SQM Historical Prices

Summary

Key Stock Metrics

32.24

(August 5, 2024)

52-Week Low

51.90

(April 11, 2024)

52-Week High

115.76

(May 27, 2022)

All-Time High

42.10

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-21	2.65	2.73	2.58	2.58	16962000
1993-09-22	2.63	2.63	2.58	2.58	3232000
1993-09-23	2.58	2.60	2.58	2.59	1228000
1993-09-24	2.58	2.60	2.58	2.60	196000
1993-09-27	2.60	2.64	2.60	2.63	308000
1993-09-28	2.61	2.63	2.58	2.60	342000
1993-09-29	2.60	2.61	2.59	2.59	730000
1993-09-30	2.59	2.61	2.59	2.60	747000
1993-10-01	2.63	2.66	2.63	2.66	637000
1993-10-04	2.65	2.66	2.63	2.63	483000
1993-10-05	2.61	2.64	2.61	2.64	210000
1993-10-06	2.64	2.66	2.64	2.66	344000
1993-10-07	2.66	2.66	2.61	2.61	92000
1993-10-08	2.61	2.64	2.60	2.63	206000
1993-10-11	2.64	2.65	2.64	2.64	480000
1993-10-12	2.66	2.76	2.64	2.76	795000
1993-10-13	2.76	2.76	2.65	2.68	793000
1993-10-14	2.68	2.68	2.65	2.65	636000
1993-10-15	2.68	2.68	2.60	2.61	154000
1993-10-18	2.63	2.65	2.63	2.65	743000
1993-10-19	2.64	2.65	2.64	2.65	482000
1993-10-20	2.64	2.65	2.63	2.65	93000
1993-10-21	2.65	2.75	2.65	2.73	730000
1993-10-22	2.73	2.75	2.70	2.71	193000
1993-10-25	2.73	2.74	2.73	2.73	67000
1993-10-26	2.71	2.71	2.66	2.68	415000
1993-10-27	2.69	2.73	2.69	2.71	267000
1993-10-28	2.70	2.73	2.70	2.73	504000
1993-10-29	2.73	2.74	2.71	2.74	197000
1993-11-01	2.76	2.90	2.76	2.78	529000
1993-11-02	2.79	2.80	2.76	2.78	626000
1993-11-03	2.75	2.76	2.68	2.68	420000
1993-11-04	2.66	2.66	2.59	2.59	486000
1993-11-05	2.58	2.58	2.55	2.55	181000
1993-11-08	2.53	2.55	2.53	2.55	54000
1993-11-09	2.54	2.54	2.53	2.53	27000
1993-11-10	2.54	2.54	2.53	2.53	89000
1993-11-11	2.50	2.50	2.45	2.48	189000
1993-11-12	2.46	2.56	2.46	2.56	273000
1993-11-15	2.58	2.58	2.55	2.55	236000
1993-11-16	2.56	2.56	2.53	2.53	26000
1993-11-17	2.55	2.59	2.53	2.54	276000
1993-11-18	2.56	2.60	2.56	2.58	400000
1993-11-19	2.58	2.58	2.54	2.55	183000
1993-11-22	2.53	2.53	2.50	2.50	156000
1993-11-23	2.49	2.50	2.46	2.46	191000
1993-11-24	2.44	2.48	2.44	2.48	416000
1993-11-26	2.46	2.49	2.44	2.44	358000
1993-11-29	2.43	2.45	2.41	2.43	272000
1993-11-30	2.40	2.41	2.38	2.38	257000
1993-12-01	2.35	2.35	2.34	2.34	204000
1993-12-02	2.34	2.38	2.34	2.38	184000
1993-12-03	2.40	2.43	2.38	2.41	172000
1993-12-06	2.38	2.39	2.33	2.35	389000
1993-12-07	2.38	2.40	2.35	2.35	369000
1993-12-08	2.38	2.39	2.38	2.38	224000
1993-12-09	2.38	2.53	2.36	2.44	957000
1993-12-10	2.46	2.49	2.45	2.48	895000
1993-12-13	2.50	2.55	2.50	2.55	553000
1993-12-14	2.58	2.61	2.51	2.51	2136000
1993-12-15	2.50	2.51	2.50	2.50	2353000
1993-12-16	2.53	2.53	2.50	2.50	716000
1993-12-17	2.50	2.53	2.50	2.53	387000
1993-12-20	2.54	2.56	2.53	2.56	482000
1993-12-21	2.56	2.58	2.55	2.55	451000
1993-12-22	2.58	2.64	2.58	2.64	1365000
1993-12-23	2.65	2.71	2.65	2.69	365000
1993-12-27	2.74	2.79	2.74	2.78	203000
1993-12-28	2.80	2.96	2.80	2.93	423000
1993-12-29	2.91	2.91	2.83	2.83	381000
1993-12-30	2.85	2.89	2.85	2.89	1156000
1993-12-31	2.90	3.08	2.90	3.05	839000
1994-01-03	3.00	3.06	2.98	3.04	935000
1994-01-04	3.03	3.03	2.98	3.00	403000
1994-01-05	3.00	3.03	2.93	2.99	594000
1994-01-06	3.00	3.00	2.91	2.91	112000
1994-01-07	2.91	2.91	2.85	2.85	213000
1994-01-10	2.85	2.86	2.81	2.86	777000
1994-01-11	2.86	2.90	2.86	2.90	377000
1994-01-12	2.93	2.93	2.89	2.90	638000
1994-01-13	2.91	2.93	2.89	2.91	544000
1994-01-14	2.90	2.94	2.90	2.94	288000
1994-01-17	2.96	3.04	2.96	3.04	885000
1994-01-18	3.05	3.06	3.04	3.05	651000
1994-01-19	3.04	3.10	3.04	3.10	233000
1994-01-20	3.10	3.23	3.09	3.19	775000
1994-01-21	3.23	3.26	3.18	3.20	243000
1994-01-24	3.20	3.30	3.20	3.26	263000
1994-01-25	3.24	3.24	3.15	3.18	158000
1994-01-26	3.15	3.23	3.10	3.20	605000
1994-01-27	3.20	3.21	3.18	3.19	233000
1994-01-28	3.20	3.20	3.19	3.19	190000
1994-01-31	3.21	3.30	3.21	3.30	215000
1994-02-01	3.33	3.40	3.33	3.39	831000
1994-02-02	3.40	3.51	3.40	3.51	809000
1994-02-03	3.50	3.50	3.43	3.48	586000
1994-02-04	3.45	3.53	3.44	3.49	1599000
1994-02-07	3.48	3.48	3.24	3.35	739000
1994-02-08	3.36	3.36	3.30	3.33	1024000
1994-02-09	3.33	3.45	3.33	3.44	1842000
1994-02-10	3.49	3.49	3.45	3.45	874000
1994-02-11	3.43	3.49	3.43	3.49	404000
1994-02-14	3.51	3.54	3.45	3.54	550000
1994-02-15	3.54	3.63	3.54	3.63	235000
1994-02-16	3.65	3.73	3.65	3.73	928000
1994-02-17	3.70	3.80	3.69	3.70	597000
1994-02-18	3.68	3.68	3.54	3.54	139000
1994-02-22	3.55	3.55	3.36	3.36	354000
1994-02-23	3.43	3.43	3.35	3.35	903000
1994-02-24	3.33	3.33	3.18	3.18	524000
1994-02-25	3.18	3.20	3.15	3.16	247000
1994-02-28	3.19	3.35	3.19	3.35	184000
1994-03-01	3.33	3.33	3.19	3.20	1807000
1994-03-02	3.16	3.16	2.88	3.11	992000
1994-03-03	3.10	3.10	3.03	3.04	278000
1994-03-04	3.01	3.08	3.00	3.08	233000
1994-03-07	3.10	3.15	3.10	3.15	207000
1994-03-08	3.15	3.20	3.15	3.18	540000
1994-03-09	3.25	3.28	3.23	3.26	228000
1994-03-10	3.29	3.29	3.24	3.26	226000
1994-03-11	3.23	3.23	3.11	3.11	86000
1994-03-14	3.08	3.09	3.04	3.05	120000
1994-03-15	3.05	3.05	3.03	3.03	799000
1994-03-16	3.04	3.18	3.04	3.10	891000
1994-03-17	3.08	3.08	3.05	3.08	88000
1994-03-18	3.08	3.10	3.08	3.10	270000
1994-03-21	3.10	3.10	3.08	3.08	851000
1994-03-22	3.08	3.18	3.08	3.18	269000
1994-03-23	3.15	3.18	3.15	3.18	191000
1994-03-24	3.15	3.15	3.10	3.13	1259000
1994-03-25	3.13	3.18	3.13	3.16	481000
1994-03-28	3.18	3.18	3.16	3.16	876000
1994-03-29	3.15	3.15	3.11	3.11	725000
1994-03-30	3.10	3.10	3.03	3.08	856000
1994-03-31	3.10	3.10	2.98	2.98	123000
1994-04-04	2.95	2.95	2.86	2.89	686000
1994-04-05	2.90	2.93	2.89	2.90	38000
1994-04-06	2.93	2.93	2.88	2.88	1024000
1994-04-08	2.90	2.93	2.90	2.93	15000
1994-04-11	2.90	2.90	2.88	2.88	270000
1994-04-12	2.90	2.90	2.89	2.89	120000
1994-04-13	2.88	2.90	2.88	2.90	31000
1994-04-14	2.88	2.88	2.85	2.85	70000
1994-04-15	2.88	2.96	2.88	2.95	458000
1994-04-18	2.96	3.00	2.96	3.00	114000
1994-04-19	3.01	3.03	2.99	3.00	107000
1994-04-20	3.00	3.00	2.98	2.98	62000
1994-04-21	2.98	2.98	2.95	2.95	83000
1994-04-22	2.98	3.00	2.98	3.00	162000
1994-04-25	3.03	3.04	3.01	3.04	155000
1994-04-26	3.03	3.08	3.03	3.06	49000
1994-04-28	3.01	3.24	3.01	3.19	191000
1994-04-29	3.18	3.18	3.15	3.15	299000
1994-05-02	3.14	3.14	3.09	3.09	318000
1994-05-03	3.10	3.11	3.10	3.11	175000
1994-05-04	3.13	3.16	3.13	3.15	356000
1994-05-06	3.15	3.16	3.10	3.10	207000
1994-05-09	3.09	3.11	3.09	3.10	110000
1994-05-10	3.08	3.08	3.06	3.08	114000
1994-05-11	3.09	3.11	3.09	3.10	179000
1994-05-12	3.11	3.14	3.11	3.14	238000
1994-05-13	3.13	3.15	3.10	3.10	216000
1994-05-16	3.11	3.15	3.11	3.15	161000
1994-05-17	3.14	3.14	3.09	3.09	338000
1994-05-18	3.10	3.10	3.08	3.09	95000
1994-05-19	3.09	3.09	3.06	3.08	601000
1994-05-20	3.08	3.08	3.04	3.04	171000
1994-05-23	3.03	3.03	2.99	2.99	117000
1994-05-24	3.00	3.00	2.96	2.96	98000
1994-05-25	2.96	2.98	2.96	2.96	162000
1994-05-26	2.96	2.96	2.95	2.95	218000
1994-05-27	2.94	2.94	2.91	2.91	50000
1994-05-31	2.90	2.90	2.79	2.83	514000
1994-06-01	2.83	2.83	2.80	2.83	63000
1994-06-02	2.83	2.84	2.83	2.84	40000
1994-06-03	2.81	2.81	2.80	2.80	9000
1994-06-06	2.80	2.86	2.80	2.86	110000
1994-06-07	2.89	2.91	2.89	2.91	263000
1994-06-08	2.90	2.90	2.90	2.90	50000
1994-06-09	2.91	2.91	2.88	2.89	79000
1994-06-10	2.88	2.88	2.86	2.86	135000
1994-06-13	2.88	2.90	2.88	2.89	52000
1994-06-14	2.90	2.90	2.90	2.90	5000
1994-06-15	2.89	2.89	2.89	2.89	10000
1994-06-16	2.91	2.98	2.91	2.96	200000
1994-06-17	2.99	3.01	2.95	2.95	457000
1994-06-20	2.96	2.99	2.96	2.99	199000
1994-06-21	2.98	3.03	2.96	2.96	215000
1994-06-22	2.98	2.98	2.96	2.96	130000
1994-06-23	2.96	2.99	2.96	2.98	144000
1994-06-24	3.00	3.00	2.98	2.98	237000
1994-06-27	2.99	3.05	2.98	3.04	408000
1994-06-28	3.03	3.03	2.98	2.98	319000
1994-06-29	2.99	3.01	2.98	2.98	73000
1994-06-30	2.98	3.00	2.96	2.96	162000
1994-07-01	2.96	2.96	2.96	2.96	177000
1994-07-05	2.95	2.95	2.94	2.94	150000
1994-07-06	2.94	2.94	2.91	2.93	139000
1994-07-07	2.93	2.93	2.86	2.88	104000
1994-07-08	2.89	2.89	2.84	2.84	305000
1994-07-11	2.83	2.83	2.80	2.80	25000
1994-07-12	2.80	2.80	2.80	2.80	20000
1994-07-13	2.80	2.80	2.79	2.80	149000
1994-07-14	2.80	2.83	2.79	2.80	140000
1994-07-15	2.80	2.80	2.76	2.76	270000
1994-07-18	2.75	2.75	2.74	2.74	17000
1994-07-19	2.74	2.74	2.70	2.70	88000
1994-07-20	2.69	2.69	2.64	2.64	334000
1994-07-21	2.64	2.66	2.64	2.65	153000
1994-07-22	2.63	2.63	2.55	2.55	304000
1994-07-25	2.54	2.55	2.54	2.55	71000
1994-07-26	2.56	2.60	2.56	2.60	110000
1994-07-27	2.59	2.59	2.59	2.59	135000
1994-07-28	2.60	2.68	2.60	2.68	130000
1994-07-29	2.70	2.78	2.70	2.78	146000
1994-08-01	2.80	2.83	2.80	2.83	110000
1994-08-02	2.84	2.88	2.84	2.88	220000
1994-08-03	2.89	2.93	2.89	2.91	296000
1994-08-04	2.93	2.93	2.88	2.88	286000
1994-08-05	2.85	2.85	2.75	2.75	139000
1994-08-08	2.78	2.78	2.74	2.76	520000
1994-08-09	2.76	2.76	2.69	2.69	183000
1994-08-10	2.70	2.78	2.70	2.75	170000
1994-08-11	2.76	2.80	2.76	2.78	293000
1994-08-12	2.75	2.79	2.75	2.76	153000
1994-08-15	2.78	2.81	2.78	2.78	175000
1994-08-16	2.79	2.80	2.79	2.80	65000
1994-08-17	2.80	2.86	2.80	2.85	240000
1994-08-18	2.84	2.84	2.78	2.80	130000
1994-08-19	2.80	2.90	2.80	2.89	208000
1994-08-22	2.90	2.90	2.90	2.90	49000
1994-08-23	2.91	2.91	2.85	2.85	344000
1994-08-24	2.88	2.91	2.84	2.84	128000
1994-08-25	2.85	2.85	2.78	2.78	237000
1994-08-26	2.80	2.84	2.80	2.81	262000
1994-08-29	2.80	2.81	2.80	2.81	14000
1994-08-30	2.80	2.80	2.78	2.79	39000
1994-08-31	2.81	2.81	2.79	2.79	46000
1994-09-01	2.80	2.88	2.80	2.88	1577000
1994-09-02	2.88	2.96	2.88	2.94	135000
1994-09-06	2.91	3.16	2.91	3.16	471000
1994-09-07	3.18	3.30	3.18	3.29	758000
1994-09-08	3.29	3.55	3.29	3.44	592000
1994-09-09	3.41	3.41	3.29	3.34	616000
1994-09-12	3.33	3.33	3.31	3.31	31000
1994-09-13	3.33	3.33	3.30	3.30	80000
1994-09-14	3.31	3.35	3.31	3.34	229000
1994-09-15	3.34	3.34	3.33	3.34	259000
1994-09-16	3.33	3.35	3.31	3.34	396000
1994-09-19	3.35	3.35	3.30	3.30	136000
1994-09-20	3.30	3.30	3.30	3.30	99000
1994-09-21	3.30	3.30	3.24	3.25	134000
1994-09-22	3.23	3.23	3.18	3.18	543000
1994-09-23	3.18	3.19	3.18	3.19	30000
1994-09-26	3.19	3.21	3.19	3.20	254000
1994-09-27	3.23	3.23	3.23	3.23	10000
1994-09-28	3.24	3.31	3.24	3.30	295000
1994-09-29	3.29	3.33	3.28	3.33	284000
1994-09-30	3.31	3.34	3.30	3.34	364000
1994-10-03	3.33	3.35	3.31	3.35	205000
1994-10-04	3.35	3.35	3.35	3.35	770000
1994-10-05	3.35	3.35	3.29	3.29	452000
1994-10-06	3.29	3.30	3.29	3.30	30000
1994-10-07	3.30	3.30	3.30	3.30	29000
1994-10-10	3.30	3.33	3.30	3.33	76000
1994-10-11	3.34	3.35	3.34	3.35	10000
1994-10-12	3.38	3.48	3.38	3.40	154000
1994-10-13	3.49	3.53	3.46	3.46	166000
1994-10-14	3.41	3.43	3.41	3.41	230000
1994-10-17	3.41	3.41	3.40	3.40	30000
1994-10-18	3.40	3.40	3.36	3.38	125000
1994-10-19	3.38	3.38	3.34	3.35	232000
1994-10-20	3.34	3.34	3.28	3.28	28000
1994-10-21	3.28	3.29	3.28	3.28	53000
1994-10-24	3.29	3.29	3.26	3.26	13000
1994-10-25	3.24	3.24	3.21	3.21	35000
1994-10-26	3.24	3.24	3.18	3.18	71000
1994-10-27	3.18	3.18	3.11	3.13	524000
1994-10-28	3.13	3.23	3.13	3.20	321000
1994-10-31	3.21	3.39	3.21	3.39	162000
1994-11-01	3.38	3.38	3.33	3.33	853000
1994-11-02	3.31	3.31	3.28	3.29	68000
1994-11-03	3.25	3.25	3.19	3.19	72000
1994-11-04	3.16	3.18	3.11	3.11	150000
1994-11-07	3.10	3.10	3.08	3.10	428000
1994-11-08	3.09	3.15	3.09	3.14	111000
1994-11-09	3.16	3.16	3.16	3.16	420000
1994-11-10	3.16	3.16	3.13	3.13	169000
1994-11-11	3.10	3.10	3.08	3.08	285000
1994-11-14	3.05	3.05	3.04	3.04	121000
1994-11-16	3.03	3.03	2.98	2.98	260000
1994-11-17	3.00	3.03	2.93	2.93	254000
1994-11-18	2.93	2.93	2.88	2.88	59000
1994-11-21	2.86	2.86	2.85	2.85	30000
1994-11-22	2.83	2.83	2.79	2.79	87000
1994-11-23	2.78	2.78	2.68	2.73	530000
1994-11-25	2.76	2.79	2.74	2.79	369000
1994-11-28	2.79	2.86	2.79	2.86	315000
1994-11-29	2.89	3.01	2.89	2.96	243000
1994-11-30	2.96	2.96	2.80	2.80	279000
1994-12-01	2.81	2.83	2.80	2.80	146000
1994-12-02	2.79	2.79	2.75	2.75	200000
1994-12-05	2.76	2.76	2.75	2.76	90000
1994-12-06	2.79	2.88	2.79	2.88	385000
1994-12-07	2.90	2.99	2.90	2.99	504000
1994-12-08	3.00	3.00	3.00	3.00	140000
1994-12-09	3.01	3.01	2.96	2.96	406000
1994-12-12	2.98	2.98	2.96	2.96	215000
1994-12-13	2.98	2.98	2.96	2.98	861000
1994-12-14	3.00	3.06	3.00	3.06	749000
1994-12-15	3.05	3.05	3.04	3.04	223000
1994-12-16	3.05	3.10	3.05	3.10	516000
1994-12-19	3.10	3.10	3.08	3.09	367000
1994-12-20	3.08	3.08	3.08	3.08	8000
1994-12-21	3.06	3.06	2.98	2.98	63000
1994-12-22	2.98	2.98	2.78	2.85	312000
1994-12-23	2.86	2.90	2.86	2.89	22000
1994-12-27	2.90	2.90	2.89	2.90	334000
1994-12-28	2.85	2.86	2.83	2.86	561000
1994-12-29	2.89	2.90	2.89	2.90	178000
1994-12-30	2.89	2.91	2.89	2.91	11000
1995-01-03	2.93	3.03	2.93	3.03	109000
1995-01-04	3.00	3.00	2.98	2.98	105000
1995-01-05	2.99	3.01	2.99	3.00	57000
1995-01-06	3.00	3.00	2.95	2.95	38000
1995-01-09	2.90	2.90	2.86	2.86	210000
1995-01-10	2.83	2.83	2.73	2.73	67000
1995-01-11	2.70	2.75	2.65	2.74	393000
1995-01-12	2.75	2.88	2.75	2.88	561000
1995-01-13	2.90	2.98	2.90	2.96	538000
1995-01-16	2.95	2.95	2.93	2.94	138000
1995-01-17	2.93	2.93	2.90	2.90	188000
1995-01-18	2.89	2.89	2.88	2.88	55000
1995-01-19	2.88	2.88	2.86	2.88	108000
1995-01-20	2.86	2.86	2.84	2.84	36000
1995-01-23	2.86	2.86	2.78	2.80	93000
1995-01-24	2.83	2.83	2.80	2.83	59000
1995-01-25	2.81	2.90	2.81	2.90	936000
1995-01-26	2.90	2.90	2.90	2.90	5000
1995-01-27	2.91	2.96	2.91	2.94	522000
1995-01-30	2.91	2.93	2.88	2.88	308000
1995-01-31	2.89	2.98	2.89	2.95	1069000
1995-02-01	2.98	3.05	2.98	3.05	422000
1995-02-02	3.04	3.11	3.01	3.10	538000
1995-02-03	3.20	3.26	3.20	3.23	494000
1995-02-06	3.23	3.23	3.16	3.16	199000
1995-02-07	3.16	3.16	3.15	3.15	70000
1995-02-08	3.16	3.18	3.16	3.18	414000
1995-02-09	3.16	3.16	3.14	3.14	101000
1995-02-10	3.14	3.18	3.14	3.15	311000
1995-02-13	3.15	3.15	3.10	3.10	198000
1995-02-14	3.11	3.11	3.10	3.10	63000
1995-02-15	3.08	3.08	3.05	3.05	509000
1995-02-16	2.99	3.00	2.95	2.95	195000
1995-02-17	2.99	3.04	2.99	3.04	69000
1995-02-21	3.04	3.04	3.03	3.03	17000
1995-02-23	3.03	3.08	3.03	3.08	356000
1995-02-24	3.09	3.18	3.09	3.16	250000
1995-02-27	3.18	3.19	3.15	3.15	132000
1995-02-28	3.15	3.19	3.15	3.16	136000
1995-03-01	3.15	3.15	3.11	3.11	143000
1995-03-02	3.09	3.09	3.08	3.08	19000
1995-03-03	2.93	2.93	2.85	2.85	359000
1995-03-06	2.80	2.80	2.78	2.78	25000
1995-03-07	2.80	2.80	2.54	2.58	805000
1995-03-08	2.56	2.56	2.43	2.43	192000
1995-03-09	2.38	2.38	2.30	2.30	155000
1995-03-10	2.33	2.49	2.33	2.46	490000
1995-03-13	2.65	2.65	2.63	2.64	116000
1995-03-14	2.68	2.93	2.68	2.93	475000
1995-03-15	2.91	2.93	2.83	2.84	523000
1995-03-16	2.80	2.90	2.79	2.90	207000
1995-03-17	2.90	2.94	2.90	2.94	149000
1995-03-20	2.93	2.95	2.93	2.95	138000
1995-03-21	2.94	2.96	2.94	2.95	93000
1995-03-22	2.98	3.03	2.98	3.03	214000
1995-03-23	3.03	3.03	3.03	3.03	215000
1995-03-24	3.03	3.08	3.03	3.08	503000
1995-03-27	3.08	3.14	3.08	3.10	238000
1995-03-28	3.10	3.10	3.08	3.09	301000
1995-03-29	3.08	3.08	3.06	3.08	36000
1995-03-30	3.08	3.08	3.08	3.08	22000
1995-03-31	3.05	3.05	3.00	3.00	114000
1995-04-03	3.00	3.00	2.98	2.99	119000
1995-04-04	3.00	3.00	3.00	3.00	85000
1995-04-05	3.01	3.06	3.01	3.06	26000
1995-04-06	3.08	3.14	3.08	3.11	410000
1995-04-07	3.13	3.13	3.09	3.09	314000
1995-04-10	3.10	3.10	3.05	3.05	71000
1995-04-11	3.06	3.06	3.03	3.03	386000
1995-04-12	3.03	3.08	3.03	3.08	76000
1995-04-13	3.06	3.06	3.05	3.06	86000
1995-04-17	3.05	3.08	3.05	3.08	33000
1995-04-18	3.06	3.11	3.06	3.11	45000
1995-04-19	3.13	3.15	3.13	3.14	296000
1995-04-20	3.14	3.18	3.14	3.16	233000
1995-04-21	3.18	3.23	3.18	3.20	1868000
1995-04-24	3.19	3.25	3.19	3.25	1106000
1995-04-25	3.25	3.31	3.25	3.30	18254000
1995-04-26	3.33	3.45	3.33	3.43	25486000
1995-04-27	3.38	3.50	3.38	3.48	640000
1995-04-28	3.49	3.55	3.48	3.49	658000
1995-05-01	3.48	3.48	3.48	3.48	10000
1995-05-02	3.48	3.48	3.48	3.48	1093000
1995-05-03	3.48	3.59	3.48	3.59	10867000
1995-05-04	3.60	3.73	3.60	3.69	943000
1995-05-05	3.69	3.73	3.65	3.70	1235000
1995-05-08	3.70	3.90	3.70	3.90	826000
1995-05-09	3.91	4.03	3.84	3.85	447000
1995-05-10	3.88	3.93	3.86	3.93	426000
1995-05-11	3.91	4.08	3.91	4.03	873000
1995-05-12	4.00	4.04	3.95	4.03	741000
1995-05-15	4.05	4.10	4.03	4.03	362000
1995-05-16	4.03	4.03	3.98	3.98	80000
1995-05-17	3.99	4.01	3.98	4.00	400000
1995-05-18	4.05	4.09	3.96	3.96	255000
1995-05-19	3.96	3.99	3.93	3.93	146000
1995-05-22	3.91	3.93	3.90	3.90	94000
1995-05-23	3.93	3.94	3.93	3.94	187000
1995-05-24	3.93	4.13	3.93	4.11	570000
1995-05-25	4.10	4.10	4.06	4.06	41000
1995-05-26	4.09	4.10	4.05	4.06	428000
1995-05-30	4.09	4.16	4.09	4.15	220000
1995-05-31	4.14	4.14	4.10	4.13	227000
1995-06-01	4.13	4.20	4.13	4.20	179000
1995-06-02	4.21	4.30	4.21	4.24	204000
1995-06-05	4.24	4.40	4.24	4.40	505000
1995-06-06	4.41	4.63	4.41	4.51	988000
1995-06-07	4.49	4.49	4.35	4.43	694000
1995-06-08	4.41	4.41	4.38	4.38	138000
1995-06-09	4.38	4.40	4.33	4.40	734000
1995-06-12	4.39	4.39	4.39	4.39	37000
1995-06-13	4.36	4.38	4.35	4.38	726000
1995-06-14	4.38	4.38	4.36	4.38	30000
1995-06-15	4.38	4.38	4.38	4.38	12000
1995-06-16	4.38	4.38	4.33	4.33	151000
1995-06-19	4.33	4.33	4.26	4.26	150000
1995-06-20	4.26	4.29	4.21	4.21	277000
1995-06-21	4.20	4.21	4.19	4.21	311000
1995-06-22	4.24	4.38	4.24	4.34	766000
1995-06-23	4.34	4.35	4.34	4.35	21000
1995-06-26	4.36	4.38	4.30	4.30	193000
1995-06-27	4.33	4.40	4.33	4.40	108000
1995-06-28	4.38	4.53	4.38	4.51	138000
1995-06-29	4.53	4.54	4.53	4.54	20000
1995-06-30	4.55	4.75	4.55	4.73	310000
1995-07-03	4.74	4.88	4.74	4.86	431000
1995-07-05	4.80	4.90	4.76	4.86	399000
1995-07-06	4.90	4.99	4.89	4.99	508000
1995-07-07	4.98	5.00	4.84	4.85	973000
1995-07-10	4.83	4.86	4.83	4.84	993000
1995-07-11	4.83	4.94	4.81	4.90	550000
1995-07-12	4.89	4.89	4.86	4.86	110000
1995-07-14	4.84	4.84	4.83	4.83	46000
1995-07-17	4.80	4.80	4.78	4.78	88000
1995-07-18	4.75	4.75	4.71	4.71	416000
1995-07-19	4.70	4.70	4.49	4.59	712000
1995-07-20	4.59	4.59	4.58	4.58	25000
1995-07-21	4.56	4.58	4.51	4.53	298000
1995-07-24	4.51	4.51	4.50	4.50	50000
1995-07-25	4.48	4.53	4.43	4.53	483000
1995-07-26	4.55	4.69	4.55	4.65	359000
1995-07-27	4.64	4.68	4.63	4.63	150000
1995-07-28	4.60	4.60	4.58	4.58	53000
1995-07-31	4.58	4.58	4.48	4.50	278000
1995-08-01	4.53	4.55	4.50	4.50	145000
1995-08-02	4.51	4.59	4.51	4.59	190000
1995-08-03	4.58	4.60	4.55	4.60	402000
1995-08-04	4.58	4.58	4.50	4.51	145000
1995-08-07	4.50	4.50	4.50	4.50	138000
1995-08-08	4.53	4.53	4.51	4.53	197000
1995-08-09	4.50	4.50	4.43	4.45	167000
1995-08-10	4.33	4.33	4.21	4.25	1352000
1995-08-11	4.24	4.25	4.23	4.24	170000
1995-08-14	4.24	4.36	4.24	4.36	265000
1995-08-15	4.38	4.39	4.38	4.39	15000
1995-08-16	4.40	4.55	4.40	4.55	518000
1995-08-17	4.56	4.65	4.56	4.65	228000
1995-08-18	4.68	4.83	4.68	4.83	104000
1995-08-21	4.83	4.88	4.83	4.83	354000
1995-08-22	4.80	4.80	4.79	4.79	21000
1995-08-23	4.78	4.78	4.78	4.78	5000
1995-08-24	4.76	4.76	4.64	4.64	128000
1995-08-25	4.65	4.69	4.65	4.68	58000
1995-08-28	4.65	4.65	4.64	4.64	25000
1995-08-29	4.64	4.64	4.64	4.64	30000
1995-08-30	4.65	4.65	4.58	4.58	203000
1995-08-31	4.60	4.69	4.60	4.65	668000
1995-09-01	4.65	4.68	4.65	4.65	209000
1995-09-05	4.70	4.74	4.70	4.71	337000
1995-09-06	4.70	4.74	4.70	4.73	133000
1995-09-07	4.71	4.84	4.71	4.84	141000
1995-09-08	4.86	4.86	4.78	4.78	359000
1995-09-12	4.75	4.75	4.74	4.74	48000
1995-09-13	4.74	4.74	4.74	4.74	40000
1995-09-14	4.75	4.75	4.69	4.69	144000
1995-09-15	4.69	4.74	4.69	4.73	75000
1995-09-18	4.73	4.73	4.73	4.73	20000
1995-09-19	4.71	4.71	4.69	4.70	36000
1995-09-20	4.70	4.70	4.70	4.70	45000
1995-09-21	4.68	4.69	4.65	4.66	365000
1995-09-22	4.65	4.65	4.60	4.60	246000
1995-09-25	4.59	4.59	4.59	4.59	15000
1995-09-26	4.56	4.56	4.50	4.50	39000
1995-09-27	4.48	4.48	4.41	4.41	165000
1995-09-28	4.43	4.44	4.40	4.40	772000
1995-09-29	4.41	4.43	4.38	4.38	66000
1995-10-02	4.39	4.40	4.39	4.40	42000
1995-10-03	4.36	4.36	4.28	4.28	79000
1995-10-04	4.25	4.25	4.15	4.15	1137000
1995-10-05	4.15	4.23	4.14	4.23	834000
1995-10-06	4.23	4.39	4.23	4.33	730000
1995-10-09	4.33	4.39	4.33	4.36	223000
1995-10-10	4.35	4.35	4.30	4.34	618000
1995-10-11	4.35	4.38	4.33	4.35	946000
1995-10-12	4.35	4.35	4.34	4.34	172000
1995-10-13	4.35	4.43	4.35	4.38	279000
1995-10-16	4.46	4.55	4.46	4.50	259000
1995-10-17	4.53	4.55	4.48	4.48	201000
1995-10-18	4.49	4.49	4.48	4.48	6000
1995-10-19	4.38	4.40	4.38	4.40	228000
1995-10-20	4.40	4.41	4.40	4.41	115000
1995-10-23	4.41	4.48	4.39	4.48	601000
1995-10-24	4.45	4.48	4.44	4.44	192000
1995-10-25	4.43	4.43	4.39	4.40	339000
1995-10-26	4.38	4.38	4.33	4.33	55000
1995-10-27	4.33	4.35	4.33	4.35	485000
1995-10-30	4.43	4.43	4.38	4.38	49000
1995-10-31	4.35	4.35	4.34	4.34	3000
1995-11-01	4.30	4.30	4.25	4.28	213000
1995-11-02	4.25	4.28	4.23	4.28	349000
1995-11-03	4.28	4.28	4.26	4.26	130000
1995-11-06	4.25	4.26	4.24	4.25	60000
1995-11-07	4.23	4.23	4.23	4.23	48000
1995-11-08	4.23	4.24	4.21	4.23	189000
1995-11-09	4.24	4.24	4.20	4.20	100000
1995-11-10	4.18	4.18	4.16	4.16	91000
1995-11-13	4.15	4.15	4.15	4.15	262000
1995-11-14	4.16	4.23	4.16	4.23	218000
1995-11-15	4.26	4.29	4.26	4.29	77000
1995-11-16	4.29	4.29	4.29	4.29	16000
1995-11-17	4.30	4.31	4.30	4.31	371000
1995-11-20	4.30	4.30	4.29	4.29	40000
1995-11-21	4.25	4.26	4.25	4.26	1029000
1995-11-22	4.26	4.28	4.26	4.28	487000
1995-11-27	4.30	4.33	4.30	4.33	92000
1995-11-28	4.31	4.31	4.31	4.31	18000
1995-11-29	4.34	4.34	4.34	4.34	5000
1995-11-30	4.35	4.41	4.35	4.40	106000
1995-12-01	4.40	4.51	4.40	4.50	398000
1995-12-04	4.50	4.63	4.50	4.59	614000
1995-12-05	4.59	4.59	4.43	4.43	863000
1995-12-06	4.40	4.41	4.29	4.29	883000
1995-12-07	4.26	4.28	4.24	4.25	1299000
1995-12-08	4.15	4.25	4.15	4.21	5013000
1995-12-11	4.23	4.30	4.23	4.28	1343000
1995-12-12	4.31	4.45	4.31	4.44	1675000
1995-12-13	4.43	4.44	4.43	4.43	1029000
1995-12-14	4.43	4.50	4.43	4.48	752000
1995-12-15	4.48	4.63	4.48	4.59	526000
1995-12-18	4.60	4.63	4.56	4.60	429000
1995-12-19	4.59	4.59	4.54	4.58	508000
1995-12-20	4.60	4.60	4.59	4.59	129000
1995-12-21	4.60	4.68	4.59	4.65	130000
1995-12-22	4.68	4.73	4.68	4.69	163000
1995-12-26	4.66	4.66	4.65	4.66	29000
1995-12-27	4.65	4.65	4.63	4.65	312000
1995-12-28	4.73	4.74	4.68	4.71	1145000
1995-12-29	4.71	4.71	4.68	4.70	135000
1996-01-02	4.70	4.78	4.70	4.78	695000
1996-01-03	4.80	4.83	4.79	4.80	724000
1996-01-04	4.80	4.80	4.79	4.80	290000
1996-01-05	4.78	4.79	4.78	4.79	60000
1996-01-08	4.80	4.80	4.80	4.80	5000
1996-01-09	4.81	4.84	4.80	4.81	667000
1996-01-10	4.76	4.81	4.76	4.80	339000
1996-01-11	4.83	4.93	4.83	4.91	950000
1996-01-12	4.94	4.96	4.91	4.95	162000
1996-01-15	5.00	5.10	5.00	5.10	426000
1996-01-16	5.13	5.19	5.13	5.18	378000
1996-01-17	5.20	5.26	5.19	5.23	430000
1996-01-18	5.28	5.30	5.23	5.24	1102000
1996-01-19	5.25	5.28	5.25	5.26	72000
1996-01-22	5.26	5.26	5.20	5.20	250000
1996-01-23	5.20	5.20	5.05	5.14	1598000
1996-01-24	5.14	5.20	5.14	5.20	218000
1996-01-25	5.19	5.19	5.15	5.16	104000
1996-01-26	5.15	5.18	5.00	5.00	433000
1996-01-29	4.98	4.98	4.91	4.98	502000
1996-01-30	4.96	4.96	4.95	4.95	181000
1996-01-31	4.95	4.96	4.95	4.96	235000
1996-02-01	5.01	5.11	5.00	5.10	472000
1996-02-02	5.15	5.23	5.15	5.23	254000
1996-02-05	5.25	5.25	5.18	5.18	176000
1996-02-06	5.18	5.20	5.18	5.20	276000
1996-02-07	5.23	5.23	5.18	5.19	36000
1996-02-08	5.20	5.23	5.18	5.18	396000
1996-02-09	5.15	5.18	5.15	5.18	67000
1996-02-12	5.18	5.20	5.15	5.15	113000
1996-02-13	5.13	5.15	5.13	5.15	12000
1996-02-14	5.15	5.18	5.15	5.18	73000
1996-02-15	5.16	5.16	5.11	5.11	17000
1996-02-16	5.15	5.15	5.05	5.08	68000
1996-02-20	5.09	5.09	5.08	5.09	61000
1996-02-21	5.10	5.28	5.10	5.28	96000
1996-02-22	5.25	5.28	5.25	5.25	264000
1996-02-23	5.25	5.29	5.25	5.29	104000
1996-02-26	5.29	5.29	5.26	5.28	194000
1996-02-27	5.28	5.28	5.26	5.28	317000
1996-02-28	5.28	5.28	5.10	5.10	401000
1996-02-29	5.10	5.11	5.06	5.08	259000
1996-03-01	5.10	5.10	5.06	5.06	186000
1996-03-04	5.05	5.08	5.05	5.08	28000
1996-03-05	5.05	5.10	5.05	5.10	26000
1996-03-06	5.13	5.16	5.13	5.15	147000
1996-03-07	5.13	5.13	5.09	5.13	44000
1996-03-08	5.10	5.10	5.01	5.01	78000
1996-03-11	4.95	4.98	4.93	4.95	567000
1996-03-12	4.94	5.00	4.93	4.95	507000
1996-03-13	4.95	4.99	4.95	4.98	542000
1996-03-14	4.99	5.04	4.99	5.00	862000
1996-03-15	5.03	5.03	4.98	5.00	217000
1996-03-18	5.01	5.01	4.99	4.99	71000
1996-03-19	5.03	5.03	5.00	5.01	125000
1996-03-20	5.03	5.06	4.98	5.05	170000
1996-03-21	5.05	5.10	5.04	5.09	95000
1996-03-22	5.09	5.10	5.09	5.10	4000
1996-03-25	5.09	5.09	5.09	5.09	20000
1996-03-26	5.09	5.10	5.09	5.10	56000
1996-03-27	5.08	5.08	5.05	5.06	33000
1996-03-28	5.05	5.13	5.05	5.11	41000
1996-03-29	5.15	5.23	5.15	5.23	602000
1996-04-01	5.25	5.28	5.23	5.23	216000
1996-04-02	5.21	5.26	5.20	5.25	203000
1996-04-03	5.26	5.26	5.23	5.23	152000
1996-04-08	5.23	5.23	5.18	5.20	252000
1996-04-10	5.15	5.20	5.10	5.20	305000
1996-04-11	5.23	5.25	5.19	5.19	237000
1996-04-12	5.20	5.25	5.20	5.23	66000
1996-04-15	5.25	5.28	5.25	5.25	135000
1996-04-17	5.30	5.39	5.30	5.39	193000
1996-04-18	5.40	5.43	5.39	5.39	418000
1996-04-19	5.40	5.46	5.40	5.46	56000
1996-04-22	5.50	5.56	5.50	5.55	965000
1996-04-23	5.55	5.55	5.51	5.51	29000
1996-04-24	5.50	5.51	5.49	5.49	25000
1996-04-25	5.46	5.48	5.45	5.46	118000
1996-04-26	5.35	5.44	5.31	5.41	29461000
1996-04-29	5.39	5.41	5.39	5.40	421000
1996-04-30	5.33	5.39	5.33	5.35	234000
1996-05-01	5.33	5.38	5.33	5.35	247000
1996-05-02	5.35	5.35	5.34	5.35	150000
1996-05-03	5.34	5.38	5.34	5.35	666000
1996-05-06	5.34	5.34	5.31	5.31	158000
1996-05-07	5.33	5.33	5.30	5.33	489000
1996-05-08	5.33	5.33	5.31	5.33	38000
1996-05-09	5.34	5.34	5.33	5.33	345000
1996-05-10	5.34	5.34	5.33	5.33	136000
1996-05-13	5.33	5.33	5.18	5.24	137000
1996-05-14	5.23	5.25	5.23	5.25	128000
1996-05-15	5.23	5.25	5.23	5.25	39000
1996-05-16	5.24	5.24	5.16	5.16	113000
1996-05-17	5.13	5.13	5.11	5.11	50000
1996-05-20	5.13	5.15	5.13	5.14	19000
1996-05-21	5.15	5.16	5.14	5.16	1634000
1996-05-22	5.14	5.14	5.10	5.10	119000
1996-05-23	5.10	5.13	5.10	5.10	104000
1996-05-24	5.11	5.15	5.11	5.13	50000
1996-05-28	5.15	5.15	5.05	5.06	101000
1996-05-29	5.06	5.14	5.06	5.14	191000
1996-05-30	5.13	5.13	5.13	5.13	215000
1996-05-31	5.15	5.20	5.15	5.18	458000
1996-06-03	5.18	5.20	5.15	5.16	280000
1996-06-04	5.15	5.15	5.06	5.06	149000
1996-06-05	5.08	5.10	5.06	5.08	217000
1996-06-06	5.13	5.15	5.13	5.15	298000
1996-06-07	5.15	5.15	5.14	5.15	215000
1996-06-10	5.18	5.21	5.16	5.21	136000
1996-06-11	5.20	5.28	5.20	5.26	8200000
1996-06-12	5.28	5.36	5.28	5.36	220000
1996-06-13	5.43	5.55	5.43	5.50	1026000
1996-06-14	5.51	5.51	5.49	5.49	109000
1996-06-17	5.48	5.48	5.43	5.43	126000
1996-06-18	5.41	5.44	5.40	5.40	229000
1996-06-19	5.40	5.40	5.38	5.38	195000
1996-06-20	5.38	5.38	5.36	5.36	64000
1996-06-21	5.39	5.40	5.39	5.40	18000
1996-06-24	5.40	5.40	5.40	5.40	25000
1996-06-25	5.38	5.38	5.35	5.35	29000
1996-06-26	5.35	5.36	5.35	5.36	65000
1996-06-27	5.36	5.36	5.36	5.36	73000
1996-06-28	5.39	5.43	5.38	5.43	114000
1996-07-01	5.43	5.48	5.43	5.48	90000
1996-07-02	5.49	5.60	5.48	5.48	292000
1996-07-03	5.48	5.53	5.48	5.53	73000
1996-07-05	5.53	5.53	5.53	5.53	54000
1996-07-08	5.50	5.53	5.46	5.46	174000
1996-07-09	5.46	5.48	5.46	5.46	361000
1996-07-10	5.48	5.48	5.46	5.46	236000
1996-07-11	5.48	5.50	5.48	5.49	25000
1996-07-12	5.50	5.51	5.49	5.51	76000
1996-07-15	5.50	5.50	5.50	5.50	119000
1996-07-16	5.50	5.50	5.48	5.48	234000
1996-07-17	5.48	5.48	5.45	5.46	138000
1996-07-18	5.49	5.49	5.49	5.49	41000
