6.78	6.61	6.61	131020
2012-08-22	6.63	6.66	6.60	6.63	95000
2012-08-23	6.60	6.65	6.57	6.63	81590
2012-08-24	6.64	6.69	6.61	6.69	47510
2012-08-27	6.69	6.79	6.61	6.79	86050
2012-08-28	6.79	6.84	6.70	6.84	124820
2012-08-29	6.83	6.90	6.80	6.83	122070
2012-08-30	6.86	6.89	6.75	6.79	59690
2012-08-31	6.83	6.90	6.82	6.86	168060
2012-09-04	6.83	6.86	6.80	6.81	129040
2012-09-05	6.84	6.90	6.84	6.87	136240
2012-09-06	6.90	6.91	6.81	6.87	194100
2012-09-07	6.89	6.90	6.83	6.85	113390
2012-09-10	6.85	6.90	6.80	6.81	141280
2012-09-11	6.81	6.87	6.79	6.81	71080
2012-09-12	6.85	6.85	6.70	6.73	98160
2012-09-13	6.72	6.90	6.72	6.82	120980
2012-09-14	6.85	6.86	6.81	6.83	135960
2012-09-17	6.88	6.89	6.75	6.80	99460
2012-09-18	6.77	6.78	6.73	6.74	123690
2012-09-19	6.66	6.74	6.60	6.68	279530
2012-09-20	6.65	6.72	6.62	6.67	149170
2012-09-21	6.74	6.77	6.70	6.70	202080
2012-09-24	6.71	6.75	6.67	6.68	199460
2012-09-25	6.73	6.78	6.61	6.63	172770
2012-09-26	6.67	6.81	6.67	6.78	101490
2012-09-27	6.76	6.88	6.71	6.86	135190
2012-09-28	6.81	6.86	6.72	6.81	143400
2012-10-01	6.84	6.92	6.81	6.90	145060
2012-10-02	6.90	6.92	6.88	6.90	110500
2012-10-03	6.92	6.92	6.81	6.87	98700
2012-10-04	6.86	6.91	6.84	6.91	87180
2012-10-05	6.93	7.00	6.91	6.95	215530
2012-10-08	6.91	6.99	6.90	6.95	53890
2012-10-09	6.94	6.94	6.80	6.81	123600
2012-10-10	6.84	6.89	6.81	6.87	75210
2012-10-11	6.88	6.98	6.87	6.93	152100
2012-10-12	6.95	6.97	6.88	6.90	40180
2012-10-15	6.93	6.99	6.92	6.99	72210
2012-10-16	7.00	7.02	6.97	7.00	69210
2012-10-17	7.03	7.09	6.98	6.99	142950
2012-10-18	6.98	7.09	6.85	7.03	159630
2012-10-19	6.98	7.08	6.80	6.86	154230
2012-10-22	6.85	7.00	6.85	6.87	131410
2012-10-23	6.84	6.84	6.75	6.80	92350
2012-10-24	6.80	6.93	6.80	6.87	37970
2012-10-25	6.93	6.95	6.86	6.88	64160
2012-10-26	6.84	6.90	6.78	6.84	162230
2012-10-31	6.86	6.88	6.82	6.87	89290
2012-11-01	6.90	7.00	6.87	6.96	237440
2012-11-02	7.00	7.00	6.83	6.87	207920
2012-11-05	6.90	6.99	6.82	6.84	128250
2012-11-06	6.87	6.96	6.84	6.91	90020
2012-11-07	6.87	6.88	6.65	6.65	168470
2012-11-08	6.68	6.75	6.40	6.42	206540
2012-11-09	6.40	6.49	6.21	6.36	152200
2012-11-12	6.40	6.48	6.39	6.41	64880
2012-11-13	6.42	6.44	6.34	6.42	137850
2012-11-14	6.42	6.44	6.33	6.34	58840
2012-11-15	6.31	6.32	6.11	6.24	135450
2012-11-16	6.18	6.38	6.18	6.29	259570
2012-11-19	6.45	6.56	6.36	6.50	214010
2012-11-20	6.50	6.63	6.43	6.52	73680
2012-11-21	6.56	6.56	6.48	6.55	34630
2012-11-23	6.57	6.70	6.57	6.66	75320
2012-11-26	6.63	6.79	6.63	6.77	117410
2012-11-27	6.78	6.88	6.65	6.69	192540
2012-11-28	6.69	6.79	6.66	6.73	118930
2012-11-29	6.76	6.85	6.70	6.79	109670
2012-11-30	6.78	6.90	6.74	6.86	231900
2012-12-03	6.90	6.90	6.73	6.78	243470
2012-12-04	6.80	6.88	6.76	6.86	56770
2012-12-05	6.88	6.89	6.84	6.84	41840
2012-12-06	6.82	6.90	6.74	6.83	48790
2012-12-07	6.86	6.86	6.67	6.70	179180
2012-12-10	6.68	6.70	6.65	6.70	108910
2012-12-11	6.72	6.75	6.67	6.75	73650
2012-12-12	6.84	6.85	6.66	6.69	200460
2012-12-13	6.64	6.78	6.61	6.72	86930
2012-12-14	6.77	6.77	6.68	6.71	40050
2012-12-17	6.70	6.80	6.68	6.77	169540
2012-12-18	6.76	6.79	6.75	6.78	35700
2012-12-19	6.76	6.77	6.67	6.73	125160
2012-12-20	6.71	6.85	6.71	6.85	79870
2012-12-21	6.80	6.85	6.61	6.84	330760
2012-12-24	6.82	6.82	6.69	6.80	26100
2012-12-26	6.84	6.84	6.55	6.57	236120
2012-12-27	6.59	6.68	6.50	6.65	51630
2012-12-28	6.63	6.63	6.50	6.56	84540
2012-12-31	6.53	6.65	6.51	6.65	173980
2013-01-02	6.85	6.95	6.77	6.93	313890
2013-01-03	6.96	6.96	6.78	6.86	77940
2013-01-04	6.90	6.93	6.83	6.87	77320
2013-01-07	6.85	6.90	6.72	6.75	74220
2013-01-08	6.77	6.77	6.65	6.65	107270
2013-01-09	6.67	6.72	6.65	6.68	102480
2013-01-10	6.70	6.73	6.60	6.67	134110
2013-01-11	6.68	6.70	6.63	6.65	30550
2013-01-14	6.65	6.65	6.60	6.61	63270
2013-01-15	6.58	6.70	6.56	6.62	65590
2013-01-16	6.60	6.64	6.57	6.60	148800
2013-01-17	6.59	6.65	6.58	6.65	88970
2013-01-18	6.62	6.63	6.60	6.60	96310
2013-01-22	6.60	6.63	6.53	6.56	228140
2013-01-23	6.58	6.58	6.47	6.50	283940
2013-01-24	6.53	6.60	6.40	6.45	179620
2013-01-25	6.49	6.49	6.41	6.43	128580
2013-01-28	6.47	6.56	6.43	6.55	148990
2013-01-29	6.53	6.57	6.52	6.54	89270
2013-01-30	6.51	6.51	6.45	6.45	207980
2013-01-31	6.45	6.51	6.45	6.47	105700
2013-02-01	6.47	6.52	6.47	6.50	115740
2013-02-04	6.47	6.50	6.38	6.39	88490
2013-02-05	6.42	6.48	6.40	6.43	59600
2013-02-06	6.44	6.44	6.40	6.40	121530
2013-02-07	6.40	6.41	6.30	6.32	109290
2013-02-08	6.35	6.38	6.32	6.34	86540
2013-02-11	6.35	6.36	6.30	6.30	81470
2013-02-12	6.31	6.34	6.30	6.32	81450
2013-02-13	6.32	6.38	6.32	6.37	59670
2013-02-14	6.35	6.40	6.31	6.36	94310
2013-02-15	6.41	6.57	6.35	6.41	576290
2013-02-19	6.36	6.48	6.26	6.29	309470
2013-02-20	6.28	6.36	6.20	6.29	286120
2013-02-21	6.30	6.36	6.29	6.30	114220
2013-02-22	6.35	6.42	6.31	6.42	172920
2013-02-25	6.44	6.47	6.39	6.40	99010
2013-02-26	6.43	6.47	6.40	6.43	360830
2013-02-27	6.44	6.49	6.43	6.47	290900
2013-02-28	6.47	6.56	6.46	6.54	163190
2013-03-01	6.50	6.57	6.46	6.53	73760
2013-03-04	6.55	6.63	6.55	6.60	123310
2013-03-05	6.62	6.63	6.41	6.45	297460
2013-03-06	6.49	6.49	6.38	6.42	183580
2013-03-07	6.50	6.50	6.20	6.24	270840
2013-03-08	6.26	6.30	6.24	6.26	139250
2013-03-11	6.40	6.40	6.21	6.25	189980
2013-03-12	6.23	6.27	6.22	6.24	103950
2013-03-13	6.26	6.32	6.26	6.29	96950
2013-03-14	6.30	6.30	6.24	6.28	121600
2013-03-15	6.28	6.31	6.26	6.28	292000
2013-03-18	6.25	6.31	6.25	6.27	62230
2013-03-19	6.27	6.29	6.20	6.20	148530
2013-03-20	6.25	6.26	6.21	6.26	113600
2013-03-21	6.23	6.26	6.07	6.08	162520
2013-03-22	6.13	6.16	6.06	6.07	129890
2013-03-25	6.08	6.15	6.04	6.06	171150
2013-03-26	6.06	6.08	6.00	6.05	178200
2013-03-27	6.00	6.03	5.99	6.01	181850
2013-03-28	6.03	6.05	6.00	6.03	206050
2013-04-01	6.05	6.10	6.00	6.10	150650
2013-04-02	6.11	6.17	6.06	6.13	140330
2013-04-03	6.17	6.17	6.06	6.06	119480
2013-04-04	6.11	6.17	6.11	6.17	85150
2013-04-05	6.13	6.20	6.13	6.15	114460
2013-04-08	6.15	6.18	6.01	6.05	228850
2013-04-09	6.08	6.10	6.00	6.01	100370
2013-04-10	6.03	6.07	6.01	6.05	127960
2013-04-11	6.06	6.06	6.01	6.04	122230
2013-04-12	6.03	6.05	6.01	6.04	161260
2013-04-15	5.98	6.00	5.80	5.80	376380
2013-04-16	5.92	6.07	5.92	6.06	495010
2013-04-17	6.06	6.10	5.95	6.06	146980
2013-04-18	6.08	6.10	6.05	6.06	118010
2013-04-19	6.04	6.14	6.04	6.09	206570
2013-04-22	6.10	6.10	6.03	6.08	96060
2013-04-23	6.10	6.19	6.09	6.10	115150
2013-04-24	6.10	6.18	6.08	6.08	185250
2013-04-25	6.08	6.16	6.07	6.12	92200
2013-04-26	6.11	6.15	6.05	6.09	115120
2013-04-29	6.12	6.18	6.11	6.14	146730
2013-04-30	6.13	6.19	6.11	6.15	122110
2013-05-01	6.12	6.12	5.98	5.98	317120
2013-05-02	6.03	6.07	6.01	6.04	125690
2013-05-03	6.11	6.12	6.06	6.12	110130
2013-05-06	6.15	6.15	6.07	6.11	100850
2013-05-07	6.13	6.17	6.10	6.17	199860
2013-05-08	6.18	6.18	6.13	6.17	119700
2013-05-09	6.17	6.17	6.10	6.11	110570
2013-05-10	6.14	6.15	6.10	6.11	185960
2013-05-13	6.11	6.16	6.11	6.14	122670
2013-05-14	6.15	6.15	6.10	6.12	143050
2013-05-15	6.12	6.15	6.10	6.11	120890
2013-05-16	6.11	6.15	6.11	6.11	117740
2013-05-17	6.14	6.15	6.11	6.14	118430
2013-05-20	6.14	6.16	6.10	6.11	114170
2013-05-21	6.12	6.15	6.11	6.12	101500
2013-05-22	6.14	6.15	6.10	6.10	192230
2013-05-23	6.10	6.12	6.04	6.08	149170
2013-05-24	6.06	6.12	6.05	6.10	71140
2013-05-28	6.08	6.13	6.08	6.13	216300
2013-05-29	6.08	6.11	6.04	6.04	187910
2013-05-30	6.05	6.08	6.00	6.01	156580
2013-05-31	6.00	6.04	5.96	5.98	426450
2013-06-03	5.98	6.11	5.95	6.11	326510
2013-06-04	6.13	6.15	6.06	6.11	681930
2013-06-05	6.12	6.14	6.07	6.09	112520
2013-06-06	6.10	6.13	6.07	6.13	323650
2013-06-07	6.13	6.13	6.07	6.12	288110
2013-06-10	6.12	6.15	6.08	6.15	214960
2013-06-11	6.13	6.19	6.13	6.16	200320
2013-06-12	6.20	6.22	6.16	6.18	146940
2013-06-13	6.19	6.22	6.16	6.22	106410
2013-06-14	6.22	6.22	6.10	6.10	137320
2013-06-17	6.12	6.16	6.11	6.16	96090
2013-06-18	6.16	6.16	6.10	6.12	145740
2013-06-19	6.12	6.14	6.02	6.03	142440
2013-06-20	6.02	6.08	5.99	6.01	267650
2013-06-21	6.05	6.08	5.97	5.97	334660
2013-06-24	5.98	6.10	5.94	6.04	212610
2013-06-25	6.08	6.11	6.03	6.11	129950
2013-06-26	6.16	6.22	6.11	6.18	175680
2013-06-27	6.22	6.22	6.18	6.20	92910
2013-06-28	6.20	6.20	6.02	6.12	416230
2013-07-01	6.13	6.20	6.08	6.12	85070
2013-07-02	6.12	6.17	6.10	6.16	78880
2013-07-03	6.18	6.18	6.10	6.11	55630
2013-07-05	6.15	6.16	6.04	6.15	163920
2013-07-08	6.16	6.24	6.16	6.24	153550
2013-07-09	6.25	6.25	6.21	6.24	96900
2013-07-10	6.25	6.30	6.23	6.29	206830
2013-07-11	6.33	6.34	6.20	6.33	139300
2013-07-12	6.32	6.33	6.25	6.28	93240
2013-07-15	6.30	6.35	6.25	6.34	124020
2013-07-16	6.32	6.35	6.24	6.33	121640
2013-07-17	6.34	6.40	6.30	6.40	186140
2013-07-18	6.40	6.46	6.36	6.46	205170
2013-07-19	6.45	6.49	6.43	6.49	138240
2013-07-22	6.45	6.52	6.44	6.50	111920
2013-07-23	6.50	6.51	6.47	6.49	136800
2013-07-24	6.48	6.50	6.42	6.46	148190
2013-07-25	6.45	6.54	6.42	6.54	161440
2013-07-26	6.53	6.53	6.47	6.51	99810
2013-07-29	6.52	6.54	6.45	6.46	84030
2013-07-30	6.47	6.48	6.44	6.47	59590
2013-07-31	6.43	6.47	6.38	6.39	151480
2013-08-01	6.41	6.43	6.38	6.39	120350
2013-08-02	6.40	6.44	6.36	6.40	178190
2013-08-05	6.39	6.46	6.39	6.46	121230
2013-08-06	6.43	6.45	6.36	6.43	211890
2013-08-07	6.40	6.40	6.22	6.29	132390
2013-08-08	6.28	6.32	6.20	6.23	98740
2013-08-09	6.22	6.27	6.18	6.22	87180
2013-08-12	6.23	6.46	6.23	6.45	203760
2013-08-13	6.44	6.49	6.42	6.46	220570
2013-08-14	6.46	6.46	6.34	6.41	212730
2013-08-15	6.37	6.37	6.27	6.28	205710
2013-08-16	6.27	6.38	6.27	6.35	249020
2013-08-19	6.34	6.39	6.31	6.31	134220
2013-08-20	6.32	6.45	6.30	6.43	94410
2013-08-21	6.43	6.43	6.30	6.34	123960
2013-08-22	6.33	6.42	6.31	6.37	142490
2013-08-23	6.37	6.41	6.34	6.41	102870
2013-08-26	6.44	6.45	6.35	6.40	144710
2013-08-27	6.34	6.40	6.23	6.31	243340
2013-08-28	6.27	6.41	6.27	6.38	184280
2013-08-29	6.32	6.40	6.32	6.37	105800
2013-08-30	6.36	6.38	6.28	6.28	163460
2013-09-03	6.35	6.45	6.32	6.39	270070
2013-09-04	6.37	6.40	6.32	6.40	108080
2013-09-05	6.38	6.39	6.35	6.36	38720
2013-09-06	6.38	6.39	6.29	6.34	79760
2013-09-09	6.36	6.40	6.32	6.40	109150
2013-09-10	6.40	6.42	6.38	6.40	170300
2013-09-11	6.39	6.41	6.33	6.38	69900
2013-09-12	6.39	6.39	6.32	6.37	219910
2013-09-13	6.39	6.39	6.34	6.37	37940
2013-09-16	6.40	6.41	6.35	6.41	92620
2013-09-17	6.41	6.43	6.37	6.40	124310
2013-09-18	6.39	6.42	6.35	6.41	160100
2013-09-19	6.39	6.40	6.35	6.40	121070
2013-09-20	6.39	6.41	6.36	6.39	169800
2013-09-23	6.40	6.40	6.36	6.38	110210
2013-09-24	6.35	6.40	6.35	6.37	96220
2013-09-25	6.38	6.38	6.32	6.32	138420
2013-09-26	6.34	6.39	6.32	6.37	109220
2013-09-27	6.35	6.38	6.32	6.34	52590
2013-09-30	6.31	6.32	6.25	6.26	344750
2013-10-01	6.28	6.30	6.20	6.22	132170
2013-10-02	6.20	6.24	6.20	6.21	100150
2013-10-03	6.20	6.23	6.11	6.11	290470
2013-10-04	6.11	6.18	6.06	6.10	176020
2013-10-07	6.08	6.10	6.00	6.01	195610
2013-10-08	6.03	6.05	5.91	5.92	391950
2013-10-09	5.96	6.05	5.95	6.02	190310
2013-10-10	6.09	6.20	6.05	6.20	198900
2013-10-11	6.21	6.26	6.08	6.20	397190
2013-10-14	6.15	6.28	6.03	6.19	380180
2013-10-15	6.21	6.25	6.15	6.20	210060
2013-10-16	6.22	6.28	6.15	6.26	332550
2013-10-17	6.28	6.35	6.23	6.35	237900
2013-10-18	6.36	6.38	6.29	6.36	170640
2013-10-21	6.34	6.38	6.30	6.36	170900
2013-10-22	6.36	6.40	6.31	6.36	122340
2013-10-23	6.31	6.35	6.28	6.33	98540
2013-10-24	6.36	6.39	6.34	6.39	130310
2013-10-25	6.39	6.39	6.36	6.36	95650
2013-10-28	6.37	6.40	6.35	6.40	99870
2013-10-29	6.35	6.39	6.31	6.39	204130
2013-10-30	6.40	6.43	6.30	6.40	190070
2013-10-31	6.43	6.43	6.32	6.33	169230
2013-11-01	6.32	6.38	6.30	6.36	251580
2013-11-04	6.37	6.40	6.33	6.36	120320
2013-11-05	6.37	6.40	6.35	6.37	70070
2013-11-06	6.36	6.43	6.32	6.32	164570
2013-11-07	6.35	6.40	6.28	6.31	170320
2013-11-08	6.34	6.43	6.31	6.43	287670
2013-11-11	6.41	6.49	6.41	6.47	163390
2013-11-12	6.47	6.51	6.42	6.51	127100
2013-11-13	6.51	6.51	6.46	6.50	201450
2013-11-14	6.51	6.51	6.48	6.51	64260
2013-11-15	6.50	6.51	6.47	6.50	86240
2013-11-18	6.51	6.51	6.47	6.49	166070
2013-11-19	6.50	6.51	6.48	6.51	111340
2013-11-20	6.52	6.60	6.51	6.59	142770
2013-11-21	6.60	6.60	6.55	6.60	98840
2013-11-22	6.57	6.64	6.57	6.64	76790
2013-11-25	6.65	6.66	6.60	6.66	252260
2013-11-26	6.65	6.80	6.62	6.79	212200
2013-11-27	6.80	6.89	6.73	6.87	119050
2013-11-29	6.85	6.90	6.79	6.79	73680
2013-12-02	6.83	6.86	6.72	6.76	162410
2013-12-03	6.74	6.90	6.65	6.88	152540
2013-12-04	6.85	6.91	6.83	6.88	63060
2013-12-05	6.90	6.97	6.89	6.91	89760
2013-12-06	6.95	7.02	6.89	6.94	127630
2013-12-09	6.96	7.04	6.95	7.04	157580
2013-12-10	7.06	7.06	6.97	7.01	152660
2013-12-11	7.00	7.05	6.84	6.91	123830
2013-12-12	6.91	6.95	6.87	6.91	136370
2013-12-13	6.90	7.02	6.82	6.97	121380
2013-12-16	6.98	7.18	6.98	7.16	425620
2013-12-17	7.12	7.12	6.91	6.94	331470
2013-12-18	6.98	7.14	6.90	7.12	100310
2013-12-19	7.10	7.10	7.00	7.10	159960
2013-12-20	7.07	7.22	7.07	7.22	490590
2013-12-23	7.20	7.29	7.20	7.26	166700
2013-12-24	7.28	7.28	7.20	7.22	115600
2013-12-26	7.24	7.30	7.20	7.22	126380
2013-12-27	7.25	7.30	7.22	7.30	126170
2013-12-30	7.30	7.40	7.26	7.35	227230
2013-12-31	7.36	7.40	7.32	7.32	113060
2014-01-02	7.29	7.30	7.02	7.12	202540
2014-01-03	7.14	7.27	7.14	7.23	144500
2014-01-06	7.27	7.27	7.10	7.17	190830
2014-01-07	7.17	7.40	7.17	7.36	252040
2014-01-08	7.35	7.39	7.18	7.27	263170
2014-01-09	7.30	7.35	7.18	7.29	121590
2014-01-10	7.31	7.35	7.21	7.25	414330
2014-01-13	7.24	7.29	7.10	7.17	343040
2014-01-14	7.20	7.22	7.12	7.16	205360
2014-01-15	7.16	7.30	7.11	7.30	270760
2014-01-16	7.26	7.30	7.20	7.29	304650
2014-01-17	7.33	7.33	7.21	7.23	139190
2014-01-21	7.29	7.35	7.20	7.21	243280
2014-01-22	7.21	7.22	7.17	7.21	273230
2014-01-24	7.15	7.17	7.01	7.03	247370
2014-01-27	7.03	7.05	6.81	6.95	360540
2014-01-28	6.97	6.97	6.81	6.89	280050
2014-01-29	6.83	6.88	6.80	6.84	225010
2014-01-30	6.84	6.98	6.79	6.87	264510
2014-01-31	6.79	6.92	6.79	6.83	233140
2014-02-03	6.83	6.88	6.60	6.61	338280
2014-02-04	6.63	6.69	6.61	6.62	245140
2014-02-05	6.62	6.67	6.57	6.65	334010
2014-02-06	6.63	6.74	6.60	6.69	362860
2014-02-07	6.73	6.85	6.73	6.79	310030
2014-02-10	6.84	6.92	6.80	6.87	301060
2014-02-11	6.91	6.97	6.87	6.95	232100
2014-02-12	6.94	7.01	6.89	6.94	245600
2014-02-13	6.94	7.25	6.94	7.19	277810
2014-02-14	7.20	7.31	7.17	7.23	255890
2014-02-18	7.29	7.34	7.15	7.31	270590
2014-02-19	7.27	7.29	7.20	7.24	250510
2014-02-20	7.20	7.37	7.20	7.35	108890
2014-02-21	7.35	7.50	7.30	7.47	224830
2014-02-24	7.47	7.59	7.47	7.57	318270
2014-02-25	7.60	7.60	7.46	7.52	100830
2014-02-26	7.49	7.60	7.47	7.50	124340
2014-02-27	7.50	7.58	7.48	7.56	124290
2014-02-28	7.57	7.65	7.56	7.56	201660
2014-03-03	7.68	8.06	7.60	8.00	1314530
2014-03-04	8.03	8.49	7.98	8.43	2433670
2014-03-05	8.38	8.59	8.25	8.55	747110
2014-03-06	8.59	8.75	8.45	8.61	540600
2014-03-07	8.61	8.71	8.46	8.66	450950
2014-03-10	8.94	8.94	8.65	8.73	321960
2014-03-11	8.75	8.78	8.63	8.72	374210
2014-03-12	8.66	8.89	8.62	8.76	258110
2014-03-13	8.78	8.80	8.67	8.76	223770
2014-03-14	8.73	8.93	8.70	8.84	249040
2014-03-17	8.89	8.93	8.77	8.85	274220
2014-03-18	8.82	8.86	8.74	8.85	359050
2014-03-19	8.81	8.90	8.75	8.86	234470
2014-03-20	8.81	8.91	8.81	8.84	121030
2014-03-21	8.90	8.90	8.80	8.80	188120
2014-03-24	8.78	8.81	8.69	8.70	220840
2014-03-25	8.61	8.84	8.56	8.79	149910
2014-03-26	8.80	8.88	8.62	8.64	313890
2014-03-27	8.71	8.80	8.53	8.57	201100
2014-03-28	8.59	8.66	8.53	8.53	247810
2014-03-31	8.54	8.66	8.45	8.50	482000
2014-04-01	8.54	8.60	8.47	8.50	261740
2014-04-02	8.48	8.48	8.27	8.33	303410
2014-04-03	8.33	8.36	8.20	8.24	378640
2014-04-04	8.24	8.25	7.80	7.92	544670
2014-04-07	7.94	8.11	7.94	8.02	280840
2014-04-08	8.06	8.19	8.00	8.15	241090
2014-04-09	8.21	8.25	8.15	8.20	190690
2014-04-10	8.17	8.23	7.99	8.15	573530
2014-04-11	8.10	8.20	8.03	8.11	628950
2014-04-14	8.15	8.22	8.06	8.12	461510
2014-04-15	8.18	8.25	8.01	8.08	469100
2014-04-16	8.15	8.15	8.08	8.11	136490
2014-04-17	8.11	8.16	8.05	8.07	171980
2014-04-21	8.11	8.15	8.05	8.13	225920
2014-04-22	8.12	8.19	8.07	8.10	181780
2014-04-23	8.11	8.17	8.02	8.13	274240
2014-04-24	8.19	8.27	8.08	8.24	405330
2014-04-25	8.20	8.28	8.13	8.24	326160
2014-04-28	8.28	8.35	8.26	8.30	284100
2014-04-29	8.37	8.44	8.33	8.33	358880
2014-04-30	8.27	8.28	8.08	8.22	198320
2014-05-01	8.22	8.26	8.02	8.21	395340
2014-05-02	8.27	8.48	8.25	8.30	177350
2014-05-05	8.23	8.34	8.17	8.22	196830
2014-05-06	8.23	8.32	8.04	8.04	310120
2014-05-07	8.00	8.12	7.80	7.83	572470
2014-05-08	7.80	7.93	7.69	7.73	688360
2014-05-09	7.73	7.80	7.70	7.75	335970
2014-05-12	7.81	7.98	7.80	7.83	261030
2014-05-13	7.83	7.98	7.75	7.76	254310
2014-05-14	7.75	7.78	7.50	7.56	349740
2014-05-15	7.57	7.66	7.50	7.60	283620
2014-05-16	7.64	7.71	7.55	7.63	233330
2014-05-19	7.57	7.64	7.56	7.57	274510
2014-05-20	7.58	7.58	7.47	7.54	430370
2014-05-21	7.54	7.59	7.51	7.58	233030
2014-05-22	7.55	7.73	7.55	7.65	198560
2014-05-23	7.61	7.68	7.57	7.65	187180
2014-05-27	7.67	7.85	7.67	7.79	197600
2014-05-28	7.76	7.80	7.47	7.56	645810
2014-05-29	7.55	7.69	7.55	7.64	308570