1996-07-19	5.50	5.53	5.46	5.49	204000
1996-07-22	5.50	5.50	5.49	5.49	159000
1996-07-23	5.51	5.51	5.51	5.51	95000
1996-07-24	5.50	5.51	5.49	5.49	120000
1996-07-25	5.49	5.50	5.49	5.50	35000
1996-07-29	5.50	5.50	5.50	5.50	65000
1996-07-30	5.50	5.50	5.50	5.50	476000
1996-07-31	5.50	5.50	5.49	5.49	421000
1996-08-01	5.50	5.50	5.49	5.50	588000
1996-08-02	5.53	5.53	5.51	5.53	503000
1996-08-05	5.53	5.53	5.51	5.51	325000
1996-08-06	5.51	5.53	5.51	5.51	373000
1996-08-07	5.53	5.53	5.49	5.49	238000
1996-08-08	5.50	5.50	5.45	5.45	70000
1996-08-09	5.41	5.43	5.41	5.43	178000
1996-08-12	5.41	5.41	5.41	5.41	135000
1996-08-13	5.43	5.43	5.38	5.38	223000
1996-08-14	5.35	5.35	5.34	5.34	38000
1996-08-15	5.34	5.35	5.31	5.35	102000
1996-08-16	5.36	5.38	5.35	5.35	349000
1996-08-19	5.35	5.38	5.33	5.33	174000
1996-08-20	5.34	5.34	5.34	5.34	104000
1996-08-21	5.34	5.35	5.34	5.35	460000
1996-08-22	5.35	5.38	5.35	5.38	266000
1996-08-23	5.35	5.39	5.35	5.39	497000
1996-08-26	5.38	5.38	5.36	5.36	207000
1996-08-27	5.38	5.38	5.38	5.38	452000
1996-08-28	5.38	5.38	5.36	5.36	114000
1996-08-29	5.34	5.34	5.31	5.31	204000
1996-08-30	5.25	5.29	5.25	5.29	59000
1996-09-03	5.23	5.30	5.23	5.30	363000
1996-09-04	5.30	5.30	5.30	5.30	246000
1996-09-05	5.30	5.35	5.30	5.33	165000
1996-09-06	5.33	5.36	5.33	5.36	277000
1996-09-09	5.36	5.39	5.36	5.38	496000
1996-09-10	5.39	5.39	5.38	5.38	121000
1996-09-11	5.39	5.39	5.39	5.39	118000
1996-09-12	5.39	5.40	5.39	5.40	167000
1996-09-13	5.41	5.41	5.40	5.41	266000
1996-09-16	5.41	5.45	5.41	5.45	73000
1996-09-17	5.45	5.49	5.45	5.49	249000
1996-09-18	5.49	5.53	5.49	5.53	259000
1996-09-19	5.54	5.54	5.50	5.50	79000
1996-09-20	5.50	5.53	5.50	5.53	440000
1996-09-23	5.50	5.54	5.49	5.54	115000
1996-09-24	5.53	5.58	5.53	5.58	7000
1996-09-25	5.60	5.63	5.59	5.59	43000
1996-09-26	5.58	5.58	5.56	5.56	95000
1996-09-27	5.58	5.61	5.56	5.61	265000
1996-09-30	5.60	5.61	5.59	5.59	231000
1996-10-01	5.59	5.60	5.59	5.60	265000
1996-10-02	5.60	5.64	5.60	5.64	182000
1996-10-03	5.65	5.68	5.65	5.68	83000
1996-10-04	5.68	5.76	5.68	5.76	259000
1996-10-07	5.80	5.85	5.79	5.85	320000
1996-10-08	5.90	6.00	5.90	5.96	434000
1996-10-09	6.00	6.00	5.96	5.98	251000
1996-10-10	5.98	5.98	5.91	5.91	20000
1996-10-11	5.91	5.93	5.91	5.93	321000
1996-10-14	5.90	5.90	5.90	5.90	46000
1996-10-15	5.93	5.93	5.89	5.90	120000
1996-10-16	5.90	5.90	5.85	5.88	475000
1996-10-17	5.89	5.90	5.89	5.90	117000
1996-10-18	5.93	5.99	5.93	5.98	251000
1996-10-21	5.98	6.04	5.98	6.00	805000
1996-10-22	6.01	6.01	5.96	5.96	136000
1996-10-23	5.98	5.98	5.96	5.96	321000
1996-10-24	5.95	5.98	5.95	5.98	83000
1996-10-25	5.99	5.99	5.96	5.96	164000
1996-10-29	5.95	5.96	5.91	5.91	212000
1996-10-30	5.88	5.88	5.86	5.86	410000
1996-10-31	5.83	5.83	5.75	5.75	366000
1996-11-01	5.74	5.76	5.74	5.75	13000
1996-11-04	5.76	5.76	5.75	5.76	48000
1996-11-05	5.79	5.80	5.79	5.80	63000
1996-11-06	5.83	5.85	5.83	5.84	470000
1996-11-07	5.85	5.88	5.85	5.88	160000
1996-11-08	5.85	5.86	5.85	5.86	235000
1996-11-11	5.88	5.88	5.85	5.85	17000
1996-11-12	5.88	5.88	5.86	5.86	38000
1996-11-13	5.86	5.86	5.80	5.80	41000
1996-11-14	5.83	5.83	5.83	5.83	19000
1996-11-15	5.83	5.83	5.76	5.76	149000
1996-11-18	5.68	5.68	5.49	5.51	1017000
1996-11-19	5.51	5.53	5.33	5.34	768000
1996-11-20	5.34	5.39	5.34	5.36	765000
1996-11-21	5.35	5.38	5.35	5.36	323000
1996-11-22	5.35	5.36	5.35	5.35	94000
1996-11-25	5.38	5.43	5.35	5.38	448000
1996-11-26	5.35	5.38	5.30	5.30	194000
1996-11-27	5.28	5.31	5.23	5.24	391000
1996-11-29	5.25	5.25	5.20	5.20	85000
1996-12-02	5.23	5.24	5.16	5.24	176000
1996-12-03	5.25	5.25	5.24	5.24	166000
1996-12-04	5.21	5.25	5.21	5.25	543000
1996-12-05	5.25	5.25	5.20	5.20	222000
1996-12-06	5.18	5.23	5.18	5.21	91000
1996-12-09	5.24	5.30	5.24	5.30	672000
1996-12-10	5.33	5.43	5.33	5.40	1047000
1996-12-11	5.38	5.39	5.38	5.39	34000
1996-12-12	5.40	5.41	5.40	5.40	534000
1996-12-13	5.40	5.40	5.33	5.33	64000
1996-12-16	5.29	5.29	5.25	5.26	450000
1996-12-17	5.25	5.28	5.25	5.26	36000
1996-12-18	5.24	5.33	5.23	5.31	420000
1996-12-19	5.33	5.33	5.31	5.33	103000
1996-12-20	5.33	5.38	5.33	5.36	236000
1996-12-23	5.36	5.36	5.36	5.36	10000
1996-12-24	5.35	5.39	5.35	5.39	34000
1996-12-26	5.38	5.40	5.38	5.40	63000
1996-12-27	5.39	5.44	5.39	5.40	503000
1996-12-30	5.40	5.41	5.40	5.41	56000
1996-12-31	5.43	5.44	5.41	5.41	61000
1997-01-02	5.40	5.41	5.40	5.40	133000
1997-01-03	5.40	5.44	5.40	5.44	103000
1997-01-06	5.45	5.51	5.45	5.49	264000
1997-01-07	5.50	5.59	5.49	5.59	232000
1997-01-08	5.59	5.79	5.59	5.71	416000
1997-01-09	5.71	5.80	5.71	5.79	274000
1997-01-10	5.76	5.85	5.76	5.85	468000
1997-01-13	5.84	5.90	5.84	5.90	119000
1997-01-14	5.90	6.00	5.90	6.00	233000
1997-01-15	6.00	6.05	5.99	6.00	84000
1997-01-16	6.00	6.00	5.93	5.93	221000
1997-01-17	5.84	5.89	5.84	5.89	65000
1997-01-20	5.90	5.93	5.90	5.91	251000
1997-01-21	5.91	5.91	5.86	5.88	66000
1997-01-22	5.89	5.89	5.83	5.89	196000
1997-01-23	5.90	5.91	5.89	5.90	197000
1997-01-24	5.90	5.90	5.78	5.79	268000
1997-01-27	5.78	5.78	5.75	5.75	179000
1997-01-28	5.76	5.78	5.75	5.78	118000
1997-01-29	5.78	5.78	5.76	5.76	110000
1997-01-30	5.78	5.80	5.78	5.80	91000
1997-01-31	5.83	5.84	5.81	5.83	82000
1997-02-03	5.83	5.89	5.83	5.84	603000
1997-02-04	5.83	5.83	5.76	5.76	143000
1997-02-05	5.79	5.80	5.79	5.80	460000
1997-02-06	5.80	5.80	5.79	5.80	451000
1997-02-07	5.85	5.85	5.81	5.83	489000
1997-02-10	5.81	5.81	5.73	5.74	512000
1997-02-11	5.74	5.75	5.74	5.75	168000
1997-02-12	5.74	5.75	5.74	5.75	489000
1997-02-13	5.79	5.91	5.79	5.91	179000
1997-02-14	5.94	5.98	5.89	5.89	557000
1997-02-18	5.86	5.91	5.86	5.91	194000
1997-02-19	5.91	5.94	5.91	5.93	810000
1997-02-20	5.93	5.94	5.93	5.93	166000
1997-02-21	5.94	5.94	5.93	5.94	123000
1997-02-24	5.94	5.94	5.91	5.93	91000
1997-02-25	5.93	5.95	5.91	5.95	203000
1997-02-26	5.96	5.98	5.91	5.93	165000
1997-02-27	5.94	5.94	5.91	5.91	250000
1997-02-28	5.94	5.94	5.83	5.83	461000
1997-03-03	5.81	5.83	5.81	5.83	156000
1997-03-04	5.81	5.83	5.81	5.83	27000
1997-03-05	5.83	5.83	5.79	5.81	182000
1997-03-06	5.80	5.88	5.80	5.88	320000
1997-03-07	5.89	5.91	5.89	5.91	96000
1997-03-10	5.91	5.93	5.91	5.93	80000
1997-03-11	5.95	5.96	5.91	5.95	120000
1997-03-12	5.93	5.93	5.90	5.90	127000
1997-03-13	5.88	5.90	5.85	5.90	1065000
1997-03-14	5.91	5.91	5.88	5.89	306000
1997-03-17	5.89	5.91	5.85	5.85	187000
1997-03-18	5.83	5.83	5.80	5.80	64000
1997-03-19	5.78	5.81	5.76	5.79	249000
1997-03-20	5.78	5.81	5.75	5.78	379000
1997-03-21	5.78	5.80	5.78	5.80	381000
1997-03-24	5.80	5.83	5.80	5.83	517000
1997-03-25	5.81	5.81	5.80	5.80	196000
1997-03-26	5.81	5.81	5.76	5.78	211000
1997-03-27	5.78	5.79	5.78	5.79	3000
1997-03-31	5.78	5.79	5.76	5.76	133000
1997-04-01	5.76	5.84	5.76	5.84	957000
1997-04-02	5.80	5.83	5.78	5.80	216000
1997-04-03	5.80	5.94	5.80	5.94	210000
1997-04-04	5.91	5.91	5.86	5.86	429000
1997-04-07	5.85	5.85	5.80	5.80	256000
1997-04-08	5.80	5.80	5.79	5.80	36000
1997-04-09	5.80	5.95	5.80	5.95	262000
1997-04-10	5.95	6.08	5.95	6.05	565000
1997-04-11	6.05	6.05	6.05	6.05	5000
1997-04-14	6.10	6.20	6.10	6.19	247000
1997-04-15	6.20	6.29	6.20	6.21	239000
1997-04-16	6.21	6.43	6.21	6.43	718000
1997-04-17	6.40	6.55	6.40	6.50	444000
1997-04-18	6.53	6.64	6.53	6.60	772000
1997-04-21	6.61	6.61	6.54	6.54	220000
1997-04-22	6.51	6.51	6.10	6.15	1474000
1997-04-23	6.15	6.35	6.14	6.31	1594000
1997-04-24	6.31	6.31	6.23	6.26	464000
1997-04-25	6.26	6.26	6.05	6.08	944000
1997-04-28	6.05	6.05	5.95	5.96	765000
1997-04-29	5.94	6.00	5.94	5.99	200000
1997-04-30	5.85	5.95	5.80	5.93	7173000
1997-05-01	5.91	5.96	5.90	5.95	39000
1997-05-02	6.05	6.08	6.00	6.08	324000
1997-05-05	6.09	6.10	6.09	6.10	51000
1997-05-06	6.13	6.15	6.13	6.15	136000
1997-05-07	6.18	6.18	6.08	6.10	81000
1997-05-08	6.13	6.25	6.13	6.25	201000
1997-05-09	6.25	6.35	6.25	6.35	798000
1997-05-12	6.35	6.44	6.35	6.43	618000
1997-05-13	6.45	6.45	6.36	6.39	652000
1997-05-14	6.38	6.38	6.08	6.10	692000
1997-05-15	6.10	6.10	6.05	6.10	583000
1997-05-16	6.13	6.18	6.13	6.18	677000
1997-05-19	6.16	6.16	6.15	6.15	523000
1997-05-20	6.15	6.16	6.15	6.16	477000
1997-05-21	6.18	6.21	6.16	6.21	73000
1997-05-22	6.20	6.21	6.19	6.21	495000
1997-05-23	6.24	6.34	6.24	6.34	494000
1997-05-27	6.33	6.51	6.33	6.51	276000
1997-05-28	6.50	6.59	6.50	6.53	633000
1997-05-29	6.54	6.55	6.49	6.50	242000
1997-05-30	6.48	6.50	6.48	6.49	200000
1997-06-02	6.50	6.63	6.48	6.59	750000
1997-06-03	6.59	6.59	6.54	6.55	210000
1997-06-04	6.55	6.56	6.55	6.55	170000
1997-06-05	6.54	6.54	6.41	6.43	36000
1997-06-06	6.44	6.45	6.40	6.40	127000
1997-06-09	6.50	6.50	6.48	6.48	272000
1997-06-10	6.46	6.46	6.44	6.46	124000
1997-06-11	6.45	6.50	6.45	6.49	146000
1997-06-12	6.50	6.50	6.49	6.49	272000
1997-06-13	6.46	6.48	6.46	6.48	105000
1997-06-16	6.46	6.46	6.41	6.41	23000
1997-06-17	6.41	6.44	6.41	6.41	6915000
1997-06-18	6.39	6.39	6.38	6.39	152000
1997-06-19	6.38	6.38	6.21	6.21	109000
1997-06-20	6.23	6.23	6.14	6.14	258000
1997-06-23	6.11	6.13	6.10	6.10	279000
1997-06-24	6.08	6.19	6.08	6.13	371000
1997-06-25	6.16	6.45	6.16	6.30	555000
1997-06-26	6.33	6.46	6.33	6.46	884000
1997-06-27	6.49	6.76	6.49	6.68	1411000
1997-06-30	6.69	6.69	6.51	6.61	490000
1997-07-01	6.64	6.73	6.64	6.69	539000
1997-07-02	6.68	6.69	6.68	6.69	423000
1997-07-03	6.70	6.70	6.70	6.70	169000
1997-07-07	6.70	6.78	6.70	6.71	377000
1997-07-08	6.70	6.70	6.60	6.61	364000
1997-07-09	6.60	6.61	6.50	6.53	632000
1997-07-10	6.54	6.54	6.48	6.48	195000
1997-07-11	6.49	6.49	6.43	6.43	37000
1997-07-14	6.45	6.45	6.40	6.40	90000
1997-07-15	6.41	6.44	6.41	6.41	51000
1997-07-16	6.43	6.43	6.40	6.40	203000
1997-07-17	6.40	6.48	6.40	6.48	1426000
1997-07-18	6.48	6.48	6.33	6.33	1020000
1997-07-21	6.34	6.34	6.20	6.20	225000
1997-07-22	6.20	6.20	6.19	6.20	166000
1997-07-23	6.19	6.23	6.19	6.20	529000
1997-07-24	6.21	6.21	6.18	6.19	343000
1997-07-25	6.19	6.21	6.18	6.18	979000
1997-07-28	6.19	6.26	6.19	6.24	254000
1997-07-29	6.25	6.25	6.13	6.13	305000
1997-07-30	6.13	6.13	6.10	6.10	137000
1997-07-31	6.10	6.10	6.06	6.08	270000
1997-08-01	6.11	6.13	6.10	6.10	148000
1997-08-04	6.10	6.10	6.07	6.08	181000
1997-08-05	6.07	6.10	6.07	6.10	418000
1997-08-06	6.11	6.11	6.09	6.09	183000
1997-08-07	6.11	6.16	6.10	6.16	204000
1997-08-08	6.14	6.15	6.12	6.15	49000
1997-08-11	6.15	6.22	6.15	6.22	205000
1997-08-12	6.21	6.21	6.18	6.18	35000
1997-08-13	6.16	6.20	6.16	6.20	41000
1997-08-14	6.21	6.24	6.15	6.19	260000
1997-08-15	6.16	6.17	6.10	6.14	153000
1997-08-18	6.13	6.13	6.13	6.13	63000
1997-08-19	6.13	6.19	6.11	6.19	593000
1997-08-20	6.14	6.23	6.14	6.23	651000
1997-08-21	6.22	6.22	6.19	6.20	159000
1997-08-22	6.20	6.20	6.13	6.14	105000
1997-08-25	6.12	6.12	6.09	6.09	209000
1997-08-26	6.08	6.09	6.08	6.09	77000
1997-08-27	6.09	6.11	6.09	6.11	137000
1997-08-28	6.10	6.10	6.09	6.09	66000
1997-08-29	6.09	6.09	6.04	6.04	44000
1997-09-02	6.04	6.04	5.94	5.99	214000
1997-09-03	5.99	6.00	5.95	5.95	600000
1997-09-04	5.98	5.98	5.93	5.93	73000
1997-09-05	5.94	6.06	5.94	6.04	597000
1997-09-08	6.06	6.12	6.06	6.11	221000
1997-09-09	6.12	6.14	6.12	6.14	26000
1997-09-10	6.15	6.15	6.11	6.11	31000
1997-09-11	6.11	6.11	6.06	6.06	163000
1997-09-12	6.06	6.06	6.01	6.01	82000
1997-09-15	5.99	5.99	5.88	5.96	361000
1997-09-16	5.95	5.96	5.95	5.96	28000
1997-09-17	5.94	5.99	5.93	5.99	106000
1997-09-18	5.97	5.97	5.96	5.96	22000
1997-09-19	5.99	6.01	5.99	6.01	251000
1997-09-22	6.02	6.02	6.00	6.01	317000
1997-09-23	6.03	6.03	5.99	6.00	227000
1997-09-24	5.98	5.98	5.97	5.97	41000
1997-09-25	5.96	5.96	5.85	5.85	257000
1997-09-26	5.86	5.86	5.86	5.86	172000
1997-09-29	5.85	5.85	5.84	5.84	40000
1997-09-30	5.85	5.93	5.85	5.90	868000
1997-10-01	5.91	5.91	5.88	5.88	299000
1997-10-02	5.88	5.88	5.84	5.84	183000
1997-10-03	5.84	5.84	5.82	5.82	46000
1997-10-06	5.80	5.80	5.80	5.80	71000
1997-10-07	5.78	5.78	5.56	5.56	495000
1997-10-08	5.56	5.63	5.54	5.60	494000
1997-10-09	5.61	5.70	5.59	5.70	796000
1997-10-10	5.69	5.75	5.68	5.74	916000
1997-10-13	5.86	6.06	5.85	5.94	690000
1997-10-14	5.95	5.95	5.84	5.84	461000
1997-10-15	5.83	5.83	5.83	5.83	74000
1997-10-16	5.84	5.84	5.81	5.81	106000
1997-10-17	5.80	5.80	5.79	5.80	447000
1997-10-20	5.80	5.80	5.74	5.74	160000
1997-10-21	5.74	5.74	5.71	5.71	80000
1997-10-22	5.71	5.71	5.71	5.71	277000
1997-10-23	5.69	5.69	5.63	5.63	109000
1997-10-24	5.62	5.63	5.62	5.62	35000
1997-10-27	5.62	5.62	5.23	5.23	276000
1997-10-28	5.04	5.08	4.90	5.08	770000
1997-10-29	5.13	5.30	5.12	5.14	441000
1997-10-30	5.13	5.14	5.10	5.10	115000
1997-10-31	5.13	5.19	5.12	5.19	271000
1997-11-03	5.20	5.20	5.13	5.13	204000
1997-11-05	5.15	5.15	5.15	5.15	16000
1997-11-06	5.18	5.24	5.15	5.23	130000
1997-11-07	5.21	5.21	5.10	5.10	32000
1997-11-10	5.09	5.09	5.04	5.04	48000
1997-11-11	5.02	5.02	4.88	4.88	114000
1997-11-12	4.88	4.88	4.35	4.43	1049000
1997-11-13	4.43	4.56	4.43	4.49	174000
1997-11-14	4.43	4.50	4.43	4.50	656000
1997-11-17	4.53	4.64	4.53	4.59	440000
1997-11-18	4.60	4.60	4.55	4.55	82000
1997-11-19	4.56	4.64	4.56	4.60	583000
1997-11-20	4.60	4.64	4.60	4.64	85000
1997-11-21	4.65	4.69	4.65	4.69	83000
1997-11-24	4.60	4.60	4.58	4.58	377000
1997-11-25	4.59	4.62	4.58	4.58	480000
1997-11-26	4.59	4.60	4.58	4.60	133000
1997-11-28	4.60	4.60	4.58	4.60	306000
1997-12-01	4.63	4.63	4.61	4.63	120000
1997-12-02	4.61	4.61	4.58	4.58	244000
1997-12-03	4.57	4.63	4.57	4.63	815000
1997-12-04	4.64	4.70	4.64	4.68	146000
1997-12-05	4.68	4.69	4.66	4.66	89000
1997-12-08	4.69	4.69	4.66	4.66	96000
1997-12-09	4.65	4.65	4.31	4.31	457000
1997-12-10	4.21	4.27	4.19	4.27	352000
1997-12-11	4.26	4.26	4.16	4.16	65000
1997-12-12	4.16	4.16	4.10	4.10	356000
1997-12-15	4.08	4.08	3.86	3.90	983000
1997-12-16	3.90	4.00	3.90	3.98	550000
1997-12-17	4.00	4.18	4.00	4.10	672000
1997-12-18	4.10	4.20	4.10	4.20	258000
1997-12-19	4.18	4.18	4.10	4.11	286000
1997-12-22	4.10	4.10	4.04	4.06	284000
1997-12-23	4.08	4.09	4.06	4.09	399000
1997-12-24	4.06	4.08	4.06	4.06	70000
1997-12-26	4.08	4.08	4.03	4.03	26000
1997-12-29	4.05	4.28	4.05	4.26	610000
1997-12-30	4.28	4.36	4.27	4.31	62000
1997-12-31	4.31	4.40	4.31	4.40	87000
1998-01-02	4.46	4.49	4.43	4.46	317000
1998-01-05	4.48	4.50	4.48	4.50	105000
1998-01-06	4.49	4.49	4.40	4.40	158000
1998-01-07	4.35	4.35	4.24	4.27	113000
1998-01-08	4.20	4.20	4.03	4.03	112000
1998-01-09	3.93	3.93	3.61	3.64	771000
1998-01-12	3.60	3.61	3.50	3.55	831000
1998-01-13	3.58	3.58	3.53	3.53	375000
1998-01-14	3.54	3.55	3.31	3.36	502000
1998-01-15	3.36	3.36	3.33	3.34	28000
1998-01-16	3.36	3.40	3.36	3.39	140000
1998-01-20	3.40	3.43	3.39	3.43	564000
1998-01-21	3.44	3.50	3.44	3.50	293000
1998-01-22	3.49	3.49	3.48	3.48	149000
1998-01-23	3.53	3.63	3.51	3.63	197000
1998-01-26	3.61	3.61	3.53	3.55	509000
1998-01-27	3.55	3.59	3.54	3.56	840000
1998-01-28	3.56	3.68	3.56	3.68	421000
1998-01-29	3.69	3.79	3.67	3.75	960000
1998-01-30	3.80	4.05	3.80	4.03	914000
1998-02-02	4.05	4.20	4.05	4.20	738000
1998-02-03	4.23	4.23	3.99	4.05	808000
1998-02-04	4.03	4.08	3.98	4.06	512000
1998-02-05	4.08	4.14	4.03	4.06	636000
1998-02-06	4.09	4.09	3.96	3.96	503000
1998-02-09	3.99	4.00	3.95	4.00	135000
1998-02-10	4.05	4.16	4.05	4.13	283000
1998-02-11	4.12	4.24	4.12	4.19	371000
1998-02-12	4.21	4.29	4.21	4.24	217000
1998-02-13	4.26	4.36	4.26	4.34	350000
1998-02-17	4.35	4.40	4.35	4.39	149000
1998-02-18	4.39	4.46	4.39	4.44	226000
1998-02-19	4.44	4.44	4.41	4.43	163000
1998-02-20	4.45	4.45	4.40	4.43	128000
1998-02-23	4.43	4.43	4.40	4.40	88000
1998-02-24	4.36	4.36	4.31	4.34	327000
1998-02-25	4.33	4.33	4.28	4.30	264000
1998-02-26	4.30	4.35	4.23	4.23	466000
1998-02-27	4.24	4.33	4.24	4.30	193000
1998-03-02	4.33	4.49	4.33	4.49	276000
1998-03-03	4.68	4.68	4.58	4.65	280000
1998-03-04	4.63	4.63	4.60	4.61	290000
1998-03-05	4.54	4.58	4.53	4.55	410000
1998-03-06	4.54	4.58	4.52	4.58	202000
1998-03-09	4.57	4.65	4.57	4.61	558000
1998-03-10	4.61	4.63	4.61	4.63	127000
1998-03-11	4.65	4.69	4.65	4.69	553000
1998-03-12	4.69	4.70	4.56	4.58	707000
1998-03-13	4.58	4.64	4.58	4.63	494000
1998-03-16	4.61	4.64	4.59	4.59	578000
1998-03-17	4.58	4.58	4.54	4.56	264000
1998-03-18	4.55	4.55	4.50	4.50	97000
1998-03-19	4.48	4.49	4.41	4.44	184000
1998-03-20	4.44	4.44	4.36	4.40	826000
1998-03-23	4.36	4.39	4.29	4.30	485000
1998-03-24	4.30	4.30	4.21	4.28	301000
1998-03-25	4.28	4.28	4.23	4.24	770000
1998-03-26	4.24	4.25	4.13	4.25	1751000
1998-03-27	4.27	4.28	4.25	4.25	176000
1998-03-30	4.28	4.28	4.22	4.23	250000
1998-03-31	4.24	4.40	4.24	4.40	817000
1998-04-01	4.40	4.40	4.36	4.37	188000
1998-04-02	4.37	4.38	4.35	4.35	188000
1998-04-03	4.35	4.36	4.35	4.35	216000
1998-04-06	4.36	4.43	4.35	4.43	726000
1998-04-07	4.43	4.49	4.40	4.40	400000
1998-04-08	4.43	4.43	4.40	4.43	1092000
1998-04-09	4.43	4.46	4.43	4.45	31000
1998-04-13	4.44	4.44	4.41	4.43	58000
1998-04-14	4.41	4.44	4.41	4.44	310000
1998-04-15	4.43	4.45	4.43	4.44	165000
1998-04-16	4.46	4.46	4.43	4.43	333000
1998-04-17	4.44	4.45	4.40	4.40	31000
1998-04-20	4.40	4.41	4.29	4.32	404000
1998-04-21	4.30	4.30	4.18	4.19	395000
1998-04-22	4.18	4.24	4.18	4.23	133000
1998-04-23	4.24	4.27	4.24	4.26	35000
1998-04-24	4.24	4.24	4.18	4.18	25000
1998-04-27	4.19	4.19	4.15	4.18	574000
1998-04-28	4.18	4.33	4.18	4.33	576000
1998-04-29	4.32	4.34	4.32	4.34	433000
1998-04-30	4.35	4.35	4.34	4.34	275000
1998-05-01	4.33	4.33	4.29	4.30	48000
1998-05-04	4.30	4.32	4.30	4.31	113000
1998-05-05	4.31	4.37	4.31	4.37	218000
1998-05-06	4.38	4.38	4.36	4.38	187000
1998-05-07	4.38	4.38	4.37	4.37	567000
1998-05-08	4.38	4.39	4.36	4.39	167000
1998-05-11	4.38	4.38	4.31	4.31	148000
1998-05-12	4.31	4.31	4.16	4.18	905000
1998-05-13	4.19	4.19	3.99	4.01	739000
1998-05-14	4.00	4.00	3.98	3.98	42000
1998-05-15	3.98	3.99	3.98	3.98	58000
1998-05-18	3.96	3.96	3.79	3.86	618000
1998-05-19	3.85	3.85	3.74	3.79	648000
1998-05-20	3.81	3.91	3.81	3.90	377000
1998-05-21	3.90	3.90	3.90	3.90	271000
1998-05-22	3.90	3.93	3.89	3.90	180000
1998-05-26	3.88	3.88	3.65	3.65	758000
1998-05-27	3.61	3.61	3.60	3.60	309000
1998-05-28	3.61	3.61	3.45	3.53	1277000
1998-05-29	3.51	3.53	3.44	3.44	263000
1998-06-01	3.46	3.48	3.46	3.46	260000
1998-06-02	3.48	3.48	3.43	3.43	387000
1998-06-03	3.43	3.43	3.34	3.40	509000
1998-06-04	3.40	3.40	3.38	3.40	88000
1998-06-05	3.43	3.46	3.43	3.45	263000
1998-06-08	3.47	3.48	3.45	3.48	183000
1998-06-09	3.49	3.66	3.49	3.64	117000
1998-06-10	3.64	3.66	3.55	3.59	425000
1998-06-11	3.58	3.58	3.45	3.45	389000
1998-06-12	3.43	3.43	3.35	3.40	741000
1998-06-15	3.40	3.40	3.31	3.31	88000
1998-06-16	3.31	3.34	3.30	3.33	38000
1998-06-17	3.34	3.34	3.34	3.34	57000
1998-06-18	3.33	3.38	3.33	3.37	320000
1998-06-19	3.37	3.39	3.36	3.36	167000
1998-06-22	3.36	3.36	3.34	3.35	62000
1998-06-23	3.36	3.43	3.36	3.41	865000
1998-06-24	3.42	3.42	3.37	3.39	763000
1998-06-25	3.38	3.38	3.29	3.29	153000
1998-06-26	3.31	3.35	3.31	3.35	585000
1998-06-29	3.38	3.40	3.38	3.38	334000
1998-06-30	3.37	3.37	3.35	3.35	283000
1998-07-01	3.36	3.38	3.36	3.38	25000
1998-07-02	3.39	3.40	3.38	3.38	531000
1998-07-06	3.35	3.39	3.35	3.35	373000
1998-07-07	3.38	3.41	3.37	3.41	469000
1998-07-08	3.41	3.45	3.41	3.45	236000
1998-07-09	3.45	3.45	3.43	3.43	792000
1998-07-10	3.44	3.46	3.44	3.46	193000
1998-07-13	3.48	3.63	3.48	3.53	710000
1998-07-14	3.54	3.54	3.54	3.54	104000
1998-07-15	3.54	3.58	3.54	3.58	402000
1998-07-16	3.59	3.75	3.59	3.75	703000
1998-07-17	3.75	3.93	3.75	3.93	251000
1998-07-20	3.94	3.98	3.91	3.91	61000
1998-07-21	3.94	3.94	3.85	3.85	236000
1998-07-22	3.86	3.86	3.75	3.75	96000
1998-07-23	3.75	3.75	3.63	3.63	1762000
1998-07-24	3.61	3.63	3.61	3.61	266000
1998-07-27	3.61	3.61	3.54	3.54	299000
1998-07-28	3.54	3.54	3.51	3.51	224000
1998-07-29	3.48	3.48	3.30	3.30	535000
1998-07-30	3.30	3.36	3.30	3.36	345000
1998-07-31	3.38	3.53	3.38	3.50	344000
1998-08-03	3.50	3.50	3.44	3.49	291000
1998-08-04	3.48	3.48	3.45	3.45	417000
1998-08-05	3.44	3.44	3.43	3.43	8000
1998-08-06	3.44	3.46	3.44	3.46	12000
1998-08-07	3.44	3.44	3.34	3.36	1296000
1998-08-10	3.35	3.35	3.35	3.35	100000
1998-08-11	3.33	3.33	3.18	3.20	437000
1998-08-12	3.23	3.24	3.20	3.20	101000
1998-08-13	3.20	3.20	3.17	3.17	53000
1998-08-14	3.17	3.18	3.15	3.15	148000
1998-08-17	3.13	3.13	3.00	3.04	160000
1998-08-18	3.05	3.05	3.04	3.04	22000
1998-08-19	3.03	3.03	3.03	3.03	9000
1998-08-20	3.01	3.01	2.68	2.71	712000
1998-08-21	2.65	2.65	2.26	2.64	1235000
1998-08-24	2.62	2.65	2.61	2.61	178000
1998-08-25	2.62	2.70	2.62	2.65	352000
1998-08-26	2.56	2.58	2.50	2.52	238000
1998-08-27	2.47	2.47	2.04	2.11	1324000
1998-08-28	2.13	2.23	2.05	2.13	379000
1998-08-31	2.15	2.21	2.10	2.15	249000
1998-09-01	2.15	2.24	2.15	2.23	482000
1998-09-02	2.23	2.25	2.20	2.20	352000
1998-09-03	2.18	2.19	2.03	2.07	282000
1998-09-04	2.06	2.10	2.06	2.10	188000
1998-09-08	2.13	2.20	2.10	2.19	446000
1998-09-09	2.22	2.26	2.18	2.24	437000
1998-09-10	2.22	2.22	2.06	2.06	1000000
1998-09-11	2.04	2.14	2.00	2.14	839000
1998-09-14	2.14	2.20	2.13	2.17	534000
1998-09-15	2.18	2.36	2.18	2.36	404000
1998-09-16	2.53	2.54	2.44	2.45	751000
1998-09-17	2.40	2.40	2.35	2.36	624000
1998-09-18	2.36	2.43	2.34	2.38	402000
1998-09-21	2.36	2.36	2.31	2.31	136000
1998-09-22	2.33	2.36	2.30	2.34	1481000
1998-09-23	2.36	2.63	2.36	2.62	989000
1998-09-24	2.61	2.85	2.57	2.66	991000
1998-09-25	2.64	2.66	2.60	2.66	382000
1998-09-28	2.69	2.79	2.69	2.76	497000
1998-09-29	2.79	2.86	2.79	2.83	111000
1998-09-30	2.80	2.94	2.80	2.91	463000
1998-10-01	2.89	2.89	2.79	2.83	634000
1998-10-02	2.81	2.90	2.81	2.88	966000
1998-10-05	2.81	2.84	2.79	2.81	468000
1998-10-06	2.84	2.88	2.83	2.84	376000
1998-10-07	2.84	2.84	2.83	2.83	292000
1998-10-08	2.80	2.80	2.67	2.70	329000
1998-10-09	2.73	3.05	2.71	2.95	703000
1998-10-12	2.96	3.01	2.96	3.00	298000
1998-10-13	3.00	3.04	2.99	3.03	823000
1998-10-14	3.02	3.02	3.02	3.02	4000
1998-10-15	3.03	3.05	3.01	3.04	1131000
1998-10-16	3.08	3.19	3.08	3.18	346000
1998-10-19	3.18	3.23	3.17	3.21	835000
1998-10-20	3.25	3.31	3.25	3.29	427000
1998-10-21	3.29	3.39	3.24	3.39	797000
1998-10-22	3.38	3.43	3.36	3.43	549000
1998-10-23	3.44	3.45	3.44	3.44	236000
1998-10-26	3.45	3.46	3.45	3.46	50000
1998-10-27	3.45	3.45	3.30	3.38	407000
1998-10-28	3.35	3.35	3.26	3.27	187000
1998-10-29	3.25	3.27	3.24	3.26	371000
1998-10-30	3.28	3.33	3.28	3.33	311000
1998-11-02	3.31	3.56	3.31	3.48	429000
1998-11-03	3.52	3.70	3.52	3.69	447000
1998-11-04	3.71	3.98	3.71	3.96	798000
1998-11-05	3.95	3.95	3.89	3.90	379000
1998-11-06	3.89	4.00	3.89	4.00	1125000
1998-11-09	3.98	3.99	3.97	3.97	237000
1998-11-10	3.94	3.96	3.91	3.96	652000
1998-11-12	3.93	3.94	3.91	3.91	176000
1998-11-13	3.90	3.90	3.89	3.90	344000
1998-11-16	3.90	3.92	3.90	3.90	71000
1998-11-17	3.91	3.91	3.80	3.81	344000
1998-11-18	3.79	3.83	3.79	3.83	269000
1998-11-19	3.83	3.83	3.82	3.83	343000
1998-11-20	3.83	3.84	3.83	3.84	102000
1998-11-23	3.86	3.86	3.83	3.83	644000
1998-11-24	3.83	3.83	3.74	3.77	508000
1998-11-25	3.78	3.79	3.76	3.78	484000
1998-11-27	3.80	3.90	3.80	3.85	339000
1998-11-30	3.85	3.86	3.85	3.85	337000
1998-12-01	3.83	3.84	3.79	3.84	233000
1998-12-02	3.83	3.83	3.76	3.80	308000
1998-12-03	3.79	3.79	3.70	3.71	508000
1998-12-04	3.71	3.71	3.68	3.69	55000
1998-12-07	3.69	3.69	3.63	3.64	255000
1998-12-08	3.64	3.68	3.63	3.68	355000
1998-12-09	3.67	3.67	3.56	3.56	149000
1998-12-10	3.56	3.59	3.48	3.48	466000
1998-12-11	3.46	3.49	3.43	3.49	372000
1998-12-14	3.48	3.48	3.41	3.46	365000
1998-12-15	3.46	3.54	3.46	3.51	653000
1998-12-16	3.52	3.55	3.52	3.55	301000
1998-12-17	3.55	3.58	3.54	3.56	446000
1998-12-18	3.56	3.65	3.56	3.65	198000
1998-12-21	3.64	3.66	3.64	3.66	204000
1998-12-22	3.66	3.66	3.56	3.56	1018000
1998-12-23	3.55	3.55	3.49	3.50	180000
1998-12-24	3.50	3.51	3.49	3.51	136000
1998-12-28	3.50	3.50	3.43	3.43	178000
1998-12-29	3.41	3.41	3.38	3.38	67000
1998-12-30	3.36	3.36	3.35	3.35	91000
1998-12-31	3.35	3.38	3.35	3.37	43000
1999-01-04	3.38	3.39	3.38	3.39	26000
1999-01-05	3.40	3.49	3.40	3.46	308000
1999-01-06	3.45	3.50	3.45	3.48	288000
1999-01-07	3.45	3.45	3.40	3.41	218000
1999-01-08	3.41	3.43	3.40	3.41	77000
1999-01-11	3.43	3.43	3.36	3.38	54000
1999-01-12	3.36	3.36	3.23	3.28	153000
1999-01-13	2.90	3.00	2.90	3.00	403000
1999-01-14	2.99	3.01	2.94	2.95	208000
1999-01-15	2.96	3.06	2.96	3.04	222000
1999-01-19	3.01	3.04	3.01	3.04	185000
1999-01-20	3.06	3.15	3.06	3.14	550000
1999-01-21	3.13	3.14	3.13	3.13	47000
1999-01-22	3.10	3.28	3.06	3.25	744000
1999-01-25	3.26	3.50	3.26	3.42	433000
1999-01-26	3.42	3.42	3.39	3.39	180000
1999-01-27	3.38	3.39	3.34	3.39	391000
1999-01-28	3.39	3.43	3.39	3.41	230000
1999-01-29	3.42	3.42	3.28	3.29	432000
1999-02-01	3.31	3.39	3.31	3.39	30000
1999-02-02	3.39	3.39	3.39	3.39	26000
1999-02-03	3.41	3.46	3.41	3.41	357000
1999-02-04	3.40	3.43	3.40	3.41	68000
1999-02-05	3.43	3.46	3.43	3.43	156000
1999-02-08	3.43	3.44	3.43	3.44	92000
1999-02-09	3.46	3.50	3.46	3.47	228000
1999-02-10	3.48	3.48	3.45	3.45	27000
1999-02-11	3.46	3.58	3.46	3.50	625000
1999-02-12	3.46	3.46	3.46	3.46	220000
1999-02-16	3.45	3.45	3.40	3.41	249000
1999-02-17	3.41	3.42	3.40	3.42	417000
1999-02-18	3.44	3.50	3.44	3.50	206000
1999-02-19	3.53	3.53	3.50	3.50	339000
1999-02-22	3.52	3.55	3.52	3.53	309000
1999-02-23	3.54	3.54	3.51	3.54	105000
1999-02-24	3.54	3.54	3.51	3.53	813000
1999-02-25	3.51	3.51	3.34	3.34	542000
1999-02-26	3.15	3.15	2.98	3.00	2248000
1999-03-01	3.00	3.00	2.73	2.83	2287000
1999-03-02	2.80	2.89	2.75	2.80	644000
1999-03-03	2.83	2.85	2.81	2.84	1230000
1999-03-04	2.88	3.01	2.88	2.99	631000
1999-03-05	3.01	3.08	3.01	3.06	448000
1999-03-08	3.06	3.06	3.05	3.05	118000
1999-03-09	3.05	3.05	3.02	3.03	209000
1999-03-10	3.03	3.03	2.95	2.98	631000
1999-03-11	3.01	3.11	3.01	3.05	926000
1999-03-12	3.06	3.08	2.95	2.97	445000
1999-03-15	2.94	2.94	2.90	2.93	325000
1999-03-16	2.93	2.99	2.82	2.84	957000
1999-03-17	2.82	2.88	2.82	2.88	195000
1999-03-18	2.86	2.96	2.86	2.96	515000
1999-03-19	3.01	3.03	3.00	3.01	1407000
1999-03-22	3.01	3.03	3.01	3.03	117000
1999-03-23	3.03	3.03	2.96	2.98	280000
1999-03-24	2.99	2.99	2.98	2.98	30000
1999-03-25	2.98	3.04	2.98	3.02	475000
1999-03-26	3.04	3.08	3.03	3.07	223000
1999-03-29	3.07	3.08	3.06	3.07	429000
1999-03-30	3.08	3.11	3.08	3.10	119000
1999-03-31	3.10	3.20	3.10	3.20	202000
1999-04-01	3.19	3.20	3.18	3.18	189000
1999-04-05	3.17	3.31	3.17	3.31	535000
1999-04-06	3.31	3.40	3.31	3.39	1024000
1999-04-07	3.41	3.49	3.40	3.43	829000
1999-04-08	3.43	3.49	3.43	3.46	128000
1999-04-09	3.45	3.46	3.45	3.46	71000
1999-04-12	3.45	3.46	3.45	3.46	19000
1999-04-13	3.45	3.45	3.40	3.41	365000
1999-04-14	3.40	3.45	3.40	3.41	438000
1999-04-15	3.42	3.48	3.42	3.47	357000
1999-04-16	3.49	3.65	3.49	3.64	311000
1999-04-19	3.75	3.90	3.75	3.84	796000
1999-04-20	3.83	3.84	3.79	3.84	820000
1999-04-21	3.86	3.86	3.73	3.73	414000
1999-04-22	3.71	3.71	3.65	3.65	59000
1999-04-23	3.66	3.66	3.55	3.65	854000
1999-04-26	3.66	3.66	3.59	3.60	113000
1999-04-27	3.63	3.63	3.55	3.56	169000
1999-04-28	3.45	3.53	3.45	3.53	224000
1999-04-29	3.50	3.58	3.50	3.58	20245000
1999-04-30	3.58	3.75	3.58	3.69	524000
1999-05-03	3.68	3.78	3.68	3.77	143000
1999-05-04	3.79	3.85	3.79	3.85	606000
1999-05-05	3.84	3.84	3.80	3.80	140000
1999-05-06	3.81	3.98	3.81	3.95	594000
1999-05-07	3.98	4.08	3.98	4.03	332000
1999-05-10	4.04	4.24	4.04	4.22	583000
1999-05-11	4.19	4.21	4.15	4.16	192000
1999-05-12	4.13	4.13	4.00	4.00	200000
1999-05-13	3.98	4.04	3.98	4.03	656000
1999-05-14	4.02	4.03	3.99	3.99	162000
1999-05-17	4.00	4.00	3.97	4.00	147000
1999-05-18	4.01	4.01	3.99	4.00	71000
1999-05-19	3.98	3.99	3.91	3.93	215000
1999-05-20	3.93	3.93	3.90	3.90	7000
1999-05-21	3.88	3.88	3.85	3.85	113000
1999-05-24	3.87	3.87	3.60	3.64	386000
1999-05-25	3.64	3.64	3.55	3.58	176000
1999-05-26	3.58	3.59	3.58	3.58	296000
1999-05-27	3.58	3.58	3.50	3.50	304000
1999-05-28	3.50	3.50	3.47	3.49	148000
1999-06-01	3.49	3.49	3.43	3.46	327000
1999-06-02	3.45	3.45	3.44	3.45	251000
1999-06-03	3.48	3.49	3.48	3.49	20121000
1999-06-04	3.49	3.50	3.49	3.50	78000
1999-06-07	3.50	3.53	3.50	3.51	686000
1999-06-08	3.53	3.55	3.49	3.50	304000
1999-06-09	3.51	3.53	3.50	3.53	406000
1999-06-10	3.53	3.53	3.51	3.52	118000
1999-06-11	3.52	3.66	3.52	3.61	275000
1999-06-14	3.60	3.66	3.59	3.60	214000
1999-06-15	3.59	3.60	3.58	3.59	116000
1999-06-16	3.59	3.64	3.59	3.61	659000
1999-06-17	3.62	3.68	3.62	3.68	108000
1999-06-18	3.66	3.66	3.63	3.65	117000
1999-06-21	3.67	3.74	3.67	3.73	707000
1999-06-22	3.73	3.85	3.73	3.81	320000
1999-06-23	3.79	3.79	3.67	3.68	403000
1999-06-24	3.66	3.66	3.64	3.64	38000
1999-06-25	3.64	3.65	3.53	3.53	594000
1999-06-28	3.50	3.50	3.49	3.49	46000
1999-06-29	3.48	3.50	3.48	3.50	28000
1999-06-30	3.51	3.55	3.50	3.54	251000
1999-07-01	3.54	3.54	3.45	3.48	627000
1999-07-02	3.48	3.49	3.48	3.48	1026000
1999-07-06	3.47	3.56	3.35	3.35	1034000
1999-07-07	3.35	3.40	3.34	3.34	443000
1999-07-08	3.32	3.33	3.28	3.28	165000
1999-07-09	3.26	3.35	3.26	3.33	221000
1999-07-12	3.35	3.35	3.30	3.30	358000
1999-07-13	3.30	3.30	3.20	3.23	440000
1999-07-14	3.20	3.23	3.20	3.22	530000
1999-07-15	3.23	3.28	3.22	3.28	161000
1999-07-16	3.28	3.33	3.28	3.28	197000
1999-07-19	3.29	3.29	3.21	3.24	510000
1999-07-20	3.25	3.26	3.25	3.26	784000
1999-07-21	3.26	3.40	3.26	3.36	514000
1999-07-22	3.38	3.38	3.32	3.32	93000
1999-07-23	3.30	3.30	3.18	3.19	340000
1999-07-26	3.18	3.18	3.11	3.14	161000
1999-07-27	3.14	3.14	3.10	3.12	129000
1999-07-28	3.13	3.14	3.13	3.14	169000
1999-07-29	3.13	3.13	3.10	3.10	43000
1999-07-30	3.10	3.10	3.07	3.07	181000
1999-08-02	3.08	3.14	3.08	3.11	101000
1999-08-03	3.11	3.16	3.11	3.16	95000
1999-08-04	3.14	3.23	3.14	3.20	392000
1999-08-05	3.20	3.20	3.16	3.20	526000
1999-08-06	3.20	3.20	3.16	3.18	118000
1999-08-09	3.16	3.18	3.11	3.17	531000
1999-08-10	3.16	3.16	3.10	3.10	185000
1999-08-11	3.10	3.10	3.10	3.10	8000
1999-08-12	3.10	3.10	3.09	3.10	346000
1999-08-13	3.10	3.10	3.10	3.10	68000
1999-08-17	3.08	3.09	3.06	3.09	55000
1999-08-18	3.05	3.06	3.01	3.02	181000
1999-08-19	2.96	2.96	2.93	2.95	395000
1999-08-20	2.95	2.95	2.93	2.93	297000
1999-08-23	2.94	2.95	2.94	2.95	106000
1999-08-24	2.96	3.00	2.96	2.99	233000
1999-08-25	2.99	3.10	2.99	3.07	87000
1999-08-26	3.05	3.05	3.03	3.03	68000
1999-08-27	3.04	3.05	3.04	3.04	21000
1999-08-30	3.04	3.04	3.04	3.04	133000
1999-08-31	3.04	3.04	3.01	3.01	156000
1999-09-01	3.00	3.19	3.00	3.16	556000
1999-09-02	3.15	3.15	3.13	3.14	563000
1999-09-03	3.13	3.13	3.13	3.13	40000
1999-09-07	3.14	3.21	3.14	3.21	40000
1999-09-08	3.21	3.30	3.21	3.30	269000
1999-09-09	3.31	3.41	3.31	3.41	464000
1999-09-10	3.44	3.44	3.36	3.38	499000
1999-09-13	3.36	3.36	3.34	3.35	71000
1999-09-14	3.35	3.35	3.34	3.35	118000
1999-09-15	3.34	3.34	3.31	3.31	50000
1999-09-16	3.30	3.30	3.29	3.29	70000
1999-09-17	3.28	3.28	3.26	3.26	25000
1999-09-20	3.26	3.28	3.26	3.26	65000
1999-09-21	3.24	3.25	3.24	3.24	111000
1999-09-22	3.24	3.24	3.12	3.18	128000
1999-09-23	3.16	3.16	3.13	3.13	84000
1999-09-24	3.10	3.10	3.10	3.10	1000
1999-09-27	3.13	3.13	3.11	3.11	76000
1999-09-28	3.10	3.10	3.04	3.05	330000
1999-09-29	3.05	3.05	3.03	3.03	153000
1999-09-30	3.01	3.01	2.93	2.96	422000
1999-10-01	2.96	3.04	2.96	3.04	105000
1999-10-04	3.05	3.06	3.03	3.03	141000
1999-10-05	3.04	3.04	3.04	3.04	175000
1999-10-06	3.02	3.02	2.99	3.01	159000
1999-10-07	3.03	3.03	3.00	3.00	83000
1999-10-08	2.99	2.99	2.94	2.94	38000
1999-10-11	2.95	2.98	2.83	2.86	193000
1999-10-12	2.81	2.89	2.81	2.89	313000
1999-10-13	2.89	2.90	2.86	2.90	517000
1999-10-14	2.93	2.94	2.90	2.90	260000
1999-10-15	2.89	2.90	2.87	2.88	422000
1999-10-18	2.88	2.88	2.84	2.85	400000
1999-10-19	2.86	2.93	2.86	2.93	616000
1999-10-20	2.95	2.95	2.89	2.91	260000
1999-10-21	2.89	2.93	2.89	2.93	67000
1999-10-22	2.93	2.93	2.90	2.92	583000
1999-10-25	2.93	2.93	2.93	2.93	185000
1999-10-26	2.93	2.93	2.90	2.90	182000
1999-10-27	2.89	2.89	2.89	2.89	21000
1999-10-28	2.89	2.91	2.89	2.90	124000
1999-10-29	2.90	2.91	2.90	2.91	579000
1999-11-01	2.90	2.91	2.88	2.88	113000
1999-11-02	2.88	2.93	2.87	2.90	74000
1999-11-03	2.91	2.95	2.91	2.91	412000
1999-11-04	2.93	2.93	2.83	2.84	382000
1999-11-05	2.84	2.91	2.84	2.91	219000
1999-11-08	2.93	2.93	2.90	2.90	107000
1999-11-09	2.90	2.94	2.90	2.93	337000
1999-11-10	2.91	2.93	2.90	2.90	97000
1999-11-11	2.90	2.90	2.87	2.87	95000
1999-11-12	2.84	2.98	2.84	2.97	193000
1999-11-15	2.97	2.97	2.96	2.97	47000
1999-11-16	3.00	3.04	3.00	3.01	301000
1999-11-17	3.01	3.01	2.89	2.89	473000
1999-11-18	2.90	2.90	2.85	2.89	972000
1999-11-19	2.88	2.90	2.88	2.90	57000
1999-11-22	2.90	2.93	2.90	2.91	87000
1999-11-23	2.92	2.92	2.85	2.86	854000
1999-11-24	2.85	2.86	2.83	2.83	106000
1999-11-26	2.83	2.83	2.80	2.83	255000
1999-11-29	2.83	2.84	2.80	2.84	573000
1999-11-30	2.84	2.86	2.83	2.84	190000
1999-12-01	2.84	2.85	2.81	2.85	372000
1999-12-02	2.84	2.91	2.84	2.89	111000
1999-12-03	3.00	3.04	2.96	2.96	302000
1999-12-06	2.94	2.96	2.93	2.94	70000
1999-12-07	2.94	2.94	2.93	2.94	16000
1999-12-08	2.93	2.94	2.90	2.92	184000
1999-12-09	2.94	2.95	2.93	2.93	162000
1999-12-10	2.94	2.94	2.90	2.90	107000
1999-12-13	2.89	2.92	2.86	2.88	1373000
1999-12-14	2.90	2.90	2.84	2.85	811000
1999-12-15	2.84	2.86	2.83	2.86	1265000
1999-12-16	2.86	2.89	2.84	2.85	473000
1999-12-17	2.86	2.90	2.86	2.89	885000
1999-12-20	2.92	2.94	2.90	2.91	339000
1999-12-21	2.93	3.03	2.93	3.02	1540000
1999-12-22	3.05	3.09	3.01	3.06	755000
1999-12-23	3.08	3.18	3.08	3.16	692000
1999-12-27	3.17	3.17	3.08	3.09	74000
1999-12-28	3.09	3.09	3.09	3.09	1000
1999-12-29	3.09	3.16	3.09	3.16	372000
1999-12-30	3.14	3.16	3.14	3.16	2000
1999-12-31	3.16	3.16	3.16	3.16	1000
2000-01-03	3.20	3.26	3.20	3.21	85000
2000-01-04	3.18	3.18	3.14	3.14	129000
2000-01-05	3.12	3.16	3.12	3.14	843000
2000-01-06	3.16	3.16	3.13	3.13	239000
2000-01-07	3.10	3.13	3.10	3.11	128000
2000-01-10	3.10	3.13	3.10	3.10	744000
2000-01-11	3.10	3.10	2.96	2.99	917000
2000-01-12	2.98	3.00	2.90	2.94	2500000
2000-01-13	3.03	3.09	3.00	3.00	1264000
2000-01-14	3.05	3.09	3.05	3.08	658000
2000-01-18	3.13	3.13	3.06	3.06	667000
2000-01-19	3.08	3.16	3.08	3.11	238000
2000-01-20	3.20	3.34	3.20	3.26	1907000
2000-01-21	3.30	3.33	3.29	3.29	258000
2000-01-24	3.31	3.31	3.26	3.27	365000
2000-01-25	3.28	3.28	3.23	3.24	144000
2000-01-26	3.24	3.24	3.22	3.23	267000
2000-01-27	3.22	3.22	3.19	3.19	22000
2000-01-28	3.20	3.25	3.20	3.21	257000
2000-01-31	3.20	3.21	3.20	3.21	365000
2000-02-01	3.21	3.25	3.21	3.25	180000
2000-02-02	3.24	3.38	3.24	3.31	899000
2000-02-03	3.31	3.34	3.31	3.34	91000
2000-02-04	3.41	3.50	3.41	3.48	293000
2000-02-07	3.48	3.48	3.42	3.42	147000
2000-02-08	3.49	3.51	3.48	3.48	143000
2000-02-09	3.49	3.49	3.48	3.48	60000
2000-02-10	3.45	3.45	3.45	3.45	10000
2000-02-11	3.45	3.46	3.44	3.44	333000
2000-02-14	3.44	3.44	3.33	3.35	250000
2000-02-15	3.35	3.35	3.27	3.30	421000
2000-02-16	3.29	3.29	3.08	3.21	551000
2000-02-17	3.23	3.24	3.21	3.23	62000
2000-02-18	3.23	3.25	3.23	3.24	142000
2000-02-22	3.24	3.24	3.17	3.18	42000
2000-02-23	3.15	3.15	3.12	3.12	24000
2000-02-24	3.12	3.12	2.98	2.98	927000
2000-02-25	2.96	2.97	2.94	2.96	156000
2000-02-28	2.96	2.96	2.95	2.95	339000
2000-02-29	2.96	2.96	2.94	2.94	794000
2000-03-01	2.96	3.04	2.96	3.00	1576000
2000-03-02	2.98	3.01	2.97	3.00	705000
2000-03-03	3.03	3.04	3.03	3.03	565000
2000-03-06	3.03	3.03	3.01	3.02	102000
2000-03-07	3.01	3.01	3.01	3.01	258000
2000-03-08	3.01	3.01	2.99	3.00	99000
2000-03-09	2.99	3.00	2.94	2.94	167000
2000-03-10	2.94	2.94	2.91	2.94	80000
2000-03-13	2.90	2.90	2.81	2.84	154000
2000-03-14	2.84	2.85	2.83	2.84	499000
2000-03-15	2.84	2.86	2.82	2.86	769000
2000-03-16	2.86	2.86	2.84	2.85	293000
2000-03-17	2.84	2.84	2.79	2.79	233000
2000-03-20	2.79	2.80	2.76	2.79	436000
2000-03-21	2.79	2.79	2.67	2.75	858000
2000-03-22	2.76	2.79	2.75	2.78	398000
2000-03-23	2.76	2.80	2.76	2.80	174000
2000-03-24	2.81	2.85	2.80	2.85	943000
2000-03-27	2.85	2.88	2.83	2.83	237000
2000-03-28	2.82	2.83	2.80	2.80	48000
2000-03-29	2.79	2.79	2.79	2.79	2000
2000-03-30	2.78	2.78	2.78	2.78	3000
2000-03-31	2.75	2.75	2.73	2.73	42000
2000-04-03	2.71	2.71	2.60	2.61	242000
2000-04-04	2.61	2.68	2.61	2.67	240000
2000-04-05	2.68	2.76	2.68	2.75	96000
2000-04-06	2.76	2.89	2.76	2.86	197000
2000-04-07	2.87	2.94	2.87	2.91	444000
2000-04-10	2.93	2.93	2.84	2.84	105000
2000-04-11	2.83	2.84	2.80	2.80	75000
2000-04-12	2.81	2.81	2.70	2.70	157000
2000-04-13	2.70	2.70	2.61	2.61	187000
2000-04-14	2.58	2.58	2.56	2.56	18000
2000-04-17	2.53	2.54	2.49	2.51	249000
2000-04-18	2.53	2.54	2.50	2.51	402000
2000-04-19	2.50	2.55	2.49	2.55	324000
2000-04-20	2.55	2.57	2.55	2.57	148000
2000-04-24	2.56	2.56	2.54	2.54	78000
2000-04-25	2.54	2.54	2.53	2.53	431000
2000-04-26	2.52	2.52	2.52	2.52	10000
2000-04-27	2.51	2.51	2.47	2.48	184000
2000-04-28	2.46	2.49	2.46	2.48	45000
2000-05-02	2.39	2.39	2.35	2.39	25000
2000-05-03	2.39	2.39	2.32	2.34	126000
2000-05-04	2.33	2.38	2.33	2.35	520000
2000-05-05	2.34	2.36	2.34	2.36	24000
2000-05-08	2.36	2.40	2.35	2.35	110000
2000-05-09	2.34	2.36	2.34	2.35	41000
2000-05-10	2.35	2.36	2.33	2.33	52000
2000-05-11	2.32	2.32	2.30	2.30	67000
2000-05-12	2.33	2.43	2.33	2.43	155000
2000-05-15	2.41	2.49	2.39	2.45	115000
2000-05-16	2.46	2.53	2.46	2.49	63000
2000-05-17	2.49	2.49	2.48	2.48	8000
2000-05-18	2.46	2.46	2.40	2.40	21000
2000-05-19	2.40	2.40	2.30	2.31	287000
2000-05-22	2.30	2.30	2.30	2.30	315000
2000-05-23	2.29	2.29	2.24	2.24	765000
2000-05-24	2.20	2.20	2.03	2.16	606000
2000-05-25	2.14	2.21	2.11	2.18	243000
2000-05-26	2.18	2.20	2.16	2.20	25000
2000-05-30	2.21	2.23	2.21	2.23	7000
2000-05-31	2.15	2.28	2.15	2.27	573000
2000-06-01	2.29	2.37	2.29	2.29	322000
2000-06-02	2.31	2.34	2.30	2.31	344000
2000-06-05	2.33	2.33	2.33	2.33	23000
2000-06-06	2.28	2.28	2.20	2.23	423000
2000-06-07	2.22	2.23	2.22	2.23	82000
2000-06-08	2.21	2.21	2.16	2.20	620000
2000-06-09	2.23	2.23	2.23	2.23	6000
2000-06-12	2.21	2.21	2.13	2.16	218000
2000-06-13	2.14	2.15	2.11	2.13	227000
2000-06-14	2.12	2.13	2.12	2.12	170000
2000-06-15	2.10	2.10	2.10	2.10	406000
2000-06-16	2.11	2.11	2.04	2.08	822000
2000-06-19	2.08	2.10	2.08	2.10	4000
2000-06-20	2.13	2.16	2.11	2.13	175000
2000-06-21	2.14	2.17	2.14	2.16	54000
2000-06-22	2.15	2.15	2.11	2.12	103000
2000-06-23	2.11	2.11	2.06	2.09	71000
2000-06-26	2.08	2.08	2.08	2.08	48000
2000-06-27	2.08	2.10	2.08	2.10	83000
2000-06-28	2.09	2.14	2.09	2.14	58000
2000-06-29	2.14	2.16	2.14	2.16	87000
2000-06-30	2.16	2.23	2.16	2.23	314000
2000-07-03	2.21	2.26	2.20	2.26	681000
2000-07-05	2.28	2.35	2.28	2.34	522000
2000-07-06	2.36	2.36	2.33	2.33	97000
2000-07-07	2.31	2.46	2.31	2.41	678000
2000-07-10	2.41	2.48	2.41	2.46	230000
2000-07-11	2.45	2.54	2.45	2.49	373000
2000-07-12	2.50	2.53	2.48	2.48	400000
2000-07-13	2.44	2.44	2.38	2.39	718000
2000-07-14	2.38	2.39	2.33	2.33	79000
2000-07-17	2.35	2.36	2.35	2.36	56000
2000-07-18	2.37	2.37	2.36	2.36	96000
2000-07-19	2.36	2.36	2.28	2.28	338000
2000-07-20	2.28	2.28	2.26	2.27	181000
2000-07-21	2.26	2.26	2.24	2.24	353000
2000-07-24	2.21	2.22	2.18	2.18	369000
2000-07-25	2.16	2.16	2.10	2.11	1264000
2000-07-26	2.11	2.11	2.09	2.09	193000
2000-07-27	2.08	2.09	2.06	2.06	279000
2000-07-28	2.05	2.08	2.05	2.07	158000
2000-07-31	2.04	2.04	2.03	2.03	66000
2000-08-01	2.02	2.17	2.02	2.15	71000
2000-08-02	2.17	2.21	2.17	2.20	67000
2000-08-03	2.20	2.24	2.18	2.21	321000
2000-08-04	2.22	2.23	2.20	2.20	168000
2000-08-07	2.20	2.25	2.20	2.23	42000
2000-08-08	2.24	2.28	2.24	2.26	368000
2000-08-09	2.25	2.36	2.25	2.34	338000
2000-08-10	2.36	2.43	2.34	2.40	701000
2000-08-11	2.40	2.43	2.40	2.43	351000
2000-08-14	2.43	2.43	2.40	2.40	161000
2000-08-15	2.39	2.39	2.39	2.39	1000
2000-08-16	2.36	2.36	2.30	2.31	309000
2000-08-17	2.33	2.38	2.33	2.36	144000
2000-08-18	2.34	2.43	2.34	2.36	368000
2000-08-21	2.36	2.44	2.36	2.44	107000
2000-08-22	2.44	2.45	2.43	2.44	61000
2000-08-23	2.43	2.43	2.37	2.41	826000
2000-08-24	2.43	2.46	2.38	2.38	91000
2000-08-25	2.36	2.37	2.35	2.35	207000
2000-08-28	2.35	2.38	2.34	2.38	64000
2000-08-29	2.36	2.36	2.33	2.34	509000
2000-08-30	2.35	2.35	2.32	2.32	40000
2000-08-31	2.30	2.33	2.28	2.33	84000
2000-09-01	2.31	2.33	2.31	2.33	27000
2000-09-05	2.31	2.31	2.31	2.31	65000
2000-09-06	2.31	2.31	2.25	2.26	49000
2000-09-07	2.24	2.26	2.21	2.26	64000
2000-09-08	2.25	2.25	2.25	2.25	1000
2000-09-11	2.25	2.25	2.23	2.24	155000
2000-09-12	2.24	2.24	2.24	2.24	2000
2000-09-13	2.24	2.24	2.21	2.21	36000
2000-09-14	2.21	2.23	2.21	2.21	42000
2000-09-15	2.23	2.27	2.23	2.27	515000
2000-09-18	2.24	2.26	2.24	2.26	223000
2000-09-19	2.24	2.24	2.08	2.23	366000
2000-09-20	2.20	2.23	2.18	2.19	190000
2000-09-21	2.15	2.15	2.15	2.15	6000
2000-09-22	2.15	2.15	2.15	2.15	1000
2000-09-25	2.16	2.16	2.07	2.09	125000
2000-09-26	2.06	2.07	2.06	2.07	63000
2000-09-27	2.03	2.05	2.03	2.05	109000
2000-09-28	2.04	2.10	2.04	2.09	468000
2000-09-29	2.06	2.08	2.06	2.08	39000
2000-10-02	2.09	2.09	2.01	2.01	291000
2000-10-03	2.01	2.01	2.01	2.01	1000
2000-10-04	2.00	2.01	1.96	1.98	556000
2000-10-05	1.98	2.03	1.98	2.03	112000
2000-10-06	2.03	2.03	2.00	2.00	146000
2000-10-10	1.99	1.99	1.96	1.98	60000
2000-10-11	1.98	1.98	1.97	1.97	12000
2000-10-12	1.94	1.94	1.91	1.91	26000
2000-10-13	1.91	1.95	1.90	1.94	103000
2000-10-16	1.93	1.96	1.93	1.96	152000
2000-10-17	1.96	1.96	1.93	1.93	179000
2000-10-18	1.91	1.91	1.89	1.90	161000
2000-10-19	1.90	1.90	1.89	1.89	240000
2000-10-20	1.89	1.91	1.89	1.91	20000
2000-10-23	1.90	1.90	1.90	1.90	8000
2000-10-24	1.90	1.91	1.90	1.91	14000
2000-10-25	1.91	1.93	1.89	1.89	38000
2000-10-26	1.88	1.88	1.81	1.81	161000
2000-10-27	1.83	1.88	1.83	1.84	292000
2000-10-30	1.86	1.86	1.81	1.82	62000
2000-10-31	1.82	1.85	1.82	1.85	289000
2000-11-01	1.85	1.85	1.85	1.85	11000
2000-11-02	1.85	1.95	1.85	1.94	581000
2000-11-03	1.98	2.03	1.98	2.03	85000
2000-11-06	2.03	2.05	2.01	2.02	109000
2000-11-07	2.01	2.06	1.99	1.99	241000
2000-11-08	1.98	1.98	1.94	1.94	469000
2000-11-09	1.93	1.93	1.92	1.92	38000
2000-11-10	1.90	1.92	1.90	1.92	935000
2000-11-13	1.89	1.90	1.87	1.90	148000
2000-11-14	1.90	1.90	1.89	1.90	11000
2000-11-15	1.90	1.90	1.84	1.85	287000
2000-11-16	1.85	1.87	1.84	1.87	196000
2000-11-17	1.88	1.88	1.85	1.85	467000
2000-11-20	1.84	1.84	1.80	1.83	145000
2000-11-21	1.83	1.87	1.74	1.76	429000
2000-11-22	1.76	1.80	1.76	1.79	63000
2000-11-24	1.80	1.84	1.80	1.82	127000
2000-11-27	1.83	1.84	1.81	1.81	8000
2000-11-28	1.81	1.81	1.81	1.81	8000
2000-11-29	1.81	1.81	1.81	1.81	198000
2000-11-30	1.83	1.84	1.80	1.83	372000
2000-12-01	1.83	1.83	1.82	1.83	341000
2000-12-04	1.82	1.82	1.78	1.81	88000
2000-12-05	1.83	1.84	1.83	1.84	676000
2000-12-06	1.84	1.92	1.84	1.85	421000
2000-12-07	1.86	1.86	1.83	1.84	646000
2000-12-08	1.85	1.86	1.81	1.86	578000
2000-12-11	1.86	1.86	1.81	1.81	182000
2000-12-12	1.84	1.84	1.81	1.82	257000
2000-12-13	1.83	1.83	1.81	1.81	1141000
2000-12-14	1.84	1.91	1.84	1.91	91000
2000-12-15	2.01	2.09	1.99	2.08	413000
2000-12-18	2.07	2.08	2.05	2.06	10000
2000-12-19	2.06	2.06	2.00	2.00	606000
2000-12-20	1.98	1.98	1.96	1.96	8000
2000-12-21	1.96	1.96	1.92	1.96	234000
2000-12-22	1.97	1.97	1.96	1.97	54000
2000-12-26	1.96	2.04	1.94	1.95	103000
2000-12-27	1.96	1.96	1.96	1.96	7000
2000-12-28	1.97	2.03	1.97	2.02	114000
2000-12-29	2.02	2.10	2.02	2.10	61000
2001-01-02	2.08	2.08	1.97	2.00	109000
2001-01-03	1.98	2.05	1.96	2.05	256000
2001-01-04	2.05	2.15	2.05	2.13	392000
2001-01-05	2.17	2.20	2.14	2.14	196000
2001-01-08	2.14	2.18	2.11	2.18	267000
2001-01-09	2.19	2.20	2.18	2.19	250000
2001-01-10	2.18	2.19	2.14	2.19	82000
2001-01-11	2.21	2.28	2.21	2.24	438000
2001-01-12	2.25	2.28	2.24	2.27	137000
2001-01-16	2.27	2.27	2.24	2.24	33000
2001-01-17	2.28	2.33	2.28	2.28	158000
2001-01-18	2.28	2.35	2.28	2.35	172000
2001-01-19	2.36	2.36	2.33	2.33	28000
2001-01-22	2.33	2.33	2.33	2.33	3000
2001-01-23	2.36	2.37	2.33	2.33	108000
2001-01-24	2.34	2.34	2.33	2.33	10000
2001-01-25	2.33	2.36	2.33	2.36	331000
2001-01-26	2.34	2.36	2.31	2.31	255000
2001-01-29	2.30	2.30	2.27	2.28	18000
2001-01-30	2.28	2.39	2.28	2.36	174000
2001-01-31	2.36	2.41	2.36	2.40	37000
2001-02-01	2.40	2.40	2.37	2.37	154000
2001-02-02	2.37	2.37	2.36	2.36	14000
2001-02-05	2.38	2.38	2.35	2.35	8000
2001-02-06	2.36	2.36	2.28	2.29	65000
2001-02-07	2.29	2.29	2.25	2.26	406000
2001-02-08	2.26	2.27	2.26	2.26	250000
2001-02-09	2.25	2.30	2.24	2.30	190000
2001-02-12	2.30	2.30	2.30	2.30	117000
2001-02-13	2.30	2.31	2.30	2.30	8000
2001-02-14	2.30	2.30	2.30	2.30	36000
2001-02-15	2.30	2.31	2.30	2.31	72000
2001-02-16	2.30	2.30	2.30	2.30	80000
2001-02-20	2.30	2.30	2.30	2.30	5000
2001-02-21	2.30	2.30	2.28	2.28	119000
2001-02-22	2.26	2.26	2.26	2.26	60000
2001-02-23	2.27	2.28	2.27	2.27	33000
2001-02-26	2.29	2.31	2.29	2.31	60000
2001-02-27	2.30	2.30	2.28	2.28	44000
2001-02-28	2.28	2.29	2.28	2.29	328000
2001-03-01	2.30	2.44	2.30	2.42	1125000
2001-03-02	2.44	2.45	2.42	2.42	798000
2001-03-05	2.40	2.40	2.34	2.34	72000
2001-03-06	2.36	2.36	2.34	2.34	49000
2001-03-07	2.34	2.34	2.29	2.30	49000
2001-03-08	2.30	2.30	2.26	2.27	43000
2001-03-09	2.27	2.27	2.19	2.24	252000
2001-03-12	2.20	2.21	2.20	2.21	170000
2001-03-14	2.21	2.21	2.21	2.21	1000
2001-03-15	2.22	2.26	2.22	2.25	44000
2001-03-16	2.24	2.24	2.23	2.23	11000
2001-03-19	2.22	2.22	2.21	2.22	64000
2001-03-20	2.22	2.22	2.22	2.22	20000
2001-03-21	2.21	2.21	2.21	2.21	23000
2001-03-22	2.21	2.21	2.16	2.16	53000
2001-03-23	2.15	2.15	2.14	2.14	79000
2001-03-26	2.15	2.19	2.15	2.18	205000
2001-03-27	2.18	2.18	2.18	2.18	381000
2001-03-28	2.18	2.18	2.18	2.18	3000
2001-03-29	2.16	2.16	2.14	2.14	47000
2001-03-30	2.14	2.14	2.14	2.14	211000
2001-04-02	2.15	2.16	2.14	2.14	718000
2001-04-03	2.13	2.13	2.12	2.12	79000
2001-04-04	2.14	2.14	2.12	2.14	160000
2001-04-05	2.10	2.16	2.10	2.15	94000
2001-04-06	2.25	2.25	2.14	2.14	59000
2001-04-09	2.13	2.13	2.13	2.13	6000
2001-04-10	2.13	2.13	2.10	2.10	116000
2001-04-11	2.10	2.10	2.10	2.10	96000
2001-04-12	2.09	2.09	2.08	2.08	13000
2001-04-16	2.08	2.08	2.02	2.07	45000
2001-04-17	2.05	2.07	2.05	2.06	7000
2001-04-18	2.07	2.13	2.07	2.10	333000
2001-04-19	2.10	2.11	2.09	2.10	573000
2001-04-20	2.13	2.15	2.12	2.15	203000
2001-04-23	2.15	2.15	2.14	2.15	128000
2001-04-24	2.14	2.14	2.05	2.08	18000
2001-04-25	2.08	2.10	2.06	2.10	165000
2001-04-26	2.08	2.12	2.07	2.12	93000
2001-04-27	2.13	2.28	2.13	2.24	125000
2001-04-30	2.25	2.26	2.24	2.26	114000
2001-05-01	2.22	2.23	2.20	2.22	18000
2001-05-02	2.22	2.25	2.22	2.22	133000
2001-05-03	2.22	2.23	2.22	2.23	17000
2001-05-04	2.29	2.37	2.29	2.36	739000
2001-05-07	2.35	2.46	2.35	2.37	1119000
2001-05-08	2.34	2.34	2.24	2.26	92000
2001-05-09	2.26	2.27	2.26	2.27	18000
2001-05-10	2.28	2.30	2.27	2.29	66000
2001-05-11	2.27	2.35	2.25	2.28	143000
2001-05-14	2.32	2.33	2.25	2.26	73000
2001-05-15	2.28	2.28	2.23	2.24	21000
2001-05-16	2.24	2.24	2.24	2.24	63000
2001-05-17	2.24	2.24	2.22	2.24	364000
2001-05-18	2.24	2.30	2.24	2.25	44000
2001-05-21	2.26	2.27	2.26	2.27	10000
2001-05-22	2.25	2.25	2.20	2.22	80000
2001-05-23	2.22	2.25	2.18	2.19	200000
2001-05-24	2.22	2.22	2.20	2.20	80000
2001-05-25	2.20	2.20	2.18	2.19	142000
2001-05-29	2.19	2.25	2.19	2.20	56000
2001-05-30	2.19	2.20	2.15	2.15	57000
2001-05-31	2.15	2.20	2.15	2.20	268000
2001-06-01	2.19	2.19	2.13	2.16	123000
2001-06-04	2.15	2.18	2.15	2.18	9000
2001-06-05	2.17	2.19	2.17	2.18	13000
2001-06-06	2.21	2.21	2.19	2.19	35000
2001-06-07	2.20	2.30	2.20	2.23	86000
2001-06-08	2.23	2.23	2.20	2.20	11000
2001-06-11	2.18	2.23	2.18	2.23	11000
2001-06-12	2.19	2.21	2.19	2.21	11000
2001-06-13	2.19	2.19	2.15	2.16	44000
2001-06-14	2.18	2.20	2.14	2.14	42000
2001-06-15	2.15	2.17	2.15	2.17	15000
2001-06-18	2.15	2.18	2.11	2.11	72000
2001-06-19	2.13	2.14	2.09	2.12	135000
2001-06-20	2.10	2.10	2.09	2.09	15000
2001-06-21	2.07	2.10	2.05	2.06	75000
2001-06-22	2.05	2.13	2.05	2.13	26000
2001-06-25	2.15	2.16	2.11	2.11	224000
2001-06-26	2.11	2.11	2.09	2.09	81000
2001-06-27	2.09	2.10	2.00	2.00	44000
2001-06-28	2.01	2.05	1.97	1.97	104000
2001-06-29	1.99	1.99	1.97	1.97	18000
2001-07-02	1.95	1.95	1.95	1.95	56000
2001-07-03	1.97	2.01	1.95	1.95	208000
2001-07-05	1.91	1.93	1.85	1.92	229000
2001-07-06	1.90	1.92	1.90	1.90	20000
2001-07-09	1.90	1.91	1.88	1.88	133000
2001-07-10	1.89	1.89	1.85	1.85	97000
2001-07-11	1.85	1.85	1.76	1.77	174000
2001-07-12	1.79	1.79	1.75	1.75	61000
2001-07-13	1.75	1.77	1.73	1.74	177000
2001-07-16	1.75	1.75	1.73	1.75	105000
2001-07-17	1.77	1.93	1.77	1.87	280000
2001-07-18	1.86	1.90	1.81	1.83	53000
2001-07-19	1.83	1.83	1.77	1.79	186000
2001-07-20	1.81	1.81	1.79	1.80	450000
2001-07-23	1.80	1.85	1.80	1.85	326000
2001-07-24	1.83	1.83	1.80	1.82	465000
2001-07-25	1.80	1.83	1.78	1.83	440000
2001-07-26	1.83	1.86	1.83	1.85	142000
2001-07-27	1.85	1.85	1.85	1.85	63000
2001-07-30	1.86	1.88	1.86	1.88	63000
2001-07-31	1.86	1.88	1.86	1.88	502000
2001-08-01	1.90	1.90	1.82	1.84	396000
2001-08-02	1.84	1.84	1.84	1.84	80000
2001-08-03	1.87	1.89	1.87	1.88	51000
2001-08-06	1.86	1.89	1.86	1.89	61000
2001-08-07	1.86	1.89	1.84	1.89	231000
2001-08-08	1.88	1.88	1.85	1.87	105000
2001-08-09	1.89	1.92	1.88	1.91	256000
2001-08-10	1.91	1.91	1.91	1.91	11000
2001-08-13	1.91	1.92	1.83	1.92	147000
2001-08-14	1.93	1.93	1.92	1.93	49000
2001-08-15	1.93	1.93	1.93	1.93	1000
2001-08-16	1.94	2.00	1.94	1.97	31000
2001-08-17	1.98	1.99	1.97	1.97	31000
2001-08-20	1.96	2.15	1.96	2.10	389000
2001-08-21	2.10	2.10	2.00	2.00	230000
2001-08-22	1.99	2.03	1.99	2.03	61000
2001-08-23	2.03	2.03	2.00	2.00	59000
2001-08-24	2.01	2.01	2.00	2.01	196000
2001-08-27	2.01	2.01	2.01	2.01	15000
2001-08-28	2.03	2.15	2.03	2.15	264000
2001-08-29	2.17	2.24	2.16	2.19	376000
2001-08-30	2.14	2.14	2.05	2.07	168000
2001-08-31	2.06	2.08	2.06	2.08	122000
2001-09-04	2.10	2.10	2.07	2.07	9000
2001-09-05	2.07	2.09	2.06	2.09	205000
2001-09-06	2.08	2.11	2.08	2.10	62000
2001-09-07	2.08	2.10	2.08	2.10	44000
2001-09-10	2.09	2.11	2.08	2.10	186000
2001-09-17	1.73	1.92	1.73	1.92	119000
2001-09-19	1.91	1.95	1.90	1.95	41000
2001-09-20	1.93	1.93	1.81	1.83	106000
2001-09-21	1.81	1.81	1.75	1.78	31000
2001-09-24	1.80	1.80	1.76	1.79	18000
2001-09-25	1.74	1.75	1.73	1.75	276000
2001-09-26	1.73	1.73	1.68	1.68	683000
2001-09-27	1.66	1.66	1.63	1.64	138000
2001-09-28	1.67	1.71	1.67	1.70	394000
2001-10-01	1.70	1.71	1.70	1.71	101000
2001-10-02	1.73	1.73	1.70	1.72	398000
2001-10-03	1.72	1.72	1.68	1.72	455000
2001-10-04	1.70	1.70	1.70	1.70	1000
2001-10-05	1.68	1.68	1.68	1.68	23000
2001-10-08	1.66	1.66	1.60	1.60	144000
2001-10-09	1.63	1.63	1.59	1.60	146000
2001-10-10	1.59	1.64	1.59	1.63	70000
2001-10-11	1.62	1.71	1.62	1.70	52000
2001-10-12	1.71	1.71	1.68	1.68	4000
2001-10-15	1.66	1.66	1.66	1.66	24000
2001-10-16	1.69	1.71	1.66	1.71	115000
2001-10-17	1.75	1.75	1.74	1.75	249000
2001-10-18	1.75	1.86	1.75	1.83	191000
2001-10-19	1.82	1.83	1.77	1.78	134000
2001-10-22	1.80	1.92	1.80	1.89	144000
2001-10-23	1.95	2.01	1.95	2.01	462000
2001-10-24	2.00	2.00	1.93	1.94	94000
2001-10-25	1.91	1.93	1.88	1.89	395000
2001-10-29	1.95	1.98	1.93	1.93	88000
2001-10-30	1.93	1.97	1.93	1.97	101000
2001-10-31	1.97	1.99	1.96	1.97	176000
2001-11-01	1.96	1.97	1.95	1.95	42000
2001-11-02	1.96	1.96	1.92	1.93	96000
2001-11-05	1.97	2.00	1.95	1.97	1070000
2001-11-06	2.00	2.05	1.99	2.05	867000
2001-11-07	2.05	2.12	2.05	2.08	69000
2001-11-08	2.10	2.13	2.10	2.13	33000
2001-11-09	2.10	2.13	2.08	2.10	126000
2001-11-12	2.10	2.10	2.09	2.09	3000
2001-11-13	2.13	2.16	2.13	2.14	55000
2001-11-14	2.14	2.17	2.12	2.12	190000
2001-11-15	2.14	2.25	2.14	2.24	178000
2001-11-16	2.30	2.40	2.30	2.37	194000
2001-11-19	2.39	2.46	2.39	2.39	266000
2001-11-20	2.39	2.39	2.30	2.32	124000
2001-11-21	2.33	2.36	2.33	2.36	46000
2001-11-23	2.31	2.31	2.28	2.28	21000
2001-11-26	2.28	2.28	2.25	2.25	4000
2001-11-27	2.24	2.24	2.19	2.19	535000
2001-11-28	2.19	2.22	2.19	2.21	199000
2001-11-29	2.20	2.20	2.12	2.16	67000
2001-11-30	2.15	2.15	2.12	2.13	278000
2001-12-03	2.18	2.18	2.15	2.15	60000
2001-12-04	2.18	2.19	2.17	2.18	379000
2001-12-05	2.19	2.25	2.19	2.23	121000
2001-12-06	2.24	2.31	2.24	2.31	190000
2001-12-07	2.35	2.35	2.33	2.33	145000
2001-12-10	2.34	2.40	2.34	2.38	186000
2001-12-11	2.38	2.39	2.34	2.39	57000
2001-12-12	2.37	2.37	2.33	2.34	285000
2001-12-13	2.33	2.33	2.25	2.30	214000
2001-12-14	2.30	2.30	2.29	2.29	161000
2001-12-17	2.27	2.29	2.27	2.28	34000
2001-12-18	2.28	2.30	2.28	2.30	54000
2001-12-19	2.32	2.32	2.32	2.32	22000
2001-12-20	2.33	2.33	2.29	2.30	288000
2001-12-21	2.28	2.30	2.28	2.30	14000
2001-12-24	2.29	2.30	2.29	2.30	24000
2001-12-26	2.31	2.31	2.31	2.31	10000
2001-12-27	2.35	2.35	2.35	2.35	2000
2001-12-28	2.40	2.43	2.38	2.38	217000
2001-12-31	2.33	2.33	2.33	2.33	9000
2002-01-02	2.35	2.42	2.35	2.42	38000
2002-01-03	2.40	2.43	2.40	2.42	391000
2002-01-04	2.42	2.45	2.40	2.44	390000
2002-01-07	2.43	2.43	2.41	2.41	100000
2002-01-08	2.39	2.39	2.34	2.34	42000
2002-01-10	2.32	2.32	2.29	2.29	56000
2002-01-11	2.25	2.28	2.25	2.28	12000
2002-01-14	2.29	2.30	2.29	2.30	2000
2002-01-15	2.31	2.33	2.31	2.31	10000
2002-01-16	2.28	2.29	2.28	2.28	8000
2002-01-17	2.28	2.28	2.24	2.24	79000
2002-01-18	2.24	2.25	2.24	2.25	62000
2002-01-22	2.21	2.24	2.21	2.24	18000
2002-01-23	2.24	2.24	2.20	2.21	42000
2002-01-24	2.21	2.21	2.18	2.19	46000
2002-01-25	2.17	2.19	2.16	2.18	38000
2002-01-28	2.18	2.18	2.18	2.18	1000
2002-01-29	2.14	2.14	2.14	2.14	4000
2002-01-30	2.15	2.16	2.15	2.16	6000
2002-01-31	2.17	2.18	2.17	2.18	62000
2002-02-01	2.15	2.16	2.15	2.16	6000
2002-02-04	2.14	2.14	2.12	2.12	4000
2002-02-06	2.10	2.10	2.06	2.06	96000
2002-02-07	2.07	2.09	2.07	2.08	10000
2002-02-08	2.09	2.09	2.08	2.08	22000
2002-02-11	2.07	2.07	2.05	2.05	12000
2002-02-12	2.05	2.05	2.05	2.05	1000
2002-02-13	2.06	2.07	2.04	2.05	506000
2002-02-14	2.04	2.04	2.03	2.03	112000
2002-02-15	2.02	2.02	2.01	2.01	33000
2002-02-19	2.01	2.05	2.01	2.04	25000
2002-02-20	2.03	2.06	2.03	2.06	63000
2002-02-21	2.05	2.05	2.04	2.04	89000
2002-02-22	2.03	2.03	2.03	2.03	1000
2002-02-25	2.03	2.03	2.02	2.02	34000
2002-02-26	2.04	2.04	1.98	1.99	23000
2002-02-27	2.03	2.04	2.03	2.04	2000
2002-02-28	2.07	2.10	2.07	2.10	33000
2002-03-01	2.13	2.18	2.12	2.18	38000
2002-03-04	2.20	2.22	2.20	2.21	27000
2002-03-05	2.23	2.26	2.23	2.25	37000
2002-03-06	2.25	2.25	2.25	2.25	4000
2002-03-07	2.27	2.30	2.27	2.30	1224000
2002-03-08	2.33	2.33	2.29	2.30	1395000
2002-03-11	2.35	2.35	2.33	2.33	31000
2002-03-12	2.30	2.30	2.30	2.30	6000
2002-03-13	2.25	2.26	2.25	2.26	10000
2002-03-14	2.28	2.29	2.27	2.27	26000
2002-03-15	2.29	2.31	2.29	2.30	1531000
2002-03-18	2.30	2.32	2.30	2.32	25000
2002-03-19	2.32	2.32	2.28	2.29	21000
2002-03-20	2.29	2.29	2.24	2.26	77000
2002-03-21	2.25	2.29	2.25	2.28	31000
2002-03-22	2.30	2.32	2.27	2.27	34000
2002-03-25	2.27	2.30	2.26	2.30	287000
2002-03-26	2.31	2.37	2.31	2.37	143000
2002-03-27	2.37	2.37	2.36	2.36	96000
2002-03-28	2.37	2.37	2.35	2.35	337000
2002-04-01	2.35	2.35	2.35	2.35	67000
2002-04-02	2.33	2.33	2.32	2.32	22000
2002-04-03	2.30	2.30	2.29	2.30	97000
2002-04-04	2.29	2.30	2.27	2.27	41000
2002-04-05	2.30	2.38	2.30	2.35	193000
2002-04-08	2.39	2.39	2.35	2.35	322000
2002-04-09	2.35	2.39	2.35	2.38	52000