2014-05-30	7.61	7.61	7.52	7.53	186300
2014-06-02	7.56	7.56	7.47	7.53	299010
2014-06-03	7.47	7.70	7.45	7.60	822570
2014-06-04	7.57	7.66	7.51	7.51	221060
2014-06-05	7.66	7.61	7.45	7.57	228410
2014-06-06	7.56	7.70	7.52	7.63	177410
2014-06-09	7.64	7.71	7.58	7.62	175610
2014-06-10	7.59	7.62	7.59	7.59	179650
2014-06-11	7.59	7.63	7.51	7.51	143590
2014-06-12	7.50	7.56	7.45	7.47	157070
2014-06-13	7.53	7.54	7.43	7.48	240810
2014-06-16	7.51	7.51	7.32	7.43	168510
2014-06-17	7.40	7.45	7.34	7.38	283570
2014-06-18	7.40	7.44	7.34	7.41	106430
2014-06-19	7.41	7.45	7.36	7.40	114620
2014-06-20	7.43	7.52	7.37	7.50	235050
2014-06-23	7.47	7.59	7.42	7.51	271470
2014-06-24	7.50	7.52	7.40	7.42	119260
2014-06-25	7.37	7.39	7.20	7.38	549840
2014-06-26	7.38	7.41	7.29	7.36	126570
2014-06-27	7.31	7.50	7.31	7.46	380410
2014-06-30	7.47	7.50	7.37	7.37	162030
2014-07-01	7.40	7.49	7.40	7.45	187750
2014-07-02	7.47	7.50	7.44	7.46	98150
2014-07-03	7.50	7.59	7.47	7.56	126890
2014-07-07	7.55	7.55	7.44	7.45	145390
2014-07-08	7.44	7.49	7.39	7.42	121840
2014-07-09	7.43	7.43	7.33	7.34	94970
2014-07-10	7.30	7.30	7.20	7.25	141200
2014-07-11	7.21	7.29	7.20	7.26	131060
2014-07-14	7.30	7.34	7.20	7.25	184340
2014-07-15	7.22	7.25	7.20	7.22	149100
2014-07-16	7.27	7.27	7.21	7.24	110720
2014-07-17	7.23	7.27	7.21	7.23	148090
2014-07-18	7.22	7.27	7.21	7.25	126100
2014-07-21	7.23	7.27	7.23	7.26	120620
2014-07-22	7.25	7.25	7.23	7.25	133590
2014-07-23	7.22	7.24	7.20	7.21	160860
2014-07-24	7.21	7.24	7.07	7.08	140710
2014-07-25	7.08	7.10	7.05	7.09	144990
2014-07-28	7.09	7.12	7.06	7.08	227890
2014-07-29	7.09	7.11	7.03	7.07	151470
2014-07-30	7.08	7.10	7.00	7.01	110440
2014-07-31	6.98	7.04	6.88	6.98	326740
2014-08-01	6.98	7.03	6.91	6.93	148150
2014-08-04	6.97	7.06	6.92	7.06	240280
2014-08-05	7.09	7.17	7.01	7.06	173830
2014-08-06	7.20	7.24	7.11	7.17	210030
2014-08-07	7.14	7.24	7.11	7.22	136370
2014-08-08	7.23	7.39	7.23	7.33	209990
2014-08-11	7.35	7.43	7.33	7.42	190510
2014-08-12	7.42	7.45	7.37	7.42	153560
2014-08-13	7.44	7.48	7.41	7.43	121910
2014-08-14	7.45	7.45	7.32	7.39	158850
2014-08-15	7.47	7.50	7.36	7.43	178270
2014-08-18	7.49	7.51	7.41	7.51	256590
2014-08-19	7.53	7.60	7.46	7.59	267160
2014-08-20	7.55	7.63	7.51	7.52	151380
2014-08-21	7.53	7.53	7.45	7.52	158280
2014-08-22	7.52	7.53	7.45	7.46	128200
2014-08-25	7.52	7.54	7.40	7.41	91990
2014-08-26	7.40	7.47	7.35	7.37	121620
2014-08-27	7.38	7.38	7.27	7.34	109560
2014-08-28	7.32	7.39	7.29	7.33	133460
2014-08-29	7.34	7.44	7.33	7.44	121220
2014-09-02	7.48	7.68	7.48	7.65	248470
2014-09-03	7.65	7.69	7.45	7.56	385950
2014-09-04	7.55	7.70	7.55	7.59	259300
2014-09-05	7.59	7.71	7.46	7.46	103920
2014-09-08	7.48	7.55	7.40	7.53	239210
2014-09-09	7.53	7.55	7.45	7.50	197120
2014-09-10	7.50	7.62	7.53	7.56	115690
2014-09-11	7.56	7.65	7.51	7.60	78830
2014-09-12	7.63	7.65	7.54	7.65	220690
2014-09-15	7.65	7.65	7.58	7.63	120240
2014-09-16	7.65	7.70	7.62	7.69	119570
2014-09-17	7.65	7.68	7.60	7.62	154990
2014-09-18	7.64	7.64	7.52	7.54	110870
2014-09-19	7.63	7.78	7.54	7.74	698460
2014-09-22	7.69	7.78	7.68	7.71	141100
2014-09-23	7.70	7.78	7.59	7.70	200380
2014-09-24	7.70	7.75	7.64	7.69	83880
2014-09-25	7.69	7.75	7.45	7.55	231050
2014-09-26	7.54	7.73	7.50	7.57	114360
2014-09-29	7.50	7.55	7.46	7.50	134700
2014-09-30	7.51	7.52	7.44	7.46	204620
2014-10-01	7.43	7.47	7.35	7.41	168670
2014-10-02	7.40	7.47	7.30	7.39	72950
2014-10-03	7.45	7.67	7.44	7.61	166370
2014-10-06	7.66	7.68	7.56	7.61	100460
2014-10-07	7.56	7.65	7.54	7.58	203100
2014-10-08	7.54	7.89	7.51	7.87	387150
2014-10-09	7.83	7.87	7.68	7.70	135450
2014-10-10	7.68	7.95	7.63	7.86	282930
2014-10-13	7.89	8.10	7.86	8.06	282500
2014-10-14	8.07	8.34	8.05	8.26	530330
2014-10-15	8.23	8.35	8.03	8.28	391720
2014-10-16	8.13	8.32	8.12	8.20	260760
2014-10-17	8.34	8.34	8.12	8.15	197630
2014-10-20	8.06	8.16	7.87	8.13	144700
2014-10-21	8.12	8.13	7.98	8.13	394160
2014-10-22	8.10	8.17	8.02	8.16	207060
2014-10-23	8.19	8.28	7.96	8.20	278600
2014-10-24	8.20	8.26	8.15	8.26	104930
2014-10-27	8.27	8.35	8.16	8.31	122340
2014-10-28	8.37	8.73	8.27	8.71	339080
2014-10-29	8.69	8.80	8.51	8.70	242770
2014-10-30	8.72	8.93	8.70	8.93	166060
2014-10-31	8.95	9.13	8.94	9.04	337990
2014-11-03	8.98	9.13	8.94	9.13	250560
2014-11-04	9.04	9.24	8.98	9.14	210320
2014-11-05	9.19	9.28	8.94	9.07	140590
2014-11-06	9.04	9.10	8.90	9.08	143160
2014-11-07	9.01	9.21	8.90	9.00	163190
2014-11-10	9.04	9.04	8.75	8.90	245890
2014-11-11	8.86	9.04	8.78	9.03	106630
2014-11-12	9.00	9.14	8.96	9.12	191370
2014-11-13	9.06	9.20	9.06	9.13	28880
2014-11-14	9.02	9.20	9.00	9.17	177890
2014-11-17	9.15	9.19	9.02	9.06	180620
2014-11-18	9.13	9.24	9.07	9.15	127520
2014-11-19	9.15	9.34	9.04	9.17	251820
2014-11-20	9.19	9.28	9.02	9.25	250160
2014-11-21	9.33	9.40	9.22	9.25	131950
2014-11-24	9.18	9.35	9.17	9.34	100530
2014-11-25	9.35	9.41	9.22	9.24	94480
2014-11-26	9.29	9.37	9.21	9.34	68250
2014-11-28	9.37	9.57	9.37	9.46	116070
2014-12-01	9.31	9.36	8.63	8.64	805970
2014-12-02	8.60	8.95	8.43	8.82	4078040
2014-12-03	8.89	8.94	8.67	8.73	357600
2014-12-04	8.69	8.99	8.54	8.82	238200
2014-12-05	8.79	8.99	8.74	8.93	227150
2014-12-08	8.89	8.93	8.53	8.60	320290
2014-12-09	8.50	8.67	8.31	8.65	226480
2014-12-10	8.58	8.76	8.48	8.51	257780
2014-12-11	8.50	8.89	8.50	8.84	303380
2014-12-12	8.74	8.97	8.44	8.46	178910
2014-12-15	8.48	8.50	8.23	8.27	296290
2014-12-16	8.27	8.50	8.27	8.38	199570
2014-12-17	8.45	8.72	8.45	8.72	168470
2014-12-18	8.80	8.88	8.66	8.87	178200
2014-12-19	8.84	8.87	8.63	8.67	370440
2014-12-22	8.73	8.79	8.63	8.76	173200
2014-12-23	8.75	8.86	8.62	8.77	199960
2014-12-24	8.78	8.84	8.69	8.82	48290
2014-12-26	8.88	8.92	8.78	8.86	78710
2014-12-29	8.87	8.92	8.72	8.79	125640
2014-12-30	8.76	9.00	8.75	8.83	163380
2014-12-31	8.90	9.02	8.80	8.80	211480
2015-01-02	8.88	9.01	8.69	8.99	302860
2015-01-05	8.91	9.00	8.84	8.92	136750
2015-01-06	8.92	8.96	8.80	8.86	118110
2015-01-07	8.94	8.95	8.80	8.91	131530
2015-01-08	8.94	9.02	8.82	9.02	125600
2015-01-09	8.98	9.03	8.84	9.02	177260
2015-01-12	8.97	9.08	8.95	9.02	99630
2015-01-13	9.08	9.16	9.00	9.13	128820
2015-01-14	9.04	9.16	8.95	9.16	102150
2015-01-15	9.23	9.39	9.06	9.39	234100
2015-01-16	9.34	9.60	9.24	9.60	329610
2015-01-20	9.54	9.91	9.48	9.85	191150
2015-01-21	9.87	9.95	9.80	9.94	178390
2015-01-22	9.95	10.29	9.89	10.29	122630
2015-01-23	10.23	10.48	10.05	10.40	423350
2015-01-26	10.49	10.57	10.03	10.51	198170
2015-01-27	10.50	10.50	10.22	10.39	282040
2015-01-28	10.35	10.45	9.95	10.10	239820
2015-01-29	10.10	10.15	9.76	9.87	339140
2015-01-30	9.77	10.01	9.64	9.75	292050
2015-02-02	9.70	9.81	9.60	9.73	289340
2015-02-03	9.79	9.96	9.64	9.85	261470
2015-02-04	9.90	10.25	9.82	10.16	317980
2015-02-05	10.24	10.24	10.03	10.19	120840
2015-02-06	10.17	10.23	10.03	10.05	243750
2015-02-09	9.99	10.04	9.89	9.97	185610
2015-02-10	10.06	10.13	9.91	10.02	182930
2015-02-11	9.98	10.05	9.95	9.95	97950
2015-02-12	10.01	10.05	9.99	10.03	63370
2015-02-13	10.06	10.10	9.89	10.08	159320
2015-02-17	10.08	10.09	9.90	10.03	193330
2015-02-18	10.00	10.30	9.92	10.29	187780
2015-02-19	10.21	10.32	10.11	10.18	159150
2015-02-20	10.19	10.40	10.12	10.22	202970
2015-02-23	10.18	10.39	10.10	10.28	181430
2015-02-24	10.22	10.40	10.03	10.34	134160
2015-02-25	10.40	10.40	10.23	10.36	63360
2015-02-26	10.42	10.49	10.33	10.38	128900
2015-02-27	10.43	10.74	10.40	10.44	137270
2015-03-02	10.50	10.65	10.50	10.57	91770
2015-03-03	10.57	10.67	10.54	10.64	202550
2015-03-04	10.60	10.63	10.35	10.42	231760
2015-03-05	10.43	10.46	9.93	10.14	468110
2015-03-06	10.07	10.31	10.04	10.20	239070
2015-03-09	10.24	10.60	10.24	10.57	330360
2015-03-10	10.43	10.60	10.30	10.48	218930
2015-03-11	10.47	10.54	10.35	10.36	195430
2015-03-12	10.47	10.70	10.40	10.65	238260
2015-03-13	10.57	10.70	10.50	10.67	219250
2015-03-16	10.67	10.80	10.57	10.79	168620
2015-03-17	10.79	10.79	10.57	10.62	99920
2015-03-18	10.68	10.78	10.58	10.70	141810
2015-03-19	10.70	10.71	10.51	10.68	123130
2015-03-20	10.70	10.80	10.64	10.76	179450
2015-03-23	10.80	10.80	10.72	10.74	160570
2015-03-24	10.78	10.97	10.75	10.89	240720
2015-03-25	10.95	11.00	10.69	10.69	166530
2015-03-26	10.75	10.75	10.51	10.70	176070
2015-03-27	10.71	11.20	10.65	11.16	270580
2015-03-30	11.26	11.61	11.16	11.36	202780
2015-03-31	11.39	11.40	11.21	11.31	102540
2015-04-01	11.36	11.42	11.24	11.40	148910
2015-04-02	11.41	11.50	11.37	11.45	180390
2015-04-06	11.40	11.58	11.40	11.54	366210
2015-04-07	11.57	11.58	11.48	11.57	129840
2015-04-08	11.60	11.60	11.52	11.60	137620
2015-04-09	11.65	11.65	11.41	11.45	181830
2015-04-10	11.43	11.60	11.42	11.59	195220
2015-04-13	11.60	11.60	11.47	11.51	161140
2015-04-14	11.51	11.60	11.48	11.53	81950
2015-04-15	11.59	11.60	11.49	11.51	93420
2015-04-16	11.46	11.52	11.44	11.51	82300
2015-04-17	11.41	11.50	11.13	11.13	157270
2015-04-20	11.27	11.37	11.25	11.37	76050
2015-04-21	11.34	11.50	11.21	11.47	103800
2015-04-22	11.50	11.55	11.38	11.42	105030
2015-04-23	11.40	11.48	11.21	11.30	172310
2015-04-24	11.33	11.41	11.30	11.34	82640
2015-04-27	11.35	11.46	11.34	11.40	97280
2015-04-28	11.45	11.45	11.37	11.40	83600
2015-04-29	11.40	11.45	11.12	11.15	124310
2015-04-30	11.15	11.40	11.15	11.30	286930
2015-05-01	11.39	11.39	11.15	11.15	119770
2015-05-04	11.25	11.33	11.13	11.23	135420
2015-05-05	11.17	11.25	11.13	11.23	222110
2015-05-06	11.15	11.38	11.13	11.33	186870
2015-05-07	11.29	11.37	11.20	11.30	137060
2015-05-08	11.34	11.37	11.22	11.32	110580
2015-05-11	11.26	11.45	11.26	11.32	226010
2015-05-12	11.28	11.30	11.13	11.13	261350
2015-05-13	11.17	11.29	11.12	11.18	201820
2015-05-14	11.29	11.30	11.15	11.25	154030
2015-05-15	11.27	11.32	11.21	11.25	110790
2015-05-18	11.21	11.31	11.11	11.31	224800
2015-05-19	11.30	11.42	11.30	11.39	144800
2015-05-20	11.40	11.59	11.32	11.54	219890
2015-05-21	11.59	11.64	11.41	11.44	164270
2015-05-22	11.49	11.59	11.26	11.30	135700
2015-05-26	11.30	11.43	11.27	11.30	215530
2015-05-27	11.31	11.40	11.30	11.36	141270
2015-05-28	11.29	11.31	11.21	11.25	97210
2015-05-29	11.30	11.40	11.21	11.36	165390
2015-06-01	11.65	12.28	11.37	12.25	955380
2015-06-02	12.22	12.52	12.04	12.33	1286950
2015-06-03	12.29	12.48	12.29	12.40	399310
2015-06-04	12.45	12.56	12.30	12.43	423660
2015-06-05	12.40	12.48	12.22	12.39	335780
2015-06-08	12.33	12.42	12.10	12.30	215890
2015-06-09	12.32	12.32	12.13	12.17	218580
2015-06-10	12.22	12.38	12.20	12.24	191370
2015-06-11	12.28	12.45	12.28	12.39	149260
2015-06-12	12.32	12.41	12.24	12.30	160750
2015-06-15	12.24	12.33	12.13	12.30	217810
2015-06-16	12.29	12.52	12.20	12.47	284700
2015-06-17	12.54	13.07	12.48	13.04	356630
2015-06-18	13.05	13.36	12.40	13.31	275580
2015-06-19	13.40	13.80	13.35	13.72	486440
2015-06-22	14.11	14.59	13.93	14.45	689370
2015-06-23	14.60	14.60	14.30	14.43	476630
2015-06-24	14.38	14.60	14.33	14.33	332250
2015-06-25	14.44	14.66	14.31	14.55	316580
2015-06-26	14.56	14.94	14.56	14.90	550410
2015-06-29	14.89	15.30	14.70	14.96	499820
2015-06-30	15.28	15.28	14.99	15.11	362400
2015-07-01	15.19	15.56	15.11	15.54	426500
2015-07-02	15.51	15.67	15.16	15.33	441380
2015-07-06	15.53	15.58	15.23	15.47	366090
2015-07-07	15.37	15.55	15.06	15.29	362810
2015-07-08	15.20	15.55	15.19	15.35	280890
2015-07-09	15.34	15.55	15.32	15.41	244270
2015-07-10	15.52	16.53	15.44	16.44	529960
2015-07-13	15.92	17.04	15.92	16.84	632910
2015-07-14	16.90	17.20	16.70	17.09	472020
2015-07-15	17.20	17.55	17.11	17.21	613130
2015-07-16	17.30	17.37	14.81	15.44	1364730
2015-07-17	15.44	16.29	14.97	16.22	1009370
2015-07-20	16.40	16.41	15.17	15.50	1122750
2015-07-21	15.53	15.68	15.20	15.26	1052280
2015-07-22	15.07	15.34	15.00	15.28	339350
2015-07-23	15.22	15.37	14.66	14.79	596490
2015-07-24	14.80	15.30	14.79	15.16	423040
2015-07-27	15.10	15.75	14.97	15.75	583350
2015-07-28	16.10	16.10	15.50	15.69	516360
2015-07-29	15.72	15.88	15.31	15.50	512620
2015-07-30	15.34	16.04	15.34	15.95	325520
2015-07-31	15.83	16.26	15.78	16.20	495510
2015-08-03	16.31	16.31	15.60	16.02	416000
2015-08-04	16.03	16.68	15.76	16.50	855870
2015-08-05	17.00	17.41	16.51	16.58	570990
2015-08-06	16.72	17.00	16.04	16.21	445170
2015-08-07	16.20	16.75	16.03	16.33	257260
2015-08-10	16.46	16.70	16.14	16.25	463270
2015-08-11	16.25	16.42	16.11	16.23	327260
2015-08-12	16.03	16.26	16.03	16.09	310850
2015-08-13	16.13	16.29	16.05	16.06	334420
2015-08-14	16.02	16.33	16.02	16.29	351600
2015-08-17	16.15	16.63	16.15	16.63	192820
2015-08-18	16.62	16.62	16.32	16.47	438280
2015-08-19	16.44	16.48	16.07	16.13	346950
2015-08-20	16.07	16.07	15.60	15.86	436570
2015-08-21	15.64	15.69	15.25	15.42	430120
2015-08-24	14.45	15.60	12.63	15.56	1188920
2015-08-25	16.08	16.20	15.68	16.06	443300
2015-08-26	16.32	16.32	15.88	16.18	414980
2015-08-27	16.26	16.30	15.22	15.58	441910
2015-08-28	15.51	15.76	15.17	15.76	595800
2015-08-31	15.60	15.89	15.25	15.42	464910
2015-09-01	15.25	15.52	15.20	15.41	752470
2015-09-02	15.44	15.93	15.34	15.93	271090
2015-09-03	15.90	16.53	15.85	16.32	435290
2015-09-04	16.25	16.29	15.62	15.74	328240
2015-09-08	15.91	16.80	15.86	16.53	459130
2015-09-09	16.65	16.77	16.01	16.08	401870
2015-09-10	16.05	16.32	16.01	16.20	299150
2015-09-11	16.06	16.35	16.06	16.31	326120
2015-09-14	16.27	16.71	16.13	16.43	393080
2015-09-15	16.53	16.55	16.28	16.46	399370
2015-09-16	16.54	16.57	16.35	16.50	281520
2015-09-17	16.47	17.31	16.47	17.12	432340
2015-09-18	17.12	17.41	16.36	16.64	1283670
2015-09-21	16.84	16.98	16.44	16.93	339340
2015-09-22	17.13	17.18	16.57	17.04	511420
2015-09-23	17.12	17.38	17.09	17.32	313720
2015-09-24	17.29	18.66	17.29	18.53	778160
2015-09-25	18.99	19.44	18.77	18.91	952350
2015-09-28	19.01	19.47	18.93	19.24	650750
2015-09-29	19.22	19.57	18.99	19.37	479410
2015-09-30	19.57	19.99	19.29	19.34	1318340
2015-10-01	19.28	19.33	19.06	19.10	439310
2015-10-02	19.01	19.52	18.85	19.52	371490
2015-10-05	19.51	19.91	19.51	19.88	468680
2015-10-06	19.96	20.73	19.79	20.67	665720
2015-10-07	20.68	22.09	20.53	21.75	1289930
2015-10-08	21.81	22.00	20.80	21.09	818000
2015-10-09	21.09	21.59	21.09	21.43	408520
2015-10-12	21.35	21.60	21.23	21.58	359800
2015-10-13	21.50	21.88	21.43	21.48	410740
2015-10-14	21.58	21.60	21.10	21.16	345450
2015-10-15	21.26	21.33	21.01	21.26	248210
2015-10-16	21.36	21.37	21.14	21.20	444300
2015-10-19	21.31	21.50	21.17	21.26	521620
2015-10-20	21.16	21.44	21.07	21.44	305390
2015-10-21	21.47	21.47	21.06	21.12	279320
2015-10-22	21.20	21.37	21.06	21.26	382370
2015-10-23	21.48	21.48	21.09	21.26	356760
2015-10-26	21.30	21.31	20.81	20.86	641160
2015-10-27	20.93	21.12	20.80	20.80	614170
2015-10-28	20.88	21.65	20.82	21.47	689420
2015-10-29	21.50	21.71	21.21	21.31	352520
2015-10-30	21.50	21.50	21.04	21.12	577040
2015-11-02	21.03	21.34	20.88	21.00	388000
2015-11-03	20.78	20.89	20.20	20.74	596940
2015-11-04	20.10	20.40	17.50	17.64	1492010
2015-11-05	17.60	18.90	17.60	18.56	867880
2015-11-06	18.53	18.92	18.50	18.90	379080
2015-11-09	18.56	18.87	18.21	18.28	430940
2015-11-10	18.16	18.56	17.97	18.03	463890
2015-11-11	18.07	18.62	18.05	18.44	529530
2015-11-12	18.35	18.44	17.50	17.66	449810
2015-11-13	17.65	18.02	17.63	17.68	269390
2015-11-16	17.65	17.87	17.50	17.55	270260
2015-11-17	17.65	17.85	17.00	17.32	370860
2015-11-18	17.22	17.38	17.13	17.24	342550
2015-11-19	17.43	17.49	17.15	17.30	575030
2015-11-20	17.33	19.45	17.32	18.86	785670
2015-11-23	18.69	19.54	18.52	19.29	471820
2015-11-24	19.24	19.50	18.56	18.81	400820
2015-11-25	18.86	19.52	18.83	19.32	420160
2015-11-27	19.38	19.98	19.32	19.87	158190
2015-11-30	19.80	19.84	19.33	19.37	406860
2015-12-01	19.30	19.49	18.80	19.37	990450
2015-12-02	19.35	19.38	19.08	19.34	224180
2015-12-03	19.39	20.10	19.17	19.21	352650
2015-12-04	19.24	19.40	19.13	19.31	226070
2015-12-07	19.29	20.03	19.26	19.55	343690
2015-12-08	19.51	19.60	19.12	19.51	309030
2015-12-09	19.47	19.76	19.27	19.29	261710
2015-12-10	19.33	19.48	18.97	19.00	243850
2015-12-11	18.86	18.86	18.26	18.38	330360
2015-12-14	18.27	19.32	18.11	19.17	435230
2015-12-15	19.30	19.78	19.23	19.42	248360
2015-12-16	19.40	19.60	19.17	19.48	325580
2015-12-17	19.56	19.61	18.90	18.90	288340
2015-12-18	18.76	19.04	18.19	18.28	1287010
2015-12-21	18.30	18.81	18.10	18.26	362860
2015-12-22	18.25	18.56	18.05	18.40	147650
2015-12-23	18.44	18.53	18.22	18.39	270080
2015-12-24	18.21	18.23	17.68	17.87	424730
2015-12-28	17.90	18.49	17.90	18.26	359360
2015-12-29	18.26	18.45	18.03	18.20	387400
2015-12-30	18.06	18.66	17.97	18.34	380250
2015-12-31	18.15	18.45	18.05	18.25	779790
2016-01-04	18.04	18.34	17.46	17.51	733910
2016-01-05	17.70	17.94	17.43	17.67	326470
2016-01-06	17.52	18.20	17.20	18.00	421770
2016-01-07	17.69	18.15	17.60	17.74	378560
2016-01-08	17.64	17.87	17.61	17.79	484100
2016-01-11	17.84	17.89	17.15	17.26	580040
2016-01-12	17.31	17.74	17.26	17.45	423060
2016-01-13	17.37	17.55	16.84	16.91	430590
2016-01-14	16.77	16.98	16.61	16.95	613330
2016-01-15	16.57	16.80	15.88	16.60	697440
2016-01-19	16.60	17.41	16.54	17.12	627120
2016-01-20	17.03	17.50	16.60	17.25	566540
2016-01-21	17.34	17.51	17.01	17.06	393580