2002-04-10	2.38	2.40	2.38	2.40	651000
2002-04-11	2.40	2.41	2.39	2.39	266000
2002-04-12	2.36	2.37	2.32	2.33	199000
2002-04-15	2.33	2.35	2.32	2.33	94000
2002-04-16	2.32	2.32	2.29	2.30	35000
2002-04-17	2.31	2.32	2.31	2.32	7000
2002-04-18	2.29	2.29	2.29	2.29	24000
2002-04-19	2.31	2.35	2.31	2.35	14000
2002-04-22	2.33	2.33	2.31	2.31	4000
2002-04-23	2.30	2.30	2.28	2.28	20000
2002-04-24	2.28	2.28	2.27	2.27	2000
2002-04-25	2.27	2.27	2.26	2.26	18000
2002-04-26	2.26	2.38	2.26	2.34	428000
2002-04-29	2.35	2.35	2.30	2.33	61000
2002-04-30	2.35	2.37	2.35	2.36	77000
2002-05-01	2.34	2.38	2.34	2.38	18000
2002-05-03	2.36	2.38	2.32	2.35	90000
2002-05-06	2.35	2.35	2.28	2.28	33000
2002-05-07	2.27	2.28	2.27	2.27	317000
2002-05-09	2.29	2.30	2.28	2.29	145000
2002-05-10	2.28	2.28	2.27	2.28	39000
2002-05-13	2.26	2.31	2.26	2.30	47000
2002-05-14	2.30	2.38	2.30	2.35	211000
2002-05-15	2.38	2.38	2.38	2.38	30000
2002-05-16	2.40	2.40	2.38	2.39	125000
2002-05-17	2.40	2.44	2.40	2.44	45000
2002-05-20	2.44	2.44	2.44	2.44	11000
2002-05-21	2.47	2.47	2.41	2.43	46000
2002-05-22	2.43	2.43	2.40	2.41	79000
2002-05-23	2.39	2.39	2.38	2.38	8000
2002-05-24	2.36	2.40	2.36	2.40	76000
2002-05-28	2.39	2.40	2.39	2.39	44000
2002-05-29	2.39	2.39	2.38	2.39	72000
2002-05-30	2.39	2.40	2.37	2.37	6000
2002-05-31	2.37	2.37	2.32	2.34	101000
2002-06-03	2.33	2.33	2.29	2.29	85000
2002-06-04	2.28	2.32	2.28	2.30	50000
2002-06-06	2.28	2.29	2.24	2.25	696000
2002-06-07	2.25	2.29	2.24	2.29	146000
2002-06-10	2.27	2.27	2.25	2.26	20000
2002-06-11	2.26	2.26	2.26	2.26	5000
2002-06-12	2.26	2.33	2.26	2.28	103000
2002-06-13	2.27	2.30	2.25	2.30	238000
2002-06-14	2.30	2.30	2.25	2.26	44000
2002-06-17	2.26	2.31	2.26	2.31	190000
2002-06-18	2.29	2.29	2.29	2.29	1000
2002-06-19	2.27	2.29	2.25	2.26	84000
2002-06-20	2.27	2.27	2.27	2.27	28000
2002-06-21	2.24	2.24	2.24	2.24	3000
2002-06-24	2.20	2.20	2.15	2.19	79000
2002-06-25	2.21	2.21	2.16	2.19	131000
2002-06-26	2.16	2.21	2.16	2.21	227000
2002-06-27	2.19	2.23	2.19	2.21	93000
2002-06-28	2.21	2.24	2.20	2.22	77000
2002-07-01	2.21	2.21	2.18	2.18	26000
2002-07-02	2.18	2.18	2.18	2.18	7000
2002-07-03	2.17	2.17	2.13	2.14	474000
2002-07-08	2.13	2.13	2.11	2.11	16000
2002-07-09	2.12	2.12	2.09	2.09	24000
2002-07-10	2.08	2.08	1.98	2.00	161000
2002-07-11	1.98	1.98	1.97	1.97	101000
2002-07-12	1.98	2.01	1.98	2.01	70000
2002-07-15	2.00	2.00	2.00	2.00	2000
2002-07-16	1.97	1.99	1.96	1.96	460000
2002-07-17	1.96	1.96	1.93	1.93	90000
2002-07-18	1.93	1.94	1.92	1.94	438000
2002-07-19	1.92	2.00	1.92	1.97	911000
2002-07-22	1.95	1.96	1.94	1.95	42000
2002-07-23	1.92	1.92	1.84	1.85	231000
2002-07-24	1.83	1.84	1.77	1.84	360000
2002-07-25	1.83	1.87	1.81	1.87	385000
2002-07-26	1.86	1.87	1.86	1.87	9000
2002-07-29	1.88	1.93	1.88	1.93	8000
2002-07-30	1.96	2.11	1.95	2.07	65000
2002-07-31	2.07	2.09	2.04	2.04	13000
2002-08-01	2.04	2.05	2.01	2.01	72000
2002-08-02	2.04	2.04	2.00	2.02	30000
2002-08-05	2.05	2.05	1.93	1.93	38000
2002-08-06	1.98	2.01	1.98	2.01	112000
2002-08-07	2.01	2.08	2.00	2.07	130000
2002-08-08	2.11	2.16	2.11	2.16	58000
2002-08-09	2.14	2.14	2.14	2.14	51000
2002-08-12	2.13	2.13	2.12	2.12	3000
2002-08-13	2.11	2.11	2.07	2.08	119000
2002-08-14	2.09	2.19	2.09	2.19	206000
2002-08-15	2.19	2.19	2.19	2.19	1000
2002-08-16	2.17	2.18	2.15	2.16	506000
2002-08-19	2.16	2.20	2.16	2.19	350000
2002-08-20	2.18	2.18	2.16	2.16	35000
2002-08-21	2.14	2.14	2.14	2.14	61000
2002-08-22	2.12	2.13	2.12	2.13	169000
2002-08-23	2.13	2.15	2.13	2.15	212000
2002-08-26	2.14	2.21	2.14	2.20	178000
2002-08-27	2.15	2.20	2.15	2.18	64000
2002-08-28	2.17	2.17	2.14	2.15	33000
2002-08-29	2.16	2.21	2.16	2.21	101000
2002-08-30	2.21	2.23	2.21	2.23	35000
2002-09-03	2.20	2.20	2.14	2.16	26000
2002-09-04	2.18	2.20	2.18	2.20	69000
2002-09-05	2.19	2.22	2.18	2.21	195000
2002-09-09	2.21	2.21	2.21	2.21	2000
2002-09-10	2.21	2.23	2.21	2.21	218000
2002-09-11	2.21	2.21	2.21	2.21	28000
2002-09-12	2.20	2.20	2.17	2.17	151000
2002-09-17	2.15	2.16	2.12	2.12	67000
2002-09-18	2.11	2.11	2.06	2.07	42000
2002-09-19	2.10	2.10	2.08	2.08	9000
2002-09-20	2.14	2.14	2.00	2.02	174000
2002-09-23	2.02	2.02	2.00	2.00	3000
2002-09-24	2.00	2.01	2.00	2.00	20000
2002-09-25	2.00	2.00	1.93	1.94	78000
2002-09-26	1.93	1.95	1.93	1.95	30000
2002-09-27	1.93	1.93	1.93	1.93	14000
2002-09-30	1.93	1.94	1.90	1.91	122000
2002-10-01	1.92	1.93	1.92	1.93	74000
2002-10-02	1.98	1.98	1.95	1.95	14000
2002-10-03	1.96	1.99	1.96	1.99	64000
2002-10-07	1.99	1.99	1.95	1.95	32000
2002-10-08	1.96	1.96	1.96	1.96	1000
2002-10-09	1.95	1.96	1.94	1.95	55000
2002-10-10	1.88	1.88	1.88	1.88	5000
2002-10-11	1.89	1.96	1.89	1.96	99000
2002-10-14	1.97	1.97	1.97	1.97	14000
2002-10-15	1.97	1.97	1.94	1.94	315000
2002-10-16	1.93	1.93	1.92	1.92	78000
2002-10-17	1.90	1.92	1.90	1.91	166000
2002-10-18	1.92	1.94	1.92	1.94	343000
2002-10-21	1.94	1.97	1.94	1.96	208000
2002-10-22	1.96	1.99	1.96	1.98	438000
2002-10-23	1.97	2.19	1.97	2.10	462000
2002-10-24	2.09	2.13	2.08	2.11	118000
2002-10-25	2.10	2.10	2.10	2.10	2000
2002-10-28	2.09	2.09	2.08	2.08	28000
2002-10-29	2.09	2.09	2.03	2.05	151000
2002-10-30	2.05	2.16	2.05	2.16	422000
2002-10-31	2.16	2.20	2.16	2.19	39000
2002-11-01	2.17	2.19	2.17	2.19	47000
2002-11-04	2.24	2.28	2.24	2.25	75000
2002-11-05	2.23	2.24	2.20	2.24	60000
2002-11-06	2.25	2.28	2.24	2.24	17000
2002-11-07	2.24	2.34	2.24	2.34	87000
2002-11-08	2.29	2.34	2.29	2.31	112000
2002-11-11	2.30	2.30	2.29	2.29	9000
2002-11-12	2.32	2.32	2.28	2.31	306000
2002-11-13	2.32	2.38	2.32	2.35	318000
2002-11-14	2.37	2.37	2.36	2.36	4000
2002-11-15	2.36	2.36	2.35	2.36	7000
2002-11-19	2.33	2.33	2.29	2.30	77000
2002-11-20	2.33	2.33	2.31	2.33	224000
2002-11-21	2.30	2.33	2.29	2.33	358000
2002-11-22	2.34	2.34	2.29	2.32	329000
2002-11-25	2.32	2.32	2.32	2.32	69000
2002-11-26	2.30	2.30	2.25	2.25	16000
2002-11-27	2.26	2.26	2.25	2.26	16000
2002-11-29	2.26	2.26	2.24	2.24	9000
2002-12-02	2.28	2.28	2.23	2.25	195000
2002-12-03	2.22	2.23	2.20	2.23	52000
2002-12-04	2.23	2.23	2.20	2.21	423000
2002-12-05	2.25	2.25	2.21	2.21	12000
2002-12-06	2.23	2.25	2.21	2.25	28000
2002-12-09	2.25	2.25	2.25	2.25	1000
2002-12-10	2.23	2.23	2.23	2.23	2000
2002-12-11	2.25	2.30	2.25	2.27	157000
2002-12-12	2.27	2.28	2.25	2.26	213000
2002-12-13	2.25	2.25	2.21	2.22	207000
2002-12-16	2.22	2.25	2.22	2.25	88000
2002-12-17	2.32	2.32	2.26	2.27	153000
2002-12-18	2.27	2.32	2.22	2.26	980000
2002-12-19	2.27	2.30	2.27	2.29	282000
2002-12-20	2.29	2.30	2.25	2.26	255000
2002-12-23	2.25	2.25	2.24	2.24	3000
2002-12-24	2.25	2.25	2.25	2.25	10000
2002-12-26	2.25	2.26	2.25	2.25	8000
2002-12-30	2.21	2.21	2.21	2.21	7000
2002-12-31	2.19	2.19	2.17	2.17	22000
2003-01-02	2.17	2.17	2.17	2.17	1000
2003-01-03	2.19	2.21	2.19	2.21	24000
2003-01-06	2.20	2.21	2.20	2.21	7000
2003-01-07	2.23	2.25	2.23	2.25	16000
2003-01-08	2.23	2.24	2.23	2.24	8000
2003-01-09	2.25	2.28	2.25	2.27	104000
2003-01-10	2.27	2.27	2.26	2.27	10000
2003-01-13	2.30	2.38	2.30	2.37	762000
2003-01-14	2.37	2.40	2.37	2.38	956000
2003-01-15	2.36	2.37	2.32	2.32	53000
2003-01-16	2.32	2.34	2.32	2.34	6000
2003-01-17	2.33	2.33	2.30	2.32	225000
2003-01-21	2.30	2.30	2.28	2.28	20000
2003-01-22	2.28	2.31	2.26	2.31	106000
2003-01-27	2.25	2.26	2.25	2.25	203000
2003-01-28	2.24	2.26	2.24	2.25	9000
2003-01-29	2.27	2.27	2.22	2.25	55000
2003-01-30	2.25	2.25	2.25	2.25	8000
2003-01-31	2.25	2.26	2.25	2.25	191000
2003-02-03	2.27	2.30	2.27	2.29	79000
2003-02-04	2.27	2.27	2.24	2.25	26000
2003-02-06	2.23	2.24	2.23	2.24	4000
2003-02-07	2.24	2.24	2.23	2.23	4000
2003-02-10	2.23	2.24	2.22	2.22	7000
2003-02-11	2.21	2.21	2.15	2.16	46000
2003-02-12	2.16	2.17	2.16	2.17	7000
2003-02-13	2.17	2.19	2.17	2.18	16000
2003-02-14	2.18	2.21	2.18	2.21	16000
2003-02-18	2.21	2.25	2.21	2.24	19000
2003-02-19	2.22	2.22	2.20	2.20	16000
2003-02-20	2.21	2.22	2.21	2.22	4000
2003-02-21	2.21	2.21	2.18	2.18	60000
2003-02-25	2.19	2.19	2.17	2.17	24000
2003-02-26	2.18	2.18	2.17	2.17	27000
2003-02-27	2.18	2.21	2.18	2.21	70000
2003-02-28	2.21	2.23	2.21	2.23	12000
2003-03-05	2.23	2.23	2.20	2.21	8000
2003-03-06	2.19	2.21	2.19	2.21	4000
2003-03-07	2.22	2.30	2.22	2.30	154000
2003-03-10	2.30	2.32	2.29	2.30	52000
2003-03-11	2.29	2.29	2.28	2.28	22000
2003-03-12	2.28	2.28	2.28	2.28	8000
2003-03-13	2.28	2.31	2.28	2.31	4000
2003-03-14	2.33	2.38	2.33	2.38	10000
2003-03-17	2.35	2.39	2.35	2.39	18000
2003-03-18	2.40	2.40	2.39	2.39	10000
2003-03-19	2.40	2.41	2.40	2.41	7000
2003-03-20	2.36	2.39	2.36	2.38	190000
2003-03-21	2.39	2.40	2.39	2.40	90000
2003-03-24	2.38	2.39	2.38	2.39	3000
2003-03-25	2.38	2.39	2.38	2.39	89000
2003-03-26	2.38	2.38	2.37	2.38	43000
2003-03-27	2.37	2.37	2.37	2.37	10000
2003-03-28	2.38	2.38	2.36	2.37	96000
2003-03-31	2.38	2.38	2.37	2.37	2000
2003-04-01	2.38	2.40	2.37	2.40	153000
2003-04-02	2.40	2.46	2.40	2.46	213000
2003-04-03	2.44	2.46	2.44	2.46	88000
2003-04-04	2.47	2.48	2.44	2.44	30000
2003-04-07	2.44	2.50	2.44	2.50	258000
2003-04-08	2.50	2.50	2.48	2.48	15000
2003-04-09	2.46	2.52	2.46	2.50	189000
2003-04-10	2.50	2.52	2.50	2.52	403000
2003-04-11	2.52	2.53	2.52	2.52	15000
2003-04-14	2.52	2.58	2.50	2.57	398000
2003-04-15	2.57	2.57	2.55	2.55	100000
2003-04-16	2.53	2.56	2.52	2.56	33000
2003-04-17	2.56	2.58	2.56	2.58	110000
2003-04-21	2.58	2.58	2.57	2.57	40000
2003-04-22	2.57	2.57	2.55	2.56	65000
2003-04-23	2.56	2.60	2.55	2.59	412000
2003-04-24	2.59	2.60	2.58	2.58	149000
2003-04-25	2.58	2.58	2.53	2.56	137000
2003-04-28	2.57	2.57	2.57	2.57	237000
2003-04-29	2.57	2.61	2.57	2.61	7000
2003-04-30	2.60	2.64	2.60	2.63	47000
2003-05-01	2.65	2.65	2.64	2.64	11000
2003-05-02	2.59	2.63	2.59	2.63	272000
2003-05-05	2.68	2.68	2.61	2.63	194000
2003-05-06	2.71	2.71	2.65	2.65	55000
2003-05-07	2.68	2.68	2.68	2.68	1000
2003-05-08	2.68	2.69	2.66	2.66	290000
2003-05-09	2.64	2.67	2.64	2.65	315000
2003-05-12	2.64	2.66	2.64	2.66	332000
2003-05-13	2.68	2.69	2.67	2.69	21000
2003-05-14	2.70	2.70	2.68	2.68	4000
2003-05-15	2.69	2.72	2.67	2.69	338000
2003-05-16	2.69	2.69	2.68	2.68	23000
2003-05-19	2.67	2.67	2.54	2.54	182000
2003-05-20	2.56	2.56	2.42	2.48	110000
2003-05-21	2.47	2.47	2.46	2.46	11000
2003-05-22	2.46	2.56	2.46	2.56	92000
2003-05-23	2.56	2.59	2.56	2.58	49000
2003-05-27	2.58	2.60	2.57	2.60	19000
2003-05-28	2.59	2.64	2.59	2.61	163000
2003-05-29	2.63	2.66	2.63	2.65	11000
2003-05-30	2.67	2.68	2.66	2.68	12000
2003-06-02	2.70	2.70	2.70	2.70	5000
2003-06-03	2.71	2.71	2.70	2.71	111000
2003-06-04	2.70	2.70	2.70	2.70	2000
2003-06-05	2.70	2.71	2.70	2.70	8000
2003-06-06	2.68	2.81	2.68	2.79	1244000
2003-06-09	2.79	2.79	2.77	2.77	97000
2003-06-10	2.79	2.84	2.79	2.82	486000
2003-06-12	2.83	2.93	2.83	2.90	109000
2003-06-13	2.90	2.90	2.90	2.90	49000
2003-06-17	2.90	2.90	2.90	2.90	12000
2003-06-18	2.91	2.92	2.91	2.91	31000
2003-06-19	2.92	2.92	2.91	2.91	55000
2003-06-20	2.90	2.92	2.87	2.89	66000
2003-06-23	2.86	2.86	2.85	2.85	32000
2003-06-24	2.85	2.85	2.84	2.84	25000
2003-06-25	2.81	2.81	2.78	2.80	23000
2003-06-26	2.81	2.81	2.81	2.81	9000
2003-06-27	2.81	2.81	2.81	2.81	1000
2003-06-30	2.81	2.81	2.81	2.81	5000
2003-07-01	2.85	2.93	2.83	2.93	90000
2003-07-02	2.93	2.95	2.93	2.93	34000
2003-07-03	2.95	2.95	2.95	2.95	14000
2003-07-07	2.94	2.94	2.92	2.92	297000
2003-07-08	2.92	2.92	2.89	2.89	40000
2003-07-09	2.90	2.93	2.90	2.92	45000
2003-07-10	2.92	2.93	2.91	2.92	25000
2003-07-11	2.92	2.93	2.92	2.93	51000
2003-07-15	2.95	2.95	2.95	2.95	34000
2003-07-16	2.93	2.95	2.92	2.95	38000
2003-07-17	2.96	2.96	2.92	2.92	82000
2003-07-18	2.90	2.90	2.87	2.90	633000
2003-07-21	2.91	2.91	2.90	2.91	7000
2003-07-22	2.91	2.91	2.90	2.91	5000
2003-07-23	2.92	2.92	2.91	2.92	468000
2003-07-24	2.92	2.94	2.92	2.93	525000
2003-07-25	2.95	3.00	2.95	3.00	493000
2003-07-28	3.00	3.01	2.99	2.99	110000
2003-07-29	3.01	3.02	3.01	3.02	35000
2003-07-30	3.01	3.03	3.01	3.03	30000
2003-07-31	3.02	3.06	3.02	3.05	50000
2003-08-01	3.05	3.09	3.05	3.09	85000
2003-08-05	3.06	3.07	3.06	3.07	18000
2003-08-06	3.07	3.08	3.07	3.08	115000
2003-08-07	3.07	3.13	3.06	3.13	50000
2003-08-08	3.15	3.21	3.15	3.20	31000
2003-08-11	3.22	3.31	3.22	3.30	22000
2003-08-12	3.31	3.32	3.28	3.30	898000
2003-08-13	3.30	3.30	3.30	3.30	47000
2003-08-14	3.30	3.37	3.30	3.36	738000
2003-08-15	3.37	3.38	3.37	3.38	34000
2003-08-18	3.38	3.42	3.37	3.42	106000
2003-08-19	3.44	3.54	3.44	3.52	100000
2003-08-20	3.51	3.53	3.51	3.53	305000
2003-08-21	3.55	3.58	3.53	3.54	788000
2003-08-22	3.54	3.54	3.48	3.48	421000
2003-08-25	3.49	3.49	3.44	3.44	35000
2003-08-26	3.39	3.43	3.38	3.43	492000
2003-08-27	3.44	3.54	3.44	3.50	110000
2003-08-28	3.52	3.56	3.52	3.53	152000
2003-08-29	3.52	3.56	3.50	3.55	117000
2003-09-02	3.55	3.56	3.52	3.54	186000
2003-09-03	3.54	3.58	3.54	3.58	178000
2003-09-04	3.56	3.61	3.56	3.58	307000
2003-09-05	3.58	3.65	3.58	3.63	138000
2003-09-08	3.66	3.81	3.65	3.78	332000
2003-09-09	3.80	3.80	3.77	3.77	65000
2003-09-10	3.75	3.79	3.75	3.79	20000
2003-09-11	3.80	3.84	3.79	3.80	119000
2003-09-12	3.78	3.83	3.78	3.83	26000
2003-09-15	3.83	3.83	3.82	3.82	27000
2003-09-16	3.82	3.87	3.82	3.86	92000
2003-09-17	3.85	3.90	3.84	3.90	98000
2003-09-18	3.90	3.90	3.90	3.90	7000
2003-09-19	3.88	3.88	3.86	3.86	4000
2003-09-22	3.84	3.91	3.84	3.91	28000
2003-09-23	3.92	3.92	3.89	3.89	34000
2003-09-24	3.89	3.91	3.89	3.90	29000
2003-09-25	3.90	3.90	3.90	3.90	122000
2003-09-26	3.91	3.95	3.91	3.94	34000
2003-09-29	3.95	4.02	3.95	4.00	87000
2003-09-30	4.00	4.03	4.00	4.00	66000
2003-10-01	4.05	4.10	4.05	4.08	90000
2003-10-02	4.10	4.11	4.05	4.07	99000
2003-10-03	4.09	4.11	4.09	4.10	94000
2003-10-06	4.12	4.17	4.11	4.17	95000
2003-10-07	4.16	4.21	4.15	4.21	218000
2003-10-08	4.22	4.28	4.22	4.24	75000
2003-10-09	4.25	4.32	4.25	4.30	228000
2003-10-10	4.30	4.34	4.28	4.34	962000
2003-10-13	4.35	4.36	4.31	4.36	101000
2003-10-14	4.31	4.40	4.31	4.38	41000
2003-10-15	4.36	4.50	4.36	4.49	393000
2003-10-16	4.49	4.60	4.49	4.60	511000
2003-10-17	4.58	4.63	4.58	4.62	257000
2003-10-20	4.60	4.64	4.59	4.63	193000
2003-10-21	4.63	4.64	4.62	4.63	74000
2003-10-22	4.64	4.64	4.61	4.61	166000
2003-10-23	4.59	4.59	4.49	4.54	178000
2003-10-24	4.55	4.55	4.39	4.40	142000
2003-10-27	4.43	4.46	4.39	4.40	164000
2003-10-28	4.41	4.41	4.24	4.29	166000
2003-10-29	4.30	4.33	4.26	4.26	203000
2003-10-30	4.29	4.31	4.15	4.24	136000
2003-10-31	4.26	4.26	4.15	4.18	465000
2003-11-03	4.19	4.19	4.16	4.17	75000
2003-11-04	4.17	4.17	4.10	4.10	173000
2003-11-05	4.15	4.15	4.04	4.06	191000
2003-11-06	4.07	4.07	3.95	4.01	135000
2003-11-07	4.03	4.12	4.03	4.08	57000
2003-11-10	4.08	4.10	4.06	4.06	278000
2003-11-11	4.06	4.08	4.04	4.05	107000
2003-11-12	4.08	4.28	4.08	4.23	359000
2003-11-13	4.25	4.33	4.19	4.19	248000
2003-11-14	4.23	4.39	4.23	4.38	268000
2003-11-17	4.33	4.33	4.15	4.16	92000
2003-11-18	4.15	4.15	4.03	4.04	53000
2003-11-19	4.04	4.04	3.97	3.99	21000
2003-11-20	4.00	4.04	3.97	3.97	18000
2003-11-21	3.97	3.98	3.97	3.97	56000
2003-11-24	4.02	4.05	4.02	4.05	37000
2003-11-25	4.04	4.06	4.04	4.04	77000
2003-11-26	4.07	4.08	4.07	4.07	56000
2003-11-28	4.10	4.19	4.10	4.15	156000
2003-12-01	4.21	4.32	4.21	4.28	153000
2003-12-02	4.30	4.32	4.28	4.30	191000
2003-12-03	4.30	4.37	4.30	4.37	64000
2003-12-04	4.34	4.34	4.33	4.33	40000
2003-12-05	4.30	4.32	4.30	4.31	46000
2003-12-08	4.29	4.43	4.29	4.41	58000
2003-12-09	4.39	4.39	4.27	4.30	129000
2003-12-10	4.29	4.29	4.25	4.25	109000
2003-12-11	4.28	4.30	4.23	4.25	72000
2003-12-12	4.24	4.26	4.24	4.25	43000
2003-12-15	4.26	4.27	4.25	4.26	381000
2003-12-16	4.25	4.25	4.10	4.12	204000
2003-12-17	4.13	4.18	4.13	4.17	27000
2003-12-18	4.18	4.19	4.15	4.15	28000
2003-12-19	4.13	4.13	4.00	4.02	143000
2003-12-22	4.05	4.06	4.05	4.05	27000
2003-12-23	4.08	4.16	4.08	4.16	291000
2003-12-24	4.14	4.16	4.14	4.15	49000
2003-12-26	4.16	4.17	4.15	4.15	76000
2003-12-29	4.14	4.16	4.04	4.13	205000
2003-12-30	4.12	4.16	4.12	4.16	85000
2003-12-31	4.14	4.16	4.13	4.16	35000
2004-01-02	4.15	4.17	4.15	4.16	19000
2004-01-05	4.17	4.32	4.17	4.31	146000
2004-01-06	4.29	4.34	4.28	4.30	100000
2004-01-07	4.29	4.35	4.29	4.31	146000
2004-01-08	4.30	4.35	4.30	4.32	69000
2004-01-09	4.32	4.37	4.32	4.33	101000
2004-01-12	4.30	4.31	4.27	4.29	52000
2004-01-13	4.31	4.34	4.20	4.24	104000
2004-01-14	4.25	4.32	4.20	4.32	117000
2004-01-15	4.34	4.34	4.25	4.25	27000
2004-01-16	4.28	4.35	4.27	4.30	72000
2004-01-20	4.31	4.31	4.23	4.25	50000
2004-01-21	4.23	4.28	4.23	4.25	105000
2004-01-22	4.27	4.30	4.22	4.22	32000
2004-01-23	4.25	4.25	4.18	4.20	24000
2004-01-26	4.18	4.19	4.09	4.17	61000
2004-01-27	4.17	4.23	4.14	4.18	100000
2004-01-28	4.15	4.15	4.08	4.10	81000
2004-01-29	4.04	4.04	3.95	3.97	91000
2004-01-30	3.96	3.98	3.93	3.97	186000
2004-02-02	4.03	4.03	3.95	3.95	52000
2004-02-03	4.02	4.02	3.97	3.97	7000
2004-02-04	3.99	3.99	3.89	3.90	50000
2004-02-05	3.90	3.90	3.82	3.82	77000
2004-02-06	3.82	3.86	3.82	3.85	36000
2004-02-09	3.88	3.90	3.83	3.83	20000
2004-02-10	3.85	3.90	3.80	3.83	66000
2004-02-11	3.86	3.93	3.81	3.92	448000
2004-02-12	3.97	4.03	3.97	4.02	308000
2004-02-13	4.02	4.05	4.00	4.05	153000
2004-02-17	4.15	4.30	4.15	4.25	359000
2004-02-18	4.30	4.35	4.30	4.33	286000
2004-02-19	4.40	4.40	4.30	4.30	168000
2004-02-20	4.29	4.29	4.22	4.22	22000
2004-02-23	4.20	4.28	4.19	4.26	28000
2004-02-24	4.24	4.26	4.22	4.22	10000
2004-02-25	4.21	4.21	4.21	4.21	3000
2004-02-26	4.23	4.27	4.21	4.22	77000
2004-02-27	4.22	4.23	4.19	4.19	18000
2004-03-01	4.20	4.31	4.20	4.28	47000
2004-03-02	4.31	4.45	4.31	4.41	417000
2004-03-03	4.39	4.39	4.31	4.31	234000
2004-03-04	4.32	4.32	4.25	4.31	112000
2004-03-05	4.32	4.34	4.30	4.30	188000
2004-03-08	4.30	4.30	4.18	4.21	24000
2004-03-09	4.22	4.28	4.22	4.24	151000
2004-03-10	4.25	4.32	4.22	4.22	816000
2004-03-11	4.25	4.25	4.20	4.20	30000
2004-03-12	4.20	4.20	4.14	4.17	27000
2004-03-15	4.16	4.16	4.04	4.04	62000
2004-03-16	4.07	4.07	4.04	4.05	142000
2004-03-17	4.06	4.06	3.94	3.98	80000
2004-03-18	3.98	4.01	3.95	3.98	190000
2004-03-19	3.96	3.97	3.87	3.87	170000
2004-03-22	3.90	3.90	3.71	3.73	332000
2004-03-23	3.83	3.86	3.79	3.82	181000
2004-03-24	3.84	3.89	3.81	3.83	157000
2004-03-25	3.86	3.89	3.83	3.87	101000
2004-03-26	3.89	4.00	3.87	3.90	117000
2004-03-29	3.93	4.02	3.93	3.98	215000
2004-03-30	4.00	4.08	4.00	4.07	204000
2004-03-31	4.07	4.10	4.02	4.10	577000
2004-04-01	4.12	4.12	4.10	4.11	573000
2004-04-02	4.11	4.14	4.11	4.11	152000
2004-04-05	4.13	4.21	4.11	4.11	60000
2004-04-06	4.13	4.15	4.05	4.05	103000
2004-04-07	4.03	4.03	3.99	3.99	107000
2004-04-08	4.02	4.02	3.97	3.97	99000
2004-04-12	3.98	4.02	3.98	4.02	290000
2004-04-13	4.05	4.07	3.95	3.97	60000
2004-04-14	3.98	3.98	3.96	3.96	4000
2004-04-15	3.92	3.95	3.88	3.88	241000
2004-04-16	3.88	3.88	3.88	3.88	2000
2004-04-19	3.88	3.91	3.85	3.86	79000
2004-04-20	3.89	3.93	3.81	3.83	106000
2004-04-21	3.83	3.83	3.71	3.71	94000
2004-04-22	3.70	3.81	3.69	3.76	528000
2004-04-23	3.78	3.88	3.78	3.87	91000
2004-04-26	3.86	3.87	3.80	3.81	45000
2004-04-27	3.80	3.82	3.76	3.76	34000
2004-04-28	3.78	3.79	3.68	3.68	100000
2004-04-29	3.70	3.73	3.58	3.64	161000
2004-04-30	3.61	3.62	3.55	3.55	44000
2004-05-03	3.53	3.62	3.48	3.62	164000
2004-05-04	3.64	3.71	3.64	3.70	107000
2004-05-05	3.73	3.73	3.65	3.65	9000
2004-05-06	3.63	3.63	3.55	3.60	86000
2004-05-07	3.55	3.55	3.43	3.43	109000
2004-05-10	3.20	3.30	3.20	3.30	580000
2004-05-11	3.32	3.55	3.32	3.50	291000
2004-05-12	3.50	3.52	3.38	3.42	106000
2004-05-13	3.32	3.48	3.32	3.46	150000
2004-05-14	3.46	3.46	3.42	3.45	50000
2004-05-17	3.43	3.43	3.38	3.40	310000
2004-05-18	3.39	3.50	3.39	3.48	113000
2004-05-19	3.50	3.55	3.48	3.48	224000
2004-05-20	3.47	3.47	3.31	3.37	158000
2004-05-21	3.45	3.50	3.35	3.44	170000
2004-05-24	3.46	3.46	3.41	3.41	4000
2004-05-25	3.44	3.44	3.39	3.41	48000
2004-05-26	3.38	3.38	3.38	3.38	6000
2004-05-27	3.41	3.57	3.41	3.56	104000
2004-05-28	3.59	3.59	3.55	3.56	173000
2004-06-01	3.54	3.54	3.45	3.45	147000
2004-06-02	3.45	3.45	3.41	3.45	163000
2004-06-03	3.48	3.50	3.45	3.45	29000
2004-06-04	3.42	3.42	3.40	3.42	29000
2004-06-07	3.44	3.50	3.44	3.48	41000
2004-06-08	3.48	3.48	3.45	3.45	9000
2004-06-09	3.45	3.45	3.43	3.43	95000
2004-06-10	3.43	3.48	3.43	3.46	132000
2004-06-14	3.46	3.52	3.46	3.49	27000
2004-06-15	3.47	3.62	3.47	3.61	62000
2004-06-16	3.61	3.70	3.61	3.70	22000
2004-06-17	3.68	3.77	3.65	3.77	73000
2004-06-18	3.78	3.88	3.78	3.87	102000
2004-06-21	3.86	3.86	3.84	3.85	86000
2004-06-22	3.84	3.84	3.84	3.84	1000
2004-06-23	3.82	4.01	3.82	4.01	1442000
2004-06-24	4.01	4.11	4.00	4.00	137000
2004-06-25	3.98	4.00	3.95	4.00	144000
2004-06-28	4.00	4.09	4.00	4.07	132000
2004-06-29	4.06	4.14	4.05	4.07	372000
2004-06-30	4.10	4.11	4.08	4.09	153000
2004-07-01	4.09	4.09	4.09	4.09	129000
2004-07-06	4.07	4.09	3.96	4.04	180000
2004-07-07	4.04	4.04	4.04	4.04	3000
2004-07-08	4.01	4.03	4.01	4.03	5000
2004-07-09	4.00	4.00	3.98	3.98	8000
2004-07-12	3.98	4.08	3.98	4.08	377000
2004-07-13	4.07	4.13	4.06	4.13	458000
2004-07-14	4.13	4.13	4.10	4.10	100000
2004-07-15	4.13	4.15	4.12	4.15	149000
2004-07-16	4.16	4.20	4.14	4.15	223000
2004-07-19	4.15	4.15	4.12	4.12	73000
2004-07-20	4.14	4.14	4.10	4.10	28000
2004-07-21	4.09	4.13	4.05	4.06	70000
2004-07-22	4.05	4.08	4.05	4.06	33000
2004-07-23	4.04	4.04	4.04	4.04	2000
2004-07-26	4.06	4.06	3.93	3.97	71000
2004-07-27	3.98	4.10	3.98	4.09	94000
2004-07-28	4.09	4.09	4.03	4.03	10000
2004-07-29	4.00	4.06	4.00	4.06	15000
2004-07-30	4.03	4.03	3.98	3.99	30000
2004-08-02	3.99	4.05	3.99	4.00	183000
2004-08-03	4.00	4.00	4.00	4.00	21000
2004-08-04	4.00	4.00	3.95	3.95	42000
2004-08-05	3.93	3.95	3.93	3.95	370000
2004-08-06	3.95	3.95	3.93	3.94	59000
2004-08-09	3.91	3.95	3.91	3.92	5000
2004-08-10	3.93	3.94	3.93	3.94	60000
2004-08-11	3.94	3.94	3.94	3.94	2000
2004-08-12	3.97	4.06	3.97	4.02	97000
2004-08-13	4.01	4.04	3.98	4.04	256000
2004-08-16	4.04	4.04	4.03	4.04	13000
2004-08-17	4.04	4.14	4.04	4.13	59000
2004-08-18	4.15	4.24	4.15	4.23	300000
2004-08-19	4.23	4.31	4.20	4.22	304000
2004-08-20	4.24	4.33	4.24	4.30	540000
2004-08-23	4.30	4.41	4.28	4.36	670000
2004-08-24	4.36	4.42	4.36	4.37	465000
2004-08-25	4.37	4.57	4.37	4.45	232000
2004-08-26	4.47	4.55	4.47	4.55	304000
2004-08-27	4.55	4.60	4.55	4.59	153000
2004-08-30	4.56	4.58	4.53	4.53	26000
2004-08-31	4.51	4.55	4.46	4.47	76000
2004-09-01	4.45	4.50	4.37	4.41	154000
2004-09-02	4.40	4.45	4.37	4.42	319000
2004-09-03	4.44	4.48	4.43	4.48	62000
2004-09-07	4.50	4.59	4.50	4.53	361000
2004-09-08	4.53	4.53	4.43	4.43	119000
2004-09-09	4.43	4.43	4.35	4.35	73000
2004-09-10	4.33	4.44	4.33	4.44	47000
2004-09-13	4.47	4.61	4.47	4.58	252000
2004-09-14	4.55	4.62	4.50	4.56	82000
2004-09-15	4.54	4.60	4.52	4.57	51000
2004-09-16	4.58	4.74	4.56	4.74	118000
2004-09-17	4.75	4.79	4.61	4.61	142000
2004-09-20	4.61	4.70	4.60	4.65	332000
2004-09-21	4.63	4.68	4.63	4.67	80000
2004-09-22	4.68	4.68	4.61	4.64	57000
2004-09-23	4.61	4.69	4.60	4.67	102000
2004-09-24	4.66	4.66	4.60	4.66	50000
2004-09-27	4.64	4.72	4.64	4.70	54000
2004-09-28	4.72	4.73	4.68	4.70	90000
2004-09-29	4.69	4.83	4.67	4.81	57000
2004-09-30	4.84	4.88	4.81	4.82	95000
2004-10-01	4.85	4.95	4.85	4.94	26000
2004-10-04	4.96	5.13	4.96	5.11	81000
2004-10-05	5.14	5.24	5.06	5.21	308000
2004-10-06	5.21	5.24	5.09	5.12	60000
2004-10-07	5.10	5.15	5.05	5.15	73000
2004-10-08	5.18	5.25	5.18	5.22	25000
2004-10-11	5.29	5.29	5.22	5.25	91000
2004-10-12	5.25	5.25	5.15	5.20	124000
2004-10-13	5.17	5.23	5.01	5.08	219000
2004-10-14	5.10	5.10	4.89	4.93	213000
2004-10-15	4.96	5.03	4.92	4.96	203000
2004-10-18	4.98	5.04	4.98	5.02	37000
2004-10-19	5.04	5.04	5.04	5.04	1000
2004-10-20	5.00	5.00	4.88	4.90	44000
2004-10-21	4.88	4.98	4.88	4.98	91000
2004-10-22	4.95	5.13	4.95	5.11	57000
2004-10-25	5.13	5.13	4.97	4.97	184000
2004-10-26	5.00	5.08	5.00	5.08	243000
2004-10-27	5.09	5.15	5.07	5.12	276000
2004-10-28	5.13	5.15	5.08	5.09	262000
2004-10-29	5.13	5.17	5.12	5.16	253000
2004-11-01	5.17	5.20	5.10	5.13	40000
2004-11-02	5.20	5.23	5.14	5.16	144000
2004-11-03	5.19	5.20	5.16	5.16	47000
2004-11-04	5.17	5.20	5.15	5.17	255000
2004-11-05	5.20	5.30	5.20	5.30	182000
2004-11-08	5.30	5.30	5.20	5.20	88000
2004-11-09	5.23	5.32	5.23	5.30	91000
2004-11-10	5.33	5.38	5.21	5.24	85000
2004-11-11	5.27	5.30	5.20	5.25	30000
2004-11-12	5.25	5.43	5.25	5.40	420000
2004-11-15	5.40	5.40	5.37	5.38	141000
2004-11-16	5.38	5.38	5.33	5.34	39000
2004-11-17	5.35	5.47	5.35	5.45	101000
2004-11-18	5.47	5.70	5.47	5.65	309000
2004-11-19	5.65	5.70	5.63	5.70	50000
2004-11-22	5.69	5.73	5.60	5.73	56000
2004-11-23	5.68	5.70	5.62	5.70	223000
2004-11-24	5.70	5.72	5.66	5.71	170000
2004-11-26	5.71	5.87	5.71	5.85	230000
2004-11-29	5.87	6.01	5.87	5.93	355000
2004-11-30	5.96	6.15	5.96	6.10	365000
2004-12-01	6.15	6.15	5.98	6.07	202000
2004-12-02	6.12	6.17	5.85	5.90	180000
2004-12-03	5.93	6.05	5.93	6.00	208000
2004-12-06	6.02	6.03	5.99	6.02	35000
2004-12-07	6.04	6.04	5.95	5.95	20000
2004-12-08	5.96	5.96	5.87	5.89	47000
2004-12-09	5.70	5.75	5.67	5.72	154000
2004-12-10	5.69	5.80	5.66	5.80	312000
2004-12-13	5.82	5.98	5.78	5.95	433000
2004-12-14	6.05	6.15	6.03	6.05	197000
2004-12-15	6.08	6.12	6.03	6.07	90000
2004-12-16	6.10	6.10	6.05	6.05	64000
2004-12-17	6.08	6.08	6.03	6.07	35000
2004-12-20	6.07	6.12	6.06	6.12	118000
2004-12-21	6.12	6.13	6.03	6.07	411000
2004-12-22	6.09	6.10	6.05	6.07	92000
2004-12-23	6.09	6.19	6.08	6.15	360000
2004-12-27	6.15	6.19	6.15	6.18	72000
2004-12-28	6.18	6.30	6.14	6.28	109000
2004-12-29	6.28	6.28	6.19	6.23	51000
2004-12-30	6.20	6.25	6.20	6.20	26000
2004-12-31	6.20	6.23	6.17	6.19	28000
2005-01-03	6.17	6.22	6.10	6.10	75000
2005-01-04	6.10	6.10	5.89	5.89	66000
2005-01-05	5.85	5.97	5.85	5.91	265000
2005-01-06	5.94	5.95	5.90	5.90	39000
2005-01-07	5.90	5.90	5.85	5.88	83000
2005-01-10	5.89	5.90	5.83	5.85	143000
2005-01-11	5.83	5.84	5.75	5.75	84000
2005-01-12	5.75	5.79	5.75	5.78	62000
2005-01-13	5.79	5.84	5.77	5.81	118000
2005-01-14	5.84	5.88	5.83	5.85	186000
2005-01-18	5.88	5.90	5.74	5.78	257000
2005-01-19	5.76	5.87	5.74	5.86	222000
2005-01-20	5.87	5.94	5.87	5.94	155000
2005-01-21	5.90	6.09	5.90	6.03	203000
2005-01-24	5.99	6.08	5.99	6.01	85000
2005-01-25	6.02	6.02	5.87	5.87	53000
2005-01-26	5.89	5.95	5.89	5.94	86000
2005-01-27	5.96	6.00	5.96	5.98	245000
2005-01-28	5.95	5.98	5.85	5.88	304000
2005-01-31	5.88	6.01	5.88	6.01	54000
2005-02-01	6.04	6.06	5.98	6.04	99000
2005-02-02	6.04	6.16	6.04	6.04	69000
2005-02-03	6.11	6.19	6.10	6.10	112000
2005-02-04	6.20	6.66	6.20	6.62	249000
2005-02-07	6.70	6.75	6.49	6.70	387000
2005-02-08	6.75	6.75	6.60	6.75	708000
2005-02-09	6.70	6.70	6.67	6.68	451000
2005-02-10	6.70	6.70	6.60	6.67	1028000
2005-02-11	6.63	7.19	6.63	7.19	475000
2005-02-14	7.25	7.40	7.15	7.18	171000
2005-02-15	7.14	7.20	7.04	7.06	117000
2005-02-16	7.07	7.08	6.98	7.08	139000
2005-02-17	7.12	7.14	7.00	7.10	102000
2005-02-18	7.15	7.28	7.13	7.15	104000
2005-02-22	7.25	7.40	7.25	7.31	239000
2005-02-23	7.32	7.32	7.25	7.25	62000
2005-02-24	7.28	7.34	7.26	7.30	85000
2005-02-25	7.33	7.43	7.33	7.39	321000
2005-02-28	7.45	7.57	7.41	7.46	262000
2005-03-01	7.36	7.41	7.25	7.29	176000
2005-03-02	7.27	7.30	7.24	7.24	175000
2005-03-03	7.30	7.38	7.30	7.37	718000
2005-03-04	7.39	7.50	7.39	7.43	448000
2005-03-07	7.40	7.45	7.38	7.42	358000
2005-03-08	7.45	7.46	7.35	7.35	169000
2005-03-09	7.38	7.38	7.29	7.34	198000
2005-03-10	7.36	7.38	7.17	7.22	245000
2005-03-11	7.19	7.24	7.11	7.21	240000
2005-03-14	7.18	7.18	7.00	7.04	340000
2005-03-15	7.04	7.04	6.98	7.02	96000
2005-03-16	6.98	7.09	6.90	7.00	583000
2005-03-17	6.99	7.13	6.99	7.10	184000
2005-03-18	7.10	7.25	7.10	7.21	137000
2005-03-21	7.23	7.40	7.23	7.38	537000
2005-03-22	7.40	7.55	7.40	7.46	515000
2005-03-23	7.40	7.45	7.34	7.34	528000
2005-03-24	7.35	7.60	7.35	7.60	350000
2005-03-28	7.60	7.83	7.56	7.69	430000
2005-03-29	7.78	7.85	7.60	7.60	676000
2005-03-30	7.71	7.91	7.68	7.80	478000
2005-03-31	7.95	8.34	7.94	8.06	461000
2005-04-01	8.20	8.21	8.05	8.14	227000
2005-04-04	8.10	8.13	7.97	8.03	401000
2005-04-05	8.15	8.24	8.12	8.20	355000
2005-04-06	8.20	8.49	8.20	8.41	256000
2005-04-07	8.31	8.55	8.31	8.40	343000
2005-04-08	8.46	8.48	8.35	8.40	173000
2005-04-11	8.46	8.47	8.34	8.42	548000
2005-04-12	8.45	8.50	8.40	8.45	374000
2005-04-13	8.42	8.86	8.42	8.71	549000
2005-04-14	8.78	8.78	8.40	8.46	347000
2005-04-15	8.36	8.40	8.14	8.14	1057000
2005-04-18	8.14	8.35	8.14	8.30	382000
2005-04-19	8.35	8.46	8.34	8.37	181000
2005-04-20	8.31	8.44	8.24	8.40	568000
2005-04-21	8.43	8.48	8.33	8.41	358000
2005-04-22	8.40	8.48	8.40	8.43	606000
2005-04-25	8.48	8.60	8.42	8.57	209000
2005-04-26	8.70	8.78	8.54	8.59	531000
2005-04-27	8.54	8.68	8.49	8.50	443000
2005-04-28	8.50	8.56	8.38	8.38	354000
2005-04-29	8.41	8.48	8.39	8.42	52000
2005-05-02	8.50	8.69	8.50	8.60	409000
2005-05-03	8.64	8.80	8.64	8.80	299000
2005-05-04	8.69	8.82	8.65	8.70	824000
2005-05-05	8.68	8.78	8.68	8.70	208000
2005-05-06	8.76	8.80	8.71	8.72	463000
2005-05-09	8.83	8.85	8.77	8.80	658000
2005-05-10	8.83	8.83	8.78	8.78	144000
2005-05-11	8.80	8.91	8.60	8.72	246000
2005-05-12	8.74	8.80	8.50	8.58	430000
2005-05-13	8.60	8.65	8.47	8.51	391000
2005-05-16	8.44	8.44	8.21	8.32	1055000
2005-05-17	8.33	8.39	8.29	8.29	686000
2005-05-18	8.33	8.40	8.26	8.28	1033000
2005-05-19	8.25	8.25	7.95	8.06	1271000
2005-05-20	8.06	8.10	7.99	8.07	315000
2005-05-23	8.07	8.07	7.95	8.02	302000
2005-05-24	8.02	8.04	7.76	7.90	688000
2005-05-25	7.82	8.03	7.80	7.90	623000
2005-05-26	8.00	8.20	7.99	8.15	488000
2005-05-27	8.18	8.39	8.17	8.35	256000
2005-05-31	8.62	8.65	8.54	8.54	865000
2005-06-01	8.54	8.64	8.49	8.62	168000
2005-06-02	8.61	9.11	8.61	9.09	790000
2005-06-03	9.39	9.39	9.10	9.20	483000
2005-06-06	9.34	9.44	9.14	9.16	545000
2005-06-07	9.18	9.30	8.91	8.93	511000
2005-06-08	8.90	9.10	8.80	9.10	405000
2005-06-09	9.07	9.12	8.95	8.98	240000
2005-06-10	8.98	9.15	8.98	9.11	262000
2005-06-13	9.20	9.27	9.13	9.27	314000
2005-06-14	9.27	9.34	9.22	9.30	1015000
2005-06-15	9.30	9.43	9.29	9.41	749000
2005-06-16	9.47	9.74	9.44	9.74	698000
2005-06-17	9.80	10.04	9.80	9.98	503000
2005-06-20	10.00	10.00	9.83	9.83	203000
2005-06-21	9.80	10.01	9.80	10.00	331000
2005-06-22	10.00	10.25	9.90	10.17	236000
2005-06-23	10.25	10.40	10.00	10.01	605000
2005-06-24	10.00	10.20	10.00	10.18	125000
2005-06-27	10.30	10.35	10.05	10.10	109000
2005-06-28	10.15	10.15	9.98	10.05	300000
2005-06-29	9.95	10.23	9.95	10.07	298000
2005-06-30	10.07	10.18	9.94	10.00	403000
2005-07-01	10.05	10.21	9.98	10.21	89000
2005-07-05	10.30	10.30	10.13	10.19	159000
2005-07-06	10.20	10.20	10.07	10.15	140000
2005-07-07	10.10	10.23	9.95	10.23	207000
2005-07-08	10.28	10.40	10.24	10.26	352000
2005-07-11	10.32	10.60	10.31	10.55	727000
2005-07-12	10.57	10.87	10.53	10.81	452000
2005-07-13	10.88	11.21	10.78	11.07	455000
2005-07-14	11.11	11.18	10.88	10.94	315000
2005-07-15	10.94	10.94	10.84	10.86	230000
2005-07-18	10.81	10.94	10.80	10.88	181000
2005-07-19	11.05	11.20	11.04	11.15	344000
2005-07-20	11.15	11.25	11.10	11.15	416000
2005-07-21	11.15	11.26	11.03	11.06	320000
2005-07-22	11.19	11.65	11.14	11.58	233000
2005-07-25	11.76	12.38	11.76	12.20	1235000
2005-07-26	12.20	12.20	11.85	12.06	451000
2005-07-27	12.20	12.20	11.95	12.09	279000
2005-07-28	12.20	12.47	12.13	12.33	688000
2005-07-29	12.43	12.52	12.10	12.20	303000
2005-08-01	12.33	12.55	12.33	12.55	564000
2005-08-02	12.57	12.90	12.57	12.84	752000
2005-08-03	12.84	13.00	12.52	12.79	436000
2005-08-04	12.85	12.85	12.33	12.53	480000
2005-08-05	12.33	12.52	11.50	11.90	1415000
2005-08-08	12.08	12.25	11.92	12.04	633000
2005-08-09	12.04	12.56	12.04	12.47	591000
2005-08-10	12.67	12.77	12.33	12.50	625000
2005-08-11	12.60	12.60	12.25	12.31	298000
2005-08-12	12.11	12.26	12.01	12.20	226000
2005-08-15	12.20	12.20	12.00	12.05	424000
2005-08-16	12.03	12.15	11.80	12.15	652000
2005-08-17	12.12	12.15	11.91	12.00	232000
2005-08-18	11.87	11.88	11.40	11.52	682000
2005-08-19	11.50	11.65	11.08	11.28	627000
2005-08-22	11.23	11.44	11.20	11.24	448000
2005-08-23	11.24	11.95	11.10	11.90	1339000
2005-08-24	12.10	12.15	11.56	11.61	390000
2005-08-25	11.71	12.03	11.60	11.94	456000
2005-08-26	12.00	12.18	11.91	12.01	215000
2005-08-29	12.12	12.14	11.75	11.78	415000
2005-08-30	11.98	12.15	11.83	11.86	331000
2005-08-31	11.86	11.97	11.79	11.90	451000
2005-09-01	11.90	12.05	11.70	11.95	318000
2005-09-02	12.00	12.10	11.80	11.88	104000
2005-09-06	12.07	12.58	12.06	12.50	1330000
2005-09-07	12.60	12.80	12.57	12.70	1016000
2005-09-08	12.88	12.88	12.40	12.40	505000
2005-09-09	12.33	12.69	12.30	12.66	355000
2005-09-12	12.73	12.87	12.66	12.71	374000
2005-09-13	12.72	12.80	12.64	12.71	260000
2005-09-14	12.69	13.00	12.69	12.80	374000
2005-09-15	12.80	12.85	12.64	12.75	389000
2005-09-16	12.85	12.85	12.55	12.56	479000
2005-09-19	12.53	12.71	12.53	12.63	135000
2005-09-20	12.68	12.69	12.60	12.66	326000
2005-09-21	12.69	12.70	12.54	12.65	299000
2005-09-22	12.69	12.69	12.26	12.34	384000
2005-09-23	12.30	12.51	12.30	12.50	259000
2005-09-26	12.70	12.92	12.58	12.83	488000
2005-09-27	12.85	12.85	12.65	12.69	192000
2005-09-28	12.64	12.75	12.10	12.40	704000
2005-09-29	12.40	12.60	12.39	12.55	211000
2005-09-30	12.58	12.68	12.48	12.62	281000
2005-10-03	12.75	13.39	12.63	13.34	1504000
2005-10-04	13.54	13.58	13.11	13.22	778000
2005-10-05	13.26	13.26	12.80	12.93	544000
2005-10-06	12.88	12.89	12.61	12.65	786000
2005-10-07	12.67	12.99	12.67	12.96	230000
2005-10-10	13.00	13.10	12.86	12.95	360000
2005-10-11	12.98	13.12	12.98	13.12	677000
2005-10-12	13.04	13.04	12.42	12.56	853000
2005-10-13	12.50	12.50	12.00	12.27	1468000
2005-10-14	12.28	12.35	12.00	12.14	839000
2005-10-17	12.14	12.27	12.11	12.26	313000
2005-10-18	12.28	12.35	11.99	11.99	181000
2005-10-19	11.71	12.16	11.70	11.95	1108000
2005-10-20	11.89	12.05	11.60	11.62	314000
2005-10-21	11.60	11.88	11.60	11.80	625000
2005-10-24	11.90	12.11	11.80	12.11	352000
2005-10-25	12.06	12.10	11.71	11.83	257000
2005-10-26	11.82	11.90	11.69	11.80	264000
2005-10-27	11.77	11.77	11.35	11.41	488000
2005-10-28	11.43	11.65	11.43	11.54	438000
2005-10-31	11.73	11.80	11.56	11.70	595000
2005-11-01	11.73	11.95	11.63	11.90	427000
2005-11-02	11.76	11.95	11.76	11.82	325000
2005-11-03	11.87	12.02	11.65	11.68	285000
2005-11-04	11.67	11.68	11.35	11.45	470000
2005-11-07	11.35	11.69	11.34	11.58	564000
2005-11-08	11.58	11.58	11.35	11.38	161000
2005-11-09	11.34	11.55	11.01	11.30	1348000
2005-11-10	11.35	11.50	11.32	11.46	342000
2005-11-11	11.55	11.55	11.37	11.43	194000
2005-11-14	11.43	11.63	11.35	11.48	548000
2005-11-15	11.40	11.60	11.40	11.47	367000
2005-11-16	11.70	12.00	11.65	11.85	1635000
2005-11-17	12.10	12.36	11.98	12.30	1623000
2005-11-18	12.37	12.39	12.23	12.29	899000
2005-11-21	12.40	12.40	11.93	12.18	638000
2005-11-22	12.09	12.30	11.92	12.18	813000
2005-11-23	12.23	12.29	11.97	12.13	271000
2005-11-25	12.13	12.23	12.10	12.20	185000
2005-11-28	12.23	12.25	11.95	12.02	214000
2005-11-29	12.00	12.04	11.70	11.87	386000
2005-11-30	11.90	11.95	11.55	11.55	631000
2005-12-01	11.65	12.03	11.57	12.01	505000
2005-12-02	12.00	12.09	11.81	11.88	394000
2005-12-05	11.70	11.87	11.70	11.72	210000
2005-12-06	11.72	11.90	11.62	11.87	327000
2005-12-07	11.89	11.90	11.44	11.54	325000
2005-12-08	11.56	11.66	11.42	11.46	229000
2005-12-09	11.40	11.55	11.28	11.35	192000
2005-12-12	11.37	11.39	11.10	11.22	399000
2005-12-13	11.19	11.19	10.60	10.93	1037000
2005-12-14	10.90	10.90	10.35	10.42	849000
2005-12-15	10.46	10.93	10.46	10.88	633000
2005-12-16	10.78	11.09	10.78	10.86	442000
2005-12-19	10.86	11.00	10.59	10.59	274000
2005-12-20	10.45	10.65	10.40	10.58	434000
2005-12-21	10.54	10.83	10.54	10.76	564000
2005-12-22	10.71	10.93	10.71	10.82	200000
2005-12-23	10.84	10.95	10.75	10.91	291000
2005-12-27	10.82	10.96	10.81	10.88	334000
2005-12-28	10.85	10.94	10.70	10.72	184000
2005-12-29	10.89	10.94	10.80	10.85	191000
2005-12-30	10.95	11.13	10.70	10.92	320000
2006-01-03	10.90	11.26	10.90	11.22	428000
2006-01-04	11.48	11.62	11.37	11.52	481000
2006-01-05	11.55	11.58	11.42	11.56	318000
2006-01-06	11.70	11.70	11.36	11.65	337000
2006-01-09	11.55	11.73	11.55	11.65	313000
2006-01-10	11.60	11.67	11.45	11.62	389000
2006-01-11	11.56	11.70	11.52	11.63	225000
2006-01-12	11.63	11.63	11.30	11.35	557000
2006-01-13	11.33	11.34	11.10	11.20	364000
2006-01-17	11.17	11.18	10.92	10.99	497000
2006-01-18	10.92	11.12	10.83	11.09	356000
2006-01-19	11.20	11.28	11.15	11.21	230000
2006-01-20	11.20	11.38	11.20	11.22	399000
2006-01-23	11.20	11.20	10.90	11.02	166000
2006-01-24	10.97	11.35	10.97	11.25	235000
2006-01-25	11.23	11.32	11.20	11.30	322000
2006-01-26	11.30	11.60	11.30	11.55	214000
2006-01-27	11.61	11.92	11.60	11.75	389000
2006-01-30	11.72	12.05	11.63	11.98	356000
2006-01-31	11.95	11.95	11.60	11.93	361000
2006-02-01	11.85	11.85	11.65	11.73	208000
2006-02-02	11.68	11.72	11.29	11.43	144000
2006-02-03	11.45	11.77	11.30	11.71	215000
2006-02-06	11.81	11.85	11.68	11.83	271000
2006-02-07	11.85	11.86	11.45	11.54	279000
2006-02-08	11.54	11.61	11.50	11.58	606000
2006-02-09	11.60	11.88	11.60	11.82	230000
2006-02-10	11.82	11.82	11.44	11.56	299000
2006-02-13	11.72	11.80	11.54	11.60	493000
2006-02-14	11.80	11.80	11.47	11.60	124000
2006-02-15	11.53	11.62	11.49	11.51	210000
2006-02-16	11.61	11.69	11.47	11.57	368000
2006-02-17	11.65	11.70	11.52	11.67	303000
2006-02-21	11.67	11.93	11.67	11.85	259000
2006-02-22	11.85	12.20	11.85	12.07	466000
2006-02-23	12.04	12.31	12.01	12.25	536000
2006-02-24	12.35	12.38	12.06	12.17	501000
2006-02-27	12.23	12.35	12.22	12.25	175000
2006-02-28	12.30	12.35	12.15	12.22	291000
2006-03-01	12.18	12.28	12.02	12.10	252000
2006-03-02	12.20	12.21	12.01	12.10	154000
2006-03-03	12.10	12.10	11.95	12.03	72000
2006-03-06	12.00	12.00	11.85	11.86	287000
2006-03-07	11.88	11.88	11.55	11.60	483000
2006-03-08	11.51	11.53	11.31	11.43	895000
2006-03-09	11.45	11.58	11.35	11.35	326000
2006-03-10	11.35	11.49	11.33	11.41	104000
2006-03-13	11.39	11.58	11.38	11.48	105000
2006-03-14	11.45	11.73	11.39	11.73	156000
2006-03-15	11.73	11.94	11.72	11.88	463000
2006-03-16	11.93	11.95	11.83	11.87	212000
2006-03-17	11.82	11.82	11.71	11.72	262000
2006-03-20	11.75	11.94	11.69	11.88	607000
2006-03-21	11.85	11.90	11.67	11.71	256000
2006-03-22	11.66	11.75	11.66	11.75	79000
2006-03-23	11.80	11.80	11.64	11.67	191000
2006-03-24	11.65	11.78	11.65	11.72	356000
2006-03-27	11.68	11.68	11.54	11.54	126000
2006-03-28	11.41	11.48	11.35	11.37	369000
2006-03-29	11.41	11.55	11.37	11.45	242000
2006-03-30	11.45	11.60	11.45	11.53	180000
2006-03-31	11.50	11.58	11.29	11.35	201000
2006-04-03	11.44	11.50	11.21	11.24	265000
2006-04-04	11.10	11.43	11.10	11.41	196000
2006-04-05	11.40	11.50	11.40	11.49	364000
2006-04-06	11.49	11.57	11.41	11.50	137000
2006-04-07	11.45	11.45	11.22	11.30	126000
2006-04-10	11.15	11.29	10.90	11.10	326000
2006-04-11	11.05	11.10	10.80	10.97	340000
2006-04-12	10.97	11.25	10.92	11.09	189000
2006-04-13	11.12	11.12	10.91	11.00	80000
2006-04-17	11.00	11.35	11.00	11.14	146000
2006-04-18	11.19	11.33	11.01	11.10	192000
2006-04-19	11.10	11.16	11.01	11.09	242000
2006-04-20	11.04	11.07	10.83	10.93	342000
2006-04-21	10.93	11.15	10.91	11.15	372000
2006-04-24	11.25	11.36	11.13	11.35	292000
2006-04-25	11.40	11.67	11.36	11.43	319000
2006-04-26	11.25	11.60	11.25	11.49	606000
2006-04-27	11.54	11.63	11.35	11.45	121000
2006-04-28	11.43	11.64	11.43	11.63	280000
2006-05-01	11.43	11.73	11.43	11.60	113000
2006-05-02	11.40	11.61	11.40	11.51	283000
2006-05-03	11.55	11.56	11.36	11.42	300000
2006-05-04	11.37	11.53	11.37	11.47	116000
2006-05-05	11.38	11.50	11.30	11.42	184000
2006-05-08	11.40	11.46	11.37	11.40	106000
2006-05-09	11.37	11.56	11.37	11.54	253000
2006-05-10	11.56	11.63	11.50	11.52	402000
2006-05-11	11.50	11.58	11.27	11.35	361000
2006-05-12	11.30	11.32	11.05	11.10	703000
2006-05-15	11.02	11.02	10.68	10.87	347000
2006-05-16	10.84	11.12	10.84	11.01	147000
2006-05-17	11.03	11.10	10.61	10.68	190000
2006-05-18	10.60	10.96	10.55	10.67	440000
2006-05-19	10.63	10.66	10.37	10.57	638000
2006-05-22	10.57	10.57	10.25	10.30	372000
2006-05-23	10.33	10.67	10.33	10.39	660000
2006-05-24	10.29	10.35	9.98	10.25	346000
2006-05-25	10.27	10.65	10.27	10.62	450000
2006-05-26	10.43	10.60	10.43	10.45	336000
2006-05-30	10.40	10.40	10.06	10.07	415000
2006-05-31	10.10	10.19	10.05	10.06	1133000
2006-06-01	10.06	10.10	9.85	10.07	682000
2006-06-02	10.15	10.22	9.90	10.04	1026000
2006-06-05	10.33	10.50	10.10	10.12	928000
2006-06-06	10.08	10.08	9.93	10.00	960000
2006-06-07	9.97	10.03	9.91	9.92	326000
2006-06-08	9.87	9.96	9.56	9.83	922000
2006-06-09	9.83	9.90	9.66	9.78	199000
2006-06-12	9.83	9.83	9.43	9.45	271000
2006-06-13	9.36	9.36	8.87	8.99	841000
2006-06-14	9.00	9.31	9.00	9.15	384000
2006-06-15	9.22	9.64	9.22	9.56	632000
2006-06-16	9.59	9.79	9.52	9.72	574000
2006-06-19	9.91	9.91	9.50	9.52	243000
2006-06-20	9.62	9.69	9.46	9.64	287000
2006-06-21	9.63	10.05	9.63	9.94	465000
2006-06-22	9.97	10.04	9.75	9.97	364000
2006-06-23	9.97	10.04	9.84	9.85	97000
2006-06-26	9.85	10.02	9.85	9.98	107000
2006-06-27	9.98	10.05	9.80	9.86	246000
2006-06-28	9.70	9.94	9.70	9.89	281000
2006-06-29	9.92	10.23	9.84	10.23	231000
2006-06-30	10.23	10.50	10.23	10.41	473000
2006-07-03	10.47	10.57	10.47	10.54	337000
2006-07-05	10.44	10.55	10.20	10.35	168000
2006-07-06	10.39	10.39	10.30	10.32	58000
2006-07-07	10.20	10.29	10.11	10.26	101000
2006-07-10	10.32	10.32	10.20	10.29	110000
2006-07-11	10.29	10.29	10.05	10.13	168000
2006-07-12	10.15	10.15	9.95	10.03	109000
2006-07-13	9.99	9.99	9.73	9.76	324000
2006-07-14	9.67	9.72	9.47	9.70	306000
2006-07-17	9.70	9.70	9.60	9.67	113000
2006-07-18	9.60	9.92	9.60	9.86	173000
2006-07-19	9.86	10.43	9.86	10.37	192000
2006-07-20	10.42	10.45	10.20	10.29	205000
2006-07-21	10.27	10.27	10.10	10.19	369000
2006-07-24	10.15	10.34	10.08	10.25	147000
2006-07-25	10.16	10.45	10.15	10.43	204000
2006-07-26	10.48	10.58	10.43	10.53	144000
2006-07-27	10.38	10.58	10.38	10.55	196000
2006-07-28	10.50	10.77	10.50	10.77	313000
2006-07-31	10.60	10.85	10.60	10.78	288000
2006-08-01	10.70	10.75	10.51	10.59	278000
2006-08-02	10.60	10.77	10.60	10.71	82000
2006-08-03	10.66	10.67	10.52	10.58	195000
2006-08-04	10.54	10.80	10.54	10.75	137000
2006-08-07	10.41	10.59	10.40	10.51	569000
2006-08-08	10.40	10.58	10.40	10.54	272000
2006-08-09	10.55	10.83	10.55	10.65	512000
2006-08-10	10.53	10.70	10.53	10.67	180000
2006-08-11	10.65	10.73	10.65	10.66	211000
2006-08-14	10.60	10.72	10.58	10.64	893000
2006-08-15	10.64	10.64	10.45	10.57	476000
2006-08-16	10.64	10.90	10.63	10.87	355000
2006-08-17	10.85	10.91	10.73	10.83	184000
2006-08-18	10.80	10.84	10.71	10.77	112000
2006-08-21	10.77	10.80	10.70	10.79	46000
2006-08-22	11.03	11.05	10.85	10.91	1420000
2006-08-23	10.99	11.00	10.84	10.87	614000
2006-08-24	10.87	10.91	10.79	10.86	849000
2006-08-25	10.96	10.96	10.73	10.75	269000
2006-08-28	10.70	10.80	10.70	10.80	91000
2006-08-29	10.90	10.90	10.63	10.77	223000
2006-08-30	10.82	10.82	10.73	10.80	228000
2006-08-31	10.83	11.00	10.73	11.00	271000
2006-09-01	11.05	11.08	11.02	11.02	78000
2006-09-05	11.07	11.07	10.94	10.94	73000
2006-09-06	10.79	10.87	10.78	10.80	101000
2006-09-07	10.78	10.82	10.73	10.80	263000
2006-09-08	10.84	10.96	10.79	10.94	249000
2006-09-11	10.85	10.95	10.77	10.89	195000
2006-09-12	10.79	11.02	10.79	10.95	176000
2006-09-13	10.90	11.02	10.90	11.01	148000
2006-09-14	10.96	11.10	10.91	11.05	206000
2006-09-15	10.95	11.15	10.95	11.06	101000
2006-09-18	11.00	11.13	11.00	11.10	54000
2006-09-19	10.95	11.08	10.90	11.08	178000
2006-09-20	11.00	11.40	11.00	11.40	391000
2006-09-21	11.35	11.40	11.14	11.18	368000
2006-09-22	11.10	11.18	11.05	11.14	197000
2006-09-25	11.25	11.25	11.03	11.14	180000
2006-09-26	11.20	11.37	11.20	11.37	105000
2006-09-27	11.18	11.46	11.18	11.42	152000
2006-09-28	11.35	11.40	11.33	11.40	107000
2006-09-29	11.46	11.51	11.43	11.51	125000
2006-10-02	11.75	11.76	11.51	11.67	246000
2006-10-03	11.62	11.77	11.52	11.75	374000
2006-10-04	11.79	12.00	11.70	11.96	286000
2006-10-05	11.83	12.38	11.83	12.31	463000
2006-10-06	12.30	12.30	12.00	12.05	262000
2006-10-09	11.85	12.09	11.70	12.08	270000
2006-10-10	12.03	12.25	11.98	12.22	219000
2006-10-11	12.22	12.33	12.15	12.30	174000
2006-10-12	12.39	12.39	12.21	12.34	294000
2006-10-13	12.34	12.50	12.25	12.41	568000
2006-10-16	12.38	12.50	12.24	12.49	5801000
2006-10-17	12.53	12.65	12.36	12.63	700000
2006-10-18	12.98	13.05	12.67	12.70	182000
2006-10-19	12.60	12.72	12.47	12.64	220000
2006-10-20	12.63	12.69	12.46	12.58	166000
2006-10-23	12.43	12.61	12.43	12.56	98000
2006-10-24	12.52	12.60	12.41	12.60	219000
2006-10-25	12.60	12.60	12.20	12.48	303000
2006-10-26	12.38	12.43	12.20	12.29	194000
2006-10-27	12.27	12.31	12.05	12.11	71000
2006-10-30	12.04	12.13	11.98	12.13	228000
2006-10-31	12.20	12.37	12.16	12.24	214000
2006-11-01	12.49	12.51	12.36	12.47	129000
2006-11-02	12.59	12.62	12.35	12.38	755000
2006-11-03	12.36	12.44	12.30	12.33	162000
2006-11-06	12.53	12.72	12.50	12.61	313000
2006-11-07	12.59	12.70	12.59	12.60	89000
2006-11-08	12.62	12.85	12.61	12.78	1725000
2006-11-09	12.83	12.83	12.65	12.65	422000
2006-11-10	12.85	12.85	12.52	12.62	104000
2006-11-13	12.47	12.61	12.43	12.61	324000
2006-11-14	12.64	12.69	12.52	12.60	237000
2006-11-15	12.55	12.65	12.54	12.64	319000
2006-11-16	12.62	12.63	12.52	12.58	457000
2006-11-17	12.43	12.55	12.43	12.55	102000
2006-11-20	12.50	12.50	12.43	12.45	151000
2006-11-21	13.00	13.25	12.94	13.18	1157000
2006-11-22	13.18	13.19	13.01	13.03	215000
2006-11-24	13.08	13.18	13.08	13.11	328000
2006-11-27	13.22	13.48	13.13	13.20	531000
2006-11-28	13.36	13.36	13.13	13.32	1075000
2006-11-29	13.35	13.55	13.35	13.47	771000
2006-11-30	13.60	13.74	13.28	13.66	753000
2006-12-01	13.61	13.63	13.35	13.49	373000
2006-12-04	13.45	13.53	13.28	13.35	437000
2006-12-05	13.35	13.41	13.26	13.39	472000
2006-12-06	13.39	13.41	13.26	13.30	287000
2006-12-07	13.40	13.40	13.10	13.13	486000
2006-12-08	13.01	13.40	13.00	13.29	195000
2006-12-11	13.30	13.30	13.20	13.29	176000
2006-12-12	13.29	13.30	13.10	13.15	197000
2006-12-13	13.19	13.39	13.19	13.35	618000
2006-12-14	13.38	13.50	13.30	13.41	586000
2006-12-15	13.50	13.56	13.47	13.53	248000
2006-12-18	13.56	13.80	13.55	13.70	428000
2006-12-19	13.71	13.85	13.71	13.79	472000
2006-12-20	13.85	14.04	13.85	13.95	601000
2006-12-21	13.85	13.85	13.40	13.68	1761000
2006-12-22	13.68	13.70	13.42	13.48	460000
2006-12-26	13.37	13.44	13.19	13.42	398000
2006-12-27	13.39	13.65	13.30	13.63	590000
2006-12-28	13.60	13.60	13.41	13.45	352000
2006-12-29	13.45	13.58	13.44	13.56	201000
2007-01-03	13.40	13.50	13.32	13.50	462000
2007-01-04	13.47	13.55	13.36	13.45	266000
2007-01-05	13.42	13.42	12.90	13.02	466000
2007-01-08	13.02	13.02	12.91	12.97	223000
2007-01-09	13.00	13.00	12.70	12.81	501000
2007-01-10	12.70	12.73	12.57	12.70	309000
2007-01-11	12.67	13.06	12.60	12.80	339000
2007-01-12	12.79	12.91	12.77	12.79	364000
2007-01-16	12.70	12.73	12.54	12.67	283000
2007-01-17	12.48	12.68	12.40	12.67	188000
2007-01-18	12.65	12.70	12.42	12.50	374000
2007-01-19	12.47	12.75	12.37	12.70	255000
2007-01-22	13.00	13.08	12.83	12.94	376000
2007-01-23	13.00	13.19	12.94	13.02	262000
2007-01-24	13.11	13.25	12.95	13.22	436000
2007-01-25	13.22	13.22	13.01	13.15	469000
2007-01-26	13.17	13.20	13.08	13.10	265000
2007-01-29	13.19	13.25	13.10	13.20	355000
2007-01-30	13.15	13.28	13.15	13.26	353000
2007-01-31	13.20	13.58	13.20	13.57	204000
2007-02-01	13.57	13.74	13.50	13.73	767000
2007-02-02	13.73	13.87	13.54	13.85	206000
2007-02-05	13.82	13.92	13.44	13.83	290000
2007-02-06	13.80	13.85	13.65	13.75	465000
2007-02-07	13.75	13.81	13.72	13.79	186000
2007-02-08	13.77	13.77	13.60	13.74	165000
2007-02-09	13.71	13.78	13.25	13.68	284000
2007-02-12	13.68	13.68	13.14	13.21	214000
2007-02-13	13.35	13.68	13.35	13.60	138710
2007-02-14	13.55	14.05	13.48	14.03	371000
2007-02-15	14.05	14.20	13.80	14.08	234000
2007-02-16	13.89	14.06	13.89	13.94	109000
2007-02-20	13.74	14.23	13.74	14.23	664000
2007-02-21	14.10	14.18	13.95	14.13	577000
2007-02-22	14.13	14.47	14.13	14.45	531000
2007-02-23	14.45	14.45	14.03	14.37	471000
2007-02-26	14.39	14.70	14.33	14.53	587000
2007-02-27	14.10	14.10	13.47	13.48	1036000
2007-02-28	13.60	13.80	13.34	13.75	6478000
2007-03-01	13.51	13.51	12.85	13.19	405520
2007-03-02	13.19	13.24	12.78	12.78	472000
2007-03-05	12.55	12.98	12.55	12.89	418000
2007-03-06	12.92	13.15	12.91	12.96	306000
2007-03-07	13.00	13.14	13.00	13.03	157000
2007-03-08	13.23	13.27	13.10	13.19	426000
2007-03-09	13.25	13.25	13.12	13.16	113000
2007-03-12	13.36	13.43	13.17	13.39	174000
2007-03-13	13.33	13.40	12.75	12.85	447000
2007-03-14	12.88	13.12	12.66	13.05	285000
2007-03-15	13.08	13.71	13.08	13.55	499000
2007-03-16	13.85	13.87	13.63	13.67	464000
2007-03-19	13.80	13.93	13.73	13.83	336000
2007-03-20	13.75	13.89	13.69	13.83	114000
2007-03-21	13.81	14.00	13.75	13.97	316000
2007-03-22	13.78	14.03	13.78	13.86	147000
2007-03-23	13.90	13.94	13.80	13.88	90000
2007-03-26	13.88	14.17	13.83	14.17	472000
2007-03-27	14.20	14.20	13.96	14.06	318000
2007-03-28	14.03	14.03	13.85	14.01	240000
2007-03-29	14.08	14.36	13.98	14.30	321000
2007-03-30	14.30	14.60	14.27	14.60	645000
2007-04-02	14.50	14.90	14.45	14.55	642000
2007-04-03	14.55	14.62	14.55	14.58	447000
2007-04-04	14.59	14.63	14.53	14.58	477000
2007-04-05	14.58	14.61	14.51	14.55	512000
2007-04-09	14.70	14.81	14.61	14.72	368000
2007-04-10	14.72	15.03	14.63	15.02	378000
2007-04-11	15.03	15.43	15.01	15.33	481000
2007-04-12	15.40	15.51	15.18	15.44	268000
2007-04-13	15.55	15.77	15.45	15.74	707000
2007-04-16	15.94	16.05	15.60	15.88	640000
2007-04-17	16.00	16.07	15.90	15.99	692000
2007-04-18	15.80	16.00	15.69	15.97	306000
2007-04-19	15.95	16.11	15.87	16.01	360000
2007-04-20	16.17	16.18	15.90	16.03	165000
2007-04-23	16.03	16.13	15.85	15.88	485000
2007-04-24	15.89	15.89	15.50	15.75	566000
2007-04-25	15.78	16.26	15.73	16.25	852000
2007-04-26	16.28	16.59	16.00	16.13	348000
2007-04-27	16.12	16.15	16.01	16.04	184000
2007-04-30	16.02	16.11	15.76	15.76	462000
2007-05-01	15.60	15.78	15.55	15.61	181000
2007-05-02	15.26	15.78	15.26	15.64	201000
2007-05-03	15.64	16.06	15.64	15.74	244000
2007-05-04	15.84	15.90	15.67	15.71	239000
2007-05-07	15.83	16.29	15.83	16.19	148000
2007-05-08	16.20	16.20	15.97	16.14	138000
2007-05-09	16.10	16.43	16.10	16.41	152000
2007-05-10	16.44	16.47	16.11	16.15	217000
2007-05-11	16.15	16.49	16.11	16.45	227000
2007-05-14	16.48	16.83	16.48	16.57	417000
2007-05-15	16.77	16.77	16.61	16.62	346000
2007-05-16	16.70	16.90	16.45	16.57	201000
2007-05-17	16.77	16.79	16.39	16.43	279000
2007-05-18	16.48	16.60	16.30	16.43	249000
2007-05-21	16.40	16.47	16.30	16.43	142000
2007-05-22	16.43	16.56	15.65	15.90	789000
2007-05-23	15.90	16.07	15.68	15.77	547000
2007-05-24	15.68	15.85	15.43	15.50	102000
2007-05-25	15.47	15.81	15.47	15.80	303000
2007-05-29	15.84	16.25	15.66	15.95	339000
2007-05-30	15.92	16.54	15.90	16.49	705000
2007-05-31	16.59	16.81	16.46	16.46	645000
2007-06-01	16.64	16.79	16.58	16.68	320000
2007-06-04	16.87	17.00	16.73	16.96	293000
2007-06-05	16.96	16.96	16.85	16.93	102000
2007-06-06	16.80	16.82	16.53	16.64	149000
2007-06-07	16.61	16.61	15.80	16.08	581000
2007-06-08	15.93	16.53	15.93	16.42	344000
2007-06-11	16.30	16.47	16.26	16.30	229000
2007-06-12	16.30	16.53	16.01	16.01	171000
2007-06-13	16.15	16.19	16.03	16.14	170000
2007-06-14	16.19	16.68	16.19	16.52	406000
2007-06-15	16.70	17.38	16.70	17.12	681000
2007-06-18	17.20	17.33	16.98	17.03	201000
2007-06-19	16.90	17.15	16.81	16.86	226000
2007-06-20	17.00	17.20	16.91	17.00	234000
2007-06-21	16.99	17.13	16.85	17.10	174000
2007-06-22	17.10	17.10	16.55	16.78	274000
2007-06-25	16.95	17.15	16.73	17.12	391000
2007-06-26	17.25	17.38	17.09	17.15	214000
2007-06-27	16.98	17.00	16.61	16.74	616000
2007-06-28	16.90	17.10	16.80	16.95	510000
2007-06-29	17.00	17.24	17.00	17.20	261000
2007-07-02	17.20	17.98	17.20	17.62	293000
2007-07-03	17.62	17.72	17.42	17.49	346000
2007-07-05	17.75	17.80	17.39	17.42	311000
2007-07-06	17.48	17.50	17.37	17.42	248000
2007-07-09	17.48	17.60	17.23	17.36	188000
2007-07-10	17.40	17.40	16.96	17.01	211000
2007-07-11	17.20	17.20	16.80	16.86	277000
2007-07-12	17.00	17.24	16.77	16.78	468000
2007-07-13	16.85	17.04	16.69	16.88	322000
2007-07-16	17.00	17.50	16.95	16.99	325000
2007-07-17	17.15	17.30	16.93	16.97	191000
2007-07-18	16.93	17.01	16.72	16.77	438000
2007-07-19	17.30	17.32	16.65	16.65	526000
2007-07-20	16.70	16.80	16.05	16.08	674000
2007-07-23	16.17	16.38	15.89	16.03	700000
2007-07-24	15.83	15.94	15.60	15.78	1326000
2007-07-25	15.88	16.04	15.38	15.59	426000
2007-07-26	15.39	15.40	14.98	15.29	953000
2007-07-27	15.49	16.04	15.33	15.97	818000
2007-07-30	15.78	16.45	15.78	16.30	1210000
2007-07-31	16.30	16.50	16.22	16.36	724000
2007-08-01	16.30	16.50	15.85	16.13	404000
2007-08-02	16.15	16.50	15.97	16.38	535000
2007-08-03	16.44	16.47	16.13	16.21	424000
2007-08-06	16.20	16.25	15.68	15.91	429000
2007-08-07	15.75	16.23	15.70	16.07	334000
2007-08-08	16.07	16.67	15.84	16.45	646000
2007-08-09	16.30	16.56	15.69	15.84	301000
2007-08-10	16.00	16.00	15.35	15.63	582000
2007-08-13	16.13	16.33	15.70	15.73	316000
2007-08-14	15.78	15.87	14.74	14.84	410000
2007-08-15	14.78	14.98	14.10	14.10	470000
2007-08-16	13.95	14.43	13.59	14.35	1143000
2007-08-17	14.50	15.39	14.47	15.28	473000
2007-08-20	15.30	15.35	14.70	15.28	380000
2007-08-21	15.24	15.33	14.75	15.30	349000
2007-08-22	15.45	15.69	15.27	15.52	824000
2007-08-23	15.70	15.80	15.20	15.47	414000
2007-08-24	15.45	16.12	15.40	16.00	343000
2007-08-27	16.00	16.00	15.68	15.68	104000
2007-08-28	15.88	15.88	15.13	15.16	287000
2007-08-29	15.40	15.66	15.18	15.63	263000
2007-08-30	15.43	15.68	15.41	15.57	171000
2007-08-31	15.75	16.00	15.63	15.94	365000
2007-09-04	15.91	16.14	15.80	16.00	230000
2007-09-05	15.90	15.94	15.70	15.83	153000
2007-09-06	15.93	15.93	15.65	15.76	152000
2007-09-07	15.60	15.60	15.22	15.40	274000
2007-09-10	15.59	15.59	14.73	15.13	268000
2007-09-11	15.10	15.29	15.08	15.16	153000
2007-09-12	15.18	15.20	14.85	15.13	201000
2007-09-13	15.28	15.32	15.14	15.25	159000
2007-09-14	15.30	15.40	15.12	15.24	150000
2007-09-17	15.17	15.42	15.09	15.11	90000
2007-09-18	15.13	16.03	14.98	15.97	457000
2007-09-19	15.78	16.90	15.75	16.39	715000
2007-09-20	16.17	16.52	16.04	16.29	386000
2007-09-21	16.30	16.65	16.10	16.52	966000
2007-09-24	16.53	16.60	16.38	16.50	309000
2007-09-25	16.40	16.42	16.10	16.18	708000
2007-09-26	16.23	16.78	16.15	16.69	873000
2007-09-27	16.75	16.95	16.69	16.86	1046000
2007-09-28	16.95	17.34	16.85	17.29	699000
2007-10-01	17.13	17.87	17.13	17.80	497000
2007-10-02	18.00	18.17	17.93	18.17	910000
2007-10-03	18.18	18.18	17.94	17.98	737000
2007-10-04	18.18	18.24	17.84	18.18	587000
2007-10-05	18.30	19.20	18.30	19.00	1130000
2007-10-08	19.00	19.02	18.69	19.02	347000
2007-10-09	19.18	19.29	18.96	19.14	559000
2007-10-10	19.21	20.14	19.09	19.95	892000
2007-10-11	20.10	20.65	19.87	20.04	1440000
2007-10-12	20.19	20.42	19.69	19.84	398000