2016-01-22	17.22	17.22	16.50	16.79	504260
2016-01-25	16.90	17.25	16.83	17.06	272050
2016-01-26	16.92	17.26	16.89	17.04	257750
2016-01-27	17.10	17.18	16.78	17.07	580110
2016-01-28	17.14	17.93	17.10	17.74	478290
2016-01-29	17.88	18.06	17.42	17.59	445930
2016-02-01	17.45	17.60	17.36	17.36	292190
2016-02-02	16.94	17.22	16.25	16.26	527320
2016-02-03	16.33	16.91	16.25	16.32	398280
2016-02-04	16.32	16.63	15.89	16.03	352470
2016-02-05	16.12	16.14	15.50	15.55	696710
2016-02-08	15.45	15.71	15.03	15.63	626120
2016-02-09	15.57	16.66	15.14	16.39	457300
2016-02-10	16.61	17.20	15.96	16.00	192360
2016-02-11	15.80	16.07	15.55	16.02	273670
2016-02-12	16.29	16.50	16.19	16.33	351000
2016-02-16	16.37	16.52	16.22	16.48	611820
2016-02-17	16.53	17.10	16.50	16.92	599650
2016-02-18	16.92	17.18	16.54	16.87	444480
2016-02-19	17.00	17.80	16.87	17.70	469100
2016-02-22	17.80	17.90	16.76	16.80	1307380
2016-02-23	16.87	17.37	16.42	17.12	1278030
2016-02-24	16.97	17.40	16.97	17.32	522900
2016-02-25	17.42	17.98	17.25	17.67	707600
2016-02-26	17.62	17.76	17.20	17.36	571540
2016-02-29	17.30	17.61	17.20	17.47	770770
2016-03-01	17.65	17.99	17.56	17.82	933830
2016-03-02	17.82	17.96	17.20	17.82	913690
2016-03-03	17.27	17.79	17.21	17.76	1078090
2016-03-04	17.78	17.78	17.53	17.69	453190
2016-03-07	17.69	18.10	17.62	17.82	786100
2016-03-08	17.74	18.05	17.60	17.82	365910
2016-03-09	17.84	17.99	17.66	17.81	307140
2016-03-10	18.42	18.42	17.52	17.81	271430
2016-03-11	17.98	18.03	17.50	17.59	314560
2016-03-14	17.69	17.69	17.17	17.30	338940
2016-03-15	17.30	17.30	16.61	16.92	417290
2016-03-16	16.82	17.49	16.73	17.40	319480
2016-03-17	17.33	17.43	17.21	17.34	281540
2016-03-18	17.41	17.45	17.10	17.12	726780
2016-03-21	17.08	17.14	16.36	16.68	624210
2016-03-22	16.62	16.70	16.45	16.45	418690
2016-03-23	16.50	16.61	16.13	16.23	508980
2016-03-24	16.22	16.34	15.80	15.93	274620
2016-03-28	16.00	16.06	15.93	15.95	79820
2016-03-29	15.63	16.50	15.63	15.64	998580
2016-03-30	16.40	16.47	16.11	16.37	690760
2016-03-31	16.35	16.40	15.93	15.98	299180
2016-04-01	15.88	16.30	15.80	16.27	1181220
2016-04-04	16.31	16.70	15.91	16.37	644200
2016-04-05	16.28	16.31	16.06	16.10	265780
2016-04-06	16.16	16.40	16.06	16.31	847020
2016-04-07	16.33	16.47	16.16	16.35	599440
2016-04-08	16.39	16.64	16.23	16.59	760850
2016-04-11	16.49	16.55	16.02	16.30	686680
2016-04-12	16.25	16.44	16.13	16.36	526470
2016-04-13	16.32	16.47	16.22	16.37	708900
2016-04-14	16.40	16.46	16.20	16.32	817300
2016-04-15	16.28	16.39	16.13	16.16	373180
2016-04-18	16.08	16.31	16.02	16.25	725280
2016-04-19	16.34	16.74	16.10	16.66	778450
2016-04-20	16.63	16.70	16.37	16.44	962250
2016-04-21	16.38	16.56	15.77	15.95	2017330
2016-04-22	15.97	16.15	15.81	16.09	1013500
2016-04-25	15.89	16.26	15.82	16.23	511570
2016-04-26	16.20	16.35	15.96	16.09	1061190
2016-04-27	16.10	16.24	15.97	16.04	842430
2016-04-28	15.98	16.19	15.76	15.83	938320
2016-04-29	15.90	15.99	15.75	15.94	318530
2016-05-02	15.91	16.45	15.85	16.44	615990
2016-05-03	16.33	16.45	16.06	16.16	653360
2016-05-04	16.13	16.47	16.00	16.40	535260
2016-05-05	16.36	16.61	16.30	16.56	335370
2016-05-06	16.58	16.58	16.37	16.57	269680
2016-05-09	16.63	16.74	16.46	16.57	596190
2016-05-10	16.58	16.79	16.51	16.70	326710
2016-05-11	16.53	16.53	14.46	14.62	3180180
2016-05-12	14.81	15.13	14.72	14.93	1196620
2016-05-13	14.89	15.10	14.75	14.87	481930
2016-05-16	14.89	14.95	13.75	13.87	4164000
2016-05-17	13.81	13.87	13.15	13.33	3593760
2016-05-18	13.40	13.57	12.90	13.41	2699230
2016-05-19	13.41	13.42	12.57	12.66	3062800
2016-05-20	12.67	12.93	12.39	12.87	2018840
2016-05-23	12.96	13.25	12.81	12.86	2418090
2016-05-24	12.97	13.10	12.69	12.81	2077440
2016-05-25	12.89	12.89	12.55	12.58	770150
2016-05-26	12.59	12.59	12.29	12.32	839990
2016-05-27	12.28	12.77	12.25	12.70	1376810
2016-05-31	12.83	12.83	12.35	12.35	1633450
2016-06-01	12.33	12.63	12.30	12.49	2696960
2016-06-02	12.57	12.57	12.35	12.46	846610
2016-06-03	12.45	12.58	12.35	12.43	599590
2016-06-06	12.41	12.77	12.40	12.60	1183150
2016-06-07	12.65	12.68	12.34	12.38	1349170
2016-06-08	12.37	12.50	12.30	12.43	1003340
2016-06-09	12.42	12.47	12.13	12.18	953170
2016-06-10	12.12	12.21	11.98	12.19	706450
2016-06-13	12.23	12.59	12.05	12.43	1226620
2016-06-14	12.45	12.90	12.30	12.73	1427620
2016-06-15	12.87	13.40	12.73	13.24	1809980
2016-06-16	13.14	14.07	13.00	14.05	2386700
2016-06-17	14.01	14.15	13.91	14.05	2013050
2016-06-20	14.18	14.33	13.92	14.24	1052620
2016-06-21	14.31	14.31	13.98	14.11	647590
2016-06-22	14.09	14.09	13.90	14.03	671110
2016-06-23	14.08	14.15	13.94	14.01	584620
2016-06-24	13.51	14.14	13.32	14.06	1296720
2016-06-27	13.92	14.33	13.80	14.11	1239940
2016-06-28	14.22	14.26	13.94	14.00	1061810
2016-06-29	14.13	14.34	13.91	14.25	972080
2016-06-30	14.33	14.75	14.31	14.75	1232260
2016-07-01	14.70	14.70	14.43	14.48	756410
2016-07-05	14.49	14.68	14.27	14.54	795470
2016-07-06	14.54	14.59	13.88	14.48	1008110
2016-07-07	14.45	14.54	14.33	14.43	419190
2016-07-08	14.45	14.71	14.43	14.53	686260
2016-07-11	14.47	14.76	14.46	14.59	542900
2016-07-12	14.59	14.81	14.41	14.65	968890
2016-07-13	14.58	14.83	14.48	14.69	730040
2016-07-14	14.74	14.88	14.52	14.64	1365740
2016-07-15	14.64	14.73	14.28	14.41	1623590
2016-07-18	14.41	14.50	14.15	14.47	1285180
2016-07-19	14.39	14.79	14.35	14.64	922930
2016-07-20	14.66	15.23	14.51	14.86	1569920
2016-07-21	14.79	14.87	14.55	14.71	712270
2016-07-22	14.70	15.13	14.69	14.93	579200
2016-07-25	15.01	15.16	14.74	14.84	372930
2016-07-26	14.87	14.92	14.70	14.76	577660
2016-07-27	14.70	14.76	14.01	14.17	1810830
2016-07-28	14.17	14.42	14.13	14.39	886480
2016-07-29	14.44	14.58	14.01	14.24	2059770
2016-08-01	14.18	14.52	14.07	14.45	852720
2016-08-02	14.51	14.62	14.21	14.26	1090340
2016-08-03	14.25	14.39	14.05	14.24	569300
2016-08-04	14.32	14.40	14.13	14.23	360460
2016-08-05	14.29	14.40	14.19	14.24	440280
2016-08-08	14.22	14.24	14.05	14.16	292290
2016-08-09	14.18	14.34	14.11	14.15	480130
2016-08-10	14.22	16.08	14.16	15.35	2061860
2016-08-11	15.31	15.42	15.17	15.23	1085280
2016-08-12	15.18	15.85	15.18	15.65	846290
2016-08-15	15.81	16.14	15.67	15.80	683200
2016-08-16	15.71	15.82	15.36	15.40	545500
2016-08-17	15.28	15.29	15.00	15.17	617990
2016-08-18	15.23	15.44	15.14	15.28	727300
2016-08-19	15.25	15.55	15.07	15.13	307780
2016-08-22	15.09	15.18	14.93	15.00	645480
2016-08-23	14.97	15.48	14.96	15.30	766490
2016-08-24	15.34	15.40	15.10	15.17	424850
2016-08-25	15.10	15.38	15.10	15.26	485040
2016-08-26	15.22	15.37	15.00	15.13	649620
2016-08-29	15.05	15.27	15.00	15.03	535710
2016-08-30	15.06	15.17	14.96	15.05	532830
2016-08-31	15.11	15.11	14.98	15.03	526350
2016-09-01	14.99	15.27	14.99	15.27	524430
2016-09-02	15.27	15.43	15.19	15.38	832960
2016-09-06	15.46	15.48	15.22	15.37	408920
2016-09-07	15.39	15.69	15.30	15.46	1074840
2016-09-08	15.39	15.53	15.14	15.16	889910
2016-09-09	15.09	15.19	14.91	14.92	1017630
2016-09-12	14.94	15.12	14.88	14.98	1325870
2016-09-13	14.90	15.00	14.65	14.72	601060
2016-09-14	14.78	14.89	14.61	14.62	306870
2016-09-15	14.62	14.69	14.56	14.64	379720
2016-09-16	14.65	14.65	14.30	14.39	747680
2016-09-19	14.35	14.60	14.35	14.46	426330
2016-09-20	14.56	14.67	14.47	14.57	666700
2016-09-21	14.60	14.73	14.51	14.60	570080
2016-09-22	14.59	15.16	14.59	15.05	923570
2016-09-23	15.10	15.10	14.85	14.85	351850
2016-09-26	14.82	14.82	14.43	14.45	601870
2016-09-27	14.40	14.84	14.40	14.82	869600
2016-09-28	14.79	14.95	14.50	14.61	590450
2016-09-29	14.67	14.70	14.33	14.34	402930
2016-09-30	14.32	14.93	14.27	14.82	1159490
2016-10-03	14.75	14.76	14.43	14.51	727170
2016-10-04	14.56	14.64	14.25	14.35	596830
2016-10-05	14.43	14.46	14.01	14.14	2840300
2016-10-06	14.15	14.34	14.05	14.25	942260
2016-10-07	14.25	14.33	14.08	14.15	995370
2016-10-10	14.14	14.37	14.07	14.16	858900
2016-10-11	14.18	14.28	13.86	14.03	596480
2016-10-12	13.94	14.28	13.72	14.18	924870
2016-10-13	14.21	14.28	14.09	14.19	565180
2016-10-14	14.22	14.22	14.00	14.04	315790
2016-10-17	14.01	14.22	14.00	14.12	267880
2016-10-18	14.20	14.37	14.00	14.24	355860
2016-10-19	14.19	14.44	14.11	14.40	437580
2016-10-20	14.33	14.48	14.27	14.29	358340
2016-10-21	14.32	14.33	14.17	14.32	293030
2016-10-24	14.45	14.46	14.32	14.46	258770
2016-10-25	14.49	14.59	14.43	14.53	272390
2016-10-26	14.58	14.70	14.41	14.45	468180
2016-10-27	14.48	14.50	14.07	14.16	1039430
2016-10-28	14.15	14.54	14.15	14.51	868790
2016-10-31	14.51	14.51	14.13	14.13	626550
2016-11-01	14.19	14.29	14.06	14.14	355610
2016-11-02	14.09	14.31	14.01	14.27	439640
2016-11-03	14.20	14.22	14.10	14.14	343200
2016-11-04	14.17	14.25	14.01	14.06	355110
2016-11-07	14.06	14.15	13.98	14.04	577540
2016-11-08	13.91	14.35	13.91	14.13	343080
2016-11-09	12.80	15.80	12.50	15.78	2542760
2016-11-10	15.58	16.09	15.39	16.05	689590
2016-11-11	15.82	16.96	15.82	16.75	836190
2016-11-14	16.75	16.81	16.27	16.50	683000
2016-11-15	16.52	16.63	16.29	16.46	444360
2016-11-16	16.50	16.59	16.42	16.53	274950
2016-11-17	16.46	16.51	16.30	16.50	270710
2016-11-18	16.44	16.61	16.43	16.54	297170
2016-11-21	16.48	16.58	16.45	16.49	238570
2016-11-22	16.51	16.89	16.46	16.50	749650
2016-11-23	16.55	16.86	16.40	16.47	273690
2016-11-25	16.50	16.69	16.36	16.59	137760
2016-11-28	16.61	16.74	16.53	16.62	312030
2016-11-29	16.69	16.73	16.33	16.51	563300
2016-11-30	16.58	16.65	16.14	16.18	391900
2016-12-01	16.15	16.59	15.79	15.90	329080
2016-12-02	15.91	16.23	15.72	15.76	195290
2016-12-05	15.78	16.08	15.78	16.00	284220
2016-12-06	16.05	16.14	15.93	15.97	239830
2016-12-07	15.96	16.21	15.96	16.20	512470
2016-12-08	16.18	16.29	16.04	16.19	311170
2016-12-09	16.25	16.75	16.16	16.72	680180
2016-12-12	16.70	16.74	16.52	16.73	298580
2016-12-13	16.72	16.82	16.60	16.72	329460
2016-12-14	16.68	16.84	16.55	16.77	398760
2016-12-15	16.80	17.24	16.71	17.17	335420
2016-12-16	17.29	17.47	17.12	17.29	433630
2016-12-19	17.45	17.56	17.35	17.36	271640
2016-12-20	17.30	17.94	17.30	17.85	436560
2016-12-21	17.81	17.94	17.61	17.72	338250
2016-12-22	17.63	17.63	17.27	17.47	254970
2016-12-23	17.40	17.81	17.40	17.76	186390
2016-12-27	17.83	18.23	17.80	17.91	473150
2016-12-28	17.92	18.01	17.76	17.87	240040
2016-12-29	17.78	18.07	17.78	17.91	257330
2016-12-30	17.83	17.99	17.72	17.89	304320
2017-01-03	17.87	18.07	17.46	17.97	315250
2017-01-04	17.99	18.10	17.61	18.00	179110
2017-01-05	18.00	18.10	17.80	17.93	208400
2017-01-06	17.89	17.96	17.60	17.72	217810
2017-01-09	17.70	17.70	17.23	17.32	353260
2017-01-10	17.24	17.30	17.02	17.17	273050
2017-01-11	17.10	17.11	16.98	17.09	209800
2017-01-12	17.05	17.05	16.84	16.93	170570
2017-01-13	16.87	17.01	16.78	17.01	245700
2017-01-17	16.92	17.00	16.61	16.67	232250
2017-01-18	16.70	16.83	16.56	16.80	182560
2017-01-19	16.72	16.80	16.63	16.64	139860
2017-01-20	16.67	16.81	16.60	16.66	148530
2017-01-23	16.63	16.91	16.62	16.77	166660
2017-01-24	16.73	17.00	16.73	16.96	237290
2017-01-25	16.96	17.03	16.88	16.94	321450
2017-01-26	16.85	16.90	16.59	16.65	209380
2017-01-27	16.63	16.70	16.53	16.59	143730
2017-01-30	16.51	16.54	16.30	16.45	167600
2017-01-31	16.41	16.93	16.23	16.88	260580
2017-02-01	16.98	16.98	16.75	16.82	274070
2017-02-02	16.88	16.98	16.87	16.93	146350
2017-02-03	16.95	17.16	16.95	17.12	180210
2017-02-06	17.10	17.20	17.06	17.13	153280
2017-02-07	17.14	17.35	17.08	17.23	261830
2017-02-08	18.40	18.40	17.18	17.30	185120
2017-02-09	17.39	17.85	17.29	17.64	310240
2017-02-10	17.73	17.74	17.48	17.70	100210
2017-02-13	17.65	17.69	17.43	17.65	221540
2017-02-14	17.64	17.64	17.42	17.43	139140
2017-02-15	17.44	17.51	17.41	17.44	182550
2017-02-16	17.41	17.51	17.41	17.51	110150
2017-02-17	17.55	17.76	17.55	17.71	197620
2017-02-21	17.79	18.13	17.79	18.11	330260
2017-02-22	18.07	18.12	17.88	18.06	193070
2017-02-23	18.09	18.12	17.73	18.08	186560
2017-02-24	17.98	18.01	17.64	17.73	166750
2017-02-27	17.77	17.83	17.50	17.64	307330
2017-02-28	17.67	17.67	17.15	17.21	292210
2017-03-01	17.26	17.58	17.26	17.45	327670
2017-03-02	17.44	17.48	17.31	17.40	155300
2017-03-03	17.40	17.48	17.23	17.43	190410
2017-03-06	17.38	17.52	17.32	17.34	190070
2017-03-07	17.30	17.60	17.30	17.46	159680
2017-03-08	17.46	17.60	17.22	17.44	283700
2017-03-09	17.21	17.96	17.20	17.30	407670
2017-03-10	17.42	17.68	17.13	17.17	219100
2017-03-13	17.09	17.33	17.09	17.12	238790
2017-03-14	17.95	18.84	17.85	18.65	2560070
2017-03-15	18.56	19.16	18.32	18.90	9294510
2017-03-16	18.88	19.38	18.88	19.24	1048460
2017-03-17	19.21	19.57	19.21	19.40	1206100
2017-03-20	19.43	19.57	19.26	19.52	454960
2017-03-21	19.56	19.80	19.45	19.50	841320
2017-03-22	19.37	19.67	19.37	19.58	644720
2017-03-23	19.51	20.06	19.51	19.85	718260
2017-03-24	19.88	19.89	19.71	19.73	328570
2017-03-27	19.62	20.08	19.60	19.94	450370
2017-03-28	19.92	20.24	19.81	20.20	488280
2017-03-29	20.16	20.29	20.03	20.23	397810
2017-03-30	20.29	20.42	20.10	20.38	383390
2017-03-31	20.36	20.74	20.33	20.60	542830
2017-04-03	20.61	20.61	19.91	19.93	480440
2017-04-04	19.93	20.27	19.93	20.20	403160
2017-04-05	20.25	20.25	19.97	19.97	327410
2017-04-06	19.98	19.98	19.81	19.87	256580
2017-04-07	19.85	20.04	19.84	19.92	517870
2017-04-10	19.95	20.57	19.95	20.43	354010
2017-04-11	20.46	20.46	20.27	20.39	230490
2017-04-12	20.38	20.40	20.09	20.25	198890
2017-04-13	20.18	20.48	20.16	20.22	238480
2017-04-17	20.33	20.76	20.30	20.75	196040
2017-04-18	20.74	20.99	20.50	20.74	278170
2017-04-19	20.85	20.93	20.72	20.82	186760
2017-04-20	20.88	21.03	20.75	20.98	372870
2017-04-21	20.93	20.96	20.34	20.49	342050
2017-04-24	20.60	21.09	20.60	20.91	314440
2017-04-25	21.07	21.47	20.58	20.73	779040
2017-04-26	20.61	21.02	20.57	20.84	339900
2017-04-27	20.86	21.12	20.85	20.99	374440
2017-04-28	21.01	21.34	20.75	21.19	307600
2017-05-01	21.34	21.45	20.82	20.97	387270
2017-05-02	21.06	21.37	20.69	20.70	603800
2017-05-03	20.67	21.08	20.35	20.42	516800
2017-05-04	20.47	20.59	20.33	20.52	411910
2017-05-05	20.54	20.64	20.33	20.57	313860
2017-05-08	20.57	20.63	20.34	20.50	378260
2017-05-09	20.47	20.57	20.21	20.32	460680
2017-05-10	20.20	20.90	19.60	20.46	912970
2017-05-11	20.51	20.65	20.27	20.37	511520
2017-05-12	20.45	20.45	19.81	19.99	398940
2017-05-15	19.99	20.24	19.91	19.93	539980
2017-05-16	20.00	20.20	19.91	20.01	644070
2017-05-17	19.82	20.16	19.75	19.98	683480
2017-05-18	20.02	20.35	19.96	20.16	705250
2017-05-19	20.19	20.55	20.09	20.44	457680
2017-05-22	20.55	21.61	20.55	21.44	661240
2017-05-23	21.58	21.77	21.30	21.51	430470
2017-05-24	21.59	22.72	21.57	22.53	1043810
2017-05-25	22.66	22.98	21.95	22.31	712860
2017-05-26	22.44	22.87	22.22	22.57	464050
2017-05-30	22.60	22.85	22.36	22.74	676360
2017-05-31	22.82	22.82	22.51	22.77	841550
2017-06-01	22.85	23.15	22.53	23.12	575040
2017-06-02	23.28	23.58	23.12	23.18	476800
2017-06-05	23.29	23.29	22.59	22.59	529950
2017-06-06	22.60	22.96	22.40	22.64	440040
2017-06-07	22.67	23.04	22.53	23.01	301190
2017-06-08	23.02	23.11	22.60	22.89	307740
2017-06-09	22.91	23.24	22.50	22.71	286360
2017-06-12	22.65	22.99	22.40	22.86	266970
2017-06-13	22.96	23.17	22.79	23.17	400110
2017-06-14	23.20	23.65	23.17	23.62	259170
2017-06-15	23.40	24.05	23.15	23.89	379880
2017-06-16	23.72	23.73	23.13	23.42	598030
2017-06-19	23.47	23.78	23.47	23.59	221840
2017-06-20	23.57	23.58	23.29	23.54	317940
2017-06-21	23.50	23.65	23.26	23.48	191890
2017-06-22	23.48	23.51	23.30	23.31	198010
2017-06-23	23.31	23.57	23.16	23.57	335340
2017-06-26	23.58	23.76	23.26	23.38	395830
2017-06-27	23.27	23.29	22.74	22.74	310580
2017-06-28	22.81	23.49	22.81	23.31	260670
2017-06-29	23.35	23.42	22.99	23.08	183050
2017-06-30	23.20	23.45	22.84	22.89	191910
2017-07-03	22.91	23.00	22.35	22.43	124880
2017-07-05	22.43	22.53	22.15	22.49	294420
2017-07-06	22.28	22.61	22.08	22.45	251460
2017-07-07	22.56	22.97	22.51	22.70	238920
2017-07-10	22.90	22.95	22.52	22.66	491320
2017-07-11	22.60	22.98	22.60	22.75	438280
2017-07-12	22.87	23.23	22.85	23.23	327850
2017-07-13	23.22	23.22	22.58	22.98	289170
2017-07-14	22.95	23.60	22.95	23.56	340230
2017-07-17	23.50	23.95	23.25	23.68	512820
2017-07-18	23.67	23.90	23.41	23.42	409660
2017-07-19	23.42	23.88	23.42	23.64	376630
2017-07-20	23.80	24.27	23.64	24.18	363190
2017-07-21	24.32	24.47	23.99	24.09	296870
2017-07-24	24.19	24.19	23.75	23.83	337600
2017-07-25	23.95	23.97	23.70	23.81	154860
2017-07-26	23.94	24.22	23.87	24.19	223390
2017-07-27	24.25	24.95	24.25	24.40	365180
2017-07-28	24.36	24.55	23.96	24.05	211810
2017-07-31	24.16	24.45	23.92	24.01	237800
2017-08-01	24.19	24.23	23.98	24.01	224770
2017-08-02	24.01	24.10	23.64	23.85	214850
2017-08-03	24.16	24.16	23.75	23.84	172450
2017-08-04	23.99	24.01	23.70	23.88	132860
2017-08-07	23.91	24.30	23.91	24.25	157050
2017-08-08	24.22	24.48	24.03	24.25	288690
2017-08-09	24.19	24.19	20.01	20.68	1483450
2017-08-10	20.80	21.21	20.80	21.10	624590
2017-08-11	21.11	21.27	20.88	20.88	317970
2017-08-14	21.08	21.17	20.90	21.05	367290
2017-08-15	21.15	21.25	20.86	21.22	287970
2017-08-16	21.22	21.36	21.22	21.34	278890
2017-08-17	21.33	21.58	20.62	20.82	369750