2007-10-15	19.90	20.29	19.78	19.79	631000
2007-10-16	19.77	19.79	18.96	19.17	575000
2007-10-17	19.37	19.60	19.08	19.17	857000
2007-10-18	19.15	19.15	18.86	18.94	553000
2007-10-19	18.80	18.85	18.48	18.62	323000
2007-10-22	18.50	18.65	18.20	18.60	354000
2007-10-23	18.76	18.81	18.27	18.68	484000
2007-10-24	18.50	18.76	18.15	18.70	500000
2007-10-25	18.65	19.05	18.65	18.91	793000
2007-10-26	19.30	19.72	19.25	19.72	628000
2007-10-29	19.68	20.03	19.55	20.03	788000
2007-10-30	20.00	20.39	19.70	19.88	638000
2007-10-31	19.90	19.95	18.93	19.20	1215000
2007-11-01	19.53	19.95	19.06	19.32	675000
2007-11-02	19.55	19.55	18.61	18.69	591000
2007-11-05	18.31	18.53	17.97	18.28	273500
2007-11-06	18.13	18.50	18.00	18.49	267030
2007-11-07	18.50	18.50	18.04	18.10	1312200
2007-11-08	18.25	18.30	17.76	17.88	450000
2007-11-09	17.75	17.80	17.31	17.35	449000
2007-11-12	17.31	17.57	16.61	16.70	1027000
2007-11-13	17.00	17.36	16.94	17.21	534250
2007-11-14	17.50	17.68	17.15	17.18	354000
2007-11-15	17.05	17.13	16.83	17.01	372000
2007-11-16	17.01	17.10	16.74	16.99	376000
2007-11-19	17.10	17.10	16.23	16.29	208260
2007-11-20	16.49	16.67	15.85	16.29	446000
2007-11-21	15.50	15.95	15.13	15.89	968000
2007-11-23	16.18	16.25	15.90	16.18	414000
2007-11-26	16.13	16.40	15.72	15.93	938000
2007-11-27	15.90	16.12	15.67	16.08	413000
2007-11-28	16.00	17.41	16.00	17.01	836000
2007-11-29	16.92	17.47	16.92	17.21	440000
2007-11-30	17.50	17.88	17.35	17.57	695000
2007-12-03	17.40	17.50	17.25	17.40	182030
2007-12-04	17.15	17.33	17.11	17.11	74000
2007-12-05	17.31	17.80	17.20	17.78	351000
2007-12-06	18.00	18.85	18.00	18.75	644000
2007-12-07	18.56	19.03	18.51	18.67	243000
2007-12-10	18.70	18.70	18.38	18.54	213000
2007-12-11	18.45	18.45	17.51	17.58	358000
2007-12-12	18.10	18.37	16.85	17.24	452000
2007-12-13	17.35	17.35	16.16	16.46	594500
2007-12-14	16.28	16.74	16.23	16.71	442000
2007-12-17	16.44	16.52	16.00	16.15	527720
2007-12-18	16.58	16.58	15.56	15.93	466000
2007-12-19	15.95	16.48	15.75	16.38	343020
2007-12-20	16.85	17.50	16.85	17.41	424000
2007-12-21	17.74	18.49	17.70	18.22	728000
2007-12-24	18.40	18.64	18.20	18.55	159000
2007-12-26	18.46	18.78	18.20	18.62	392000
2007-12-27	18.40	18.48	18.10	18.17	357000
2007-12-28	18.09	18.19	17.90	18.10	293000
2007-12-31	18.48	18.48	17.55	17.68	311000
2008-01-02	17.81	17.98	16.84	17.25	696000
2008-01-03	17.30	17.85	17.10	17.63	697000
2008-01-04	17.25	17.25	16.47	16.67	789000
2008-01-07	16.46	16.75	16.20	16.53	356000
2008-01-08	16.69	16.85	16.34	16.42	590000
2008-01-09	16.45	16.45	15.69	15.96	696000
2008-01-10	15.69	17.00	15.69	16.90	1116870
2008-01-11	17.00	17.39	16.68	16.93	1602780
2008-01-14	17.30	17.49	17.08	17.49	459000
2008-01-15	17.11	17.11	16.23	16.56	439580
2008-01-16	16.25	16.82	15.14	16.34	1321000
2008-01-17	16.40	16.53	15.28	15.32	1445500
2008-01-18	15.45	15.59	14.86	15.19	436290
2008-01-22	14.47	17.53	14.47	14.77	635000
2008-01-23	14.10	15.07	13.21	15.00	713000
2008-01-24	15.60	16.00	15.30	15.89	699000
2008-01-25	16.65	16.78	15.90	16.12	682000
2008-01-28	16.00	16.67	15.62	16.52	351000
2008-01-29	17.30	17.30	16.58	16.90	676000
2008-01-30	16.90	17.50	16.63	17.20	777000
2008-01-31	16.83	17.77	16.40	17.72	983000
2008-02-01	17.70	18.07	17.55	17.70	898770
2008-02-04	17.75	17.82	17.26	17.74	298000
2008-02-05	17.64	17.64	16.65	16.84	388760
2008-02-06	17.12	17.31	16.45	16.53	268000
2008-02-07	16.50	16.65	15.60	16.18	891860
2008-02-08	16.23	16.81	16.10	16.37	236000
2008-02-11	16.51	16.93	16.31	16.75	370450
2008-02-12	17.08	17.52	16.76	17.38	634000
2008-02-13	17.57	18.78	17.02	17.73	593240
2008-02-14	17.73	17.73	16.97	16.97	452000
2008-02-15	17.22	17.22	16.70	16.95	577000
2008-02-19	17.20	17.50	17.00	17.34	866250
2008-02-20	17.27	17.79	17.00	17.74	403000
2008-02-21	17.80	17.98	17.39	17.54	458000
2008-02-22	17.74	17.82	17.46	17.67	337450
2008-02-25	17.90	19.00	17.74	18.95	811000
2008-02-26	18.70	19.59	18.45	19.50	760000
2008-02-27	19.10	20.50	18.91	20.05	1028000
2008-02-28	20.00	20.16	19.60	19.62	605000
2008-02-29	19.59	20.00	19.30	19.51	1083000
2008-03-03	19.10	19.99	19.10	19.85	648250
2008-03-04	20.00	20.19	19.60	19.90	507000
2008-03-05	20.42	20.53	19.89	20.40	406000
2008-03-06	20.35	20.79	20.18	20.19	396600
2008-03-07	20.13	20.27	19.61	19.61	807000
2008-03-10	19.71	19.71	18.77	18.98	812320
2008-03-11	19.92	20.60	19.80	20.60	561000
2008-03-12	20.30	21.90	20.25	21.05	813500
2008-03-13	20.70	21.90	20.41	21.77	461760
2008-03-14	22.00	22.20	21.33	21.50	719100
2008-03-17	20.65	21.77	20.65	21.00	715000
2008-03-18	21.60	22.36	21.45	22.36	691000
2008-03-19	22.36	22.57	21.67	21.78	1672000
2008-03-20	21.65	21.80	20.91	21.33	485010
2008-03-24	21.60	22.19	21.40	21.91	500560
2008-03-25	22.25	23.16	22.10	23.08	560920
2008-03-26	22.90	23.31	22.52	22.96	385450
2008-03-27	23.15	24.28	22.87	24.25	628000
2008-03-28	24.40	24.50	23.19	23.25	529000
2008-03-31	23.50	24.00	22.60	23.38	341400
2008-04-01	23.87	24.39	23.31	23.98	618828
2008-04-02	24.32	25.40	23.51	25.22	773800
2008-04-03	25.37	25.87	24.96	25.22	1131292
2008-04-04	25.59	26.82	25.59	26.73	1305423
2008-04-07	27.64	28.49	26.75	28.34	1066848
2008-04-08	28.72	29.50	28.30	28.81	993672
2008-04-09	28.99	29.48	27.55	27.84	1027657
2008-04-10	28.16	28.16	26.35	27.18	875787
2008-04-11	27.18	28.85	26.68	28.67	1145108
2008-04-14	28.99	29.85	28.86	29.24	949355
2008-04-15	29.70	30.20	29.45	29.63	852474
2008-04-16	30.36	30.85	30.20	30.51	879953
2008-04-17	29.96	31.14	29.60	30.84	949377
2008-04-18	31.62	31.72	30.50	30.80	860836
2008-04-21	30.99	31.14	29.50	30.90	1099381
2008-04-22	30.74	31.16	29.80	30.28	639789
2008-04-23	30.71	30.71	28.65	29.27	468915
2008-04-24	29.30	30.00	27.22	27.93	978410
2008-04-25	27.83	29.80	27.83	29.55	519947
2008-04-28	30.39	30.96	29.86	30.07	695499
2008-04-29	29.11	29.90	28.10	28.32	736762
2008-04-30	28.01	29.90	28.01	28.51	988308
2008-05-01	28.23	28.58	26.54	27.52	740153
2008-05-02	27.81	27.88	26.48	27.04	696619
2008-05-05	27.49	27.93	27.11	27.47	388767
2008-05-06	27.46	27.62	26.90	27.36	507009
2008-05-07	27.49	28.40	27.16	27.25	483355
2008-05-08	27.60	27.69	26.75	27.35	495853
2008-05-09	27.01	27.87	26.75	27.87	366556
2008-05-12	28.41	29.65	28.09	29.17	1080594
2008-05-13	29.49	29.54	28.07	28.25	699879
2008-05-14	28.21	29.25	28.21	28.82	429763
2008-05-15	28.98	29.50	28.61	29.47	439645
2008-05-16	29.79	30.95	29.56	30.71	667296
2008-05-19	31.40	32.85	30.76	32.13	1105131
2008-05-20	32.18	34.57	32.18	34.28	1204347
2008-05-21	34.25	35.00	32.65	33.13	1221280
2008-05-22	33.20	34.11	32.61	33.72	686182
2008-05-23	33.28	34.01	33.00	33.59	657085
2008-05-27	33.29	33.86	32.31	32.67	916110
2008-05-28	32.86	34.50	32.86	34.50	445579
2008-05-29	34.94	37.50	34.87	36.91	1374015
2008-05-30	37.00	37.66	34.00	34.04	1967188
2008-06-02	34.25	36.20	34.25	35.80	2203884
2008-06-03	36.75	39.18	36.55	37.49	1884993
2008-06-04	37.55	40.08	37.54	39.91	1450569
2008-06-05	40.45	44.91	40.41	44.89	2106577
2008-06-06	44.32	44.32	41.84	42.73	1399104
2008-06-09	43.50	47.00	43.21	46.86	1811964
2008-06-10	46.90	48.73	46.14	47.30	2009136
2008-06-11	48.36	49.21	44.79	45.38	2850739
2008-06-12	45.99	47.00	42.16	44.52	2416875
2008-06-13	44.41	45.59	43.50	45.45	1114161
2008-06-16	46.80	48.20	45.04	47.16	1695407
2008-06-17	49.64	51.65	49.11	51.58	3576259
2008-06-18	51.79	55.52	51.50	54.74	3268731
2008-06-19	55.99	59.45	51.85	52.97	5751740
2008-06-20	52.11	53.17	49.10	51.71	3615463
2008-06-23	52.05	53.65	51.55	53.53	1918341
2008-06-24	54.48	56.00	50.29	51.24	2645864
2008-06-25	50.81	51.50	46.78	47.78	3153441
2008-06-26	46.66	49.30	46.17	46.99	2466664
2008-06-27	46.00	47.25	44.17	47.25	3848370
2008-06-30	47.69	49.38	46.50	46.60	1947136
2008-07-01	44.70	45.65	43.00	43.43	2964181
2008-07-02	44.54	44.70	39.65	39.78	2925572
2008-07-03	38.46	38.99	35.10	38.06	4016016
2008-07-07	39.00	40.80	38.06	39.23	1669929
2008-07-08	38.26	41.24	36.91	40.78	2601011
2008-07-09	42.05	43.67	41.31	41.60	2350538
2008-07-10	42.99	43.00	40.55	42.25	1134807
2008-07-11	42.23	42.74	40.54	41.40	1086686
2008-07-14	42.76	44.02	42.50	43.59	1528623
2008-07-15	43.01	43.49	40.70	41.70	1381466
2008-07-16	41.70	45.00	39.37	44.71	1717527
2008-07-17	45.15	45.65	41.69	42.65	2026421
2008-07-18	41.81	43.00	40.85	41.43	1689255
2008-07-21	42.49	43.34	42.00	43.20	1567038
2008-07-22	42.93	42.93	41.00	41.29	1236570
2008-07-23	40.50	40.86	37.82	38.24	2056245
2008-07-24	38.98	40.46	37.55	38.67	1545420
2008-07-25	38.02	40.48	38.02	38.43	942554
2008-07-28	39.74	39.74	37.52	37.68	2219702
2008-07-29	37.38	38.73	36.57	38.34	1076330
2008-07-30	39.00	42.02	38.50	42.02	1510733
2008-07-31	41.00	42.97	40.60	40.93	1058812
2008-08-01	42.11	42.11	39.90	40.07	496272
2008-08-04	40.00	40.10	35.58	36.15	1371025
2008-08-05	35.43	36.29	34.01	34.89	1332752
2008-08-06	34.26	36.77	34.26	36.40	774324
2008-08-07	36.74	37.65	35.80	37.51	1353102
2008-08-08	37.19	37.19	34.00	34.31	1351941
2008-08-11	33.56	33.85	31.82	32.06	1653147
2008-08-12	31.12	33.30	31.12	32.46	758546
2008-08-13	33.39	34.98	32.12	34.89	1870599
2008-08-14	34.74	37.00	34.00	35.43	1364174
2008-08-15	34.37	35.00	32.94	33.35	883228
2008-08-18	33.76	35.17	33.44	33.94	811194
2008-08-19	33.06	34.97	33.06	34.74	1191843
2008-08-20	35.00	36.00	34.57	35.64	983918
2008-08-21	36.50	37.99	36.15	37.65	1198429
2008-08-22	37.75	38.10	36.46	37.99	1508101
2008-08-25	38.00	38.98	37.75	38.22	818759
2008-08-26	38.98	38.98	37.60	38.29	607183
2008-08-27	38.75	39.66	38.43	39.58	677227
2008-08-28	39.99	40.13	38.45	39.34	830718
2008-08-29	39.71	39.90	37.86	38.32	916273
2008-09-02	36.84	36.84	35.07	35.28	1011225
2008-09-03	34.38	36.20	34.38	34.76	1681852
2008-09-04	34.76	35.16	33.05	33.32	1435694
2008-09-05	33.00	34.04	31.76	32.85	2236800
2008-09-08	33.47	34.38	30.54	30.81	1713241
2008-09-09	29.90	29.90	27.65	27.70	2885739
2008-09-10	27.51	29.11	27.50	28.50	1432454
2008-09-11	28.45	29.73	26.93	29.01	1092798
2008-09-12	29.97	32.06	28.00	32.02	1731776
2008-09-15	28.55	30.95	27.51	27.94	1751941
2008-09-16	26.50	27.68	25.51	27.38	2188995
2008-09-17	26.44	27.04	24.49	25.71	1703118
2008-09-18	25.76	26.90	21.01	25.25	2469538
2008-09-19	27.61	30.00	27.60	29.80	1707971
2008-09-22	30.07	30.30	28.12	29.00	1811406
2008-09-23	28.31	28.80	27.00	27.33	819389
2008-09-24	27.76	28.46	27.00	27.18	486164
2008-09-25	27.10	29.41	26.53	29.12	1512636
2008-09-26	27.66	28.14	26.67	27.32	1477137
2008-09-29	25.85	26.95	22.47	23.56	1404858
2008-09-30	23.01	25.47	23.01	25.21	881921
2008-10-01	24.83	25.25	24.01	24.47	1414642
2008-10-02	22.00	22.10	19.95	20.20	2622326
2008-10-03	21.01	21.92	19.53	19.76	1528815
2008-10-06	17.87	18.00	15.41	18.00	1642020
2008-10-07	18.27	19.03	16.53	16.72	1310078
2008-10-08	14.76	17.67	14.67	16.68	2265407
2008-10-09	17.00	18.34	15.57	16.01	1608589
2008-10-10	14.82	15.98	12.98	15.25	2049178
2008-10-13	17.54	21.79	16.50	21.75	1897448
2008-10-14	21.99	22.29	19.10	19.85	2389647
2008-10-15	19.00	19.19	16.54	16.91	1767817
2008-10-16	18.01	18.72	16.50	18.72	1787957
2008-10-17	18.24	20.37	17.51	18.96	1510124
2008-10-20	20.79	21.77	20.18	21.70	1306939
2008-10-21	20.49	21.30	20.00	20.22	636757
2008-10-22	19.01	19.75	17.76	18.68	1122085
2008-10-23	18.94	19.10	16.63	17.84	1065852
2008-10-24	16.20	17.00	15.09	16.04	1516817
2008-10-27	15.85	17.45	15.85	16.70	1365424
2008-10-28	17.79	20.36	17.24	20.18	1413707
2008-10-29	19.85	20.50	17.42	19.52	1695889
2008-10-30	21.11	23.46	19.82	22.89	2700217
2008-10-31	21.55	24.50	21.10	22.90	1325129
2008-11-03	23.57	23.57	21.77	21.77	1292956
2008-11-04	24.35	26.05	23.09	26.05	1977314
2008-11-05	25.09	25.38	22.27	22.49	1581969
2008-11-06	22.26	22.64	20.89	21.15	1564296
2008-11-07	23.26	23.26	21.70	22.83	1313693
2008-11-10	24.24	24.75	23.88	24.25	1622339
2008-11-11	23.66	23.66	21.92	23.05	1102171
2008-11-12	23.34	23.34	20.84	21.00	1271920
2008-11-13	21.06	24.00	20.75	23.97	1455860
2008-11-14	22.49	23.50	22.00	22.66	1462444
2008-11-17	23.16	23.16	21.00	21.06	1197554
2008-11-18	21.54	21.93	20.80	21.80	903656
2008-11-19	21.40	21.65	19.42	19.62	1296770
2008-11-20	19.16	20.02	18.05	18.15	1753485
2008-11-21	18.70	19.94	18.00	19.76	1769293
2008-11-24	19.34	21.30	19.34	20.71	1773923
2008-11-25	21.38	21.45	20.40	21.17	1537193
2008-11-26	21.16	22.80	20.17	22.50	1655634
2008-11-28	22.59	22.73	20.45	22.49	699473
2008-12-01	21.49	21.68	19.95	20.22	1011408
2008-12-02	20.54	20.78	19.90	20.53	1188109
2008-12-03	20.00	20.86	19.61	20.61	857667
2008-12-04	20.20	20.91	19.85	20.12	667326
2008-12-05	19.56	21.40	19.56	21.30	1384146
2008-12-08	22.49	23.89	22.09	23.70	1838252
2008-12-09	22.96	22.98	21.55	21.81	2075924
2008-12-10	22.50	22.99	21.89	22.89	1057266
2008-12-11	22.79	23.79	22.07	22.47	1623083
2008-12-12	21.54	23.85	21.54	23.65	890095
2008-12-15	24.17	24.43	23.62	24.20	1349742
2008-12-16	24.81	25.90	24.49	25.90	1485787
2008-12-17	25.50	26.30	25.15	25.97	1346506
2008-12-18	26.30	26.83	24.50	24.67	731351
2008-12-19	24.35	25.38	23.70	23.76	996313
2008-12-22	24.01	24.37	22.94	23.15	1020267
2008-12-23	23.25	24.20	23.25	23.87	552974
2008-12-24	24.80	24.80	23.39	23.85	269156
2008-12-26	23.41	24.67	23.41	24.01	332530
2008-12-29	24.58	24.66	23.65	24.58	871947
2008-12-30	24.70	24.70	23.15	23.39	1339060
2008-12-31	23.40	24.49	23.11	24.39	608244
2009-01-02	24.38	25.80	24.03	25.63	1142201
2009-01-05	25.62	25.76	24.95	25.30	1167639
2009-01-06	25.47	27.66	25.47	27.30	1731925
2009-01-07	26.68	26.80	25.70	25.90	969967
2009-01-08	25.95	26.65	25.20	26.59	753990
2009-01-09	28.23	28.27	26.42	27.22	913683
2009-01-12	27.62	27.62	25.94	26.21	1451691
2009-01-13	26.07	26.84	25.63	26.47	633660
2009-01-14	26.24	26.24	24.96	25.25	1047490
2009-01-15	25.52	26.30	24.73	25.87	1010007
2009-01-16	26.34	27.20	25.92	26.76	854212
2009-01-20	26.00	26.83	25.50	25.68	838262
2009-01-21	26.73	26.73	25.31	26.50	895615
2009-01-22	26.20	26.50	25.30	26.26	673186
2009-01-23	25.21	26.94	25.17	26.80	1218200
2009-01-26	26.01	27.71	26.01	26.93	668488
2009-01-27	27.06	27.52	26.75	27.43	796873
2009-01-28	28.18	28.42	27.57	28.28	810078
2009-01-29	27.03	28.00	26.50	27.72	420134
2009-01-30	28.13	28.13	26.90	27.10	743308
2009-02-02	26.53	27.74	26.51	27.38	709376
2009-02-03	27.50	28.69	27.50	28.47	884905
2009-02-04	28.55	29.35	28.50	28.58	662737
2009-02-05	28.51	29.42	28.33	29.30	1134995
2009-02-06	29.75	31.54	29.72	31.24	1715010
2009-02-09	31.29	32.48	30.88	31.34	1261061
2009-02-10	31.16	31.58	29.82	30.14	992413
2009-02-11	30.40	30.90	29.15	29.93	1070030
2009-02-12	29.51	31.41	29.45	31.24	937195
2009-02-13	31.99	32.21	31.15	31.73	607879
2009-02-17	30.49	30.64	28.79	29.02	1535897
2009-02-18	29.36	30.12	29.04	29.81	1057392
2009-02-19	30.49	30.80	29.54	29.76	746004
2009-02-20	28.75	29.48	28.30	29.18	956286
2009-02-23	29.50	29.71	27.51	27.71	1306519
2009-02-24	28.75	30.09	28.02	29.93	1162080
2009-02-25	29.67	30.10	28.78	28.79	1487377
2009-02-26	29.50	29.77	29.15	29.49	1396392
2009-02-27	29.90	29.90	28.35	28.82	775922
2009-03-02	28.27	28.50	26.59	26.76	1460201
2009-03-03	26.78	27.47	26.07	26.28	893109
2009-03-04	27.34	27.50	25.70	25.95	1874179
2009-03-05	25.49	25.49	23.60	24.53	1521947
2009-03-06	24.79	25.25	23.50	24.15	1302379
2009-03-09	23.79	24.77	22.61	23.84	1249103
2009-03-10	25.00	25.44	24.60	25.34	1240677
2009-03-11	27.08	27.08	26.00	26.22	1051974
2009-03-12	26.09	26.18	25.10	25.67	1068947
2009-03-13	25.99	26.00	25.36	25.45	729789
2009-03-16	25.75	26.28	25.45	25.77	1038237
2009-03-17	26.21	26.66	25.36	26.57	703388
2009-03-18	26.63	27.28	25.90	27.02	921589
2009-03-19	28.06	28.19	27.19	27.40	1123121
2009-03-20	27.10	27.90	27.00	27.13	548396
2009-03-23	27.94	28.65	27.52	28.57	1256048
2009-03-24	28.53	28.73	27.88	28.06	986484
2009-03-25	28.73	29.18	28.08	28.90	1390440
2009-03-26	29.15	29.29	28.50	29.09	1138062
2009-03-27	28.93	28.93	28.22	28.33	567374
2009-03-30	27.51	27.81	26.10	26.57	1171044
2009-03-31	27.29	27.29	26.31	26.56	1088673
2009-04-01	26.58	27.79	26.00	27.75	890807
2009-04-02	28.48	28.91	28.26	28.34	1200478
2009-04-03	27.88	29.15	27.87	29.14	810267
2009-04-06	28.75	28.99	27.96	28.88	644818
2009-04-07	27.84	28.62	27.60	28.03	517628
2009-04-08	27.60	29.01	27.60	28.92	1154407
2009-04-09	29.89	30.60	29.51	30.57	918323
2009-04-13	30.15	31.47	30.00	31.26	934345
2009-04-14	31.28	32.15	31.20	31.68	1306658
2009-04-15	31.42	31.87	31.26	31.72	946393
2009-04-16	32.48	33.05	31.76	32.87	1013542
2009-04-17	33.32	33.32	31.86	31.97	654908
2009-04-20	31.42	31.42	29.90	30.28	1043242
2009-04-21	29.43	30.90	29.11	30.80	755133
2009-04-22	30.64	31.36	30.20	30.21	706786
2009-04-23	30.25	31.07	29.97	30.43	1064722
2009-04-24	30.63	31.17	30.58	30.80	1359566
2009-04-27	30.47	30.60	29.75	29.82	837951
2009-04-28	29.20	29.85	29.10	29.72	768236
2009-04-29	31.25	31.25	30.07	30.85	1354540
2009-04-30	31.25	32.26	31.16	31.51	1219577
2009-05-01	31.25	31.50	30.70	30.89	850475
2009-05-04	31.95	32.35	31.06	32.34	1514749
2009-05-05	31.07	32.68	31.07	31.60	1391566
2009-05-06	31.90	32.85	31.77	32.78	1828295
2009-05-07	33.82	34.10	32.75	33.10	1508002
2009-05-08	33.80	33.93	32.81	33.35	994635
2009-05-11	32.27	33.16	32.00	32.88	848778
2009-05-12	33.42	33.92	32.82	33.82	1146272
2009-05-13	33.38	33.77	32.50	32.95	1234710
2009-05-14	33.19	34.61	32.98	34.44	1491413
2009-05-15	34.61	35.23	34.35	34.85	1481854
2009-05-18	35.02	35.60	35.02	35.48	969564
2009-05-19	35.48	36.42	35.45	36.22	1473976
2009-05-20	36.01	37.49	36.01	36.66	1252190
2009-05-21	36.26	36.26	33.54	34.11	2031516
2009-05-22	35.54	35.62	34.30	35.23	701014
2009-05-26	35.29	36.04	34.60	35.97	933142
2009-05-27	36.06	36.20	34.70	34.84	745508
2009-05-28	35.95	35.95	34.91	35.80	598522
2009-05-29	36.22	36.78	35.94	36.36	1216928
2009-06-01	37.03	37.55	36.95	37.26	1018607
2009-06-02	37.08	37.38	36.60	36.90	745448
2009-06-03	36.31	36.50	35.53	36.05	823062
2009-06-04	36.00	36.96	36.00	36.85	560493
2009-06-05	37.35	37.80	36.24	36.65	562025
2009-06-08	36.97	36.97	35.51	36.20	700466
2009-06-09	36.51	38.08	36.50	37.84	1040450
2009-06-10	38.28	38.70	37.85	38.52	853808
2009-06-11	38.54	39.11	38.26	38.88	592858
2009-06-12	38.87	38.94	38.27	38.52	799567
2009-06-15	37.72	37.72	36.47	36.85	958529
2009-06-16	37.41	37.98	36.93	37.00	1003678
2009-06-17	36.34	36.34	35.02	35.36	2031045
2009-06-18	34.66	36.36	34.55	36.23	1045397
2009-06-19	36.99	37.20	36.60	36.68	836344
2009-06-22	36.41	36.47	34.88	34.88	1207583
2009-06-23	34.87	35.54	34.55	35.03	584251
2009-06-24	35.41	35.93	34.09	34.73	929105
2009-06-25	34.55	35.75	34.27	35.71	763358
2009-06-26	35.39	36.10	35.10	35.87	689851
2009-06-29	35.89	37.00	35.89	36.74	690542
2009-06-30	36.50	36.70	35.99	36.19	611003
2009-07-01	36.21	36.75	35.80	35.87	460293
2009-07-02	35.61	36.48	34.93	36.19	673820
2009-07-06	35.62	36.22	35.44	36.22	715662
2009-07-07	35.98	36.77	35.39	35.80	763323
2009-07-08	36.05	36.32	34.84	35.72	764964
2009-07-09	36.03	36.59	35.94	36.26	750233
2009-07-10	36.53	36.54	34.75	35.20	1968175
2009-07-13	35.25	36.64	34.37	36.56	1960106
2009-07-14	36.66	36.77	35.61	35.82	1567029
2009-07-15	36.36	36.58	35.28	35.76	2546914
2009-07-16	36.49	37.31	35.88	36.40	1587366
2009-07-17	36.50	36.80	36.00	36.35	611555
2009-07-20	36.01	36.86	35.63	36.22	561013
2009-07-21	36.50	36.81	35.73	35.96	1135853
2009-07-22	35.57	36.21	35.39	35.54	710343
2009-07-23	35.02	36.50	35.02	36.39	1720486
2009-07-24	36.11	36.49	35.86	36.45	793526
2009-07-27	36.62	36.62	35.76	36.05	522673
2009-07-28	35.63	35.78	35.05	35.70	513805
2009-07-29	35.55	35.65	35.08	35.40	390845
2009-07-30	35.62	36.46	35.62	36.10	836252
2009-07-31	36.03	36.40	35.67	35.79	470728
2009-08-03	36.01	37.00	36.01	36.70	902429
2009-08-04	36.66	36.85	36.49	36.67	434935
2009-08-05	36.73	36.95	36.22	36.36	1102461
2009-08-06	36.67	36.75	36.04	36.13	691008
2009-08-07	36.50	36.81	36.03	36.31	610953
2009-08-10	36.42	36.42	35.94	35.99	453279
2009-08-11	35.43	36.07	35.03	35.31	694795
2009-08-12	35.45	36.50	35.00	36.13	1112437
2009-08-13	36.63	36.92	35.90	36.53	647530
2009-08-14	36.47	36.64	35.64	36.05	625524
2009-08-17	35.33	35.33	34.55	34.91	603387
2009-08-18	35.60	35.60	35.00	35.50	429722
2009-08-19	35.15	35.59	34.70	35.48	456462
2009-08-20	35.40	36.02	35.40	35.86	362944
2009-08-21	36.35	36.50	35.90	36.37	429337
2009-08-24	36.70	36.78	36.14	36.54	632350
2009-08-25	36.70	37.00	36.01	36.13	500127
2009-08-26	36.00	36.48	35.59	36.44	558832
2009-08-27	36.40	36.60	35.84	36.18	576632
2009-08-28	36.28	36.37	35.64	35.74	394197
2009-08-31	35.12	35.18	34.75	34.83	970238
2009-09-01	34.65	35.10	33.49	33.49	1817965
2009-09-02	33.29	33.98	33.02	33.61	700365
2009-09-03	33.99	34.13	33.52	33.70	575904
2009-09-04	33.89	34.34	33.69	34.25	370923
2009-09-08	34.60	35.37	34.60	35.28	1227586
2009-09-09	35.10	35.88	35.10	35.50	965318
2009-09-10	35.34	35.75	35.06	35.72	525393
2009-09-11	35.70	36.49	35.55	36.27	1425811
2009-09-14	35.99	36.57	35.77	36.37	905958
2009-09-15	36.58	37.26	36.37	37.20	1243124
2009-09-16	37.25	38.10	37.25	37.89	1387477
2009-09-17	38.40	38.73	37.97	38.35	1409665
2009-09-18	38.89	40.44	38.36	40.15	3428111
2009-09-21	39.65	39.65	38.78	39.10	1474538
2009-09-22	39.50	39.69	39.31	39.45	1019575
2009-09-23	39.65	39.76	39.17	39.22	928317
2009-09-24	39.30	39.40	37.93	38.27	876459
2009-09-25	38.01	38.75	37.86	38.62	853914
2009-09-28	38.63	39.61	38.63	39.37	865955
2009-09-29	39.73	39.73	39.00	39.09	828487
2009-09-30	39.39	39.40	38.60	39.13	1076344
2009-10-01	39.04	39.16	37.07	37.20	1617634
2009-10-02	36.70	37.43	36.10	36.96	1334125
2009-10-05	37.30	37.87	37.09	37.72	796902
2009-10-06	38.19	38.78	37.94	38.33	798498
2009-10-07	38.35	38.76	37.99	38.06	753063
2009-10-08	38.52	38.89	38.09	38.09	1305665
2009-10-09	37.81	38.00	37.34	37.75	737070
2009-10-12	38.15	38.58	38.00	38.25	611781
2009-10-13	38.08	38.38	37.66	38.35	616600
2009-10-14	38.99	38.99	38.06	38.15	1415330
2009-10-15	37.99	38.16	37.22	37.30	1400080
2009-10-16	37.45	38.50	37.30	38.29	1272150
2009-10-19	39.13	39.56	38.75	39.44	1083573
2009-10-20	39.62	39.78	38.58	38.97	826621
2009-10-21	38.72	39.10	38.54	38.74	1123213
2009-10-22	38.67	39.02	38.22	38.79	754484
2009-10-23	39.13	39.23	38.53	38.61	1000125
2009-10-26	39.07	39.43	38.19	38.34	821256
2009-10-27	37.86	37.96	36.86	36.87	1539943
2009-10-28	36.87	37.10	36.25	36.36	1485953
2009-10-29	37.22	37.64	36.81	37.23	1147831
2009-10-30	36.89	37.17	35.89	36.75	1436108
2009-11-02	37.01	37.50	36.07	36.50	819332
2009-11-03	36.35	37.38	36.01	37.19	746031
2009-11-04	37.49	37.75	37.20	37.29	635368
2009-11-05	37.48	37.96	37.48	37.90	456029
2009-11-06	37.73	38.30	37.62	38.14	495175
2009-11-09	38.59	39.17	38.58	39.05	627400
2009-11-10	39.10	39.40	39.00	39.19	534066
2009-11-11	39.60	39.60	38.66	38.84	579236
2009-11-12	38.50	39.03	38.39	38.64	535416
2009-11-13	39.00	39.07	38.68	38.87	337304
2009-11-16	39.49	39.93	39.20	39.40	828937
2009-11-17	39.67	39.74	38.63	39.20	1198393
2009-11-18	39.60	40.31	39.35	40.18	2126490
2009-11-19	39.82	39.89	39.08	39.36	740261
2009-11-20	39.01	39.40	38.75	39.29	587066
2009-11-23	39.82	40.23	39.53	39.56	737195
2009-11-24	39.14	39.50	38.55	38.84	677157
2009-11-25	38.89	39.10	38.51	38.98	742606
2009-11-27	37.90	38.58	37.29	38.07	343219
2009-11-30	37.99	38.25	37.34	37.78	758348
2009-12-01	38.33	38.58	37.85	38.09	725892
2009-12-02	38.28	38.62	38.05	38.43	1047332
2009-12-03	38.44	38.83	37.80	37.87	815472
2009-12-04	38.65	38.98	37.77	38.11	1238498
2009-12-07	38.52	38.74	38.25	38.47	926532
2009-12-08	37.79	38.28	37.79	38.15	569366
2009-12-09	37.89	38.30	37.86	38.29	481196
2009-12-10	38.45	38.85	38.44	38.71	777304
2009-12-11	39.10	39.57	39.06	39.48	721818
2009-12-14	39.80	39.87	39.09	39.40	641135
2009-12-15	39.31	39.87	39.27	39.51	418545
2009-12-16	39.96	40.71	39.64	40.02	702948
2009-12-17	39.60	39.60	38.71	38.79	653703
2009-12-18	39.09	39.09	38.25	38.39	948492
2009-12-21	38.85	39.32	38.30	38.40	863765
2009-12-22	38.38	38.41	38.00	38.35	585765
2009-12-23	38.27	38.39	37.85	38.03	382816
2009-12-24	37.95	38.24	37.87	37.93	109292
2009-12-28	38.03	38.28	37.96	38.09	282557
2009-12-29	38.10	38.40	38.02	38.08	638947
2009-12-30	38.27	38.27	37.80	37.98	353402
2009-12-31	38.03	38.19	37.50	37.57	333194
2010-01-04	38.07	38.61	37.99	38.61	530893
2010-01-05	38.75	39.50	38.50	39.05	1048750
2010-01-06	39.20	40.23	39.17	40.01	763554
2010-01-07	40.08	42.73	39.80	42.18	1839643
2010-01-08	42.17	43.25	41.71	43.25	1950186
2010-01-11	43.88	43.93	43.49	43.85	1505332
2010-01-12	43.01	43.28	42.37	42.43	1126960
2010-01-13	42.52	42.68	41.73	41.92	1109348
2010-01-14	42.40	43.18	42.38	42.80	1159606
2010-01-15	42.69	42.80	42.08	42.13	520805
2010-01-19	42.02	43.10	42.02	43.00	937329
2010-01-20	42.50	42.50	41.14	42.05	1030526
2010-01-21	42.02	42.12	40.60	40.71	893980
2010-01-22	40.45	40.77	39.60	39.64	939345
2010-01-25	40.20	40.54	39.78	39.87	611677
2010-01-26	39.60	39.60	38.56	38.84	919080
2010-01-27	38.85	38.96	37.75	38.22	711191
2010-01-28	37.58	37.64	36.67	37.32	1310574
2010-01-29	37.70	37.96	36.32	36.38	1200672
2010-02-01	36.57	37.31	36.10	37.31	997115
2010-02-02	37.81	37.84	37.00	37.67	653430
2010-02-03	37.61	37.75	36.79	37.31	758442
2010-02-04	36.50	36.83	35.48	35.66	1372146
2010-02-05	35.81	35.97	34.77	35.89	1426926
2010-02-08	35.78	35.88	34.32	34.40	2377796
2010-02-09	34.90	35.80	34.49	35.54	1550952
2010-02-10	35.76	36.25	35.35	35.95	910343
2010-02-11	36.06	37.44	36.03	37.18	909905
2010-02-12	36.91	37.34	36.54	37.22	447092
2010-02-16	37.50	38.40	37.41	38.36	700954
2010-02-17	38.40	38.61	37.81	38.20	523180
2010-02-18	37.52	38.34	37.52	38.29	424154
2010-02-19	37.51	38.21	37.51	38.10	263888
2010-02-22	38.14	38.33	37.82	37.90	510215
2010-02-23	37.61	38.05	36.58	36.60	1013452
2010-02-24	36.52	36.70	36.17	36.32	974700
2010-02-25	35.97	36.49	35.82	36.47	936109
2010-02-26	36.61	36.85	36.32	36.55	827891
2010-03-01	36.30	36.99	36.15	36.57	696129
2010-03-02	37.10	37.80	37.10	37.58	974682
2010-03-03	37.46	37.90	37.22	37.35	771271
2010-03-04	37.41	37.69	37.16	37.49	778851
2010-03-05	37.82	38.00	37.68	37.79	1120420
2010-03-08	37.72	38.09	37.52	37.58	473822
2010-03-09	37.65	37.70	37.35	37.52	390345
2010-03-10	37.56	37.78	37.30	37.50	683474
2010-03-11	37.44	37.53	37.07	37.32	620122
2010-03-12	38.30	38.93	38.01	38.01	1799318
2010-03-15	38.00	38.34	37.47	37.85	631003
2010-03-16	38.23	38.69	38.00	38.62	967853
2010-03-17	38.91	38.91	38.23	38.30	382806
2010-03-18	38.53	38.90	37.95	38.04	382320
2010-03-19	38.10	38.11	37.04	37.31	752936
2010-03-22	36.94	37.48	36.93	37.40	802787
2010-03-23	37.46	37.90	37.35	37.86	420837
2010-03-24	37.44	37.95	37.44	37.59	419068
2010-03-25	37.76	38.03	37.19	37.28	628648
2010-03-26	37.67	37.67	36.70	36.89	408170
2010-03-29	36.99	37.19	36.89	37.19	423622
2010-03-30	37.41	37.56	37.28	37.41	370081
2010-03-31	37.29	37.62	37.28	37.39	370781
2010-04-01	37.83	38.16	37.65	37.95	406350
2010-04-05	38.11	38.29	38.03	38.26	344437
2010-04-06	38.01	38.36	37.85	37.88	521874
2010-04-07	38.05	38.47	37.74	38.24	519160
2010-04-08	38.01	38.08	37.73	38.03	533069
2010-04-09	38.27	38.27	37.90	38.11	1547747
2010-04-12	37.99	38.25	37.92	38.19	303618
2010-04-13	38.05	38.18	37.51	37.57	500254
2010-04-14	37.89	37.89	36.80	36.97	1310775
2010-04-15	36.86	37.24	36.81	36.91	645809
2010-04-16	36.86	36.88	36.25	36.33	720401
2010-04-19	36.12	36.12	35.50	35.83	792862
2010-04-20	35.96	36.35	35.96	36.33	530059
2010-04-21	36.55	36.55	36.15	36.37	760329
2010-04-22	36.22	36.76	35.90	36.76	494847
2010-04-23	36.84	36.99	36.59	36.94	395376
2010-04-26	37.08	37.08	36.61	36.65	302917
2010-04-27	36.72	36.76	35.77	35.77	438941
2010-04-28	36.13	36.35	35.70	36.09	588083
2010-04-29	36.01	36.57	36.00	36.26	637567
2010-04-30	36.32	36.73	35.91	36.00	736477
2010-05-03	36.24	36.68	36.03	36.32	419942
2010-05-04	35.67	35.96	34.98	35.18	727718
2010-05-05	34.90	35.00	33.84	34.61	999452
2010-05-06	33.95	35.05	32.25	33.68	1039363
2010-05-07	33.52	34.32	32.91	33.66	1481816
2010-05-10	35.26	35.40	34.81	35.40	865048
2010-05-11	34.72	35.28	34.66	34.75	610829
2010-05-12	35.35	35.65	35.09	35.55	643683
2010-05-13	35.41	36.08	35.33	35.45	439924
2010-05-14	35.11	35.21	34.38	34.61	572706
2010-05-17	34.72	34.97	33.84	34.29	607026
2010-05-18	34.45	35.11	33.68	33.78	522986
2010-05-19	33.59	33.77	32.92	33.43	874500
2010-05-20	32.62	32.81	32.10	32.22	1584258
2010-05-21	31.49	32.91	30.98	32.84	810232
2010-05-24	33.34	33.34	32.60	32.81	604433
2010-05-25	31.59	32.73	31.20	32.62	812934
2010-05-26	33.18	33.97	32.52	32.57	742011
2010-05-27	33.55	34.36	33.24	34.35	701806
2010-05-28	34.27	34.47	33.48	33.55	746722
2010-06-01	33.50	33.86	32.71	32.76	719247
2010-06-02	32.94	33.97	32.94	33.97	523819
2010-06-03	33.82	34.08	33.00	33.33	603067
2010-06-04	32.78	33.04	32.39	32.53	566586
2010-06-07	32.50	32.59	31.89	31.91	388970
2010-06-08	31.99	32.52	31.57	32.48	615298
2010-06-09	32.86	33.10	32.37	32.50	759992
2010-06-10	33.08	33.66	33.06	33.65	536030
2010-06-11	33.20	33.90	33.20	33.90	267563
2010-06-14	33.91	34.37	33.62	33.76	457587
2010-06-15	34.03	35.19	33.97	35.10	584884
2010-06-16	34.79	35.51	34.63	35.44	472921
2010-06-17	35.57	35.57	34.72	34.95	366926
2010-06-18	34.81	35.35	34.75	34.97	655950
2010-06-21	35.44	35.74	33.60	34.20	3194843
2010-06-22	34.25	34.78	33.80	34.30	511440
2010-06-23	35.17	35.17	33.89	34.28	386480
2010-06-24	34.04	34.54	33.82	34.17	506056
2010-06-25	34.21	34.78	34.05	34.54	421479
2010-06-28	33.94	34.43	33.56	33.90	817289
2010-06-29	33.38	33.51	32.76	32.88	683240
2010-06-30	33.01	33.43	32.53	32.61	514221
2010-07-01	32.93	33.18	32.09	33.03	722917
2010-07-02	33.15	33.51	32.93	33.16	179021
2010-07-06	33.56	33.92	32.93	33.11	345692
2010-07-07	32.97	33.97	32.97	33.97	319033
2010-07-08	34.25	34.47	33.97	34.28	466734
2010-07-09	34.27	35.05	34.25	34.96	568002
2010-07-12	34.92	34.94	34.47	34.59	202053
2010-07-13	35.04	35.23	34.61	34.62	268117
2010-07-14	34.62	34.94	34.26	34.74	291906
2010-07-15	34.53	35.16	34.16	35.13	305713
2010-07-16	34.94	35.08	34.35	34.63	415546
2010-07-19	34.63	35.05	34.30	34.70	399068
2010-07-20	34.50	35.50	34.50	35.47	331351
2010-07-21	35.49	35.85	35.33	35.51	413221
2010-07-22	35.99	36.68	35.76	36.18	456499
2010-07-23	36.35	37.13	36.00	37.10	614143
2010-07-26	36.83	37.40	36.22	37.32	650548
2010-07-27	37.49	37.68	36.87	36.93	532489
2010-07-28	36.89	36.98	36.55	36.83	321982
2010-07-29	37.04	38.08	36.85	37.87	564707
2010-07-30	37.45	38.13	37.07	37.99	625994
2010-08-02	38.26	38.89	38.20	38.70	387231
2010-08-03	38.59	39.17	38.30	38.99	422627
2010-08-04	39.17	39.43	38.87	39.37	666168
2010-08-05	39.67	40.40	39.53	40.31	1152554
2010-08-06	40.25	40.79	40.19	40.62	544533
2010-08-09	40.84	40.99	40.34	40.52	336084
2010-08-10	40.19	40.39	39.46	40.11	392170
2010-08-11	39.31	39.32	38.75	39.03	435090
2010-08-12	38.62	39.96	38.35	39.66	283867
2010-08-13	39.38	39.90	39.28	39.43	159561
2010-08-16	39.43	39.86	39.36	39.69	222253
2010-08-17	41.88	42.82	41.62	42.57	2135009
2010-08-18	42.75	43.55	42.75	43.20	928980
2010-08-19	43.01	43.45	42.42	42.96	455383
2010-08-20	42.39	43.12	42.22	43.12	404951
2010-08-23	43.53	43.87	43.18	43.41	538819
2010-08-24	42.32	43.28	42.06	42.93	617820
2010-08-25	42.51	42.70	41.81	42.59	515883
2010-08-26	42.61	43.18	41.85	42.47	353753
2010-08-27	42.80	43.17	42.24	43.05	405520
2010-08-30	43.29	43.38	42.65	42.72	293499
2010-08-31	42.33	42.88	41.80	42.65	476987
2010-09-01	43.30	43.91	43.18	43.87	676272
2010-09-02	44.87	45.23	44.18	45.14	969852
2010-09-03	45.60	45.99	45.33	45.59	650060
2010-09-07	45.75	45.75	45.02	45.47	471359
2010-09-08	45.35	46.47	45.35	46.34	373185
2010-09-09	46.49	46.94	46.49	46.56	329536
2010-09-10	46.64	46.79	46.17	46.36	590281
2010-09-13	46.65	47.33	46.57	47.32	476328
2010-09-14	47.25	48.35	47.10	48.22	638547
2010-09-15	48.00	48.33	47.74	48.28	543062
2010-09-16	48.28	49.03	48.16	48.77	672254
2010-09-17	48.98	49.09	48.09	48.13	386239
2010-09-20	48.26	48.99	48.07	48.79	403818
2010-09-21	48.82	48.92	48.06	48.22	554934
2010-09-22	47.90	48.57	47.90	48.31	514910
2010-09-23	47.77	48.48	47.77	48.03	452474
2010-09-24	48.47	48.76	48.21	48.36	408377
2010-09-27	48.41	49.45	48.38	49.22	574106
2010-09-28	49.30	49.96	49.06	49.95	727187
2010-09-29	49.19	49.50	47.99	48.20	1483788
2010-09-30	48.22	48.89	47.68	48.24	1168131
2010-10-01	48.48	48.69	47.93	48.08	660954
2010-10-04	47.87	48.58	46.80	46.89	873879
2010-10-05	47.55	48.26	46.98	48.04	557754
2010-10-06	48.00	48.62	47.89	48.04	417460
2010-10-07	48.05	48.44	47.56	47.66	369954
2010-10-08	47.75	49.28	47.75	49.05	900745
2010-10-11	49.32	50.48	49.31	49.55	883890
2010-10-12	49.59	49.74	49.10	49.50	590742
2010-10-13	50.17	50.76	50.10	50.71	510199
2010-10-14	50.57	51.00	50.34	50.88	583845
2010-10-15	51.58	51.62	50.50	51.00	437070
2010-10-18	50.81	51.06	50.31	50.78	317700
2010-10-19	49.87	50.25	49.46	50.11	386305
2010-10-20	49.56	51.24	49.54	51.12	434447
2010-10-21	51.40	51.56	50.61	51.04	412673
2010-10-22	50.13	51.26	50.13	50.32	187526
2010-10-25	50.85	51.39	50.85	51.03	324277
2010-10-26	50.60	51.99	50.33	51.88	299166
2010-10-27	51.74	51.80	50.25	51.46	334656
2010-10-28	51.54	51.81	51.00	51.45	254766
2010-10-29	51.68	51.96	51.38	51.80	219457
2010-11-01	52.01	52.17	51.71	52.02	280517
2010-11-02	52.29	52.71	51.80	51.84	295488
2010-11-03	52.13	52.17	50.85	51.46	430964
2010-11-04	52.01	52.55	51.46	52.55	551082
2010-11-05	52.62	52.95	52.46	52.71	297685
2010-11-08	52.75	52.75	52.04	52.43	242693
2010-11-09	52.85	53.17	51.22	51.51	514694
2010-11-10	51.56	51.86	50.99	51.85	290398
2010-11-11	51.47	51.87	51.40	51.77	295936
2010-11-12	51.00	51.62	50.36	50.67	372219
2010-11-15	50.63	50.74	49.77	49.84	535296
2010-11-16	49.51	49.64	48.71	49.30	491942
2010-11-17	50.21	50.21	49.35	49.73	775089
2010-11-18	50.54	50.94	50.42	50.72	648039
2010-11-19	50.75	50.77	50.32	50.77	319860
2010-11-22	50.63	51.11	50.46	50.81	436750
2010-11-23	50.26	50.75	50.00	50.43	338617
2010-11-24	50.61	51.06	50.30	51.06	378556
2010-11-26	51.08	51.86	50.91	51.40	235924
2010-11-29	51.83	52.05	51.20	51.91	403922
2010-11-30	51.36	51.58	50.50	50.72	978449
2010-12-01	51.51	51.86	51.20	51.46	533266
2010-12-02	51.74	52.77	51.74	52.54	398236
2010-12-03	52.48	53.94	52.23	53.92	433090
2010-12-06	53.90	54.31	53.77	54.10	320811
2010-12-07	54.74	55.18	54.27	54.35	618927
2010-12-08	54.74	54.76	53.67	53.92	584813
2010-12-09	54.44	54.44	53.37	53.81	308372
2010-12-10	53.99	54.47	53.81	53.95	342281
2010-12-13	54.30	54.48	52.75	52.85	412560
2010-12-14	53.18	53.23	52.28	52.52	484140
2010-12-15	53.01	53.99	53.01	53.54	561694
2010-12-16	53.81	53.92	52.96	53.18	570583
2010-12-17	53.22	53.40	52.64	53.40	970390
2010-12-20	53.49	53.73	53.01	53.35	439692
2010-12-21	54.23	54.60	53.72	54.40	705726
2010-12-22	54.25	54.25	53.68	54.06	438913
2010-12-23	53.42	54.81	53.06	54.81	314086
2010-12-27	54.31	54.70	54.01	54.67	282142
2010-12-28	54.60	54.99	54.30	54.46	235431
2010-12-29	54.78	56.55	54.63	56.19	453614
2010-12-30	56.50	56.89	55.92	56.33	352439
2010-12-31	56.80	59.77	56.75	58.42	1136303
2011-01-03	59.05	60.33	58.98	59.15	805552
2011-01-04	57.65	57.97	56.77	57.58	947977
2011-01-05	57.50	57.74	57.02	57.65	543556
2011-01-06	57.43	57.75	56.85	57.39	606660
2011-01-07	57.20	57.35	55.92	56.35	633800
2011-01-10	56.03	56.14	55.30	55.98	798088
2011-01-11	56.20	57.03	56.00	56.13	651315
2011-01-12	56.70	57.61	56.30	57.36	599081
2011-01-13	57.61	57.77	57.06	57.33	511175
2011-01-14	57.61	57.61	56.91	57.19	440145
2011-01-18	56.98	57.10	56.50	56.82	634312
2011-01-19	57.13	57.13	54.84	55.07	757527
2011-01-20	54.79	54.79	52.14	53.26	1792012
2011-01-21	54.01	54.01	53.31	53.44	819343
2011-01-24	53.63	54.00	53.35	53.69	684609
2011-01-25	54.00	54.03	53.07	53.30	609598
2011-01-26	53.42	54.29	53.42	54.05	687802
2011-01-27	54.87	55.22	53.81	53.90	942797
2011-01-28	53.92	54.15	52.30	52.72	1221029
2011-01-31	53.25	53.63	52.92	53.48	632396
2011-02-01	54.17	54.64	54.17	54.40	924581
2011-02-02	54.13	54.47	54.00	54.22	708240
2011-02-03	53.63	54.19	52.98	54.06	506913
2011-02-04	54.64	54.64	53.50	54.04	523798
2011-02-07	54.10	54.96	54.10	54.29	428613
2011-02-08	55.00	55.24	54.38	55.06	561168
2011-02-09	55.21	55.70	54.40	54.56	705092
2011-02-10	54.40	55.41	53.96	55.38	564985
2011-02-11	55.38	56.80	54.12	56.65	456114
2011-02-14	57.21	57.91	56.62	56.82	557550
2011-02-15	57.07	57.07	55.04	55.21	367259
2011-02-16	55.59	56.54	55.34	56.33	422022
2011-02-17	56.76	56.76	55.89	56.21	370554
2011-02-18	55.89	56.13	54.26	54.65	479739
2011-02-22	52.87	53.87	51.64	51.66	810611
2011-02-23	52.21	52.55	50.77	51.69	896301
2011-02-24	51.22	52.40	50.83	51.55	446407
2011-02-25	52.16	52.94	52.03	52.85	375354
2011-02-28	53.31	53.56	52.51	52.99	333288
2011-03-01	51.95	52.98	51.87	52.44	442254
2011-03-02	52.47	53.14	52.41	52.65	354395
2011-03-03	54.14	56.44	54.14	56.29	838241
2011-03-04	56.88	57.34	55.76	56.14	568588
2011-03-07	56.10	56.27	54.01	54.35	334279
2011-03-08	54.90	55.13	54.01	54.78	427522
2011-03-09	54.93	54.93	54.00	54.42	338849
2011-03-10	53.31	53.36	52.02	52.13	631576
2011-03-11	51.94	52.67	51.05	52.59	500025
2011-03-14	50.60	52.59	50.57	51.88	484106
2011-03-15	49.54	51.99	49.17	51.72	893079
2011-03-16	51.92	52.23	50.02	50.49	867306
2011-03-17	51.63	52.68	51.21	51.69	757391
2011-03-18	52.78	53.06	51.61	51.86	662731
2011-03-21	52.79	53.94	52.76	53.93	461762
2011-03-22	54.03	54.03	52.79	53.25	353443
2011-03-23	53.25	53.84	52.90	53.65	244621
2011-03-24	54.60	54.36	53.74	54.08	255102
2011-03-25	54.72	54.94	54.37	54.72	423360
2011-03-28	54.63	54.88	53.57	53.88	296256
2011-03-29	53.92	54.09	53.28	53.61	346633
2011-03-30	54.15	54.58	53.70	54.47	445098
2011-03-31	54.85	55.53	54.70	55.26	540791
2011-04-01	56.05	57.35	56.05	57.15	630172
2011-04-04	57.34	57.94	57.25	57.71	393003
2011-04-05	57.91	59.10	57.76	59.08	729226
2011-04-06	60.17	60.17	58.48	58.91	760983
2011-04-07	58.70	59.08	58.23	58.72	291428
2011-04-08	59.42	59.46	58.82	59.31	377181
2011-04-11	59.37	59.64	57.76	58.17	404287
2011-04-12	57.44	57.49	56.30	56.49	464334
2011-04-13	57.23	57.58	56.86	57.41	313479
2011-04-14	56.76	57.76	56.76	57.73	278901
2011-04-15	57.84	57.84	57.07	57.20	325290
2011-04-18	56.95	56.95	55.72	56.26	396140
2011-04-19	56.69	57.28	56.68	57.07	304646
2011-04-20	58.09	58.39	57.89	58.27	385538
2011-04-21	58.72	59.00	58.44	58.93	173922
2011-04-25	59.02	59.15	57.90	58.53	142822
2011-04-26	58.74	59.03	58.31	58.90	223807
2011-04-27	59.29	59.50	57.55	58.06	491329
2011-04-28	58.00	58.81	57.63	57.88	310191
2011-04-29	58.21	61.05	58.21	61.03	595753
2011-05-02	61.27	61.54	60.11	60.26	652023
2011-05-03	59.86	59.88	58.29	58.87	406800
2011-05-04	58.52	58.61	56.50	56.87	531795
2011-05-05	56.00	57.45	55.88	56.60	354562
2011-05-06	57.44	58.61	57.39	58.19	473783
2011-05-09	58.68	59.19	58.41	58.99	355563
2011-05-10	59.44	59.84	59.11	59.32	343530
2011-05-11	59.01	59.13	57.18	57.44	509533
2011-05-12	57.41	57.56	55.86	57.19	680749
2011-05-13	57.98	57.67	56.34	56.98	473358
2011-05-16	56.65	57.99	56.29	56.35	545407
2011-05-17	55.83	56.57	55.24	56.36	682681
2011-05-18	56.79	57.54	56.09	57.37	732130
2011-05-19	57.65	58.29	56.55	57.07	1009188
2011-05-20	56.82	58.28	55.91	57.50	1284553
2011-05-23	57.40	57.68	56.71	57.53	531376
2011-05-24	57.69	58.96	57.69	58.67	755202
2011-05-25	59.01	59.51	58.69	59.13	489156
2011-05-26	59.10	60.04	59.10	60.04	595623
2011-05-27	60.52	61.00	60.52	60.67	446857
2011-05-31	61.93	62.80	61.22	62.57	1288916
2011-06-01	62.89	62.89	60.69	61.08	744788
2011-06-02	61.27	62.87	60.75	62.66	641473
2011-06-03	61.27	62.13	60.81	61.50	806479
2011-06-06	61.33	61.70	60.30	60.41	339222
2011-06-07	60.75	61.93	60.41	61.62	561517
2011-06-08	61.35	61.47	60.43	60.80	506117
2011-06-09	61.19	62.31	61.09	62.06	626740
2011-06-10	61.56	61.93	61.05	61.54	471375
2011-06-13	61.39	62.29	61.28	61.57	663268
2011-06-14	62.15	62.58	61.93	62.19	734607
2011-06-15	61.52	62.43	60.74	60.87	968325
2011-06-16	61.08	61.08	57.70	59.01	659273
2011-06-17	59.73	60.24	59.10	59.49	841196
2011-06-20	59.75	60.53	59.30	60.49	595761
2011-06-21	61.00	62.07	61.00	62.01	378917
2011-06-22	61.37	62.21	60.64	60.68	715373
2011-06-23	59.75	61.54	59.22	61.53	552315
2011-06-24	62.00	62.01	61.08	61.57	310688
2011-06-27	61.59	61.88	61.22	61.57	209029
2011-06-28	61.76	62.82	61.61	62.62	281891
2011-06-29	63.00	64.90	63.00	64.55	579189
2011-06-30	63.97	65.05	63.91	64.72	593823
2011-07-01	64.85	65.51	64.45	65.02	483770
2011-07-05	65.35	65.92	65.20	65.74	431533
2011-07-06	65.59	66.05	65.31	65.97	378743
2011-07-07	66.45	67.12	65.76	65.80	527571
2011-07-08	64.90	65.76	63.75	65.63	755925
2011-07-11	64.07	64.89	63.88	64.22	408924
2011-07-12	63.80	64.45	63.62	63.72	384574
2011-07-13	64.22	65.80	64.17	65.54	592346
2011-07-14	65.70	66.00	64.34	64.71	291058
2011-07-15	64.82	65.50	64.74	65.07	316107
2011-07-18	65.07	65.27	64.00	65.16	439596
2011-07-19	65.84	66.61	65.78	66.21	467070
2011-07-20	66.34	66.49	65.80	65.87	250557
2011-07-21	65.83	66.49	65.50	66.48	580251
2011-07-22	66.56	67.75	66.50	66.60	648983
2011-07-25	66.13	66.72	65.81	66.43	369795
2011-07-26	66.34	66.40	65.08	65.44	672878
2011-07-27	65.15	65.15	63.63	63.83	745832
2011-07-28	64.16	65.12	63.52	64.13	440466
2011-07-29	63.32	64.42	62.64	64.32	431269
2011-08-01	66.55	66.55	64.50	65.47	422102
2011-08-02	65.27	65.84	63.03	63.12	412085
2011-08-03	63.18	63.82	60.55	62.57	681164
2011-08-04	61.59	61.91	57.70	57.95	1052759
2011-08-05	57.71	59.00	54.62	57.02	969533
2011-08-08	54.52	54.52	51.09	51.73	1430092
2011-08-09	52.54	58.39	52.51	58.31	1131351
2011-08-10	57.72	58.20	56.05	56.06	803992
2011-08-11	56.44	59.78	56.41	59.06	877377
2011-08-12	59.94	60.96	59.17	60.43	430991
2011-08-15	61.01	62.05	60.99	61.53	321981
2011-08-16	60.86	61.31	60.33	61.04	419500
2011-08-17	61.45	62.45	60.63	61.46	322807
2011-08-18	58.61	59.34	58.01	59.11	993393
2011-08-19	57.45	59.98	57.06	58.48	715090
2011-08-22	60.00	60.06	58.89	59.20	485657
2011-08-23	59.63	60.40	58.92	60.40	728071
2011-08-24	60.42	61.31	59.06	60.10	538626
2011-08-25	60.01	60.25	58.01	58.44	842982
2011-08-26	58.05	59.07	57.20	58.95	826838
2011-08-29	60.35	61.69	60.16	61.62	486425
2011-08-30	60.87	63.31	60.79	62.56	496388
2011-08-31	63.45	64.43	62.01	64.28	998967
2011-09-01	64.12	64.98	63.85	63.95	504069
2011-09-02	62.50	63.33	61.37	61.96	694628
2011-09-06	59.39	60.60	58.45	60.50	639893
2011-09-07	61.54	62.05	61.06	61.84	330364
2011-09-08	61.21	61.95	60.68	60.98	314898
2011-09-09	60.22	60.22	58.28	58.59	572577
2011-09-12	56.50	57.02	54.36	55.26	1466316
2011-09-13	55.70	56.14	55.01	55.99	828272
2011-09-14	56.23	56.50	55.12	55.25	1118375
2011-09-15	56.00	56.20	54.47	54.53	1533502
2011-09-16	54.57	55.09	54.27	54.52	1922969
2011-09-19	53.99	54.62	53.00	54.32	564495
2011-09-20	54.77	54.77	53.47	53.67	529440
2011-09-21	53.60	53.61	51.07	51.14	1101709
2011-09-22	48.80	48.82	46.29	46.72	1213044
2011-09-23	46.74	47.39	46.00	46.94	833413
2011-09-26	47.93	49.40	47.40	49.28	1085928
2011-09-27	50.91	52.56	50.38	51.39	1269074
2011-09-28	51.21	52.07	49.57	49.84	1465262
2011-09-29	51.34	51.60	49.40	50.50	1032866
2011-09-30	48.99	49.28	47.44	47.81	1024459
2011-10-03	47.73	48.15	46.27	46.39	1044086
2011-10-04	44.71	45.97	43.00	45.86	1421077
2011-10-05	46.09	47.66	45.37	47.36	975458
2011-10-06	48.79	50.48	48.07	50.46	855626
2011-10-07	51.17	51.71	49.11	49.48	967483
2011-10-10	50.95	51.97	50.72	51.64	450226
2011-10-11	50.95	52.60	50.75	51.93	632465
2011-10-12	52.76	53.75	52.38	52.91	443091
2011-10-13	52.59	53.18	51.60	53.09	341147
2011-10-14	52.94	54.98	52.94	54.76	519317
2011-10-17	54.34	55.15	53.20	55.08	978649
2011-10-18	54.54	55.70	53.65	55.35	660372
2011-10-19	54.81	55.71	54.30	54.49	576872
2011-10-20	53.87	54.90	53.50	54.48	571887
2011-10-21	55.44	56.77	54.93	56.51	1154885
2011-10-24	57.05	58.24	56.95	58.01	552416
2011-10-25	57.69	57.71	56.03	56.11	1068652
2011-10-26	57.54	57.84	55.91	57.62	451582
2011-10-27	59.95	60.83	59.00	59.70	712810
2011-10-28	59.65	60.41	59.54	60.29	959632
2011-10-31	59.70	59.91	58.11	58.50	713220
2011-11-01	56.49	57.62	55.56	56.78	842932
2011-11-02	57.50	58.22	57.37	57.92	398504
2011-11-03	59.27	59.27	57.66	58.20	831367
2011-11-04	58.24	58.67	57.57	58.44	455151
2011-11-07	57.75	58.83	57.54	58.76	711838
2011-11-08	59.03	60.00	58.88	59.96	356234
2011-11-09	57.62	58.36	57.30	57.38	767558
2011-11-10	57.98	58.13	56.87	57.64	570799
2011-11-11	58.30	58.85	58.00	58.80	417190
2011-11-14	58.19	58.59	57.89	58.45	429267
2011-11-15	57.55	57.98	57.21	57.65	791310
2011-11-16	56.99	57.80	56.77	57.13	530755
2011-11-17	57.32	57.77	55.75	56.09	753339
2011-11-18	56.21	56.84	56.13	56.55	617969
2011-11-21	55.04	56.21	54.71	55.85	729028
2011-11-22	55.57	56.16	55.42	55.86	664755
2011-11-23	54.80	55.13	54.03	54.30	955863
2011-11-25	53.80	54.19	53.25	53.39	339106
2011-11-28	55.34	55.70	54.34	54.59	963290
2011-11-29	54.39	55.13	54.23	54.94	391413
2011-11-30	56.85	57.39	56.57	57.34	790097
2011-12-01	57.08	58.10	56.81	57.30	345025
2011-12-02	57.50	57.92	56.28	56.40	291289
2011-12-05	57.09	57.32	56.10	56.46	336337
2011-12-06	55.95	57.09	55.59	56.10	362544
2011-12-07	55.80	56.90	55.64	56.58	603887
2011-12-08	55.95	56.24	54.67	54.82	358417
2011-12-09	54.90	54.90	53.88	54.52	617239
2011-12-12	55.49	55.49	52.45	53.09	653433
2011-12-13	53.14	53.73	52.03	52.37	405673
2011-12-14	52.05	52.17	50.52	50.85	690823
2011-12-15	51.41	51.81	50.29	50.96	739637
2011-12-16	50.97	53.56	50.02	51.21	883147
2011-12-19	51.23	52.38	51.23	52.04	1059082
2011-12-20	52.98	53.50	52.94	53.15	491451
2011-12-21	53.00	53.50	52.53	53.49	597189
2011-12-22	53.32	53.72	53.07	53.59	427612
2011-12-23	53.75	54.23	53.51	54.19	206966
2011-12-27	53.95	54.19	53.53	53.78	616559
2011-12-28	53.85	54.06	52.68	52.72	317298
2011-12-29	52.63	53.25	52.39	53.14	309112
2011-12-30	53.24	54.15	53.21	53.85	272285
2012-01-03	54.90	55.68	54.09	54.49	580934
2012-01-04	54.28	54.95	54.16	54.90	413525
2012-01-05	54.88	55.60	54.10	55.39	1051871
2012-01-06	55.51	55.65	55.09	55.21	543411
2012-01-09	55.21	55.21	54.19	54.49	730745
2012-01-10	55.20	55.74	54.86	55.17	455984
2012-01-11	55.13	55.13	54.56	55.02	262383
2012-01-12	55.02	55.84	54.75	55.32	327243
2012-01-13	55.37	55.62	54.70	55.06	290993
2012-01-17	56.27	56.38	55.23	55.41	363271
2012-01-18	55.11	56.49	55.11	56.46	473155
2012-01-19	56.70	57.64	56.70	57.36	317605
2012-01-20	57.35	57.50	56.89	57.48	224802
2012-01-23	57.50	58.25	57.45	57.77	286386
2012-01-24	57.35	57.76	56.76	57.67	242753
2012-01-25	57.50	58.31	57.03	58.14	292973
2012-01-26	58.11	58.59	57.88	58.02	523502
2012-01-27	58.04	58.87	58.04	58.78	323696
2012-01-30	57.98	58.04	57.56	57.90	236793
2012-01-31	58.47	58.83	57.95	58.74	361018
2012-02-01	59.12	59.90	59.01	59.85	531058
2012-02-02	60.00	60.55	59.87	60.50	412167
2012-02-03	60.80	60.80	59.89	60.05	555812
2012-02-06	60.71	60.71	58.90	59.30	287987
2012-02-07	59.37	59.37	58.61	58.79	415610
2012-02-08	58.89	59.64	58.78	59.31	379996
2012-02-09	58.12	60.26	58.12	60.01	299546
2012-02-10	59.12	60.30	58.04	59.31	250924
2012-02-13	59.95	60.18	59.20	59.30	362291
2012-02-14	57.70	58.91	57.70	58.22	439080
2012-02-15	58.27	58.73	58.15	58.41	418552
2012-02-16	58.26	59.04	58.07	58.78	407390
2012-02-17	59.22	59.82	59.19	59.68	164963
2012-02-21	59.84	60.21	59.42	59.48	228649
2012-02-22	59.66	60.04	59.39	59.69	345918
2012-02-23	59.67	59.99	58.87	59.57	246524
2012-02-24	59.69	60.05	59.57	59.64	161406
2012-02-27	59.28	59.84	59.00	59.74	213421
2012-02-28	59.56	60.19	59.56	59.77	201574
2012-02-29	59.54	60.03	58.55	59.18	267883
2012-03-01	59.32	60.13	59.32	59.63	367280
2012-03-02	59.29	59.95	58.83	58.93	316848
2012-03-05	59.02	59.04	57.63	58.01	382271
2012-03-06	56.85	56.85	56.07	56.29	490780
2012-03-07	56.83	57.65	56.15	56.43	351479
2012-03-08	57.51	58.20	57.15	58.06	401529
2012-03-09	58.00	58.19	57.47	57.66	126574
2012-03-12	57.43	57.65	56.85	57.02	191162
2012-03-13	57.59	57.80	57.01	57.69	503928
2012-03-14	57.33	57.60	56.82	56.92	402517
2012-03-15	57.42	57.89	57.15	57.60	531793
2012-03-16	58.02	59.18	57.86	59.07	335057
2012-03-19	59.37	59.90	58.68	59.16	309976
2012-03-20	59.40	59.40	58.50	58.94	379818
2012-03-21	59.29	59.43	58.95	59.22	217906
2012-03-22	58.61	58.66	57.46	57.82	217600
2012-03-23	58.17	58.20	57.58	57.97	269884
2012-03-26	58.61	59.28	58.39	59.28	320513
2012-03-27	59.33	59.67	58.83	58.87	304438
2012-03-28	58.93	59.72	58.11	58.58	348291
2012-03-29	58.06	58.66	57.60	58.50	408930
2012-03-30	59.34	59.34	57.93	58.67	487518
2012-04-02	58.60	60.00	58.02	59.74	473374
2012-04-03	60.00	60.00	59.12	59.55	290878
2012-04-04	58.78	59.51	58.55	59.39	203256
2012-04-05	59.03	59.69	58.79	58.86	333808
2012-04-09	58.09	58.53	58.00	58.36	245114
2012-04-10	58.07	58.24	56.84	57.40	681340
2012-04-11	57.96	58.44	57.58	57.86	348760
2012-04-12	57.95	58.68	57.95	58.19	260601
2012-04-13	57.85	57.97	57.36	57.39	134842
2012-04-16	57.61	57.65	56.83	57.04	175587
2012-04-17	57.31	58.07	57.31	57.50	219336
2012-04-18	56.75	57.55	56.75	57.40	183159
2012-04-19	57.45	57.85	57.12	57.65	273458
2012-04-20	57.65	58.09	57.20	57.22	316894
2012-04-23	56.53	57.13	56.12	57.12	213142
2012-04-24	57.03	57.57	56.75	56.89	248014
2012-04-25	57.47	58.00	57.47	57.69	406448
2012-04-26	57.27	58.25	57.27	58.01	277836
2012-04-27	58.08	58.54	57.41	58.33	291209
2012-04-30	58.58	58.58	57.52	58.29	222442
2012-05-01	58.06	59.03	58.06	58.69	259054
2012-05-02	58.50	58.80	57.94	58.67	194887
2012-05-03	58.94	59.29	57.90	58.29	206780
2012-05-04	57.78	58.47	57.65	57.98	262305
2012-05-07	57.95	58.15	57.30	57.70	171632
2012-05-08	57.49	57.87	56.45	57.44	390023
2012-05-09	57.09	57.14	55.79	56.47	460258
2012-05-10	57.02	57.35	56.36	57.00	296222
2012-05-11	56.47	57.25	56.29	56.49	263472
2012-05-14	55.93	56.57	55.68	55.93	376825
2012-05-15	55.80	56.10	54.89	54.98	503995
2012-05-16	55.03	55.30	53.87	53.98	354264
2012-05-17	53.87	54.21	52.25	52.97	583148
2012-05-18	53.21	54.09	52.52	52.71	425253
2012-05-21	52.61	54.11	51.69	53.87	249994
2012-05-22	54.00	54.21	52.37	52.66	694720
2012-05-23	52.40	52.98	51.65	52.86	374079
2012-05-24	52.81	54.29	52.81	54.02	522628
2012-05-25	54.12	54.41	53.80	54.08	293817
2012-05-29	54.49	54.49	53.81	54.20	347116
2012-05-30	53.47	54.05	53.25	53.51	457982
2012-05-31	53.40	53.47	51.90	51.97	1221286
2012-06-01	51.31	51.82	50.86	51.45	463250
2012-06-04	51.35	51.85	50.41	51.12	626343
2012-06-05	50.95	51.70	50.95	51.59	198966
2012-06-06	52.19	52.66	51.80	52.66	275524
2012-06-07	53.28	53.84	53.15	53.33	385754
2012-06-08	53.72	53.76	52.81	53.73	281373
2012-06-11	54.00	54.36	52.61	52.72	231859
2012-06-12	53.23	53.28	52.54	53.04	206691
2012-06-13	52.76	53.29	52.49	52.81	361881
2012-06-14	52.70	53.16	52.35	53.08	380529
2012-06-15	52.97	53.60	52.77	53.09	383974
2012-06-18	53.10	54.19	52.84	54.00	394910
2012-06-19	54.40	55.55	53.98	55.12	713288
2012-06-20	55.37	55.80	55.01	55.50	437332
2012-06-21	55.36	55.45	53.61	53.71	546128
2012-06-22	53.86	54.15	52.86	53.47	416890
2012-06-25	52.65	53.25	52.22	52.57	210533
2012-06-26	53.36	53.38	52.41	53.21	453243
2012-06-27	53.48	54.53	53.45	54.18	417770
2012-06-28	53.90	54.90	53.33	54.15	220228
2012-06-29	55.99	55.99	55.03	55.67	584221
2012-07-02	55.88	56.28	55.44	56.19	207055
2012-07-03	56.13	56.89	56.00	56.47	530995
2012-07-05	56.27	56.91	56.04	56.69	357969
2012-07-06	56.18	56.43	55.88	56.36	186081
2012-07-09	56.53	56.53	55.79	56.28	213771
2012-07-10	56.41	56.95	55.82	56.09	210083
2012-07-11	56.49	57.53	56.17	57.45	641166
2012-07-12	57.14	57.79	56.42	57.52	445038
2012-07-13	57.52	58.83	57.52	58.26	380408
2012-07-16	57.92	58.31	57.68	57.96	165382
2012-07-17	58.85	59.00	58.01	59.00	954562
2012-07-18	59.16	59.53	58.53	59.35	462917
2012-07-19	59.25	59.78	58.83	59.02	414088
2012-07-20	58.68	59.46	58.30	59.35	460367
2012-07-23	57.78	59.35	57.69	59.28	510410
2012-07-24	58.78	59.23	58.69	59.20	553766
2012-07-25	59.20	59.40	58.87	59.03	424915
2012-07-26	59.54	59.66	58.88	59.29	386539
2012-07-27	59.58	60.46	58.20	60.29	598939
2012-07-30	57.65	60.73	57.65	60.47	316538
2012-07-31	60.24	60.55	59.57	59.93	356794
2012-08-01	59.83	60.51	58.90	59.04	217231
2012-08-02	58.71	58.94	57.79	58.14	269785
2012-08-03	59.25	60.02	58.90	59.93	327421
2012-08-06	60.10	60.48	59.48	59.50	119789
2012-08-07	59.49	60.25	59.33	59.40	242006
2012-08-08	58.71	60.04	58.71	59.56	193253
2012-08-09	59.58	60.00	58.91	59.45	193263
2012-08-10	59.22	60.33	59.01	60.13	245313
2012-08-13	60.00	60.07	59.61	59.77	223200
2012-08-14	60.10	60.16	59.59	59.67	308189
2012-08-15	59.57	60.40	59.33	60.34	179538
2012-08-16	60.13	60.34	59.96	60.25	624692
2012-08-17	60.27	61.40	60.27	61.31	352834
2012-08-20	60.88	61.29	60.85	61.13	205799
2012-08-21	61.30	61.50	60.84	60.88	301685
2012-08-22	60.72	61.27	60.55	61.14	305373
2012-08-23	60.95	61.40	59.80	60.05	447236
2012-08-24	59.68	60.13	58.95	59.42	477199
2012-08-27	59.26	60.20	59.18	59.83	334642
2012-08-28	59.59	60.03	59.37	59.99	326989
2012-08-29	61.33	62.27	61.16	61.30	601122
2012-08-30	60.73	61.39	60.70	61.18	384514
2012-08-31	61.67	61.89	61.07	61.64	624237
2012-09-04	61.34	61.73	60.86	61.07	463570
2012-09-05	61.12	61.68	60.91	61.52	302698
2012-09-06	61.95	62.58	61.65	62.39	408098
2012-09-07	62.64	62.82	62.37	62.65	423207
2012-09-10	62.65	62.80	61.89	62.32	141911
2012-09-11	62.16	62.55	61.81	62.27	218617
2012-09-12	62.27	62.50	62.03	62.19	331040
2012-09-13	62.25	62.56	61.98	62.33	514697
2012-09-14	62.87	62.97	62.22	62.40	241680
2012-09-17	63.13	65.31	62.57	64.79	1402572
2012-09-18	64.78	64.94	63.99	64.05	724744
2012-09-19	64.16	64.70	63.92	64.25	1179934
2012-09-20	64.28	65.09	63.78	65.09	875280
2012-09-21	65.20	65.28	63.38	63.58	1974179
2012-09-24	63.41	63.50	62.50	62.61	419707
2012-09-25	62.80	62.86	61.49	61.49	362228
2012-09-26	61.29	61.32	60.68	61.30	352835
2012-09-27	61.42	62.38	61.10	61.81	372012
2012-09-28	61.80	61.80	61.39	61.64	457974
2012-10-01	61.70	62.23	61.46	62.05	375308
2012-10-02	61.43	61.47	60.79	61.14	369962
2012-10-03	60.92	60.92	59.87	60.31	391991
2012-10-04	60.66	60.73	60.21	60.47	184599
2012-10-05	60.76	60.92	60.12	60.14	215905
2012-10-08	59.85	60.03	59.48	59.79	441156
2012-10-09	59.83	60.20	59.71	59.82	385964
2012-10-10	59.72	59.93	59.06	59.60	250474
2012-10-11	60.00	60.16	59.47	59.50	236223
2012-10-12	59.20	59.97	59.15	59.25	166069
2012-10-15	59.52	59.65	59.07	59.40	175370
2012-10-16	59.60	59.87	59.00	59.55	181994
2012-10-17	59.05	59.71	58.94	59.43	411031
2012-10-18	59.40	59.47	58.99	58.99	248732
2012-10-19	59.09	59.09	58.16	58.24	270111
2012-10-22	57.91	58.76	57.86	58.19	252900
2012-10-23	57.16	57.71	56.86	57.45	206568
2012-10-24	57.44	57.88	57.11	57.22	156408
2012-10-25	57.43	58.09	57.29	57.85	331503
2012-10-26	57.81	58.15	57.58	58.00	212844
2012-10-31	57.88	58.28	57.60	57.85	326863
2012-11-01	57.44	58.23	57.00	57.87	190448