2017-08-18	20.62	20.81	20.15	20.47	293610
2017-08-21	20.49	20.78	20.40	20.52	258970
2017-08-22	20.56	21.17	20.46	21.01	281580
2017-08-23	20.93	21.09	20.72	20.87	266550
2017-08-24	20.87	20.95	20.61	20.82	350000
2017-08-25	20.90	21.00	20.25	20.26	289880
2017-08-28	20.22	20.62	20.22	20.60	227850
2017-08-29	20.56	21.00	20.56	20.96	346380
2017-08-30	20.98	21.30	20.98	21.17	327800
2017-08-31	21.23	21.75	21.23	21.36	404400
2017-09-01	21.38	21.71	20.86	21.30	278120
2017-09-05	21.30	21.30	20.95	21.08	225400
2017-09-06	21.06	21.31	20.97	21.25	236400
2017-09-07	21.29	21.29	21.08	21.25	236120
2017-09-08	21.03	21.25	21.03	21.23	155830
2017-09-11	21.39	21.67	21.28	21.51	296080
2017-09-12	21.65	21.65	21.20	21.29	193250
2017-09-13	21.26	21.46	21.02	21.12	217580
2017-09-14	21.10	21.10	20.74	20.90	328150
2017-09-15	20.81	20.99	20.68	20.89	747670
2017-09-18	20.84	21.20	20.84	21.09	412210
2017-09-19	21.12	21.46	20.93	21.14	334130
2017-09-20	21.08	21.21	20.80	20.96	315460
2017-09-21	20.90	20.98	20.78	20.88	279670
2017-09-22	20.91	21.08	20.84	20.93	296280
2017-09-25	20.86	21.10	20.86	21.06	395490
2017-09-26	21.02	21.40	20.88	21.03	422550
2017-09-27	21.11	21.35	20.80	21.31	471370
2017-09-28	21.31	21.63	21.09	21.50	471360
2017-09-29	21.57	21.81	21.37	21.58	318010
2017-10-02	21.69	21.89	21.55	21.80	306380
2017-10-03	21.90	21.98	21.71	21.90	382830
2017-10-04	21.95	22.09	21.78	22.05	203640
2017-10-05	22.16	22.35	22.01	22.15	490600
2017-10-06	22.11	22.11	21.79	21.89	337270
2017-10-09	21.95	22.34	21.89	22.06	407860
2017-10-10	22.15	22.35	22.00	22.33	361350
2017-10-11	22.34	22.74	22.34	22.64	401090
2017-10-12	22.64	22.64	22.47	22.55	276410
2017-10-13	22.60	22.79	22.53	22.53	283030
2017-10-16	22.49	22.80	22.49	22.71	309460
2017-10-17	22.70	22.72	22.28	22.59	385850
2017-10-18	22.60	22.80	22.25	22.63	204480
2017-10-19	22.63	22.73	22.38	22.57	265540
2017-10-20	22.75	22.79	22.42	22.48	191070
2017-10-23	22.54	22.65	22.40	22.42	325370
2017-10-24	22.53	22.59	22.18	22.38	297760
2017-10-25	22.34	22.46	22.09	22.34	225200
2017-10-26	22.30	22.58	22.27	22.39	229770
2017-10-27	22.50	22.53	22.20	22.26	287150
2017-10-30	22.22	22.34	22.03	22.10	226720
2017-10-31	22.23	22.77	22.16	22.56	313190
2017-11-01	22.63	22.81	22.41	22.47	345650
2017-11-02	22.51	22.59	22.34	22.44	197850
2017-11-03	22.52	22.58	22.23	22.42	214890
2017-11-06	22.36	22.52	22.30	22.43	311870
2017-11-07	22.41	22.53	22.14	22.39	389040
2017-11-08	22.03	22.03	18.23	20.63	3606050
2017-11-09	20.46	20.47	19.80	19.80	802390
2017-11-10	19.75	20.06	19.43	19.59	610580
2017-11-13	19.59	20.48	19.59	20.21	572810
2017-11-14	20.23	20.72	20.23	20.42	787070
2017-11-15	20.18	20.39	19.89	19.99	596310
2017-11-16	20.01	20.56	20.01	20.44	595560
2017-11-17	20.28	20.55	20.22	20.27	369540
2017-11-20	20.29	20.45	20.00	20.43	632470
2017-11-21	20.43	20.74	20.31	20.74	470050
2017-11-22	20.66	20.75	20.40	20.46	404990
2017-11-24	20.41	20.66	20.25	20.46	178480
2017-11-27	20.39	20.63	20.31	20.55	471920
2017-11-28	20.52	20.95	20.39	20.71	787640
2017-11-29	20.91	21.26	20.75	21.14	678050
2017-11-30	21.22	21.61	21.15	21.57	597010
2017-12-01	21.50	21.86	21.24	21.69	504760
2017-12-04	21.83	21.95	21.21	21.27	526450
2017-12-05	21.23	21.35	21.04	21.16	371970
2017-12-06	21.13	22.00	21.13	21.89	357430
2017-12-07	21.90	22.53	21.34	22.52	700820
2017-12-08	22.69	22.69	22.03	22.50	677620
2017-12-11	22.50	22.90	22.21	22.75	736060
2017-12-12	22.74	22.95	22.20	22.32	714530
2017-12-13	22.32	22.63	21.82	21.85	665990
2017-12-14	21.97	22.00	21.60	21.68	624610
2017-12-15	21.73	22.65	21.61	22.64	1698040
2017-12-18	22.79	23.00	22.33	22.46	410440
2017-12-19	22.49	22.55	22.13	22.23	517670
2017-12-20	22.11	22.40	22.09	22.26	308160
2017-12-21	22.31	22.94	22.21	22.41	798580
2017-12-22	22.53	22.75	22.16	22.20	309550
2017-12-26	22.20	22.30	21.76	21.87	683210
2017-12-27	21.81	22.01	21.68	21.95	763260
2017-12-28	21.96	22.04	21.68	21.68	408290
2017-12-29	21.82	21.89	21.50	21.53	382250
2018-01-02	21.40	21.61	21.02	21.13	649530
2018-01-03	21.10	21.19	20.80	20.90	422760
2018-01-04	20.90	21.15	20.50	20.55	561860
2018-01-05	20.60	20.61	20.05	20.20	542180
2018-01-08	20.20	20.95	20.08	20.90	599560
2018-01-09	20.90	21.35	20.52	20.55	653680
2018-01-10	20.51	20.69	20.18	20.52	452860
2018-01-11	20.66	20.74	20.30	20.40	631490
2018-01-12	20.40	20.57	20.00	20.05	518390
2018-01-16	20.21	20.38	20.00	20.17	555000
2018-01-17	20.22	20.55	20.09	20.43	453150
2018-01-18	20.41	20.60	20.20	20.30	542130
2018-01-19	20.31	20.80	20.31	20.73	589980
2018-01-22	20.75	20.97	20.40	20.60	536120
2018-01-23	20.66	20.71	20.51	20.64	433990
2018-01-24	20.71	20.80	20.40	20.55	622320
2018-01-25	20.59	20.69	20.27	20.44	568080
2018-01-26	20.50	20.74	20.34	20.69	623150
2018-01-29	20.59	20.75	20.18	20.21	636150
2018-01-30	20.13	20.41	20.11	20.31	321880
2018-01-31	20.30	20.41	20.10	20.25	428170
2018-02-01	20.18	20.63	20.14	20.28	803250
2018-02-02	20.15	20.50	19.80	19.92	933470
2018-02-05	19.84	19.90	18.58	18.67	663570
2018-02-06	18.21	18.83	18.04	18.46	690620
2018-02-07	18.50	18.91	18.40	18.76	404680
2018-02-08	18.76	18.86	18.26	18.26	560420
2018-02-09	18.45	18.75	17.85	18.23	529640
2018-02-12	18.41	18.56	18.05	18.10	635370
2018-02-13	18.11	18.50	18.00	18.34	579860
2018-02-14	18.27	18.60	18.27	18.38	368120
2018-02-15	18.50	19.02	18.50	18.90	317990
2018-02-16	19.11	19.48	18.89	19.07	426510
2018-02-20	19.04	19.04	18.50	18.57	357680
2018-02-21	18.60	18.82	18.31	18.35	467810
2018-02-22	18.38	18.54	18.20	18.30	446530
2018-02-23	18.34	18.40	18.15	18.22	362290
2018-02-26	18.28	18.63	18.28	18.56	529290
2018-02-27	18.55	18.71	18.22	18.22	616830
2018-02-28	18.72	19.08	18.35	18.66	594000
2018-03-01	18.72	18.93	18.21	18.55	424310
2018-03-02	18.48	19.28	18.33	19.12	733400
2018-03-05	18.92	19.05	18.60	18.60	455150
2018-03-06	18.59	18.90	18.45	18.88	594230
2018-03-07	18.55	18.99	18.42	18.53	484610
2018-03-08	18.60	18.97	18.53	18.88	327940
2018-03-09	18.93	19.02	18.52	18.79	475880
2018-03-12	18.78	19.00	18.61	18.75	309350
2018-03-13	18.79	18.82	18.60	18.65	351820
2018-03-14	18.67	18.75	18.35	18.39	444210
2018-03-15	18.39	18.46	17.91	17.95	537770
2018-03-16	17.98	18.27	17.90	18.24	758460
2018-03-19	18.20	18.22	17.82	17.94	454550
2018-03-20	17.95	18.10	17.70	17.91	265210
2018-03-21	17.88	17.90	17.65	17.65	224380
2018-03-22	17.55	17.73	17.45	17.57	476110
2018-03-23	17.54	17.56	16.85	16.96	277190
2018-03-26	17.17	17.43	17.08	17.36	445990
2018-03-27	17.41	17.72	17.18	17.26	304180
2018-03-28	17.29	17.54	17.17	17.42	186040
2018-03-29	17.52	17.76	17.27	17.27	827450
2018-04-02	17.26	17.37	16.88	17.03	519330
2018-04-03	17.13	17.50	17.00	17.40	354990
2018-04-04	17.20	17.90	17.18	17.78	560370
2018-04-05	17.91	17.91	17.58	17.67	521040
2018-04-06	17.53	17.67	17.28	17.48	314160
2018-04-09	17.57	17.73	17.46	17.49	347690
2018-04-10	17.61	17.72	17.34	17.48	455800
2018-04-11	17.38	17.50	17.23	17.41	374800
2018-04-12	17.41	17.56	17.20	17.24	220800
2018-04-13	17.30	17.49	17.13	17.27	260980
2018-04-16	17.37	17.59	17.33	17.51	208420
2018-04-17	17.58	17.72	17.14	17.55	477620
2018-04-18	17.55	17.65	17.40	17.43	677730
2018-04-19	17.41	17.41	16.93	16.94	388550
2018-04-20	16.93	17.08	16.85	16.98	589610
2018-04-23	17.01	17.18	16.00	16.86	353180
2018-04-24	16.93	16.94	16.63	16.72	237020
2018-04-25	16.74	16.93	16.46	16.57	309130
2018-04-26	16.59	16.95	16.59	16.88	262260
2018-04-27	16.91	16.95	16.61	16.75	493940
2018-04-30	16.81	16.93	16.70	16.84	308510
2018-05-01	16.82	16.95	16.57	16.90	292580
2018-05-02	16.90	16.90	16.41	16.45	288850
2018-05-03	16.38	16.63	16.21	16.24	285500
2018-05-04	16.28	16.66	16.20	16.49	270330
2018-05-07	16.48	16.81	16.44	16.53	415650
2018-05-08	16.51	17.02	16.40	16.89	508270
2018-05-09	15.98	15.99	13.27	13.31	4322010
2018-05-10	13.43	14.09	13.35	13.77	2196640
2018-05-11	13.78	13.99	13.00	13.09	1565040
2018-05-14	13.09	13.20	12.68	12.68	1913080
2018-05-15	12.67	13.02	12.58	12.72	1304770
2018-05-16	12.72	12.86	12.56	12.65	882340
2018-05-17	12.65	13.08	12.63	12.98	1067330
2018-05-18	13.01	13.03	12.83	12.93	505350
2018-05-21	12.97	13.06	12.85	12.93	513550
2018-05-22	12.92	12.92	12.72	12.86	391750
2018-05-23	12.87	12.97	12.72	12.88	521510
2018-05-24	12.83	13.01	12.70	12.74	590580
2018-05-25	12.76	12.90	12.66	12.70	538330
2018-05-29	12.67	12.90	12.67	12.85	540270
2018-05-30	12.80	13.11	12.78	12.93	540710
2018-05-31	12.96	13.04	12.51	12.74	627120
2018-06-01	12.77	12.80	12.61	12.67	485450
2018-06-04	12.76	12.97	12.64	12.94	629650
2018-06-05	12.98	13.00	12.73	12.83	385000
2018-06-06	12.82	12.85	12.66	12.70	432850
2018-06-07	12.74	12.95	12.70	12.94	430000
2018-06-08	12.89	13.08	12.88	12.97	623180
2018-06-11	13.00	13.15	12.68	13.08	403240
2018-06-12	13.08	13.48	13.08	13.42	885840
2018-06-13	13.47	13.55	13.16	13.23	573800
2018-06-14	13.27	13.41	13.12	13.29	326530
2018-06-15	13.23	13.45	13.23	13.42	823790
2018-06-18	13.40	13.43	13.03	13.10	674070
2018-06-19	13.05	13.25	13.02	13.09	579100
2018-06-20	13.19	13.19	12.82	12.96	615710
2018-06-21	12.96	13.20	12.95	13.19	453560
2018-06-22	13.22	13.54	13.11	13.54	750900
2018-06-25	13.46	13.62	13.40	13.60	538730
2018-06-26	13.61	13.67	13.32	13.48	482320
2018-06-27	13.47	13.52	12.99	13.00	431850
2018-06-28	12.99	13.53	12.94	13.46	487230
2018-06-29	13.51	13.56	13.35	13.51	338290
2018-07-02	13.44	13.44	13.08	13.28	515760
2018-07-03	13.34	13.48	13.28	13.31	409780
2018-07-05	13.40	13.43	13.27	13.41	654480
2018-07-06	13.42	13.84	13.35	13.80	611500
2018-07-09	13.85	13.87	13.62	13.67	562390
2018-07-10	13.80	13.81	13.61	13.80	291540
2018-07-11	13.79	13.86	13.62	13.74	407020
2018-07-12	13.75	13.90	13.60	13.66	346130
2018-07-13	13.62	13.71	13.44	13.55	258720
2018-07-16	13.56	13.57	13.31	13.41	330800
2018-07-17	13.42	13.68	13.42	13.57	227300
2018-07-18	13.57	13.58	13.22	13.44	361080
2018-07-19	13.42	13.67	13.30	13.64	468010
2018-07-20	13.60	13.88	13.60	13.82	405360
2018-07-23	13.83	13.95	13.75	13.94	464610
2018-07-24	13.99	14.00	13.66	13.86	376910
2018-07-25	13.86	13.90	13.56	13.82	399580
2018-07-26	13.76	13.96	13.76	13.84	337740
2018-07-27	13.86	14.07	13.82	13.99	594110
2018-07-30	13.96	14.32	13.80	14.29	372760
2018-07-31	14.35	14.56	14.17	14.51	455960
2018-08-01	14.57	14.90	14.39	14.80	672290
2018-08-02	14.84	14.91	14.72	14.82	369590
2018-08-03	14.82	15.17	14.82	14.95	398340
2018-08-06	15.00	15.37	15.00	15.17	382270
2018-08-07	15.22	15.29	14.77	15.20	911130
2018-08-08	15.12	15.40	14.90	15.34	567430
2018-08-09	14.40	17.12	14.27	16.64	1564500
2018-08-10	16.55	16.66	15.61	16.07	778660
2018-08-13	15.99	16.71	15.70	16.62	1136760
2018-08-14	16.57	17.00	16.41	16.95	1157300
2018-08-15	17.00	17.35	16.51	17.25	1662060
2018-08-16	17.29	17.46	16.82	17.35	1154450
2018-08-17	17.25	17.59	17.02	17.48	768240
2018-08-20	17.46	17.60	17.12	17.23	716270
2018-08-21	17.25	17.45	17.10	17.30	680250
2018-08-22	17.25	17.38	17.12	17.17	670360
2018-08-23	17.18	17.35	16.91	16.95	837460
2018-08-24	16.90	17.19	16.84	16.96	711620
2018-08-27	16.98	17.24	16.80	16.80	434310
2018-08-28	16.79	17.00	16.46	16.51	413520
2018-08-29	16.50	16.70	16.39	16.54	471920
2018-08-30	16.48	16.90	16.48	16.89	378450
2018-08-31	16.92	17.09	16.54	16.96	1760660
2018-09-04	16.88	17.04	16.56	17.01	657350
2018-09-05	17.09	17.50	16.80	17.40	596360
2018-09-06	17.50	17.87	16.98	17.84	554050
2018-09-07	17.85	18.00	17.56	17.89	830000
2018-09-10	17.90	18.19	17.80	18.09	599610
2018-09-11	18.07	18.22	17.85	18.12	227820
2018-09-12	18.13	18.68	17.99	18.68	418110
2018-09-13	18.68	18.68	18.31	18.40	261200
2018-09-14	18.40	18.58	18.28	18.41	225700
2018-09-17	18.42	18.60	18.12	18.39	311050
2018-09-18	18.39	18.53	18.10	18.37	381430
2018-09-19	18.34	18.50	18.19	18.28	343200
2018-09-20	18.31	18.45	18.31	18.41	246230
2018-09-21	18.35	18.45	18.10	18.12	522580
2018-09-24	18.17	18.33	17.50	17.80	346850
2018-09-25	17.82	17.87	17.63	17.69	194280
2018-09-26	17.70	17.96	17.60	17.86	314140
2018-09-27	17.86	18.08	17.86	18.01	156710
2018-09-28	18.00	18.30	17.93	18.23	552710
2018-10-01	18.23	18.23	17.51	17.57	471090
2018-10-02	17.57	17.79	17.09	17.23	382490
2018-10-03	17.25	17.50	16.80	16.88	524080
2018-10-04	16.89	16.95	16.64	16.71	189050
2018-10-05	16.69	16.92	16.25	16.43	303680
2018-10-08	16.44	16.94	16.44	16.80	299110
2018-10-09	16.83	17.10	16.83	16.85	250330
2018-10-10	16.85	17.24	16.78	16.91	332860
2018-10-11	16.86	17.06	16.28	16.32	302300
2018-10-12	16.38	16.70	16.05	16.20	280720
2018-10-15	16.30	16.69	16.14	16.23	278700
2018-10-16	16.30	16.55	16.20	16.50	212460
2018-10-17	16.48	16.54	16.14	16.34	195080
2018-10-18	16.33	16.33	16.02	16.11	196340
2018-10-19	16.12	16.40	16.12	16.28	286390
2018-10-22	16.30	16.59	16.12	16.52	238670
2018-10-23	16.31	16.66	16.19	16.57	201440
2018-10-24	16.58	17.34	16.32	16.89	411980
2018-10-25	16.92	16.92	16.48	16.72	318840
2018-10-26	16.55	16.70	16.22	16.59	169650
2018-10-29	16.74	16.84	16.52	16.83	191770
2018-10-30	16.93	17.44	16.53	17.43	434090
2018-10-31	17.45	17.51	17.01	17.26	434050
2018-11-01	17.32	17.64	17.18	17.32	349630
2018-11-02	17.38	17.66	17.28	17.45	372100
2018-11-05	17.47	17.66	17.28	17.58	409140
2018-11-06	17.59	18.37	17.59	17.98	521120
2018-11-07	17.99	18.23	17.67	18.00	289170
2018-11-08	18.21	18.49	17.44	18.24	552500
2018-11-09	18.35	19.43	18.28	19.24	819530
2018-11-12	19.24	19.40	18.84	18.97	372000
2018-11-13	19.14	19.25	18.76	18.99	402120
2018-11-14	19.11	19.33	18.75	18.97	290340
2018-11-15	18.98	19.39	18.93	19.35	256760
2018-11-16	19.24	19.50	19.10	19.40	319450
2018-11-19	19.40	19.99	19.39	19.87	496980
2018-11-20	19.90	19.91	19.46	19.53	335600
2018-11-21	19.53	19.93	19.53	19.82	190440
2018-11-23	19.81	20.03	19.70	19.98	139990
2018-11-26	20.00	20.30	19.58	19.94	402490
2018-11-27	19.94	20.51	19.87	20.51	417500
2018-11-28	20.58	22.18	20.53	21.40	838850
2018-11-29	21.30	21.78	20.73	20.80	419690
2018-11-30	20.77	21.33	20.71	21.25	345190
2018-12-03	21.48	21.71	20.71	21.69	438450
2018-12-04	21.69	21.69	20.99	21.23	472620
2018-12-06	20.97	21.56	20.42	21.51	356460
2018-12-07	21.36	21.92	21.36	21.82	322180
2018-12-10	21.75	21.99	21.44	21.90	225050
2018-12-11	22.00	22.00	21.31	21.31	377770
2018-12-12	21.39	21.84	21.39	21.64	281650
2018-12-13	21.66	21.78	21.24	21.50	305790
2018-12-14	21.41	21.66	20.80	21.02	236620
2018-12-17	20.94	20.94	20.19	20.21	266370
2018-12-18	20.32	20.44	19.80	19.93	284890
2018-12-19	19.95	19.95	18.72	18.94	347880
2018-12-20	18.87	19.08	18.50	18.88	301610
2018-12-21	18.74	19.63	17.78	18.04	1833440
2018-12-24	17.65	17.70	17.23	17.23	214860
2018-12-26	16.94	17.67	16.67	17.58	454430
2018-12-27	17.43	17.83	17.32	17.66	186240
2018-12-28	17.71	18.32	17.61	17.96	318490
2018-12-31	17.97	18.09	17.38	17.74	288050
2019-01-02	17.58	18.10	17.25	18.01	399370
2019-01-03	18.01	20.36	17.75	17.79	271710
2019-01-04	17.88	18.40	17.82	18.19	290960
2019-01-07	18.22	18.84	18.00	18.55	344800
2019-01-08	18.73	19.42	18.62	19.15	271860
2019-01-09	19.22	19.64	19.21	19.33	414600
2019-01-10	19.43	20.32	19.34	19.96	550560
2019-01-11	19.96	20.87	19.88	20.87	310810
2019-01-14	20.73	20.73	19.90	20.07	479180
2019-01-15	20.12	20.36	20.01	20.13	267670
2019-01-16	20.15	20.31	19.79	19.91	283870
2019-01-17	19.96	20.52	19.85	20.52	386250
2019-01-18	20.48	20.99	20.08	20.75	182050
2019-01-22	20.80	20.95	20.43	20.81	223370
2019-01-23	20.76	21.44	20.58	21.38	209140
2019-01-24	21.21	21.66	21.09	21.38	173190
2019-01-25	21.32	21.80	21.12	21.16	265810
2019-01-28	21.20	21.32	20.38	21.14	173470
2019-01-29	21.17	21.20	20.93	21.05	141890
2019-01-30	21.00	21.36	20.91	21.18	137830
2019-01-31	21.14	21.59	20.76	21.58	196440
2019-02-01	21.67	21.70	21.27	21.70	144680
2019-02-04	21.66	22.06	21.56	22.00	397010
2019-02-05	21.97	22.07	21.52	21.71	152390
2019-02-06	21.73	21.87	21.55	21.80	110050
2019-02-07	21.72	22.22	21.72	22.05	320570
2019-02-08	21.91	22.20	21.80	22.08	134180
2019-02-11	22.08	22.46	22.08	22.46	279830
2019-02-12	22.50	22.66	22.20	22.49	215520
2019-02-13	22.50	22.70	22.40	22.59	140780
2019-02-14	22.44	22.69	22.16	22.65	212690
2019-02-15	22.72	22.95	22.52	22.52	394700
2019-02-19	22.50	22.77	22.36	22.40	261850
2019-02-20	22.47	22.80	22.42	22.51	211020
2019-02-21	22.41	22.78	22.31	22.68	186910
2019-02-22	22.67	23.00	22.60	22.68	340930
2019-02-25	22.70	22.78	21.83	21.88	344580
2019-02-26	21.80	21.91	21.00	21.20	469610
2019-02-27	21.48	23.03	21.13	22.92	664490
2019-02-28	23.04	25.05	22.95	24.79	518760
2019-03-01	24.70	25.19	23.96	24.82	558850
2019-03-04	25.00	25.27	24.37	24.49	476880
2019-03-05	24.39	25.09	23.62	24.84	448630
2019-03-06	24.93	25.26	24.47	25.05	485560
2019-03-07	25.05	25.32	24.80	24.80	170720
2019-03-08	24.68	24.98	24.00	24.86	188080
2019-03-11	24.72	25.67	24.72	25.60	338210
2019-03-12	25.61	25.91	25.45	25.49	329180
2019-03-13	25.46	25.97	25.46	25.80	228500
2019-03-14	25.84	25.86	25.52	25.62	175560
2019-03-15	25.64	25.97	25.44	25.78	456350
2019-03-18	25.82	26.17	25.52	25.85	325450
2019-03-19	25.98	26.15	25.55	25.90	324330
2019-03-20	25.87	26.23	25.86	25.86	302880
2019-03-21	25.83	26.65	25.83	26.07	329380
2019-03-22	26.01	26.30	25.75	25.93	260170
2019-03-25	25.93	26.42	25.66	26.30	217390
2019-03-26	26.50	28.24	26.00	28.10	608990
2019-03-27	28.00	28.00	27.01	27.77	627400
2019-03-28	27.68	28.69	27.43	28.40	425960
2019-03-29	28.49	29.31	28.47	28.78	461800
2019-04-01	28.93	28.99	27.81	28.08	653700
2019-04-02	27.97	28.37	27.38	28.37	425680
2019-04-03	28.36	29.29	28.36	28.58	524230
2019-04-04	28.93	29.47	28.72	29.47	431400
2019-04-05	29.25	29.99	29.20	29.68	660940
2019-04-08	29.58	29.71	29.01	29.12	477570
2019-04-09	29.06	29.40	29.00	29.16	503940
2019-04-10	29.12	29.90	29.02	29.47	599550
2019-04-11	29.54	29.70	29.24	29.37	361280
2019-04-12	29.47	29.60	29.00	29.05	378010
2019-04-15	29.05	29.90	29.05	29.82	343070
2019-04-16	29.93	30.20	29.33	29.57	393340
2019-04-17	29.63	29.76	28.90	29.47	395800
2019-04-18	29.50	30.27	29.32	30.21	345240
2019-04-22	30.22	30.82	30.18	30.40	493120
2019-04-23	30.47	31.00	30.30	30.94	401400
2019-04-24	30.93	32.49	30.64	32.04	540110
2019-04-25	32.02	33.47	31.95	33.25	505220
2019-04-26	33.40	34.30	32.89	33.16	565310
2019-04-29	33.03	33.95	32.76	32.80	425750
2019-04-30	32.83	32.96	32.19	32.50	620640
2019-05-01	32.55	33.16	32.07	32.82	700940
2019-05-02	32.85	33.46	32.21	32.85	441050
2019-05-03	33.00	33.67	32.77	33.39	735680
2019-05-06	32.91	33.99	32.13	33.93	494850
2019-05-07	33.73	34.63	32.39	33.96	1084410
2019-05-08	33.11	36.72	32.82	35.87	1139590
2019-05-09	35.83	37.15	35.24	36.95	831680
2019-05-10	36.99	39.09	36.99	38.68	1119690
2019-05-13	38.22	40.43	37.73	39.99	1035540
2019-05-14	40.22	41.34	36.40	36.45	2108320
2019-05-15	36.30	36.30	31.02	32.62	2489200
2019-05-16	32.55	35.08	31.68	32.49	2004320
2019-05-17	32.17	33.80	31.00	31.31	2303290
2019-05-20	31.20	31.47	29.48	31.39	1769230
2019-05-21	31.55	32.34	30.86	31.06	1221530
2019-05-22	31.18	32.02	30.61	31.87	793360
2019-05-23	31.79	31.90	30.14	30.44	1230270
2019-05-24	30.64	31.12	30.35	30.73	663630
2019-05-28	30.70	31.40	30.40	30.57	894390
2019-05-29	30.50	30.83	29.79	30.62	595420
2019-05-30	30.60	31.29	30.15	31.17	637820
2019-05-31	30.96	30.96	30.03	30.20	613610
2019-06-03	30.19	30.40	29.41	29.85	757810
2019-06-04	29.90	30.00	29.12	29.60	855430
2019-06-05	29.76	31.20	29.68	30.88	833420
2019-06-06	30.99	31.41	30.98	31.11	336690
2019-06-07	31.39	31.75	31.04	31.05	407050
2019-06-10	31.08	31.48	30.80	31.24	541760
2019-06-11	31.37	32.40	31.20	31.76	569500
2019-06-12	31.76	32.10	31.05	31.09	369840
2019-06-13	31.23	31.84	31.20	31.41	351300
2019-06-14	31.49	31.81	30.36	30.70	573040
2019-06-17	30.75	31.30	30.37	31.03	598290
2019-06-18	31.24	31.60	30.31	30.39	623010
2019-06-19	30.34	30.50	29.54	29.98	827850
2019-06-20	30.03	30.51	29.70	30.18	469560
2019-06-21	30.08	30.25	29.83	30.24	530980
2019-06-24	30.26	30.38	29.60	29.76	354370
2019-06-25	29.88	30.46	29.87	30.01	363990
2019-06-26	30.15	30.15	29.23	29.23	416360
2019-06-27	29.22	30.23	29.16	30.19	560490
2019-06-28	30.09	30.13	29.76	29.93	752020
2019-07-01	30.00	31.14	29.99	31.11	449820
2019-07-02	31.15	31.37	30.81	31.29	587770
2019-07-03	31.16	31.65	31.07	31.50	249760
2019-07-05	31.50	32.15	30.82	31.84	655780
2019-07-08	31.80	31.90	30.93	31.05	635730
2019-07-09	31.49	31.49	30.57	30.89	624100
2019-07-10	30.98	31.72	30.78	31.16	1071640
2019-07-11	31.19	31.34	30.40	30.59	917370
2019-07-12	30.62	30.63	30.24	30.47	540320
2019-07-15	30.47	30.72	30.34	30.46	356380
2019-07-16	30.44	30.52	30.14	30.29	244100
2019-07-17	30.32	30.42	29.96	30.03	281850
2019-07-18	30.03	30.30	29.56	29.72	338450
2019-07-19	29.57	29.95	29.08	29.13	457950
2019-07-22	29.24	29.64	29.00	29.29	417920
2019-07-23	29.40	29.72	28.80	28.98	469750
2019-07-24	28.94	29.05	28.70	29.03	350930
2019-07-25	29.04	29.08	28.84	28.97	384550
2019-07-26	29.05	29.60	29.05	29.30	642020
2019-07-29	29.30	29.84	29.01	29.27	829440
2019-07-30	29.20	29.70	29.20	29.45	666250
2019-07-31	29.45	29.66	29.00	29.35	702890
2019-08-01	29.44	29.62	28.77	28.83	856320
2019-08-02	28.74	29.47	28.35	29.26	654370
2019-08-05	29.14	29.14	27.76	28.03	909390
2019-08-06	28.20	29.90	28.20	29.34	881950
2019-08-07	30.14	36.00	30.10	32.48	3680390
2019-08-08	32.61	33.81	32.36	33.66	1672930
2019-08-09	33.55	33.89	32.80	33.38	667500
2019-08-12	33.37	35.09	33.27	34.65	765900
2019-08-13	34.78	35.61	34.55	35.21	593360
2019-08-14	34.62	35.32	34.34	34.75	755350
2019-08-15	34.98	36.09	34.69	35.69	639670
2019-08-16	35.71	36.60	35.52	36.48	436770
2019-08-19	36.72	38.25	36.72	36.89	1123230
2019-08-20	36.90	37.60	36.31	36.58	784470
2019-08-21	37.02	37.11	34.43	34.96	1042790
2019-08-22	34.92	36.08	34.30	35.57	659080
2019-08-23	35.47	35.85	33.92	33.92	644940
2019-08-26	34.17	34.80	33.76	33.87	730950
2019-08-27	33.94	34.40	33.39	33.98	843330
2019-08-28	34.05	34.98	33.95	34.59	888140
2019-08-29	34.88	35.23	34.59	34.66	559870
2019-08-30	34.89	35.10	33.41	33.66	536120
2019-09-03	33.51	34.12	33.23	33.37	575770
2019-09-04	33.56	33.56	31.14	31.28	1040650
2019-09-05	31.50	31.67	30.23	30.58	804490
2019-09-06	30.65	31.00	29.53	29.85	1042260
2019-09-09	30.05	30.05	28.65	29.25	1247750
2019-09-10	29.17	29.17	28.23	28.93	985140
2019-09-11	29.05	29.80	29.05	29.46	698990
2019-09-12	29.61	30.09	29.56	30.02	815210
2019-09-13	29.95	30.19	28.92	29.10	612400
2019-09-16	28.92	29.79	28.58	28.70	1562060
2019-09-17	28.72	28.94	28.03	28.61	1219140
2019-09-18	29.44	29.86	28.50	29.80	1120660
2019-09-19	29.80	31.45	29.80	30.14	991810
2019-09-20	30.04	30.27	29.20	29.41	773080
2019-09-23	29.59	30.20	29.48	29.49	426780
2019-09-24	29.76	30.02	29.25	29.57	556040
2019-09-25	29.68	29.95	29.53	29.67	428260
2019-09-26	29.65	30.13	29.62	30.00	685690
2019-09-27	30.02	30.54	29.73	30.12	595180
2019-09-30	30.13	30.48	29.82	30.39	430780
2019-10-01	30.50	30.60	29.81	30.22	392380
2019-10-02	30.02	30.34	29.20	29.34	402430
2019-10-03	29.42	29.73	28.89	29.34	505690
2019-10-04	29.45	30.77	29.45	30.72	732560
2019-10-07	30.53	30.53	29.92	30.18	385090
2019-10-08	30.09	30.16	29.42	29.49	335070
2019-10-09	29.63	29.65	29.16	29.48	256870
2019-10-10	29.48	29.81	29.18	29.39	423250
2019-10-11	29.56	29.71	29.17	29.24	303640
2019-10-14	29.26	29.33	28.56	29.09	314930
2019-10-15	29.21	29.45	28.74	28.78	431770
2019-10-16	28.79	29.12	28.50	29.12	293030
2019-10-17	29.19	29.53	29.12	29.19	335360
2019-10-18	29.21	29.32	28.70	28.73	347480
2019-10-21	28.92	29.41	28.51	29.07	644590
2019-10-22	29.08	29.08	27.95	28.13	473110
2019-10-23	28.20	28.20	26.60	27.12	871600
2019-10-24	27.27	28.03	27.03	27.68	307160
2019-10-25	27.66	28.00	27.09	27.21	294720
2019-10-28	27.34	27.71	27.11	27.18	404630
2019-10-29	27.19	27.52	27.04	27.12	301050
2019-10-30	27.08	27.65	26.90	27.58	295190
2019-10-31	27.64	27.64	27.00	27.44	353530
2019-11-01	27.36	27.64	27.06	27.30	269280
2019-11-04	27.30	27.47	26.08	26.21	461330
2019-11-05	26.28	26.72	25.65	26.52	610390
2019-11-06	26.60	27.63	26.29	26.67	1297100
2019-11-07	26.85	27.20	26.19	26.49	438500
2019-11-08	26.55	27.32	26.45	27.22	541500
2019-11-11	27.27	27.85	26.91	27.25	513660
2019-11-12	27.26	27.75	27.03	27.61	457120
2019-11-13	27.54	27.65	26.98	27.42	403200
2019-11-14	27.37	27.80	27.28	27.53	326530
2019-11-15	27.63	27.63	27.15	27.50	340320
2019-11-18	27.50	27.73	27.15	27.28	353290
2019-11-19	27.31	27.66	27.27	27.31	286620
2019-11-20	27.31	27.70	26.81	27.09	437420
2019-11-21	27.11	28.50	27.00	28.42	708650
2019-11-22	28.49	28.50	27.18	27.18	555840
2019-11-25	27.13	27.60	27.13	27.19	433620
2019-11-26	27.38	27.61	27.19	27.35	329210
2019-11-27	27.39	27.54	27.21	27.50	181760
2019-11-29	27.50	27.50	27.00	27.02	111350
2019-12-02	27.02	27.10	26.29	26.96	520120
2019-12-03	26.88	27.18	26.85	27.00	288440
2019-12-04	27.07	27.67	27.07	27.61	280690
2019-12-05	27.62	27.80	27.18	27.39	302790
2019-12-06	27.67	27.94	27.24	27.85	322530
2019-12-09	27.57	28.19	27.35	27.43	278170
2019-12-10	27.38	27.76	27.30	27.76	274260
2019-12-11	27.84	27.98	27.30	27.39	337720
2019-12-12	27.34	27.78	27.19	27.31	437820
2019-12-13	27.25	27.85	27.20	27.70	264430
2019-12-16	27.70	28.07	27.35	27.55	359530
2019-12-17	27.69	27.95	27.48	27.81	251880
2019-12-18	27.82	27.92	27.39	27.46	261220
2019-12-19	27.44	27.55	27.28	27.28	428200
2019-12-20	27.42	28.48	27.42	28.27	1900650
2019-12-23	28.29	28.60	27.90	28.48	318210
2019-12-24	28.46	28.80	28.20	28.64	239340
2019-12-26	28.65	29.50	28.65	29.26	905310
2019-12-27	29.32	29.56	29.13	29.37	346320
2019-12-30	29.32	29.32	28.50	28.90	356160
2019-12-31	28.86	29.08	28.31	28.41	419160
2020-01-02	28.57	28.63	27.73	28.24	422540
2020-01-03	27.98	28.74	27.75	28.58	375020
2020-01-06	28.41	28.65	28.16	28.20	293180
2020-01-07	28.13	28.26	27.54	27.92	424440
2020-01-08	27.86	28.17	27.58	27.73	248210
2020-01-09	27.81	28.24	27.60	27.65	384960
2020-01-10	27.81	27.81	27.50	27.50	364160
2020-01-13	27.60	28.20	27.60	28.07	334780
2020-01-14	27.90	28.16	27.58	27.74	368310
2020-01-15	27.74	28.22	27.71	27.82	374290
2020-01-16	28.00	28.65	27.94	28.64	468300
2020-01-17	28.70	28.96	27.85	27.93	438140
2020-01-21	27.93	28.15	27.80	28.08	234790
2020-01-22	28.08	28.38	28.00	28.18	214310
2020-01-23	28.14	28.28	27.81	27.81	260850
2020-01-24	27.91	27.91	27.27	27.62	358640
2020-01-27	27.24	28.00	27.24	27.64	456340
2020-01-28	27.73	27.86	27.50	27.50	246180
2020-01-29	27.58	27.67	27.40	27.40	503820
2020-01-30	27.29	27.78	27.29	27.71	293340
2020-01-31	27.71	27.78	27.03	27.08	320650
2020-02-03	27.22	27.80	27.22	27.65	479690
2020-02-04	27.75	28.03	27.66	27.77	375040
2020-02-05	27.90	28.19	27.26	27.45	340640
2020-02-06	27.59	27.79	27.55	27.68	296660
2020-02-07	27.55	28.16	27.55	27.94	213120
2020-02-10	27.90	28.19	27.65	28.01	242090
2020-02-11	28.01	28.28	27.85	28.21	340020
2020-02-12	28.37	28.37	28.00	28.10	232090
2020-02-13	27.97	28.90	27.95	28.75	332930
2020-02-14	28.73	29.20	28.10	28.10	370420
2020-02-18	28.10	29.14	27.68	27.75	424840
2020-02-19	28.02	28.20	27.64	27.66	297990
2020-02-20	27.61	27.89	27.30	27.40	318220
2020-02-21	27.37	27.55	27.13	27.37	240730
2020-02-24	26.99	27.07	26.41	26.52	293650
2020-02-25	26.61	27.01	25.31	25.60	699730
2020-02-26	24.00	24.49	20.35	21.00	1949570
2020-02-27	20.75	21.00	20.05	20.10	875780
2020-02-28	19.86	20.22	19.04	19.64	1050130
2020-03-02	20.26	22.60	20.26	22.10	1546790
2020-03-03	22.49	23.57	20.60	21.20	1025650
2020-03-04	21.75	22.20	20.60	21.60	958900
2020-03-05	21.18	21.49	20.27	20.65	560650
2020-03-06	20.38	20.87	20.11	20.61	453280
2020-03-09	20.00	20.05	19.35	19.86	796940
2020-03-10	20.53	21.85	20.00	21.81	1022250
2020-03-11	21.37	21.37	19.93	20.60	917290
2020-03-12	19.50	20.50	18.88	20.35	1042080
2020-03-13	21.07	21.67	19.84	21.67	960010
2020-03-16	19.59	21.41	19.50	20.11	621120
2020-03-17	20.36	21.62	20.00	21.62	918700
2020-03-18	20.35	21.62	19.84	20.63	781720
2020-03-19	20.47	21.01	20.00	20.10	1100330
2020-03-20	20.30	21.25	19.15	19.26	999300
2020-03-23	19.23	20.03	18.81	19.34	683050
2020-03-24	20.05	20.68	19.39	20.30	819970
2020-03-25	20.90	24.45	20.42	21.87	1700920
2020-03-26	22.09	23.88	21.00	22.00	1259980
2020-03-27	21.65	22.00	20.10	20.11	840720
2020-03-30	20.36	21.35	20.20	20.77	471670
2020-03-31	20.74	21.28	20.43	20.85	527830
2020-04-01	20.47	20.60	19.25	19.41	863440
2020-04-02	19.48	20.17	19.38	19.90	600840
2020-04-03	20.00	21.02	19.61	20.70	539430
2020-04-06	21.35	22.38	20.20	22.15	758590
2020-04-07	22.50	23.04	21.64	22.30	735660
2020-04-08	22.66	23.40	22.05	23.00	529560
2020-04-09	23.55	25.55	23.00	25.32	867080
2020-04-13	25.00	25.00	23.60	23.82	761330
2020-04-14	24.56	24.97	23.88	24.20	522390
2020-04-15	23.70	24.14	23.44	23.44	450160
2020-04-16	23.70	24.26	23.14	23.68	360430
2020-04-17	24.30	24.40	23.91	24.30	318210
2020-04-20	24.00	24.09	23.35	23.49	412070
2020-04-21	23.21	23.21	22.25	22.37	631800
2020-04-22	22.59	22.97	22.30	22.76	414060
2020-04-23	22.83	22.98	22.51	22.61	278740
2020-04-24	22.61	22.93	22.40	22.79	291680
2020-04-27	23.10	23.98	22.92	23.81	588740
2020-04-28	24.21	24.30	23.73	23.76	520790
2020-04-29	24.36	24.70	23.85	24.25	463210
2020-04-30	24.02	24.47	23.25	23.55	409580
2020-05-01	23.16	23.87	22.73	23.21	315330
2020-05-04	23.05	23.53	22.50	23.29	393430
2020-05-05	23.50	24.10	23.08	23.36	425530
2020-05-06	24.00	24.40	23.52	23.99	516050
2020-05-07	24.35	24.35	23.03	23.05	542140
2020-05-08	23.50	24.27	23.29	24.10	510260
2020-05-11	24.10	24.29	23.70	23.75	325630
2020-05-12	24.11	24.16	23.21	23.21	384980
2020-05-13	23.17	23.38	22.74	22.76	456990
2020-05-14	22.50	22.96	22.12	22.96	304310
2020-05-15	22.90	23.50	22.53	22.70	249670
2020-05-18	23.20	23.90	23.08	23.68	336800
2020-05-19	23.76	23.90	23.29	23.29	289500
2020-05-20	23.70	23.85	23.34	23.80	277120
2020-05-21	23.81	23.81	23.36	23.47	178730
2020-05-22	23.40	23.80	23.19	23.66	198030
2020-05-26	24.00	24.42	23.79	24.15	361380
2020-05-27	24.42	25.15	24.31	25.05	355990
2020-05-28	25.40	25.61	24.69	24.69	313340
2020-05-29	24.53	24.84	23.85	24.34	404180
2020-06-01	24.30	25.30	24.30	24.35	356220
2020-06-02	24.65	25.00	24.30	24.30	325270
2020-06-03	24.65	25.10	24.30	24.35	465520
2020-06-04	24.42	24.55	24.05	24.25	414260
2020-06-05	24.59	24.65	24.16	24.30	523150
2020-06-08	24.79	24.79	24.30	24.37	410530
2020-06-09	24.30	24.50	24.08	24.28	459690
2020-06-10	24.23	24.50	23.87	24.00	343570
2020-06-11	23.16	23.82	22.00	22.15	662170
2020-06-12	23.14	23.40	22.57	23.18	578950
2020-06-15	22.70	23.76	22.69	23.74	366550
2020-06-16	24.20	24.48	23.70	24.14	469030
2020-06-17	24.18	24.21	23.95	24.00	200290
2020-06-18	23.80	24.38	23.80	24.38	215730
2020-06-19	24.50	24.75	24.03	24.03	592160
2020-06-22	23.94	24.18	23.31	23.49	300890
2020-06-23	23.78	23.79	23.35	23.38	281430
2020-06-24	23.29	23.40	22.88	23.04	352920
2020-06-25	22.84	23.20	22.70	23.20	294330
2020-06-26	23.13	23.20	22.02	22.13	508360
2020-06-29	22.51	23.50	22.47	23.18	363130
2020-06-30	23.06	23.30	22.84	22.92	197180
2020-07-01	23.03	23.40	22.90	22.96	275150
2020-07-02	23.18	23.30	23.00	23.00	254420
2020-07-06	23.31	23.50	23.17	23.43	335200
2020-07-07	23.23	23.45	23.09	23.13	252480
2020-07-08	23.24	23.24	22.80	23.05	215180
2020-07-09	22.87	22.88	22.24	22.30	363440
2020-07-10	22.46	22.88	22.31	22.59	413310
2020-07-13	22.78	22.82	22.40	22.57	396410
2020-07-14	22.60	22.90	22.42	22.80	353050
2020-07-15	22.97	23.23	22.80	22.90	292330
2020-07-16	22.99	22.99	22.60	22.75	241910
2020-07-17	22.70	23.36	22.70	23.04	394120
2020-07-20	23.05	23.34	22.70	22.70	437960
2020-07-21	22.76	23.13	22.60	22.67	401870
2020-07-22	22.56	22.85	22.56	22.76	472180
2020-07-23	22.86	22.86	22.60	22.85	519840
2020-07-24	22.90	23.35	22.80	23.03	431230
2020-07-27	23.07	23.60	22.97	23.44	502590
2020-07-28	23.42	23.52	23.06	23.06	315840
2020-07-29	23.12	23.66	23.06	23.12	348680
2020-07-30	23.02	23.22	22.63	22.70	325890
2020-07-31	22.84	23.07	22.60	22.96	517080
2020-08-03	23.22	23.22	22.72	22.88	514620
2020-08-04	22.82	23.15	22.71	22.82	436260
2020-08-05	23.23	28.00	23.23	26.90	1426450
2020-08-06	26.61	26.61	25.50	25.80	571380
2020-08-07	25.61	26.66	25.55	26.32	420240
2020-08-10	26.32	27.62	26.03	27.49	757790
2020-08-11	27.60	28.25	26.94	27.11	424510
2020-08-12	27.22	27.88	27.22	27.28	407700
2020-08-13	27.10	27.75	27.10	27.43	367520
2020-08-14	27.32	28.11	27.31	27.65	297330
2020-08-17	27.54	27.54	27.10	27.28	236470
2020-08-18	27.20	27.41	26.82	27.27	330980
2020-08-19	27.18	27.51	27.07	27.28	319280
2020-08-20	27.12	27.39	26.84	27.06	230420
2020-08-21	27.11	27.11	26.44	26.74	906720
2020-08-24	26.80	27.88	26.80	27.75	291900
2020-08-25	27.60	27.78	27.26	27.46	237130
2020-08-26	27.53	27.53	27.27	27.38	224840
2020-08-27	27.39	27.98	27.39	27.52	206700
2020-08-28	27.93	27.93	27.65	27.85	184900
2020-08-31	27.82	27.86	27.27	27.33	395720
2020-09-01	27.17	27.65	27.17	27.44	332270
2020-09-02	27.46	28.59	27.46	28.28	409790
2020-09-03	28.26	28.26	27.32	27.68	313650
2020-09-04	27.83	27.94	27.13	27.53	276170
2020-09-08	27.37	27.37	26.76	26.97	268790
2020-09-09	27.03	27.60	26.98	27.53	311820
2020-09-10	27.70	27.94	27.10	27.10	195270
2020-09-11	27.10	27.48	26.65	26.91	271390
2020-09-14	26.93	27.12	26.52	26.54	294930
2020-09-15	26.64	26.82	25.97	26.03	282500
2020-09-16	26.03	26.06	25.36	25.47	230520
2020-09-17	25.15	25.24	24.83	24.95	217030
2020-09-18	25.13	25.43	24.28	24.46	718480
2020-09-21	24.14	24.14	23.36	23.63	345760
2020-09-22	23.64	24.11	23.64	23.93	191160
2020-09-23	23.99	24.37	23.02	23.02	265400
2020-09-24	23.19	24.34	23.00	23.97	384840
2020-09-25	23.80	24.09	23.64	24.02	154170
2020-09-28	24.30	25.00	24.11	24.11	270490
2020-09-29	24.17	24.37	23.77	23.90	142000
2020-09-30	23.91	24.17	23.66	24.07	268230
2020-10-01	24.10	24.13	23.40	23.93	297100
2020-10-02	23.58	24.27	23.58	24.26	248720
2020-10-05	24.45	24.48	23.98	24.26	137150
2020-10-06	24.37	24.45	23.72	24.26	403430
2020-10-07	24.23	24.37	23.95	23.97	262910
2020-10-08	24.03	24.24	23.90	24.03	168350
2020-10-09	24.21	24.39	24.05	24.23	249600
2020-10-12	24.43	24.70	24.25	24.58	210470
2020-10-13	24.62	24.85	24.13	24.85	269850
2020-10-14	24.85	25.07	24.63	25.00	249440
2020-10-15	24.63	25.45	24.56	25.37	258130
2020-10-16	25.38	25.64	25.28	25.41	209730
2020-10-19	25.60	25.81	25.06	25.06	197490
2020-10-20	25.39	25.39	24.96	25.02	136440
2020-10-21	25.10	25.19	24.83	24.90	123130
2020-10-22	25.01	25.21	24.87	25.01	169060
2020-10-23	25.11	25.26	24.75	24.75	126370
2020-10-26	24.62	24.62	23.98	24.12	299840
2020-10-27	23.98	24.41	23.65	23.92	267170
2020-10-28	23.59	24.00	23.20	23.34	310720
2020-10-29	23.14	23.60	23.08	23.11	239630
2020-10-30	23.08	23.54	22.81	22.90	267400
2020-11-02	22.94	23.25	22.35	22.64	387320
2020-11-03	22.87	23.50	22.87	23.20	347990
2020-11-04	24.00	24.44	22.98	23.22	302960
2020-11-05	23.63	24.41	23.63	24.15	372690
2020-11-06	24.15	24.24	23.65	23.75	198140
2020-11-09	24.77	25.45	24.13	24.21	481400
2020-11-10	24.39	25.59	24.25	25.56	430880
2020-11-11	25.72	26.10	25.14	26.00	267350
2020-11-12	25.94	25.94	25.12	25.44	230050
2020-11-13	25.64	25.99	25.37	25.85	136810
2020-11-16	26.51	26.78	25.77	26.68	382050
2020-11-17	26.30	27.10	25.90	26.96	275450
2020-11-18	26.99	27.26	26.83	26.83	229170
2020-11-19	26.64	27.24	26.64	26.86	201380
2020-11-20	26.62	26.91	26.21	26.39	256010
2020-11-23	26.60	26.80	26.24	26.24	192130
2020-11-24	26.34	27.09	26.29	27.09	332430
2020-11-25	26.80	27.10	26.53	26.53	148350
2020-11-27	26.53	26.63	26.10	26.41	131350
2020-11-30	26.45	26.45	25.77	26.17	308250
2020-12-01	26.26	26.52	25.93	26.33	294110
2020-12-02	26.30	26.30	25.83	25.83	173250
2020-12-03	25.78	26.39	25.78	26.16	194370
2020-12-04	26.21	26.21	25.70	25.84	173020
2020-12-07	25.70	25.88	25.50	25.72	194940
2020-12-08	25.67	25.90	25.50	25.75	384240
2020-12-09	25.66	26.32	25.56	26.07	232340
2020-12-10	26.10	26.39	25.61	26.10	136650
2020-12-11	26.10	26.30	25.75	26.05	158120
2020-12-14	26.06	26.37	26.05	26.28	171460
2020-12-15	26.31	26.68	26.15	26.59	163900
2020-12-16	26.65	26.88	26.58	26.71	220260
2020-12-17	26.86	27.08	26.71	26.86	223990
2020-12-18	27.01	27.26	26.75	27.26	1300250
2020-12-21	27.16	27.16	26.23	26.66	268810
2020-12-22	26.85	26.85	26.30	26.40	182050
2020-12-23	26.45	27.00	26.45	26.90	133730
2020-12-24	26.80	26.80	26.47	26.60	46880
2020-12-28	27.03	27.04	26.75	26.93	213420
2020-12-29	26.93	27.00	26.24	26.53	252600
2020-12-30	26.47	26.70	26.37	26.65	156900
2020-12-31	26.53	26.79	26.44	26.63	110000
2021-01-04	26.63	26.95	26.20	26.71	238900
2021-01-05	26.60	27.00	26.40	26.88	290220
2021-01-06	26.86	27.30	26.80	27.05	380780
2021-01-07	27.05	27.06	26.73	27.00	259250
2021-01-08	27.09	27.26	26.95	27.24	277480
2021-01-11	27.08	27.18	26.31	26.74	245240
2021-01-12	26.73	26.96	26.40	26.78	275880
2021-01-13	26.62	26.74	26.21	26.21	239440
2021-01-14	26.33	26.58	25.85	25.86	303380
2021-01-15	25.69	26.10	25.43	25.52	231540
2021-01-19	25.58	25.89	25.43	25.56	204140
2021-01-20	25.77	25.78	25.27	25.62	276680
2021-01-21	25.79	25.85	25.38	25.75	215540
2021-01-22	25.70	26.30	25.56	26.23	230310
2021-01-25	26.37	27.00	25.62	26.72	319670
2021-01-26	26.99	27.64	26.77	27.53	273810
2021-01-27	27.26	27.50	26.57	27.29	226440
2021-01-28	27.17	27.38	26.60	26.77	280870
2021-01-29	27.04	27.29	26.63	26.69	338890
2021-02-01	26.62	27.17	26.32	26.88	287600
2021-02-02	26.95	27.30	26.94	26.97	183090
2021-02-03	26.84	26.84	26.44	26.79	194590
2021-02-04	26.77	27.19	26.61	27.19	180260
2021-02-05	27.16	27.43	26.91	27.37	221280
2021-02-08	27.50	27.84	27.35	27.78	237970
2021-02-09	27.84	28.50	27.71	28.32	307550
2021-02-10	28.52	28.91	27.98	27.98	311540
2021-02-11	28.13	28.29	27.59	27.97	226440
2021-02-12	27.95	27.95	27.40	27.74	157400
2021-02-16	27.51	27.83	27.21	27.37	243510
2021-02-17	27.45	27.99	27.10	27.18	396990
2021-02-18	27.02	27.37	26.82	26.86	184420
2021-02-19	26.79	26.95	26.30	26.49	288160
2021-02-22	26.30	26.43	25.51	26.14	232800
2021-02-23	26.37	26.76	26.19	26.22	258040
2021-02-24	26.17	26.67	26.16	26.28	218760
2021-02-25	26.30	26.50	26.24	26.33	207540
2021-02-26	26.50	26.50	25.67	25.67	280290
2021-03-01	26.20	26.26	25.28	25.69	411830
2021-03-02	25.55	25.60	25.21	25.44	257590
2021-03-03	25.49	25.90	25.42	25.50	216740
2021-03-04	25.66	26.36	25.49	25.75	323520
2021-03-05	26.00	27.22	25.58	27.17	410020
2021-03-08	27.30	28.21	27.30	27.85	286600
2021-03-09	28.12	28.45	27.99	28.26	342260
2021-03-10	28.26	28.40	28.01	28.18	221770
2021-03-11	28.21	28.90	28.00	28.90	196350
2021-03-12	28.91	29.64	28.79	29.52	296370
2021-03-15	29.50	30.26	29.40	30.26	286680
2021-03-16	30.10	30.65	29.81	30.56	210270
2021-03-17	30.24	31.10	30.24	30.92	311780
2021-03-18	30.90	30.90	29.81	30.40	306990
2021-03-19	30.18	30.49	29.73	30.10	704040
2021-03-22	30.17	30.41	29.49	29.67	184050
2021-03-23	29.67	29.67	28.87	28.98	262400
2021-03-24	29.26	29.26	28.19	28.24	274270
2021-03-25	28.00	29.37	27.78	28.99	310050
2021-03-26	29.26	29.80	29.00	29.76	146240
2021-03-29	29.80	30.33	29.76	30.27	250530
2021-03-30	30.11	30.18	29.36	29.52	203360
2021-03-31	29.44	29.77	28.86	28.88	341220
2021-04-01	28.78	28.99	28.69	28.92	227840
2021-04-05	28.82	29.89	28.80	29.52	299570
2021-04-06	29.76	30.18	29.61	29.64	214070
2021-04-07	29.74	29.90	29.36	29.58	190190
2021-04-08	29.62	30.06	29.10	30.00	247340
2021-04-09	30.05	30.37	29.84	30.32	267480
2021-04-12	30.06	30.30	29.61	30.03	317620
2021-04-13	30.17	30.22	29.71	29.82	231760
2021-04-14	29.82	30.20	29.82	29.99	124000
2021-04-15	30.18	30.28	30.00	30.27	100180
2021-04-16	30.38	30.72	30.22	30.68	192280
2021-04-19	30.79	31.20	30.37	31.13	302570
2021-04-20	31.10	31.84	30.41	30.67	316540
2021-04-21	30.87	31.49	30.87	31.30	288320
2021-04-22	31.55	31.60	31.19	31.45	180410
2021-04-23	31.40	31.73	31.20	31.50	179580
2021-04-26	31.33	31.75	31.02	31.02	311260
2021-04-27	31.02	31.19	30.12	30.38	300070
2021-04-28	30.30	30.52	29.71	29.71	148670
2021-04-29	30.03	30.31	29.77	29.78	161710
2021-04-30	29.78	29.94	29.13	29.33	257830
2021-05-03	29.65	30.09	29.40	29.77	326200
2021-05-04	29.77	30.13	28.70	28.84	288860
2021-05-05	28.99	29.11	28.10	28.61	214260
2021-05-06	28.80	28.95	28.58	28.77	178090
2021-05-07	28.72	28.93	28.29	28.81	213680
2021-05-10	28.93	29.31	28.86	29.06	233770
2021-05-11	28.82	29.62	28.82	29.24	275230
2021-05-12	29.54	31.29	29.23	31.04	446140
2021-05-13	31.44	33.09	31.40	32.78	482440
2021-05-14	33.00	33.50	32.36	33.07	321650
2021-05-17	33.28	34.30	32.50	33.62	397550
2021-05-18	33.63	34.07	33.23	33.52	314730
2021-05-19	33.41	34.29	33.32	34.26	308430
2021-05-20	34.46	35.29	34.09	35.29	244750
2021-05-21	35.48	36.08	35.01	35.35	306930
2021-05-24	35.60	36.85	35.12	36.74	352190
2021-05-25	36.80	38.84	36.80	38.22	589050
2021-05-26	38.57	39.35	37.58	39.19	476730
2021-05-27	39.35	40.78	39.35	40.16	467650
2021-05-28	40.63	40.90	39.38	40.49	428730
2021-06-01	40.50	42.13	40.09	41.85	459190
2021-06-02	41.64	42.19	41.08	41.78	333500
2021-06-03	41.38	43.29	41.16	43.26	324230
2021-06-04	43.86	43.86	42.56	42.92	360150
2021-06-07	42.93	44.81	42.93	44.81	406820
2021-06-08	45.19	46.00	43.85	45.10	551720
2021-06-09	44.85	44.97	44.11	44.40	312180
2021-06-10	44.19	44.25	42.76	43.65	526950
2021-06-11	43.36	43.65	42.50	43.22	437600
2021-06-14	43.23	43.23	40.62	41.35	672750
2021-06-15	41.77	41.77	40.91	41.12	271930
2021-06-16	41.18	41.40	40.48	40.88	298190
2021-06-17	41.16	41.50	40.46	41.03	331860
2021-06-18	40.76	40.90	39.92	39.95	598920
2021-06-21	40.24	40.76	40.00	40.68	390330
2021-06-22	41.04	41.40	40.80	41.19	259130
2021-06-23	41.40	41.40	40.41	40.56	331640
2021-06-24	40.61	40.71	40.00	40.27	284920
2021-06-25	40.39	40.84	40.18	40.54	592310
2021-06-28	40.93	40.93	40.13	40.20	400840
2021-06-29	40.30	40.30	39.60	39.84	306390
2021-06-30	40.00	40.38	39.65	40.21	387690
2021-07-01	40.34	40.50	39.62	39.72	235900
2021-07-02	39.60	39.80	39.30	39.34	253650
2021-07-06	39.20	39.20	38.12	38.86	391070
2021-07-07	38.86	39.27	38.41	38.41	374930
2021-07-08	38.08	38.60	38.00	38.49	354360
2021-07-09	38.68	39.26	38.48	39.25	204350
2021-07-12	39.34	40.69	39.28	40.36	551380
2021-07-13	40.41	40.60	40.01	40.32	252970
2021-07-14	40.48	40.91	40.27	40.76	295870
2021-07-15	40.76	41.08	40.54	41.08	164700
2021-07-16	41.30	41.80	41.20	41.46	220370
2021-07-19	41.20	41.30	40.34	40.54	397050
2021-07-20	40.69	42.17	40.69	41.50	420750
2021-07-21	43.46	43.46	40.76	40.93	251950
2021-07-22	40.80	41.08	40.17	40.93	230070
2021-07-23	41.09	41.75	40.87	41.75	181760
2021-07-26	41.74	41.99	41.53	41.59	222650
2021-07-27	41.42	41.42	40.42	40.59	339890
2021-07-28	40.46	40.46	39.80	39.90	244630
2021-07-29	40.17	40.90	40.17	40.53	197260
2021-07-30	40.34	40.55	39.60	39.92	279720
2021-08-02	39.92	40.25	39.10	39.28	283210
2021-08-03	39.47	39.47	38.67	39.22	408680
2021-08-04	38.99	39.21	38.18	38.59	269540
2021-08-05	38.96	39.22	38.61	39.13	202760
2021-08-06	39.29	39.78	39.21	39.33	187770
2021-08-09	39.48	39.65	38.62	38.82	199220
2021-08-10	39.08	39.70	38.90	39.41	270660
2021-08-11	39.00	41.45	38.73	40.02	359660
2021-08-12	40.39	41.40	40.16	41.30	215570
2021-08-13	41.22	41.73	40.94	41.00	161950
2021-08-16	41.00	41.00	40.20	40.64	129320
2021-08-17	40.67	40.99	40.26	40.75	159600
2021-08-18	40.89	40.89	39.64	39.82	161690
2021-08-19	39.47	40.20	39.14	39.68	195740
2021-08-20	39.57	40.54	39.54	40.10	256110
2021-08-23	40.51	40.60	39.93	40.00	134740
2021-08-24	40.26	40.26	39.60	39.76	156350
2021-08-25	39.52	39.83	39.44	39.60	136920
2021-08-26	39.50	39.70	39.10	39.11	144480
2021-08-27	39.11	40.00	39.11	40.00	204270
2021-08-30	39.84	40.16	39.82	40.10	141540
2021-08-31	40.24	40.70	39.89	40.62	175560
2021-09-01	40.55	40.79	40.00	40.77	112050
2021-09-02	40.75	41.00	40.27	40.50	154430
2021-09-03	40.58	40.58	39.55	39.85	183650
2021-09-07	39.94	39.94	39.12	39.36	155440
2021-09-08	39.20	40.11	39.20	40.07	133700
2021-09-09	39.78	39.85	39.33	39.41	162480
2021-09-10	39.71	39.71	39.00	39.00	143570
2021-09-13	39.07	39.57	39.04	39.57	149460
2021-09-14	39.49	39.49	38.43	38.60	190280
2021-09-15	38.49	38.91	38.37	38.54	162190
2021-09-16	38.45	38.57	38.24	38.33	139820
2021-09-17	38.57	39.21	38.11	39.14	696780
2021-09-20	38.85	38.86	37.82	38.19	223140
2021-09-21	38.56	38.77	38.03	38.18	157100
2021-09-22	38.57	39.40	38.46	39.09	153300
2021-09-23	39.28	39.31	38.99	39.23	79900
2021-09-24	39.15	39.40	38.90	39.01	131890
2021-09-27	39.01	39.68	39.01	39.14	126750
2021-09-28	39.00	39.04	38.51	38.73	133310
2021-09-29	39.01	39.84	39.01	39.84	141440
2021-09-30	39.99	40.17	39.37	39.42	197470
2021-10-01	39.42	39.56	38.74	38.94	226430
2021-10-04	39.08	39.32	38.81	39.13	147150
2021-10-05	39.21	40.60	39.21	40.45	193530
2021-10-06	40.40	40.40	39.42	40.09	132250
2021-10-07	40.30	40.93	40.14	40.70	333690
2021-10-08	40.84	41.00	40.47	40.50	114910
2021-10-11	40.57	40.57	39.90	39.92	229410
2021-10-12	39.92	40.30	39.90	40.02	113750
2021-10-13	40.02	40.26	39.59	40.08	111820
2021-10-14	40.40	40.40	39.67	39.75	118950
2021-10-15	40.24	40.24	39.62	39.62	163330
2021-10-18	39.55	39.73	39.00	39.00	147950
2021-10-19	39.28	39.42	39.11	39.42	85630
2021-10-20	39.46	39.89	39.46	39.79	123170
2021-10-21	39.60	40.30	39.01	39.25	179910
2021-10-22	39.43	39.85	39.30	39.60	112170
2021-10-25	39.44	40.37	39.44	39.90	170010
2021-10-26	39.75	40.17	39.00	39.34	255620
2021-10-27	39.58	39.58	39.10	39.11	110990
2021-10-28	39.45	39.94	39.16	39.90	158030
2021-10-29	39.68	40.22	39.49	40.14	187730
2021-11-01	40.50	41.39	40.06	41.39	256220
2021-11-02	41.50	41.50	40.76	40.90	124760
2021-11-03	41.14	42.40	40.71	41.67	138390
2021-11-04	41.93	42.34	41.46	41.50	118260
2021-11-05	41.70	43.38	41.51	43.38	165140
2021-11-08	43.73	43.73	42.29	42.67	226990
2021-11-09	42.41	43.09	42.15	42.69	203340
2021-11-10	42.29	48.57	42.29	48.00	433090
2021-11-11	47.80	51.71	47.80	48.78	485760
2021-11-12	49.90	51.09	49.49	51.09	253700
2021-11-15	51.08	51.31	49.39	51.20	272560
2021-11-16	51.50	53.11	51.27	51.84	359130
2021-11-17	51.98	53.40	51.53	52.60	279200
2021-11-18	52.88	55.30	52.88	55.23	328320
2021-11-19	55.30	56.24	55.00	55.97	276650
2021-11-22	56.01	58.95	55.96	58.00	331420
2021-11-23	58.00	59.55	56.40	59.00	427910
2021-11-24	58.65	59.99	56.98	59.60	420580
2021-11-26	58.49	60.59	58.05	59.71	302870
2021-11-29	60.00	60.00	57.17	57.59	326450
2021-11-30	57.38	59.29	56.52	57.06	482120
2021-12-01	57.12	59.55	56.72	56.72	370550
2021-12-02	56.92	59.00	56.92	58.24	281520
2021-12-03	58.51	59.00	57.20	57.38	195720
2021-12-06	57.83	58.91	55.78	56.49	343540
2021-12-07	56.70	58.19	56.30	56.35	283160
2021-12-08	56.20	56.74	54.00	55.27	371350
2021-12-09	55.97	55.97	53.80	53.90	197600
2021-12-10	53.94	54.28	53.33	53.70	221310
2021-12-13	54.05	55.50	53.05	54.17	249940
2021-12-14	54.17	54.63	53.52	53.65	504960
2021-12-15	53.65	55.67	53.65	55.43	489190
2021-12-16	55.71	56.69	55.11	55.40	254780
2021-12-17	55.30	55.91	53.60	54.50	1563760
2021-12-20	54.58	59.09	54.57	59.09	521110
2021-12-21	59.29	59.34	57.45	58.50	347590
2021-12-22	59.02	60.26	58.80	60.07	196730
2021-12-23	60.10	60.16	58.30	59.35	198240
2021-12-27	59.09	60.21	58.54	59.97	216040
2021-12-28	60.50	61.92	60.50	61.20	238720
2021-12-29	61.14	62.50	60.20	61.60	189520
2021-12-30	61.40	63.06	60.86	61.69	209580
2021-12-31	61.65	62.06	60.88	61.92	220210
2022-01-03	61.64	61.90	59.91	61.68	231430
2022-01-04	61.90	62.10	59.58	60.84	237800
2022-01-05	60.41	61.91	60.40	60.61	216710
2022-01-06	61.20	62.88	60.89	62.58	266540
2022-01-07	62.22	62.22	60.00	60.00	311230
2022-01-10	59.91	59.91	58.10	58.77	389330
2022-01-11	59.28	60.13	56.65	59.80	582680
2022-01-12	59.75	60.97	59.22	60.27	240140
2022-01-13	60.75	63.80	60.62	62.18	477900
2022-01-14	61.90	61.90	60.00	61.56	207100
2022-01-18	61.19	61.19	58.99	59.21	279890
2022-01-19	59.85	60.44	57.45	57.66	300560
2022-01-20	57.70	59.99	57.67	57.70	228110
2022-01-21	57.60	59.99	57.60	57.60	307530
2022-01-24	57.20	60.45	56.02	60.05	374940
2022-01-25	59.91	60.34	58.85	59.84	370420
2022-01-26	59.52	60.58	58.40	58.49	342090
2022-01-27	58.74	59.61	56.11	56.69	232110
2022-01-28	56.64	57.67	56.33	57.67	171500
2022-01-31	57.79	58.26	56.73	57.30	276950
2022-02-01	57.67	57.71	55.07	56.70	377800
2022-02-02	56.80	57.25	55.90	56.38	396970
2022-02-03	55.80	57.14	55.80	57.14	187380
2022-02-04	57.13	57.43	56.00	56.81	244270
2022-02-07	56.99	57.23	56.00	56.21	209660
2022-02-08	56.08	57.78	56.05	57.15	230650
2022-02-09	57.80	57.80	56.73	57.51	209380
2022-02-10	57.39	57.65	55.02	55.36	373290
2022-02-11	56.00	59.10	55.84	57.72	406970
2022-02-14	57.63	59.00	56.31	58.90	295460
2022-02-15	59.02	59.16	57.71	57.72	317300
2022-02-16	57.39	57.39	56.12	56.32	332330
2022-02-17	56.47	56.78	55.65	56.61	242780
2022-02-18	56.29	58.37	56.29	57.52	537020
2022-02-22	56.86	58.91	56.86	58.36	247240
2022-02-23	56.06	57.18	44.20	44.67	1006810
2022-02-24	43.91	44.95	42.03	44.59	1011770
2022-02-25	44.70	49.44	44.70	48.91	739710
2022-02-28	48.20	51.28	48.20	49.69	588590
2022-03-01	49.18	51.08	47.60	48.39	454820
2022-03-02	48.60	50.69	48.60	49.44	352970
2022-03-03	49.29	49.29	46.41	46.78	328520
2022-03-04	46.41	46.41	45.36	45.72	318550
2022-03-07	45.26	45.26	42.64	44.24	403880
2022-03-08	43.97	45.99	43.96	45.91	488160
2022-03-09	46.13	47.67	44.76	47.54	536270
2022-03-10	46.52	46.92	44.59	46.88	387500
2022-03-11	47.41	47.50	44.82	45.05	189400
2022-03-14	45.05	46.62	45.05	45.12	236480
2022-03-15	45.65	49.29	45.50	48.87	466330
2022-03-16	49.05	50.51	47.98	49.61	397180
2022-03-17	48.94	49.90	48.80	49.30	261560
2022-03-18	49.52	51.73	48.34	51.31	1266190
2022-03-21	50.70	51.47	48.31	49.49	535890
2022-03-22	49.98	50.10	48.43	49.51	432310
2022-03-23	49.08	49.72	47.55	48.41	379590
2022-03-24	48.51	48.66	47.00	47.94	371600
2022-03-25	47.84	48.66	47.50	48.50	368060
2022-03-28	48.50	49.05	48.00	48.37	518910
2022-03-29	48.83	49.79	48.77	49.45	332470
2022-03-30	49.52	49.52	48.50	49.17	369090
2022-03-31	48.90	50.72	48.83	49.69	483420
2022-04-01	50.20	51.41	49.71	51.36	369730
2022-04-04	51.76	51.90	50.34	50.55	466390
2022-04-05	50.60	51.63	49.74	49.84	321800
2022-04-06	49.13	50.00	48.89	49.51	356360
2022-04-07	49.89	50.10	48.56	49.23	521210
2022-04-08	49.54	49.58	48.71	48.81	334750
2022-04-11	48.25	49.03	48.02	48.52	402330
2022-04-12	48.73	49.50	48.28	48.90	291790
2022-04-13	48.93	49.51	48.86	49.43	327010
2022-04-14	49.77	50.35	49.26	49.27	172720
2022-04-18	49.50	49.50	47.00	47.51	405380
2022-04-19	48.01	49.56	47.29	49.09	349680
2022-04-20	49.15	50.82	49.15	49.31	271400
2022-04-21	49.95	50.49	48.51	48.77	309430
2022-04-22	49.13	49.13	47.48	47.48	246060
2022-04-25	47.84	48.90	47.01	48.51	408680
2022-04-26	48.54	50.00	47.08	47.35	368660
2022-04-27	47.68	47.89	46.16	46.20	355680
2022-04-28	46.38	46.41	44.88	46.10	346780
2022-04-29	46.05	46.25	44.01	44.15	335730
2022-05-02	44.38	45.32	43.52	44.88	364110
2022-05-03	45.03	45.21	44.10	44.95	254610
2022-05-04	46.47	49.75	45.84	49.60	535440
2022-05-05	49.85	49.85	46.27	46.97	359570
2022-05-06	46.71	48.42	46.20	48.37	358020
2022-05-09	47.93	50.03	46.80	49.71	458570
2022-05-10	49.80	50.32	47.39	50.26	458940
2022-05-11	50.33	51.80	49.10	49.80	356790
2022-05-12	49.83	51.62	49.83	51.40	288500
2022-05-13	51.92	53.66	51.28	53.08	425980
2022-05-16	52.60	55.00	52.30	52.97	353690
2022-05-17	53.83	54.13	52.00	52.55	287250
2022-05-18	51.42	51.42	48.50	48.89	432800
2022-05-19	48.03	50.83	47.71	49.21	388710
2022-05-20	49.56	50.90	48.96	50.84	326930
2022-05-23	51.55	54.48	51.55	54.33	476710
2022-05-24	53.70	56.93	53.57	56.42	593320
2022-05-25	55.65	58.80	54.80	58.25	473410
2022-05-26	58.20	58.34	55.01	55.75	525230
2022-05-27	56.69	57.27	56.05	56.53	271700
2022-05-31	55.98	57.74	55.17	56.50	471400
2022-06-01	56.28	57.73	54.60	57.38	542530
2022-06-02	58.00	60.34	57.47	60.23	406200
2022-06-03	60.12	61.46	59.90	60.30	484660
2022-06-06	61.45	64.45	61.11	63.58	825630
2022-06-07	62.89	65.61	62.53	63.50	626010
2022-06-08	63.21	64.76	62.15	63.21	467040
2022-06-09	63.42	63.42	58.86	58.95	698370
2022-06-10	58.17	59.91	57.50	58.24	437010
2022-06-13	56.88	57.66	55.00	55.20	541060
2022-06-14	55.28	56.99	55.28	56.99	478560
2022-06-15	57.63	58.54	54.77	55.10	511500
2022-06-16	54.13	54.58	52.83	53.36	517900
2022-06-17	53.95	53.96	49.28	49.62	1341530
2022-06-21	50.79	52.31	48.99	51.63	422650
2022-06-22	50.53	51.42	49.70	50.56	289380
2022-06-23	51.06	52.50	50.80	52.14	320830
2022-06-24	52.88	55.28	52.78	55.18	768420
2022-06-27	55.50	56.81	54.06	56.29	341670
2022-06-28	56.02	57.87	54.11	54.40	357490
2022-06-29	54.75	55.90	54.75	55.18	222550
2022-06-30	54.25	56.71	54.25	56.39	394190
2022-07-01	55.82	58.01	55.82	57.51	354640
2022-07-05	57.86	58.46	56.10	58.22	390010
2022-07-06	58.40	58.54	56.65	58.26	266960
2022-07-07	58.42	59.17	57.17	57.70	247110
2022-07-08	57.85	59.30	57.68	58.37	262320
2022-07-11	58.47	59.18	56.79	57.30	209110
2022-07-12	56.72	59.75	55.80	56.94	445350
2022-07-13	56.50	59.08	55.80	57.93	275730
2022-07-14	53.80	54.40	48.38	51.43	2167890
2022-07-15	52.51	52.68	48.79	50.10	1386010
2022-07-18	51.30	51.50	49.00	49.55	1259550
2022-07-19	49.74	51.35	49.27	50.60	9897580
2022-07-20	51.10	51.10	48.80	50.03	1115840
2022-07-21	49.99	50.46	49.30	50.11	578860
2022-07-22	50.50	50.83	49.25	49.69	629880
2022-07-25	50.18	50.60	48.70	49.41	527000
2022-07-26	49.95	50.80	48.63	50.17	867170
2022-07-27	50.17	51.50	49.51	50.72	458510
2022-07-28	50.69	51.41	49.97	50.68	469440
2022-07-29	50.39	51.68	49.80	51.30	546720
2022-08-01	51.41	53.00	51.02	52.10	408070
2022-08-02	52.94	52.94	50.70	51.28	420680
2022-08-03	51.74	52.18	49.04	50.75	938180
2022-08-04	50.06	50.79	49.72	50.14	378690
2022-08-05	49.81	50.43	49.40	49.97	408630
2022-08-08	49.90	50.98	49.62	49.81	355900
2022-08-09	49.35	50.65	49.35	49.76	321970
2022-08-10	50.44	50.97	49.62	49.92	396430
2022-08-11	50.81	50.81	49.85	49.97	273920
2022-08-12	50.21	50.45	49.71	50.33	325680
2022-08-15	49.99	50.94	49.99	50.68	349230
2022-08-16	50.70	52.26	50.58	51.76	445550
2022-08-17	51.48	52.56	51.10	52.01	366230
2022-08-18	52.56	53.52	52.52	53.42	257330
2022-08-19	53.29	53.29	51.75	52.72	337550
2022-08-22	51.61	52.65	51.36	52.01	266020
2022-08-23	52.40	52.46	50.74	51.49	288480
2022-08-24	50.97	52.18	50.80	50.96	176990
2022-08-25	50.71	51.27	50.14	50.74	220970
2022-08-26	50.38	50.47	49.24	49.44	298350
2022-08-29	49.18	49.73	48.60	49.57	356110
2022-08-30	49.66	49.73	48.48	48.85	499040
2022-08-31	48.69	49.16	47.20	47.43	498760
2022-09-01	47.69	47.83	46.86	47.44	324440
2022-09-02	48.06	48.06	46.10	46.55	281600
2022-09-06	46.53	46.53	45.08	45.18	316240
2022-09-07	45.00	46.12	44.50	45.77	482820
2022-09-08	45.64	45.64	45.00	45.61	366360
2022-09-09	45.78	46.24	45.16	45.94	274560
2022-09-12	46.32	47.12	46.32	46.55	526670
2022-09-13	46.08	46.10	43.19	43.47	679230
2022-09-14	43.86	44.65	43.50	44.30	489720
2022-09-15	44.23	44.24	42.66	43.03	445980
2022-09-16	42.58	43.45	42.02	43.24	708770
2022-09-19	42.90	43.79	42.55	43.57	373750
2022-09-20	43.50	43.50	42.53	43.14	250630
2022-09-21	43.15	43.90	42.67	42.80	315660
2022-09-22	42.80	43.10	42.17	42.18	250850
2022-09-23	42.00	42.00	40.68	41.35	439190
2022-09-26	41.07	41.84	41.07	41.36	307510
2022-09-27	41.80	42.44	40.50	40.98	430910
2022-09-28	41.38	42.32	40.74	42.30	413000
2022-09-29	42.21	42.21	41.01	41.89	349400
2022-09-30	41.80	42.59	41.01	41.17	403220
2022-10-03	41.61	43.34	41.27	42.90	316350
2022-10-04	43.57	43.99	43.24	43.99	382380
2022-10-05	43.86	44.45	43.02	44.09	447980
2022-10-06	43.73	44.42	43.43	43.97	319840
2022-10-07	43.97	44.37	43.22	43.94	385630
2022-10-10	44.18	45.43	43.63	44.82	311920
2022-10-11	44.82	45.05	44.01	44.38	347040
2022-10-12	44.63	44.94	44.04	44.04	280160
2022-10-13	43.10	45.87	43.10	45.70	311500
2022-10-14	45.74	45.74	43.12	43.33	456740
2022-10-17	43.86	44.62	43.29	44.10	392610
2022-10-18	44.39	44.81	44.23	44.47	347830
2022-10-19	44.37	44.69	43.62	44.15	354060
2022-10-20	44.43	44.43	43.00	43.08	327890
2022-10-21	43.34	44.52	42.91	44.44	325270
2022-10-24	44.85	45.48	44.47	45.27	319190
2022-10-25	45.66	46.97	45.52	46.97	422750
2022-10-26	46.80	47.88	45.97	46.88	403710
2022-10-27	47.25	48.51	46.88	48.06	359780
2022-10-28	48.51	50.07	48.29	49.21	425780
2022-10-31	48.92	49.66	47.99	48.70	405240
2022-11-01	49.13	49.13	46.91	47.60	409270
2022-11-02	48.68	48.95	45.76	45.76	667770
2022-11-03	45.09	49.00	45.09	48.54	760980
2022-11-04	49.10	49.61	48.50	49.16	388630
2022-11-07	49.16	49.30	47.40	47.94	566860
2022-11-08	47.96	48.80	46.96	47.61	493830
2022-11-09	47.30	47.98	46.35	46.43	466890
2022-11-10	47.37	48.10	46.94	47.87	494160
2022-11-11	47.42	47.76	46.48	46.90	491870
2022-11-14	46.90	47.30	45.55	45.55	529620
2022-11-15	46.94	47.60	45.71	46.60	570900
2022-11-16	46.60	47.06	45.66	46.17	397120
2022-11-17	45.77	46.29	45.66	46.29	382240
2022-11-18	46.90	46.90	46.04	46.64	362440
2022-11-21	46.93	47.98	46.39	47.66	543850
2022-11-22	47.35	48.52	46.95	48.24	426500
2022-11-23	48.24	48.44	47.53	47.89	273030
2022-11-25	48.23	48.28	47.63	48.00	226870
2022-11-28	48.01	48.79	47.93	48.32	499040
2022-11-29	48.30	48.76	47.22	47.90	460460
2022-11-30	48.16	49.35	47.11	49.18	522880
2022-12-01	49.26	50.49	49.26	50.05	446060
2022-12-02	49.95	51.15	49.22	50.81	468030
2022-12-05	50.49	50.49	49.01	49.03	405490
2022-12-06	49.10	49.30	47.02	47.40	447350
2022-12-07	47.84	48.98	47.61	48.28	313660
2022-12-08	48.46	51.31	48.25	51.19	424100
2022-12-09	51.35	54.39	51.35	54.14	562600
2022-12-12	54.61	55.58	53.52	53.80	505850
2022-12-13	54.46	54.65	51.77	51.81	608540
2022-12-14	51.63	52.30	50.45	51.10	496490
2022-12-15	51.05	51.05	49.41	49.41	524380
2022-12-16	49.00	50.16	48.88	49.92	1277310
2022-12-19	50.32	51.61	48.84	49.84	381490
2022-12-20	49.50	51.36	49.50	51.17	333540
2022-12-21	51.36	52.38	51.36	52.12	327610
2022-12-22	51.54	51.55	50.79	51.44	317300
2022-12-23	51.84	52.49	51.31	52.28	154830
2022-12-27	52.76	53.02	51.58	51.83	250070
2022-12-28	51.66	52.20	50.91	50.91	285550
2022-12-29	51.17	52.19	51.17	52.00	274190
2022-12-30	51.84	51.90	51.00	51.24	308670
2023-01-03	51.54	51.74	47.00	47.67	608040
2023-01-04	47.92	48.73	47.20	48.60	473830
2023-01-05	48.49	49.84	47.91	48.38	432450
2023-01-06	48.51	50.42	48.35	50.00	262040
2023-01-09	50.13	50.62	48.86	49.05	301050
2023-01-10	48.72	49.65	48.10	48.42	339040
2023-01-11	48.80	49.76	48.54	49.60	285450
2023-01-12	50.10	50.10	48.60	48.91	335000
2023-01-13	48.95	49.45	48.55	49.45	259230
2023-01-17	49.50	50.23	49.32	49.53	398470
2023-01-18	49.29	49.81	48.02	48.02	416360
2023-01-19	48.07	48.64	47.58	47.82	319810
2023-01-20	48.40	48.40	47.43	48.34	367560
2023-01-23	48.75	49.73	48.75	49.23	370800
2023-01-24	48.95	50.29	48.95	49.75	350200
2023-01-25	49.75	50.20	49.21	50.20	236900
2023-01-26	50.31	50.57	49.31	50.33	307590
2023-01-27	50.33	50.33	48.72	49.74	331700
2023-01-30	49.37	49.93	48.80	48.80	279030
2023-01-31	49.22	50.75	49.06	50.68	521120
2023-02-01	50.71	52.47	49.28	51.90	522870
2023-02-02	52.16	52.94	51.56	52.59	383720
2023-02-03	52.25	52.56	51.51	51.64	394450
2023-02-06	51.51	52.09	51.27	52.09	306630
2023-02-07	52.09	52.09	50.95	51.23	704490
2023-02-08	51.00	51.39	49.82	50.78	395280
2023-02-09	51.29	51.59	50.50	50.55	273470
2023-02-10	50.61	50.85	50.17	50.28	221270
2023-02-13	50.21	52.18	50.18	52.18	406050
2023-02-14	52.10	52.48	51.26	51.56	325410
2023-02-15	51.58	52.81	51.20	52.65	248640
2023-02-16	52.50	52.86	51.80	52.12	352850
2023-02-17	52.13	53.05	51.74	53.05	369260
2023-02-21	52.97	52.97	51.80	51.92	450300
2023-02-22	51.93	52.80	51.76	52.00	356840
2023-02-23	52.11	57.60	52.11	57.09	694420
2023-02-24	56.73	56.91	55.62	56.47	425160
2023-02-27	56.73	57.94	56.33	57.94	347690
2023-02-28	57.61	57.99	55.69	55.69	683710
2023-03-01	55.74	56.50	54.26	55.22	428420
2023-03-02	55.22	55.54	54.73	55.18	386750
2023-03-03	55.46	55.46	54.65	54.99	284310
2023-03-06	54.64	55.23	54.54	54.95	238540
2023-03-07	54.84	55.18	54.05	54.31	355860
2023-03-08	54.46	54.72	54.24	54.29	297540
2023-03-09	54.50	54.64	53.00	53.17	412880
2023-03-10	53.15	53.67	52.00	52.36	391960
2023-03-13	51.86	52.76	51.62	51.86	558400
2023-03-14	52.87	53.45	51.62	51.99	485080
2023-03-15	51.18	51.29	50.26	50.90	546140
2023-03-16	50.60	50.81	50.15	50.58	441650
2023-03-17	50.09	50.65	49.51	49.83	1173200
2023-03-20	50.08	51.72	50.08	51.34	324260
2023-03-21	52.09	52.50	51.24	51.73	264210
2023-03-22	51.73	52.35	51.22	51.25	195610
2023-03-23	51.44	51.94	51.00	51.49	259690
2023-03-24	51.55	52.53	51.13	52.53	252640
2023-03-27	52.73	54.10	52.73	53.86	210240
2023-03-28	53.39	54.00	53.16	53.37	303830
2023-03-29	54.00	54.00	53.17	53.63	307340
2023-03-30	53.61	53.78	53.04	53.32	256440
2023-03-31	53.75	54.20	53.16	53.51	476540
2023-04-03	53.50	54.06	53.10	54.06	217600
2023-04-04	54.00	54.00	51.91	51.99	462250
2023-04-05	52.14	53.22	52.14	53.21	318180
2023-04-06	53.21	53.73	52.76	53.07	188880
2023-04-10	52.89	53.69	52.74	53.69	272260
2023-04-11	53.70	53.83	53.00	53.30	273820
2023-04-12	53.87	53.94	53.00	53.10	190130
2023-04-13	53.10	53.83	53.00	53.74	224730
2023-04-14	53.74	53.81	53.18	53.58	274860
2023-04-17	53.78	53.81	52.97	53.33	362510
2023-04-18	53.55	53.87	53.39	53.84	165880
2023-04-19	53.84	54.18	53.45	53.69	306120
2023-04-20	53.85	55.57	53.85	55.49	266040
2023-04-21	55.23	55.41	54.80	55.13	273600
2023-04-24	55.42	55.88	55.24	55.84	319540
2023-04-25	55.76	56.87	55.40	56.05	294110
2023-04-26	56.26	57.23	55.93	57.07	326020
2023-04-27	57.20	57.98	56.34	57.36	356700
2023-04-28	57.47	59.35	57.36	58.95	335440
2023-05-01	58.93	59.67	58.64	59.46	332610
2023-05-02	59.68	59.76	58.47	59.38	383810
2023-05-03	59.78	61.93	59.09	59.09	446500
2023-05-04	62.00	69.42	61.05	65.77	818350
2023-05-05	66.02	67.09	64.62	65.58	719970
2023-05-08	65.89	66.68	64.96	65.20	357480
2023-05-09	65.30	65.30	62.69	62.97	462660
2023-05-10	63.50	64.95	62.80	62.99	342790
2023-05-11	63.00	63.41	62.65	63.32	291750
2023-05-12	63.44	63.44	62.78	63.20	329950
2023-05-15	63.15	63.49	62.92	63.31	299820
2023-05-16	63.30	63.85	62.56	63.70	510840
2023-05-17	63.81	64.20	63.53	63.80	329260
2023-05-18	63.76	65.58	63.76	65.58	403200
2023-05-19	66.15	66.95	64.96	66.43	383710
2023-05-22	66.70	67.02	65.82	66.36	335860
2023-05-23	65.90	66.97	65.77	66.14	327620
2023-05-24	66.05	66.68	65.37	66.01	214970
2023-05-25	65.97	67.22	65.97	66.82	205260
2023-05-26	67.10	67.82	66.86	67.30	280780
2023-05-30	67.30	68.45	66.78	66.78	389770
2023-05-31	66.71	67.05	65.84	66.17	577230
2023-06-01	66.04	68.47	65.90	68.02	313920
2023-06-02	68.59	69.39	68.27	69.22	457840
2023-06-05	68.55	69.24	65.65	66.56	535930
2023-06-06	66.56	68.35	66.56	68.26	450190
2023-06-07	68.31	68.84	66.08	66.57	550090
2023-06-08	66.88	67.50	66.47	66.88	553180
2023-06-09	66.62	67.13	66.52	66.62	409290
2023-06-12	66.73	67.00	64.80	65.44	526820
2023-06-13	65.70	66.00	65.01	65.37	372940
2023-06-14	65.34	65.68	64.58	64.69	489980
2023-06-15	64.98	65.22	63.78	64.08	354190
2023-06-16	63.93	65.81	63.93	65.65	713300
2023-06-20	65.65	66.30	65.06	65.37	409550
2023-06-21	65.23	66.40	65.23	66.40	336530
2023-06-22	66.40	67.70	65.94	67.70	347870
2023-06-23	67.60	68.08	65.24	65.41	755050
2023-06-26	65.41	65.41	63.93	63.96	453890
2023-06-27	64.21	64.84	64.20	64.48	492110
2023-06-28	64.19	64.81	63.50	64.63	291730
2023-06-29	64.63	65.17	63.85	63.94	228220
2023-06-30	63.94	64.23	63.46	63.60	210860
2023-07-03	63.45	64.10	63.00	63.95	252800
2023-07-05	63.87	64.70	63.30	64.55	323690
2023-07-06	64.20	64.47	63.93	63.96	173940
2023-07-07	63.92	64.20	63.31	63.33	393240
2023-07-10	63.65	64.29	63.21	63.31	388410
2023-07-11	63.69	63.69	61.50	61.91	383690
2023-07-12	62.43	62.63	61.45	61.50	545010
2023-07-13	61.62	63.12	61.62	62.55	268240
2023-07-14	62.77	63.08	62.41	62.90	200320
2023-07-17	63.17	63.93	63.02	63.52	313540
2023-07-18	63.54	64.32	62.59	62.70	941730
2023-07-19	63.17	64.35	62.75	64.35	483900
2023-07-20	64.43	64.43	63.52	64.26	314110
2023-07-21	64.51	64.82	63.85	63.98	393430
2023-07-24	64.03	64.78	63.80	64.64	269620
2023-07-25	64.64	64.64	63.70	63.85	233640
2023-07-26	63.85	64.30	63.30	63.59	492320
2023-07-27	63.84	64.72	63.69	64.49	383090
2023-07-28	64.60	65.82	64.21	65.70	379690
2023-07-31	65.68	65.68	63.09	63.34	570560
2023-08-01	63.43	63.80	62.57	63.31	643800
2023-08-02	63.01	63.75	62.41	62.41	410210
2023-08-03	66.90	73.19	64.28	70.78	1054140
2023-08-04	70.18	70.30	67.80	69.51	730270
2023-08-07	69.50	71.99	69.50	71.32	347910
2023-08-08	71.21	71.58	69.89	70.36	334090
2023-08-09	70.48	70.57	69.31	69.61	277980
2023-08-10	69.71	71.44	69.62	71.39	400200
2023-08-11	71.40	74.55	71.40	74.16	367460
2023-08-14	74.34	74.34	71.81	72.08	458720
2023-08-15	72.40	72.69	71.37	71.84	168460
2023-08-16	72.10	72.40	71.28	71.42	346800
2023-08-17	71.32	71.37	68.96	68.99	376000
2023-08-18	68.71	70.00	68.60	69.59	503100
2023-08-21	69.23	69.37	68.68	68.96	216710
2023-08-22	69.00	69.46	68.61	69.03	259220
2023-08-23	69.45	69.88	68.94	69.60	278960
2023-08-24	69.48	70.17	68.88	68.88	245280
2023-08-25	69.02	69.50	68.51	69.47	414220
2023-08-28	69.54	70.18	69.54	69.61	226110
2023-08-29	69.61	70.14	69.61	70.10	642580
2023-08-30	69.99	70.33	69.42	69.81	507980
2023-08-31	69.80	69.98	69.30	69.89	637910
2023-09-01	70.10	70.10	66.66	66.87	501500
2023-09-05	66.81	68.48	65.71	67.62	446670
2023-09-06	67.49	68.20	65.73	66.36	395860
2023-09-07	66.50	66.50	65.73	66.24	356900
2023-09-08	66.18	66.18	64.00	65.29	612620
2023-09-11	67.60	67.60	67.60	67.60	42330
2023-09-12	67.50	68.20	66.86	67.27	337320
2023-09-13	67.46	67.46	66.08	66.30	289920
2023-09-14	66.47	66.64	65.93	66.00	446280
2023-09-15	66.00	66.00	63.97	64.44	748960
2023-09-18	64.23	65.70	64.23	65.50	254780
2023-09-19	65.53	66.13	65.27	65.53	185280
2023-09-20	65.99	66.39	65.45	66.05	331250
2023-09-21	66.27	66.27	64.92	65.28	198490
2023-09-22	65.33	67.07	65.33	65.53	287180
2023-09-25	65.08	65.69	65.04	65.40	193940
2023-09-26	65.35	65.39	64.27	64.60	237450
2023-09-27	64.60	64.87	63.01	63.66	268670
2023-09-28	63.90	64.86	63.90	64.34	220580
2023-09-29	64.68	64.68	63.53	63.63	209950
2023-10-02	63.77	64.35	63.00	63.64	172580
2023-10-03	63.35	63.62	62.78	63.39	216550
2023-10-04	63.53	64.84	63.00	64.50	238630
2023-10-05	64.88	64.88	63.13	63.23	273080
2023-10-06	63.23	64.55	62.41	64.21	339750
2023-10-09	64.30	64.30	63.20	64.03	254350
2023-10-10	64.59	66.65	64.59	65.82	432210
2023-10-11	66.00	67.00	64.71	65.96	391080
2023-10-12	65.98	65.98	62.15	62.77	447870
2023-10-13	63.21	63.21	61.42	62.15	428030
2023-10-16	62.94	63.64	62.82	63.27	305300
2023-10-17	63.10	64.00	63.10	63.28	329790
2023-10-18	63.30	63.97	63.30	63.44	183130
2023-10-19	63.44	63.56	62.49	62.57	644190
2023-10-20	62.91	63.27	62.12	62.27	241270
2023-10-23	62.20	63.02	62.20	62.40	220460
2023-10-24	62.85	65.06	62.58	64.69	303190
2023-10-25	64.35	65.00	64.00	64.23	184840
2023-10-26	64.28	65.00	63.52	64.00	232620
2023-10-27	63.75	64.36	62.84	63.41	221940
2023-10-30	63.98	64.56	63.94	64.09	275170
2023-10-31	64.50	64.50	63.05	63.64	419100
2023-11-01	63.85	64.34	63.00	64.09	316100
2023-11-02	64.75	65.25	62.80	64.33	519270
2023-11-03	64.08	65.64	64.08	65.30	460950
2023-11-06	65.34	66.49	65.34	66.43	215960
2023-11-07	66.50	68.50	66.23	67.39	522500
2023-11-08	67.80	67.99	66.23	67.38	259820
2023-11-09	67.84	68.20	67.09	67.63	572180
2023-11-10	67.63	68.24	66.85	68.00	301780
2023-11-13	68.00	68.20	67.25	68.04	283610
2023-11-14	68.50	70.00	68.20	68.95	401980
2023-11-15	69.14	69.47	68.68	69.10	364700
2023-11-16	69.00	69.66	68.85	69.65	477500
2023-11-17	69.85	71.06	69.60	71.00	633560
2023-11-20	71.20	71.87	70.55	71.64	358720
2023-11-21	71.70	73.35	71.54	72.00	583930
2023-11-22	72.60	73.60	72.38	72.80	251750
2023-11-24	72.52	73.50	72.40	72.50	134000
2023-11-27	72.08	72.59	71.90	72.50	332670
2023-11-28	72.50	72.66	71.68	71.95	363980
2023-11-29	72.00	72.66	71.80	72.58	528610
2023-11-30	72.48	73.55	72.06	73.45	686680
2023-12-01	73.33	73.40	72.50	72.66	507070
2023-12-04	72.66	74.79	72.66	74.61	417370
2023-12-05	74.75	75.95	74.30	75.50	298740
2023-12-06	75.97	78.65	75.49	78.50	546230
2023-12-07	78.98	81.56	78.98	80.92	617300
2023-12-08	80.99	82.20	79.56	80.63	467660
2023-12-11	81.05	83.19	81.05	82.50	527670
2023-12-12	82.89	84.83	82.20	84.10	533890
2023-12-13	84.10	86.11	83.95	85.55	585500
2023-12-14	86.20	86.44	85.36	85.97	394060
2023-12-15	85.99	89.00	84.66	85.60	1292110
2023-12-18	85.60	87.40	85.60	86.87	460680
2023-12-19	86.87	88.87	86.87	88.66	592120
2023-12-20	88.42	89.14	87.70	87.70	741080
2023-12-21	88.06	89.19	86.36	89.04	608840
2023-12-22	89.81	92.93	89.81	91.01	635340
2023-12-26	91.23	93.20	91.23	92.94	309580
2023-12-27	92.90	95.02	92.90	94.90	374080
2023-12-28	95.36	96.19	92.81	93.30	520610
2023-12-29	93.16	93.90	92.75	92.84	441580
2024-01-02	92.25	93.75	92.08	93.50	492950
2024-01-03	93.87	94.20	92.10	92.40	483630
2024-01-04	92.53	93.31	91.41	91.60	423140
2024-01-05	91.21	91.98	90.71	90.71	350850
2024-01-08	91.00	91.50	90.14	91.47	410850
2024-01-09	91.00	91.57	90.25	91.40	425100
2024-01-10	91.52	92.46	90.70	91.33	444250
2024-01-11	90.83	91.82	90.67	91.10	458830
2024-01-12	91.78	91.96	90.23	90.97	335700
2024-01-16	90.90	91.48	90.53	90.92	446180
2024-01-17	90.70	90.94	89.20	89.31	358750
2024-01-18	89.40	89.50	85.52	85.89	691610
2024-01-19	86.24	86.24	82.28	85.86	708410
2024-01-22	86.79	87.69	85.45	86.89	714150
2024-01-23	86.89	86.93	84.68	86.41	565380
2024-01-24	86.56	87.76	86.56	87.39	324240
2024-01-25	86.57	86.57	83.75	84.01	421360
2024-01-26	84.05	84.62	83.22	84.28	339020
2024-01-29	84.28	85.88	84.28	85.88	285000
2024-01-30	86.50	87.16	85.81	86.87	305880
2024-01-31	86.66	87.56	86.00	86.14	463970
2024-02-01	86.44	89.92	86.44	89.89	383440
2024-02-02	89.93	90.95	89.60	90.95	421840
2024-02-05	91.19	91.19	89.44	89.85	289210
2024-02-06	89.69	89.69	87.49	87.70	423550
2024-02-07	88.29	90.02	88.09	88.34	308250
2024-02-08	88.58	88.98	87.82	87.91	366550
2024-02-09	88.19	88.19	85.73	86.50	451050
2024-02-12	86.24	86.38	85.45	85.47	845060
2024-02-13	85.00	85.80	84.40	84.78	528160
2024-02-14	85.52	85.54	84.72	84.84	414070
2024-02-15	84.84	86.50	84.84	86.46	607380
2024-02-16	85.42	85.97	84.57	84.61	595730
2024-02-20	84.60	85.00	83.35	83.65	731600
2024-02-21	83.20	84.19	83.01	84.16	598170
2024-02-22	83.11	83.54	80.31	81.36	817810
2024-02-23	81.40	83.55	81.18	82.92	499750
2024-02-26	83.13	85.13	83.10	84.80	401100
2024-02-27	84.80	84.80	82.95	83.24	542280
2024-02-28	83.03	84.03	82.21	83.29	519440
2024-02-29	84.07	84.65	83.64	84.08	559720
2024-03-01	83.98	83.98	82.34	83.00	455980
2024-03-04	83.00	85.90	83.00	83.56	516720
2024-03-05	83.60	83.79	82.30	82.40	475730
2024-03-06	82.94	82.94	80.76	81.02	472500
2024-03-07	81.23	82.63	81.23	82.28	411630
2024-03-08	82.00	82.86	81.64	82.51	289330
2024-03-11	82.45	82.90	82.00	82.60	413670
2024-03-12	82.18	82.88	82.08	82.09	354790
2024-03-13	82.34	84.05	82.18	84.00	573420
2024-03-14	84.26	84.77	83.25	84.36	584470
2024-03-15	83.75	84.52	82.90	83.05	924320
2024-03-18	83.08	84.59	82.90	83.36	437080
2024-03-19	83.00	84.31	83.00	83.80	337980
2024-03-20	83.90	86.47	83.90	86.41	512720
2024-03-21	87.10	88.83	86.25	88.42	491050
2024-03-22	88.42	88.91	87.14	87.43	463810
2024-03-25	87.27	87.27	84.82	84.90	301330
2024-03-26	85.33	85.76	83.93	84.00	383680
2024-03-27	84.80	85.23	84.07	84.22	426190
2024-03-28	84.22	84.66	83.60	84.64	565670
2024-04-01	84.54	84.54	83.50	83.62	382260
2024-04-02	83.27	83.40	81.48	81.74	482350
2024-04-03	81.11	82.43	80.83	81.22	530760
2024-04-04	81.76	82.13	81.41	81.96	353740
2024-04-05	82.53	83.02	81.66	83.01	320030
2024-04-08	83.65	84.82	83.65	84.51	317010
2024-04-09	84.71	84.76	83.05	83.56	428780
2024-04-10	83.57	83.59	80.50	81.04	489880
2024-04-11	81.56	83.17	81.56	82.06	459750
2024-04-12	81.65	82.00	81.00	81.69	306260
2024-04-15	82.02	82.02	80.76	81.26	279600
2024-04-16	80.80	81.90	80.80	81.29	293350
2024-04-17	81.94	81.94	80.60	81.16	376510
2024-04-18	81.22	81.71	80.08	80.10	402910
2024-04-19	80.10	82.09	80.10	81.72	365630
2024-04-22	82.42	83.40	81.82	83.07	262320
2024-04-23	83.27	83.46	82.65	83.10	235930
2024-04-24	82.41	84.68	82.41	84.25	415500
2024-04-25	84.00	84.00	82.24	83.10	346560
2024-04-26	83.10	83.86	81.97	82.24	351790
2024-04-29	82.58	83.52	82.25	83.40	435410
2024-04-30	83.41	83.41	82.12	82.60	560250
2024-05-01	82.60	83.60	82.28	83.05	285990
2024-05-02	83.37	84.42	82.90	84.10	382010
2024-05-03	85.00	85.34	83.75	85.34	426720
2024-05-06	85.50	86.32	85.22	85.79	411050
2024-05-07	91.70	103.00	91.38	100.93	2045170
2024-05-08	100.17	100.29	94.41	94.48	1151790
2024-05-09	94.82	94.92	93.50	94.76	567310
2024-05-10	95.23	95.41	93.90	95.21	360970
2024-05-13	95.72	96.08	95.20	95.20	392070
2024-05-14	95.20	95.39	94.50	95.35	334980
2024-05-15	95.46	96.41	95.12	95.16	385080
2024-05-16	94.87	96.19	92.51	93.24	639460
2024-05-17	93.20	94.10	93.02	93.70	712250
2024-05-20	94.26	95.40	93.87	94.53	390300
2024-05-21	94.42	98.29	94.19	98.12	542820
2024-05-22	98.12	100.39	98.12	99.80	832080
2024-05-23	99.52	100.00	97.26	97.41	752450
2024-05-24	97.54	99.53	97.54	99.27	636450
2024-05-28	98.37	99.70	98.28	98.84	720870
2024-05-29	97.56	99.50	97.56	98.48	579810
2024-05-30	98.48	99.98	97.99	98.27	473670
2024-05-31	98.26	98.57	96.37	98.10	808550
2024-06-03	98.20	99.14	97.00	98.27	608060
2024-06-04	98.03	99.77	97.39	98.64	628960
2024-06-05	98.64	100.00	97.59	99.88	745470
2024-06-06	99.40	101.98	98.77	101.80	669070
2024-06-07	101.73	103.00	101.73	102.10	500270
2024-06-10	101.50	101.98	100.33	101.40	584800
2024-06-11	101.39	103.71	99.65	103.60	767950
2024-06-12	103.50	104.80	101.69	102.42	898510
2024-06-13	102.40	102.40	100.82	101.21	403920
2024-06-14	100.50	101.05	99.97	100.40	435530
2024-06-17	99.98	100.50	99.49	100.17	404780
2024-06-18	99.98	103.32	99.98	102.39	639930
2024-06-20	102.44	103.50	96.50	97.79	821430
2024-06-21	97.69	99.73	97.69	99.53	733890
2024-06-24	99.56	103.67	99.56	103.31	673820
2024-06-25	103.12	105.44	102.76	105.34	591150
2024-06-26	104.95	107.66	104.04	106.27	676980
2024-06-27	106.20	107.78	105.60	107.09	595470
2024-06-28	107.53	109.03	106.13	108.50	6806070
2024-07-01	109.32	113.45	109.07	111.00	1082690
2024-07-02	111.50	111.50	108.80	110.55	586220
2024-07-03	111.25	111.25	108.98	109.22	426720
2024-07-05	109.16	109.42	106.20	107.75	626570
2024-07-08	107.80	110.23	107.30	108.93	451720
2024-07-09	108.92	109.49	107.57	107.69	350880
2024-07-10	108.34	108.49	107.24	108.26	402780
2024-07-11	108.49	109.04	107.22	108.05	382810
2024-07-12	108.49	108.96	107.90	108.29	246680
2024-07-15	108.83	108.83	105.67	106.63	413950
2024-07-16	107.07	108.56	107.02	108.34	358480
2024-07-17	107.85	109.31	106.73	106.77	434090
2024-07-18	107.44	109.52	106.77	108.92	380200
2024-07-19	109.11	110.23	107.50	108.55	320940
2024-07-22	109.28	109.28	107.60	109.12	236610
2024-07-23	109.54	113.13	108.65	111.59	561520
2024-07-24	110.58	110.59	109.26	110.50	585880
2024-07-25	109.99	112.52	109.99	110.40	431860
2024-07-26	110.80	113.50	110.80	113.07	335430
2024-07-29	113.30	113.71	110.37	111.24	349810
2024-07-30	112.48	114.40	111.87	114.06	371520
2024-07-31	115.01	115.97	113.51	114.59	484800
2024-08-01	116.73	124.86	115.01	124.14	1052160
2024-08-02	121.39	130.58	121.39	127.43	695110
2024-08-05	118.18	123.20	117.00	121.56	730670
2024-08-06	122.09	128.52	122.09	125.75	613110
2024-08-07	127.10	128.01	125.35	125.35	363790
2024-08-08	125.37	126.69	123.62	125.98	381560
2024-08-09	126.27	127.11	125.50	125.94	285090
2024-08-12	125.94	126.65	124.20	125.41	295430
2024-08-13	125.41	126.43	124.61	125.42	328730
2024-08-14	125.40	127.01	124.76	125.82	304780
2024-08-15	126.02	128.10	125.34	127.02	369970
2024-08-16	127.43	127.76	125.97	126.10	250910
2024-08-19	126.40	127.76	125.85	127.41	315250
2024-08-20	128.00	128.72	126.61	126.80	362680
2024-08-21	129.20	132.26	128.50	132.13	702090
2024-08-22	132.45	137.00	132.45	135.60	550510
2024-08-23	136.20	137.43	134.82	135.00	500780
2024-08-26	135.18	136.00	133.20	133.98	395640
2024-08-27	133.41	134.00	133.18	133.42	373680
2024-08-28	133.50	133.55	131.37	132.78	500920
2024-08-29	133.00	133.54	132.29	132.58	363600
2024-08-30	132.58	134.24	131.70	134.24	540010
2024-09-03	134.72	135.96	132.02	132.88	573280
2024-09-04	132.40	136.78	132.26	135.25	607810
2024-09-05	135.25	136.99	133.30	134.84	624310
2024-09-06	134.51	136.78	132.50	132.99	521690
2024-09-09	133.86	137.68	133.86	135.08	804950
2024-09-10	135.06	136.12	128.57	128.76	609680
2024-09-11	129.08	129.08	126.47	127.79	685010
2024-09-12	127.79	128.53	125.62	127.11	488590
2024-09-13	127.79	129.78	126.91	129.70	505890
2024-09-16	130.28	130.88	127.14	128.04	497410
2024-09-17	128.04	128.04	125.60	126.14	553270
2024-09-18	127.00	128.56	126.40	126.56	463570
2024-09-19	127.01	127.58	125.50	126.70	515910
2024-09-20	127.05	127.05	125.90	126.43	2970480
2024-09-23	126.68	131.46	126.68	131.40	624930
2024-09-24	130.28	130.36	128.40	129.40	433150
2024-09-25	129.67	129.67	128.40	129.56	319260
2024-09-26	130.30	130.30	128.07	128.64	361590
2024-09-27	128.81	130.18	128.27	129.60	394690
2024-09-30	130.11	132.00	129.21	131.64	464330
2024-10-01	132.00	132.10	130.50	130.86	304170
2024-10-02	129.91	129.91	128.74	129.50	266810
2024-10-03	129.00	129.00	126.40	127.28	365750
2024-10-04	127.12	129.69	127.12	129.21	303460
2024-10-07	128.73	128.73	125.20	125.73	319990
2024-10-08	126.00	128.57	126.00	127.86	285460
2024-10-09	127.89	129.17	127.41	127.65	277610
2024-10-10	127.50	127.51	126.36	126.70	285900
2024-10-11	126.70	128.59	126.70	128.29	256770
2024-10-14	129.05	130.65	129.05	130.16	233410
2024-10-15	130.16	130.95	129.23	130.47	344930
2024-10-16	130.29	132.00	130.00	130.91	288420
2024-10-17	130.85	131.10	128.80	130.56	251740
2024-10-18	130.03	130.03	126.48	128.75	353770
2024-10-21	128.55	128.55	126.39	127.42	406270
2024-10-22	126.64	127.26	125.70	126.55	323450
2024-10-23	126.53	128.01	125.60	127.37	276160
2024-10-24	126.92	128.48	126.38	126.38	311520
2024-10-25	127.21	127.21	124.86	124.89	297730
2024-10-28	124.44	126.32	122.71	123.06	393500
2024-10-29	122.47	122.56	120.21	120.96	392110
2024-10-30	121.00	121.33	119.63	119.96	315960
2024-10-31	116.35	116.35	106.54	112.43	1036040
2024-11-01	113.63	116.59	112.31	113.44	577600
2024-11-04	113.44	116.47	113.43	114.36	613170
2024-11-05	114.10	118.30	113.61	117.96	393930
2024-11-06	120.30	121.33	115.92	119.09	577780
2024-11-07	118.55	119.94	116.50	118.78	338630
2024-11-08	119.46	124.13	118.95	122.46	434360
2024-11-11	123.05	124.84	121.45	122.09	380890
2024-11-12	122.28	124.09	121.45	123.62	329390
2024-11-13	124.45	124.55	122.52	123.07	290880
2024-11-14	122.96	122.96	120.77	121.52	385030
2024-11-15	121.06	121.08	118.19	121.07	436150
2024-11-18	121.00	122.16	120.52	120.93	304570
2024-11-19	119.54	122.36	119.21	122.36	270830
2024-11-20	122.31	123.88	121.30	123.80	268510
2024-11-21	123.62	125.65	123.62	124.62	298240
2024-11-22	125.00	126.04	124.41	125.99	261410
2024-11-25	127.12	130.80	126.54	129.96	531480
2024-11-26	130.57	135.68	129.04	134.50	618970
2024-11-27	134.50	135.33	130.50	131.24	331920
2024-11-29	131.59	131.96	129.44	130.43	164040
2024-12-02	130.50	131.23	129.01	130.90	344830
2024-12-03	130.90	130.90	129.18	130.41	343500
2024-12-04	130.23	130.23	127.50	128.45	274880
2024-12-05	128.92	132.35	127.77	131.76	363470
2024-12-06	131.81	131.81	129.04	129.07	325550
2024-12-09	128.24	129.44	127.40	127.70	252040
2024-12-10	128.00	129.00	127.42	127.49	236560
2024-12-11	128.51	129.56	127.13	127.13	370090
2024-12-12	127.14	129.20	127.13	128.07	214400
2024-12-13	127.62	128.09	126.84	126.97	205260
2024-12-16	126.99	128.77	126.47	126.62	295130
2024-12-17	126.19	126.70	124.75	125.16	316820
2024-12-18	125.00	125.33	120.98	121.13	263840
2024-12-19	121.10	123.15	121.10	122.17	240040
2024-12-20	121.00	123.00	118.87	120.26	908670
2024-12-23	120.26	120.26	118.24	118.81	260680
2024-12-24	118.81	121.27	118.80	120.67	184880
2024-12-26	120.50	123.35	120.44	122.28	248050
2024-12-27	121.36	123.31	121.21	123.24	293350
2024-12-30	122.87	125.58	122.13	124.00	249890
2024-12-31	123.67	126.18	123.67	126.00	457230
2025-01-02	126.10	128.22	126.10	128.00	404970
2025-01-03	128.20	135.00	128.20	132.20	799890
2025-01-06	132.20	133.88	130.24	131.50	499080
2025-01-07	131.50	133.67	128.97	128.98	334370
2025-01-08	128.90	129.62	126.90	128.72	279140
2025-01-10	126.89	126.89	123.81	125.42	329780
2025-01-13	124.35	125.78	123.63	125.78	277840
2025-01-14	126.58	130.38	126.58	129.18	263420
2025-01-15	130.00	132.25	128.38	130.00	352210
2025-01-16	130.00	133.68	130.00	133.68	437870
2025-01-17	134.29	143.85	134.29	138.64	1051510
2025-01-21	139.50	141.15	133.58	135.94	387020
2025-01-22	135.85	135.85	133.17	133.37	280440
2025-01-23	133.97	133.97	130.85	131.78	478270
2025-01-24	131.53	131.53	128.40	129.20	278250
2025-01-27	129.18	132.46	129.18	132.05	375940
2025-01-28	132.05	134.17	131.45	133.58	328890
2025-01-29	133.58	136.86	133.58	135.35	413690
2025-01-30	136.00	138.08	133.75	136.62	295200
2025-01-31	136.12	137.48	135.39	136.76	387230
2025-02-03	133.63	138.81	132.68	136.15	437220
2025-02-04	135.12	138.87	135.12	138.53	368830
2025-02-05	138.53	140.10	137.12	137.78	419730
2025-02-06	138.83	139.51	134.10	136.01	317020
2025-02-07	134.99	137.55	134.99	137.16	225540
2025-02-10	137.20	142.10	135.96	140.24	344500
2025-02-11	141.05	143.06	139.25	141.54	330410
2025-02-12	140.29	142.53	138.31	142.53	268840
2025-02-13	143.37	146.09	142.86	145.85	340380
2025-02-14	145.70	145.88	140.23	140.86	468760
2025-02-18	141.51	141.51	138.45	139.83	348950
2025-02-19	139.85	141.25	139.80	140.97	305950
2025-02-20	140.00	145.18	139.77	144.27	452940
2025-02-21	144.27	145.00	133.00	138.29	676920
2025-02-24	138.29	140.18	135.62	139.09	470670
2025-02-25	140.24	140.50	138.34	139.32	329230
2025-02-26	140.00	140.10	137.00	137.07	347840
2025-02-27	137.12	140.82	136.57	140.11	352070
2025-02-28	140.86	141.92	138.90	141.71	731280
2025-03-03	141.60	142.02	139.82	140.72	760050
2025-03-04	138.26	139.93	133.28	133.54	654340
2025-03-05	133.50	136.42	132.50	135.63	576430
2025-03-06	134.50	134.79	131.94	133.76	431590
2025-03-07	133.50	134.04	131.40	132.38	498900
2025-03-10	132.07	132.20	122.76	122.76	641980
2025-03-11	122.76	131.00	122.76	130.35	653390
2025-03-12	132.32	134.81	130.63	133.83	700940
2025-03-13	133.64	133.64	131.26	131.37	281590
2025-03-14	131.93	133.59	130.76	131.85	369250
2025-03-17	132.69	134.55	131.35	131.60	411220
2025-03-18	130.99	133.43	130.11	131.63	340220
2025-03-19	130.51	134.90	129.71	132.65	423980
2025-03-20	132.59	133.57	131.33	131.36	322970
2025-03-21	130.66	131.80	129.38	130.06	1647240
2025-03-24	130.76	133.08	127.27	128.50	503390
2025-03-25	129.20	129.72	126.82	129.72	434800
2025-03-26	129.54	130.48	129.54	129.89	296440
2025-03-27	129.90	133.45	129.90	131.50	505070
2025-03-28	131.63	133.20	130.51	133.02	300540
2025-03-31	132.01	137.00	132.01	135.00	547800
2025-04-01	135.00	138.89	134.26	138.88	414320
2025-04-02	138.30	140.10	136.80	139.91	506680
2025-04-03	136.52	140.66	135.50	139.09	577980
2025-04-04	136.05	137.56	130.61	130.61	658170
2025-04-07	126.32	133.72	122.50	128.81	835840
2025-04-08	133.06	136.60	128.12	129.44	981870
2025-04-09	128.30	137.63	126.64	135.91	671870
2025-04-10	135.90	140.63	135.42	137.99	577790
2025-04-11	139.00	140.20	136.21	139.52	377250
2025-04-14	142.16	142.16	139.53	141.33	388750
2025-04-15	142.40	143.40	140.24	140.24	374580
2025-04-16	140.24	142.02	138.85	139.99	441660
2025-04-17	140.01	142.95	140.00	141.60	307720
2025-04-21	141.58	141.58	135.18	136.41	504950
2025-04-22	137.97	140.14	136.85	137.33	428800
2025-04-23	139.49	141.00	137.41	139.26	464260
2025-04-24	139.50	142.13	138.50	139.02	486380
2025-04-25	139.34	139.34	134.77	136.90	319320
2025-04-28	136.99	137.00	134.40	135.24	390930
2025-04-29	133.81	135.96	133.81	135.13	439750
2025-04-30	134.95	135.58	133.25	135.58	725820
2025-05-01	135.25	135.25	118.25	119.31	1779820
2025-05-02	120.50	121.16	114.06	114.50	1240560
2025-05-05	113.47	117.09	110.65	113.73	1386740
2025-05-06	113.71	118.71	113.19	117.40	882470
2025-05-07	118.90	120.26	118.47	119.36	690460
2025-05-08	120.00	120.00	117.30	118.58	675550
2025-05-09	118.30	118.40	113.70	115.25	809150
2025-05-12	117.00	119.15	115.10	117.53	789380
2025-05-13	117.62	117.62	114.80	115.13	724920
2025-05-14	115.13	116.98	113.50	114.51	816720
2025-05-15	114.83	117.26	114.50	116.25	586850
2025-05-16	117.02	117.80	115.60	117.59	643420
2025-05-19	117.59	118.36	115.50	116.49	599700
2025-05-20	116.50	117.40	115.59	116.00	352700
2025-05-21	115.59	115.60	112.87	113.80	559080
2025-05-22	113.70	115.27	113.02	113.02	561420
2025-05-23	112.78	114.65	112.08	114.36	544530
2025-05-27	115.73	117.30	110.82	112.93	929417
2025-05-28	113.08	117.85	113.00	114.23	755026
2025-05-29	114.01	114.82	111.52	113.99	717063
2025-05-30	113.75	115.78	113.16	114.65	725362

Explore More About COKE

Coins representing dividend payouts and trends

COKE Dividend History

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

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

COKE Stock Split History

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

Graph showing historical stock prices and market trends

COKE Historical Prices

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

Web Analytics