2012-11-02	58.22	58.41	57.73	57.76	328876
2012-11-05	57.72	58.25	57.40	58.12	141872
2012-11-06	58.05	58.37	57.84	58.16	227913
2012-11-07	57.56	58.57	57.35	58.12	389616
2012-11-08	58.00	58.53	57.77	57.91	290860
2012-11-09	57.53	58.07	57.32	57.65	180396
2012-11-12	57.60	57.97	57.39	57.49	273499
2012-11-13	57.10	58.18	57.10	57.62	210213
2012-11-14	57.50	57.84	57.28	57.42	244226
2012-11-15	57.45	57.77	57.18	57.36	285478
2012-11-16	57.26	58.05	57.25	58.03	319936
2012-11-19	58.84	59.30	58.53	59.16	338904
2012-11-20	58.86	59.78	58.86	59.65	260081
2012-11-21	58.52	58.73	55.60	56.69	1884107
2012-11-23	56.67	56.68	56.24	56.37	311818
2012-11-26	56.27	56.27	55.45	55.84	376899
2012-11-27	55.98	56.25	55.50	55.79	388782
2012-11-28	55.44	55.84	54.76	55.71	396128
2012-11-29	56.11	56.48	55.73	55.89	276413
2012-11-30	56.14	56.77	56.14	56.60	577473
2012-12-03	56.51	56.59	55.97	56.05	396680
2012-12-04	55.95	56.08	55.54	55.56	295753
2012-12-05	55.62	56.62	55.57	56.39	569095
2012-12-06	55.56	56.09	55.56	55.76	271518
2012-12-07	55.86	56.38	55.24	55.35	183400
2012-12-10	55.35	55.70	54.92	55.10	420668
2012-12-11	54.95	56.39	54.95	56.36	628522
2012-12-12	57.14	58.27	56.58	57.83	474830
2012-12-13	57.29	58.24	57.18	57.35	308221
2012-12-14	57.38	57.93	57.25	57.47	266891
2012-12-17	57.51	57.83	57.37	57.62	303317
2012-12-18	57.62	57.93	57.00	57.26	404062
2012-12-19	57.29	57.60	57.06	57.27	318421
2012-12-20	57.50	57.73	56.86	57.72	243446
2012-12-21	57.43	57.88	57.03	57.57	382472
2012-12-24	57.44	57.88	56.89	57.74	112368
2012-12-26	57.71	57.71	57.01	57.43	180373
2012-12-27	57.35	57.66	57.01	57.10	487944
2012-12-28	57.15	57.63	56.82	56.93	507387
2012-12-31	56.27	57.73	56.27	57.64	277142
2013-01-02	58.60	58.79	57.85	58.49	501574
2013-01-03	58.51	58.98	57.86	58.08	571476
2013-01-04	58.79	58.79	57.25	58.03	647631
2013-01-07	57.90	57.99	57.24	57.61	617278
2013-01-08	57.79	58.41	57.52	57.66	541123
2013-01-09	57.74	58.20	57.70	58.06	337967
2013-01-10	58.30	58.52	58.12	58.52	259539
2013-01-11	58.65	59.06	58.55	58.76	469306
2013-01-14	58.33	58.49	58.10	58.19	514381
2013-01-15	58.09	58.16	57.15	57.18	716644
2013-01-16	57.00	57.14	56.67	56.98	527429
2013-01-17	57.17	57.72	56.84	57.53	210744
2013-01-18	57.81	58.56	57.40	58.56	351170
2013-01-22	58.60	58.79	57.88	58.30	514776
2013-01-23	58.15	58.40	57.90	57.95	375805
2013-01-24	58.08	58.14	57.62	57.68	443225
2013-01-25	57.67	58.01	56.98	57.14	814888
2013-01-28	57.04	57.30	56.50	56.52	524238
2013-01-29	56.60	56.96	56.60	56.74	390899
2013-01-30	56.95	57.00	56.51	56.75	221739
2013-01-31	56.51	57.00	56.08	56.84	272319
2013-02-01	57.10	57.45	56.37	56.45	387954
2013-02-04	56.55	56.56	56.08	56.21	303621
2013-02-05	56.26	56.56	56.17	56.43	330320
2013-02-06	56.19	56.72	56.19	56.54	317278
2013-02-07	56.71	57.77	56.71	57.77	359262
2013-02-08	57.80	57.98	57.42	57.83	467846
2013-02-11	57.69	58.00	57.58	57.61	257103
2013-02-12	57.49	57.54	57.01	57.12	181053
2013-02-13	57.25	58.03	57.25	57.62	319662
2013-02-14	57.45	57.64	56.85	56.85	342274
2013-02-15	56.78	56.87	56.27	56.63	319173
2013-02-19	57.01	57.05	56.47	56.57	361622
2013-02-20	56.30	56.61	55.02	55.04	564185
2013-02-21	54.88	54.88	53.80	54.33	319086
2013-02-22	54.26	55.21	54.15	54.78	263747
2013-02-25	55.25	55.30	54.16	54.23	393766
2013-02-26	54.22	54.97	54.22	54.95	356086
2013-02-27	54.97	55.28	54.75	55.00	545739
2013-02-28	55.08	55.53	54.85	55.42	695798
2013-03-01	54.82	55.47	54.82	55.40	214762
2013-03-04	55.54	55.61	54.64	54.89	245745
2013-03-05	55.55	56.29	55.55	55.76	327787
2013-03-06	53.99	54.80	53.63	54.20	993530
2013-03-07	54.17	54.99	54.05	54.95	504041
2013-03-08	55.00	55.66	55.00	55.28	336581
2013-03-11	55.30	56.33	55.30	56.24	542542
2013-03-12	56.24	56.76	56.15	56.66	327263
2013-03-13	56.92	57.00	56.28	56.67	480878
2013-03-14	56.76	57.00	56.24	56.70	433312
2013-03-15	56.64	56.84	56.03	56.14	826499
2013-03-18	55.84	55.84	55.05	55.15	395986
2013-03-19	55.10	55.30	54.73	54.86	361693
2013-03-20	55.22	55.30	54.64	54.83	337745
2013-03-21	54.76	54.83	54.24	54.74	388489
2013-03-22	54.75	55.39	54.73	55.39	654586
2013-03-25	55.49	55.57	54.78	55.50	564450
2013-03-26	55.62	55.73	54.98	55.35	405184
2013-03-27	55.11	55.34	54.90	55.31	381413
2013-03-28	55.34	55.55	55.19	55.45	265916
2013-04-01	55.34	55.53	54.69	54.94	313326
2013-04-02	55.36	55.60	54.43	54.58	233226
2013-04-03	54.66	54.81	53.68	54.09	276834
2013-04-04	54.09	54.29	53.66	53.89	225381
2013-04-05	52.49	53.63	52.35	53.18	416112
2013-04-08	53.18	53.69	53.06	53.43	195272
2013-04-09	53.50	54.06	53.23	53.92	205754
2013-04-10	54.00	54.13	52.14	52.20	595477
2013-04-11	52.10	52.54	51.76	51.96	403051
2013-04-12	51.96	52.27	51.12	51.91	893044
2013-04-15	51.25	51.48	50.02	50.17	433617
2013-04-16	50.57	50.90	50.02	50.29	346847
2013-04-17	50.00	50.37	48.52	49.32	1147620
2013-04-18	49.20	49.69	48.97	49.68	548062
2013-04-19	49.92	49.92	49.18	49.77	576487
2013-04-22	49.80	49.89	49.13	49.39	857352
2013-04-23	49.45	49.50	49.06	49.36	712921
2013-04-24	49.59	49.94	49.40	49.73	706617
2013-04-25	50.25	50.85	49.79	49.96	1146437
2013-04-26	49.96	50.07	49.14	49.44	655906
2013-04-29	49.71	49.83	49.04	49.25	481379
2013-04-30	49.16	49.67	49.00	49.49	551760
2013-05-01	49.31	49.83	48.55	48.68	526931
2013-05-02	48.41	49.47	47.24	48.90	998898
2013-05-03	49.18	49.50	49.16	49.36	496709
2013-05-06	49.30	49.62	49.22	49.38	404544
2013-05-07	49.34	49.44	49.11	49.35	309402
2013-05-08	49.19	50.16	49.13	50.03	383791
2013-05-09	49.80	50.26	49.72	49.76	372884
2013-05-10	49.75	49.86	49.12	49.29	333473
2013-05-13	49.20	49.30	47.91	48.29	499056
2013-05-14	48.21	48.57	48.15	48.29	353955
2013-05-15	48.05	48.31	47.70	48.00	600496
2013-05-16	47.90	48.16	47.72	48.00	405461
2013-05-17	47.89	48.23	47.82	48.13	568001
2013-05-20	48.02	48.37	47.78	48.24	332220
2013-05-21	48.09	48.67	47.87	48.08	430288
2013-05-22	48.11	48.41	47.78	47.96	491736
2013-05-23	47.50	48.09	47.45	47.88	397935
2013-05-24	47.58	47.96	47.36	47.67	499903
2013-05-28	47.94	47.94	47.26	47.43	444128
2013-05-29	47.20	47.30	46.51	47.00	701793
2013-05-30	47.00	47.00	46.48	46.51	613175
2013-05-31	45.90	46.45	45.50	46.43	676359
2013-06-03	46.35	46.54	46.02	46.34	469917
2013-06-04	46.27	46.40	45.73	46.40	350618
2013-06-05	46.20	46.21	45.55	45.60	299991
2013-06-06	45.62	45.62	45.10	45.38	489033
2013-06-07	45.06	45.59	43.92	44.28	908140
2013-06-10	44.13	44.25	43.33	43.75	706080
2013-06-11	43.30	43.69	42.84	43.26	505367
2013-06-12	43.41	43.58	42.92	43.00	490379
2013-06-13	42.91	44.45	42.83	44.37	528579
2013-06-14	44.14	44.32	43.62	43.82	291066
2013-06-17	43.94	44.01	42.59	42.73	1026746
2013-06-18	42.65	42.71	42.12	42.46	560038
2013-06-19	42.51	42.68	41.90	42.09	549955
2013-06-20	41.40	41.64	39.90	39.95	1165967
2013-06-21	40.03	40.60	39.79	39.95	1715194
2013-06-24	39.50	39.60	38.96	39.11	586404
2013-06-25	39.41	39.70	38.96	39.04	1460142
2013-06-26	39.20	39.60	38.89	39.47	423780
2013-06-27	39.69	40.44	39.56	40.05	865103
2013-06-28	40.12	40.96	39.80	40.40	2017801
2013-07-01	40.45	40.78	40.24	40.30	810260
2013-07-02	40.38	40.54	39.81	39.86	1078403
2013-07-03	39.67	40.34	39.54	40.07	542231
2013-07-05	40.26	40.27	39.66	39.83	531476
2013-07-08	39.71	40.75	39.71	40.43	875787
2013-07-09	40.65	40.77	39.69	39.95	834241
2013-07-10	39.94	40.28	38.70	38.84	652196
2013-07-11	39.47	39.56	38.43	38.90	948534
2013-07-12	38.80	38.96	38.14	38.37	460599
2013-07-15	38.30	38.78	38.26	38.60	243188
2013-07-16	38.53	38.73	38.14	38.54	240691
2013-07-17	38.63	38.93	38.11	38.20	946904
2013-07-18	38.20	38.47	38.06	38.29	459222
2013-07-19	38.25	38.42	37.81	38.20	361214
2013-07-22	38.21	38.60	38.21	38.50	448415
2013-07-23	38.78	38.78	38.30	38.40	586417
2013-07-24	38.38	38.40	37.97	38.17	483406
2013-07-25	38.03	38.08	37.45	37.61	750055
2013-07-26	37.42	37.62	37.24	37.37	814420
2013-07-29	37.34	37.49	36.97	37.11	869378
2013-07-30	31.28	31.80	30.13	30.76	6176613
2013-07-31	30.36	30.50	28.07	28.96	4045721
2013-08-01	29.07	29.56	28.50	29.37	2305772
2013-08-02	29.22	29.45	28.72	28.82	1815799
2013-08-05	28.82	28.94	28.39	28.45	1234022
2013-08-06	28.44	29.02	27.14	28.38	2688077
2013-08-07	28.31	28.57	27.86	27.91	904323
2013-08-08	28.15	28.81	28.01	28.48	887079
2013-08-09	28.62	29.09	28.62	28.91	1857224
2013-08-12	28.92	29.45	28.75	29.00	1200973
2013-08-13	29.37	29.42	28.20	28.31	874584
2013-08-14	28.53	28.63	28.19	28.27	906112
2013-08-15	28.15	28.29	27.90	28.10	474907
2013-08-16	28.08	28.10	27.34	27.45	776961
2013-08-19	27.50	27.58	27.02	27.05	736904
2013-08-20	27.05	27.14	26.81	26.93	1060850
2013-08-21	26.86	26.94	25.24	25.51	1647750
2013-08-22	25.63	26.09	25.55	25.78	1240855
2013-08-23	25.77	25.99	25.74	25.93	875980
2013-08-26	26.30	26.69	25.93	26.04	1376013
2013-08-27	25.88	26.10	25.19	25.34	1245873
2013-08-28	24.94	25.23	24.75	24.98	881563
2013-08-29	24.95	25.68	24.85	25.50	825748
2013-08-30	25.62	26.82	25.30	25.91	1667466
2013-09-03	25.99	26.32	25.81	26.31	1697085
2013-09-04	26.30	26.97	26.27	26.96	987852
2013-09-05	27.00	28.78	26.88	28.69	1792539
2013-09-06	28.78	29.25	28.46	28.68	1006056
2013-09-09	29.10	31.35	29.04	31.30	1536795
2013-09-10	31.90	32.52	31.61	31.71	3460510
2013-09-11	30.90	32.34	30.55	32.08	1396880
2013-09-12	31.90	31.99	30.79	30.93	819523
2013-09-13	30.93	31.70	30.28	31.50	1250904
2013-09-16	32.00	32.33	31.41	31.68	712474
2013-09-17	31.50	31.80	31.07	31.25	477069
2013-09-18	31.38	32.27	31.06	32.19	653958
2013-09-19	32.28	33.18	31.68	31.90	666490
2013-09-20	31.90	32.21	31.56	31.66	590434
2013-09-23	31.61	32.20	31.55	31.90	687069
2013-09-24	31.94	31.97	31.55	31.59	797040
2013-09-25	31.49	31.64	31.21	31.26	905017
2013-09-26	31.39	31.65	31.13	31.26	693776
2013-09-27	31.15	31.26	30.90	31.01	498088
2013-09-30	30.75	30.91	30.40	30.55	729152
2013-10-01	30.44	30.64	30.44	30.52	636149
2013-10-02	30.39	30.78	30.30	30.42	1147122
2013-10-03	30.10	30.47	30.04	30.40	1016554
2013-10-04	30.38	30.49	30.03	30.08	439943
2013-10-07	30.03	30.09	29.38	29.41	700390
2013-10-08	29.37	29.56	28.86	28.90	432865
2013-10-09	28.91	28.91	28.26	28.35	644340
2013-10-10	28.62	28.73	28.15	28.30	545043
2013-10-11	27.97	28.27	27.53	27.80	828033
2013-10-14	27.68	27.85	27.52	27.76	502735
2013-10-15	27.76	27.76	27.36	27.37	742384
2013-10-16	27.44	27.75	27.43	27.69	792127
2013-10-17	27.84	27.90	27.42	27.46	718555
2013-10-18	27.50	27.70	27.05	27.12	857798
2013-10-21	27.19	27.32	27.15	27.24	758138
2013-10-22	27.30	27.80	27.18	27.76	701486
2013-10-23	27.61	28.00	27.47	27.92	481638
2013-10-24	27.84	28.12	27.35	27.90	776789
2013-10-25	27.96	27.96	27.58	27.85	416923
2013-10-28	27.79	29.06	27.36	28.96	697426
2013-10-29	29.07	29.20	28.14	28.27	347382
2013-10-30	28.40	28.50	28.20	28.36	242930
2013-10-31	28.40	28.40	27.40	27.61	336248
2013-11-01	27.60	27.75	27.04	27.28	782975
2013-11-04	27.28	28.87	27.24	28.75	801224
2013-11-05	28.65	28.67	27.98	28.15	379398
2013-11-06	28.15	28.44	27.90	28.00	380620
2013-11-07	28.00	28.21	27.68	27.71	456578
2013-11-08	27.70	27.75	27.24	27.49	363070
2013-11-11	27.52	27.68	27.10	27.32	442463
2013-11-12	27.27	27.31	26.94	27.12	352550
2013-11-13	26.86	26.99	26.50	26.98	559098
2013-11-14	26.95	27.07	26.35	26.89	548497
2013-11-15	27.06	27.43	26.84	27.29	1738489
2013-11-18	27.40	27.80	27.30	27.58	1212557
2013-11-19	27.75	28.40	27.60	28.21	887320
2013-11-20	27.70	27.70	25.52	25.82	2097430
2013-11-21	26.12	26.12	25.10	25.25	1887736
2013-11-22	25.30	25.39	24.71	24.78	1345791
2013-11-25	24.71	24.87	24.26	24.35	633731
2013-11-26	24.25	24.62	24.01	24.60	1164461
2013-11-27	24.70	25.02	24.60	24.97	399738
2013-11-29	25.13	25.21	24.98	25.01	277320
2013-12-02	25.00	25.17	24.84	24.91	348714
2013-12-03	24.82	25.28	24.75	24.88	568252
2013-12-04	24.31	24.80	24.25	24.63	618356
2013-12-05	24.54	24.64	23.45	23.74	1097387
2013-12-06	23.87	24.47	23.61	24.25	842314
2013-12-09	24.25	24.28	23.58	23.75	1320708
2013-12-10	23.65	24.14	23.55	23.75	804682
2013-12-11	23.76	23.81	23.02	23.13	666331
2013-12-12	23.07	23.22	22.50	22.82	643417
2013-12-13	22.82	23.26	22.77	23.16	669900
2013-12-16	23.00	24.00	22.91	23.50	1163414
2013-12-17	23.74	24.53	23.56	23.90	705099
2013-12-18	23.92	24.17	23.22	23.35	540397
2013-12-19	23.15	23.45	22.61	23.40	749341
2013-12-20	23.49	24.65	23.49	24.15	1034249
2013-12-23	24.38	25.26	24.14	25.07	842487
2013-12-24	25.23	25.83	25.11	25.60	425662
2013-12-26	25.61	25.61	25.07	25.52	466200
2013-12-27	25.59	25.83	25.50	25.66	287373
2013-12-30	25.50	25.66	25.23	25.49	666155
2013-12-31	25.48	25.93	25.48	25.88	322710
2014-01-02	25.63	25.98	25.17	25.36	554056
2014-01-03	25.40	25.78	25.12	25.23	261872
2014-01-06	25.35	25.67	25.24	25.34	322810
2014-01-07	25.44	25.45	25.06	25.18	400125
2014-01-08	25.18	25.81	25.12	25.75	664790
2014-01-09	25.92	25.92	24.94	25.37	541718
2014-01-10	25.39	25.81	25.12	25.77	507218
2014-01-13	25.78	25.96	25.70	25.79	563982
2014-01-14	25.85	26.51	25.71	26.49	1058701
2014-01-15	26.69	28.82	26.60	28.46	1665460
2014-01-16	28.50	28.85	27.55	28.14	1029894
2014-01-17	28.00	28.72	27.92	28.51	733345
2014-01-21	27.75	27.85	27.24	27.55	1182379
2014-01-22	27.52	28.26	27.50	27.79	791357
2014-01-23	27.55	27.62	26.99	27.30	600713
2014-01-24	27.22	27.22	25.64	26.40	989891
2014-01-27	26.32	26.85	26.16	26.21	769380
2014-01-28	26.27	26.38	26.00	26.15	467388
2014-01-29	25.98	26.22	25.55	25.58	630341
2014-01-30	25.59	25.75	25.05	25.37	654014
2014-01-31	25.19	25.19	24.90	24.91	667107
2014-02-03	25.03	25.41	24.24	24.52	1004288
2014-02-04	24.68	24.92	24.27	24.71	552058
2014-02-05	24.91	25.54	24.73	25.50	680577
2014-02-06	25.54	26.03	25.34	25.72	694296
2014-02-07	25.76	26.05	25.37	25.92	781051
2014-02-10	25.90	27.24	25.51	26.69	1145864
2014-02-11	26.81	27.31	26.17	26.55	1174633
2014-02-12	26.52	27.14	26.52	26.70	367029
2014-02-13	26.59	27.16	26.50	27.00	473036
2014-02-14	26.98	27.37	26.98	27.03	630565
2014-02-18	27.42	27.47	27.02	27.20	552807
2014-02-19	27.00	27.25	26.79	26.85	602514
2014-02-20	26.87	27.01	26.70	26.92	452034
2014-02-21	26.95	27.10	26.70	26.96	365576
2014-02-24	27.00	27.01	26.78	26.82	451892
2014-02-25	26.80	26.82	26.53	26.64	419640
2014-02-26	26.87	28.80	26.55	28.74	2928830
2014-02-27	29.25	30.93	28.87	30.45	4314050
2014-02-28	30.69	31.30	29.95	30.80	2529230
2014-03-03	30.21	31.30	29.70	30.43	1396377
2014-03-04	30.69	32.11	30.63	31.54	1697439
2014-03-05	30.35	36.25	30.12	33.00	3410024
2014-03-06	32.97	33.81	32.05	33.10	1539625
2014-03-07	32.90	33.38	32.37	32.48	1181701
2014-03-10	32.40	32.40	31.60	31.99	742636
2014-03-11	31.98	32.17	31.46	31.62	993231
2014-03-12	31.33	31.94	30.79	30.83	1525632
2014-03-13	30.74	31.13	30.29	30.44	1027770
2014-03-14	30.42	30.60	29.59	30.39	1233257
2014-03-17	30.84	31.50	30.60	30.96	765253
2014-03-18	31.00	31.37	30.37	30.69	979504
2014-03-19	30.64	30.72	29.76	30.00	1017201
2014-03-20	30.27	30.27	29.49	30.17	1107738
2014-03-21	30.21	30.73	29.96	30.12	1029912
2014-03-24	30.53	30.59	29.36	29.90	539533
2014-03-25	30.03	30.49	29.53	30.27	716589
2014-03-26	30.56	31.01	29.85	29.92	939745
2014-03-27	29.85	30.74	29.81	30.73	761868
2014-03-28	31.02	31.60	30.73	30.93	665795
2014-03-31	31.38	31.98	30.85	31.74	1166885
2014-04-01	31.72	32.17	30.98	31.42	800435
2014-04-02	31.30	31.34	30.61	30.84	1399481
2014-04-03	30.81	31.41	30.68	30.97	556895
2014-04-04	31.18	31.56	30.55	30.57	569567
2014-04-07	30.37	30.48	29.75	29.89	708729
2014-04-08	29.93	31.11	29.91	30.40	1070092
2014-04-09	30.42	31.17	30.11	31.02	1516654
2014-04-10	31.30	31.50	30.59	30.70	1291557
2014-04-11	30.91	31.58	30.38	31.33	986935
2014-04-14	31.25	31.72	31.08	31.19	398947
2014-04-15	31.24	31.40	30.39	31.03	1044321
2014-04-16	31.30	31.79	31.29	31.73	588523
2014-04-17	31.80	32.56	31.72	32.32	473111
2014-04-21	32.42	32.75	31.99	32.53	666783
2014-04-22	32.50	32.50	31.88	32.12	590122
2014-04-23	32.05	32.09	31.69	31.79	367630
2014-04-24	31.83	31.87	31.06	31.78	445495
2014-04-25	31.60	32.11	31.34	31.50	293673
2014-04-28	30.30	31.07	30.00	30.92	853364
2014-04-29	30.92	31.29	30.80	31.00	333510
2014-04-30	30.84	31.90	30.83	31.90	464706
2014-05-01	31.91	31.93	31.23	31.87	233879
2014-05-02	31.87	32.28	31.49	31.56	284856
2014-05-05	31.41	31.58	30.37	30.46	669102
2014-05-06	30.28	30.52	29.81	29.87	478387
2014-05-07	30.00	30.89	29.80	30.83	455299
2014-05-08	30.90	31.10	30.41	30.54	292850
2014-05-09	30.46	30.80	30.05	30.12	277292
2014-05-12	30.15	30.70	30.01	30.53	270928
2014-05-13	30.43	30.73	30.15	30.60	322486
2014-05-14	29.69	30.04	28.75	28.93	1785541
2014-05-15	28.95	29.15	27.01	27.53	2119455
2014-05-16	27.50	29.04	27.39	28.53	1057799
2014-05-19	28.57	29.18	28.53	29.14	505582
2014-05-20	29.06	29.06	28.50	28.66	450776
2014-05-21	28.58	29.86	28.49	29.25	424689
2014-05-22	28.97	29.59	28.84	29.54	572615
2014-05-23	29.60	29.96	29.49	29.87	285553
2014-05-27	29.87	30.43	29.57	30.33	402528
2014-05-28	30.44	30.72	30.27	30.64	386358
2014-05-29	30.75	31.19	30.61	30.77	373788
2014-05-30	30.66	31.14	29.96	30.24	340024
2014-06-02	30.19	30.58	30.00	30.24	236110
2014-06-03	30.22	30.34	30.02	30.32	216128
2014-06-04	30.11	30.79	29.93	30.76	353686
2014-06-05	30.74	30.85	30.15	30.51	218486
2014-06-06	30.65	30.76	30.25	30.39	167151
2014-06-09	30.25	30.88	30.25	30.78	198184
2014-06-10	30.54	31.09	30.32	31.08	337901
2014-06-11	31.02	31.20	30.80	30.97	263921
2014-06-12	30.82	31.00	30.22	30.46	259160
2014-06-13	30.43	30.51	30.00	30.28	219551
2014-06-16	30.31	30.71	30.00	30.18	320529
2014-06-17	30.12	30.20	29.90	30.09	320399
2014-06-18	30.19	30.89	30.10	30.83	313603
2014-06-19	30.80	31.61	30.75	31.35	502192
2014-06-20	31.30	31.43	30.73	31.15	431121
2014-06-23	31.06	31.06	30.44	30.51	275784
2014-06-24	30.40	30.59	30.00	30.10	397385
2014-06-25	30.15	30.22	29.65	30.09	547040
2014-06-26	30.12	30.37	29.69	29.84	495559
2014-06-27	29.97	29.98	29.09	29.20	441071
2014-06-30	29.22	29.61	29.15	29.31	442302
2014-07-01	29.45	29.59	29.36	29.56	302325
2014-07-02	29.74	30.38	29.53	30.09	419189
2014-07-03	30.11	30.36	30.09	30.29	86857
2014-07-07	30.27	30.30	29.45	29.68	387606
2014-07-08	29.74	30.45	29.69	29.99	739291
2014-07-09	29.37	29.46	28.98	29.02	291720
2014-07-10	28.81	28.89	28.05	28.29	596215
2014-07-11	28.37	28.60	28.11	28.33	207242
2014-07-14	28.47	28.66	28.32	28.44	323598
2014-07-15	28.92	29.72	28.63	29.49	730685
2014-07-16	29.71	30.06	29.52	30.03	390529
2014-07-17	30.00	30.00	29.37	29.43	361336
2014-07-18	28.82	29.23	28.02	28.06	577652
2014-07-21	28.05	28.41	27.63	28.35	608895
2014-07-22	28.57	28.97	28.48	28.67	676483
2014-07-23	28.62	28.69	28.35	28.50	355565
2014-07-24	28.71	28.89	28.27	28.83	373780
2014-07-25	28.67	29.07	28.63	28.78	145264
2014-07-28	28.86	29.48	28.52	29.16	246475
2014-07-29	29.26	29.37	28.79	28.79	215410
2014-07-30	28.97	28.97	27.86	27.90	293716
2014-07-31	27.80	27.97	27.55	27.73	368306
2014-08-01	27.61	27.83	27.22	27.52	316526
2014-08-04	27.33	27.83	27.33	27.72	230729
2014-08-05	27.50	27.82	27.25	27.72	336547
2014-08-06	27.62	27.86	27.47	27.79	157586
2014-08-07	27.78	27.78	27.27	27.34	160149
2014-08-08	27.30	27.77	27.30	27.76	124371
2014-08-11	27.94	28.65	27.92	28.62	347545
2014-08-12	28.62	28.97	28.54	28.68	268160
2014-08-13	28.81	28.95	28.52	28.74	318113
2014-08-14	28.64	28.71	27.35	27.77	893830
2014-08-15	27.77	27.77	27.30	27.61	860101
2014-08-18	27.70	27.99	27.53	27.93	281721
2014-08-19	28.04	28.31	27.89	28.00	294385
2014-08-20	27.99	28.42	27.73	28.36	321261
2014-08-21	28.30	28.64	28.12	28.39	213474
2014-08-22	28.39	28.39	28.00	28.02	121290
2014-08-25	28.07	28.37	27.96	28.02	137569
2014-08-26	28.00	28.18	27.82	28.14	245232
2014-08-27	28.14	28.35	27.46	27.71	400474
2014-08-28	27.49	27.56	26.67	27.20	793273
2014-08-29	27.09	27.41	27.06	27.38	640038
2014-09-02	27.35	27.86	27.25	27.71	405595
2014-09-03	27.96	27.96	27.37	27.77	425227
2014-09-04	27.85	28.15	27.61	27.91	472837
2014-09-05	27.92	28.03	27.81	27.91	339194
2014-09-08	27.91	27.98	27.69	27.91	388665
2014-09-09	27.85	27.95	27.07	27.14	441060
2014-09-10	27.09	27.38	27.00	27.34	261598
2014-09-11	27.26	27.28	26.73	26.96	470591
2014-09-12	26.77	27.41	26.77	27.33	296133
2014-09-15	27.26	27.40	27.01	27.12	277945
2014-09-16	26.95	27.31	26.66	27.27	349861
2014-09-17	27.34	27.54	26.88	27.13	629652
2014-09-18	27.12	27.45	27.00	27.39	240886
2014-09-19	27.49	27.74	27.27	27.39	284371
2014-09-22	27.15	27.55	27.15	27.37	328586
2014-09-23	27.52	27.65	26.99	27.00	237433
2014-09-24	26.97	26.98	26.16	26.52	372039
2014-09-25	26.29	26.47	26.16	26.41	282356
2014-09-26	26.44	26.59	26.25	26.53	206991
2014-09-29	26.24	26.33	25.87	26.03	445757
2014-09-30	25.87	26.17	25.64	26.14	420525
2014-10-01	25.95	25.99	25.25	25.27	329329
2014-10-02	25.12	25.54	24.27	25.37	435885
2014-10-03	25.40	25.40	24.69	24.81	255658
2014-10-06	25.01	25.20	24.63	24.64	520719
2014-10-07	24.55	24.71	24.15	24.20	401585
2014-10-08	24.28	24.79	24.07	24.72	524831
2014-10-09	24.70	24.76	24.47	24.67	457631
2014-10-10	24.41	24.66	23.52	23.56	415962
2014-10-13	23.54	23.90	22.64	22.68	397162
2014-10-14	22.90	23.10	22.42	22.82	303246
2014-10-15	22.55	22.88	21.86	22.60	556881
2014-10-16	22.10	23.46	22.02	23.28	525280
2014-10-17	23.46	23.85	22.83	22.87	301742
2014-10-20	22.88	23.13	22.79	23.05	219776
2014-10-21	23.13	23.72	23.13	23.33	296591
2014-10-22	23.38	23.43	22.70	22.73	258518
2014-10-23	22.83	23.30	22.61	23.14	343131
2014-10-24	23.20	23.88	23.02	23.62	199817
2014-10-27	23.35	23.60	22.38	22.80	340173
2014-10-28	23.01	23.12	22.70	23.07	165543
2014-10-29	23.05	23.25	22.85	23.09	237638
2014-10-30	22.95	23.64	22.89	23.35	280443
2014-10-31	23.50	23.75	23.38	23.73	175209
2014-11-03	23.50	24.10	23.13	23.88	335203
2014-11-04	23.92	23.96	23.20	23.29	156226
2014-11-05	23.32	23.80	23.29	23.54	124095
2014-11-06	23.41	23.71	23.29	23.63	141090
2014-11-07	23.70	24.03	23.70	23.86	201477
2014-11-10	23.85	23.93	23.31	23.54	170666
2014-11-11	23.45	23.76	23.34	23.72	161783
2014-11-12	23.50	24.05	23.41	23.97	170787
2014-11-13	23.99	24.03	23.61	23.88	62592
2014-11-14	24.43	24.87	24.14	24.72	334338
2014-11-17	24.61	24.79	24.19	24.42	190875
2014-11-18	24.36	25.19	24.33	25.15	478208
2014-11-19	25.60	26.94	25.60	26.81	715573
2014-11-20	26.63	27.70	26.55	27.66	565398
2014-11-21	28.10	28.32	27.35	27.95	761056
2014-11-24	27.77	27.77	26.52	26.87	556624
2014-11-25	26.77	26.95	26.20	26.31	473283
2014-11-26	26.30	26.32	25.93	26.00	580186
2014-11-28	25.45	25.69	25.19	25.20	453280
2014-12-01	25.12	25.20	24.84	24.90	452157
2014-12-02	24.73	25.04	24.40	24.55	580894
2014-12-03	24.20	25.17	24.08	24.69	552631
2014-12-04	24.51	24.58	24.11	24.15	342424
2014-12-05	24.33	24.79	24.25	24.52	273112
2014-12-08	24.60	24.60	23.71	23.79	349440
2014-12-09	23.70	23.94	23.40	23.78	580158
2014-12-10	23.92	24.27	22.52	22.60	687973
2014-12-11	22.53	23.21	22.53	22.82	436484
2014-12-12	22.56	22.83	22.24	22.25	259176
2014-12-15	22.21	22.48	21.87	21.90	805144
2014-12-16	21.67	22.06	21.52	21.54	732823
2014-12-17	21.62	23.04	21.56	22.89	554533
2014-12-18	23.36	23.60	22.64	23.58	417376
2014-12-19	23.70	24.10	23.57	23.71	870970
2014-12-22	23.74	23.75	23.21	23.48	251407
2014-12-23	23.62	23.85	23.36	23.70	264866
2014-12-24	23.72	23.83	23.40	23.76	95824
2014-12-26	23.85	23.98	23.75	23.87	93204
2014-12-29	23.75	23.98	23.73	23.89	466819
2014-12-30	23.88	24.38	23.88	24.05	249768
2014-12-31	24.08	24.21	23.64	23.88	193268
2015-01-02	23.90	24.65	23.72	24.41	312805
2015-01-05	24.16	24.21	23.75	23.87	231745
2015-01-06	23.82	23.82	23.49	23.53	297398
2015-01-07	23.70	23.79	23.43	23.52	190117
2015-01-08	23.70	23.95	23.40	23.45	390123
2015-01-09	23.57	24.09	23.40	23.93	223344
2015-01-12	23.93	23.93	23.47	23.53	435509
2015-01-13	23.55	23.64	22.84	23.38	384510
2015-01-14	22.90	23.17	22.72	22.85	780536
2015-01-15	22.89	23.15	22.70	22.72	416126
2015-01-16	22.71	23.07	22.56	22.89	322016
2015-01-20	23.00	23.04	22.63	22.99	631840
2015-01-21	23.01	24.02	22.91	23.94	336673
2015-01-22	24.10	24.53	24.10	24.50	213046
2015-01-23	24.49	24.55	24.13	24.41	260165
2015-01-26	24.40	24.87	24.29	24.82	207783
2015-01-27	24.36	25.22	24.14	25.16	304768
2015-01-28	25.16	25.33	24.42	24.49	526998
2015-01-29	24.81	24.95	24.00	24.17	528176
2015-01-30	23.96	24.27	23.80	23.86	687517
2015-02-02	24.08	24.18	23.82	24.07	770698
2015-02-03	24.20	24.51	24.06	24.48	492631
2015-02-04	24.41	24.42	23.93	23.99	484840
2015-02-05	24.08	24.56	23.78	24.49	587092
2015-02-06	24.40	24.57	24.18	24.35	252130
2015-02-09	24.37	24.75	24.17	24.63	607888
2015-02-10	24.57	24.79	24.07	24.52	347524
2015-02-11	24.25	24.68	24.19	24.52	279844
2015-02-12	24.64	25.15	24.64	24.91	369176
2015-02-13	25.12	25.71	24.72	25.62	444625
2015-02-17	25.52	26.03	25.42	26.01	374613
2015-02-18	26.06	26.08	25.79	25.96	241171
2015-02-19	25.60	26.40	25.53	26.29	226657
2015-02-20	26.38	26.39	25.94	25.98	140207
2015-02-23	25.88	25.89	25.55	25.77	278048
2015-02-24	25.97	26.09	25.67	25.81	161313
2015-02-25	25.87	26.24	25.67	26.17	177070
2015-02-26	25.87	26.02	25.69	25.84	206630
2015-02-27	25.96	25.96	25.69	25.70	148189
2015-03-02	25.79	25.79	25.18	25.64	230507
2015-03-03	25.49	25.75	25.30	25.63	173578
2015-03-04	25.62	25.81	25.05	25.69	301332
2015-03-05	25.69	25.91	25.37	25.41	354782
2015-03-06	25.02	25.35	24.39	24.63	498891
2015-03-09	24.63	24.85	24.12	24.19	395015
2015-03-10	23.79	24.41	23.31	23.88	536253
2015-03-11	23.70	24.33	23.33	23.36	469956
2015-03-12	23.59	23.72	23.05	23.08	621174
2015-03-13	23.02	23.13	22.30	22.42	629862
2015-03-16	22.40	22.57	22.17	22.51	966717
2015-03-17	22.25	22.25	22.05	22.10	615049
2015-03-18	21.64	21.82	15.02	18.65	11393295
2015-03-19	18.06	18.16	17.69	17.87	1672417
2015-03-20	17.90	19.77	17.81	18.86	2872680
2015-03-23	19.00	19.64	18.55	19.30	1506099
2015-03-24	19.25	20.69	18.77	19.78	1453572
2015-03-25	19.78	19.94	19.22	19.23	617877
2015-03-26	19.07	19.26	18.63	18.67	611838
2015-03-27	18.63	18.68	17.78	17.95	799835
2015-03-30	17.96	18.32	17.73	18.24	917726
2015-03-31	18.09	18.35	17.98	18.25	507354
2015-04-01	18.37	18.54	18.25	18.43	856411
2015-04-02	19.11	19.45	18.52	18.82	862793
2015-04-06	18.90	19.05	18.81	18.89	627235
2015-04-07	18.86	19.14	18.86	19.00	255615
2015-04-08	19.14	19.40	19.03	19.20	759635
2015-04-09	19.16	19.40	19.13	19.15	588232
2015-04-10	19.28	19.29	18.75	19.01	475401
2015-04-13	19.05	20.16	19.00	19.86	850834
2015-04-14	19.48	19.70	19.10	19.20	899259
2015-04-15	19.33	20.48	19.26	20.20	794302
2015-04-16	20.35	21.56	20.29	21.14	1307600
2015-04-17	21.10	21.10	20.45	20.56	709775
2015-04-20	20.68	20.69	19.53	19.67	902193
2015-04-21	19.75	20.04	19.67	19.75	678655
2015-04-22	19.86	19.99	19.73	19.90	711382
2015-04-23	21.38	21.93	20.95	21.74	4554848
2015-04-24	21.67	22.05	21.67	21.94	753717
2015-04-27	21.97	22.14	21.41	21.59	855943
2015-04-28	21.55	21.77	21.47	21.63	653782
2015-04-29	21.40	21.90	21.30	21.81	395797
2015-04-30	21.82	22.05	21.65	21.84	710656
2015-05-01	22.09	22.74	21.84	22.50	440127
2015-05-04	22.33	22.45	21.68	21.71	857132
2015-05-05	21.86	22.12	21.46	21.65	248489
2015-05-06	21.81	21.86	21.53	21.60	289316
2015-05-07	21.52	21.59	21.02	21.38	469673
2015-05-08	21.62	21.83	21.23	21.45	345122
2015-05-11	21.50	21.67	21.29	21.39	253166
2015-05-12	21.37	21.38	21.10	21.27	184808
2015-05-13	21.41	21.49	21.05	21.40	246299
2015-05-14	21.51	21.53	21.28	21.34	285497
2015-05-15	21.33	21.65	21.18	21.49	208434
2015-05-18	21.46	21.57	21.08	21.18	386047
2015-05-19	21.23	21.39	20.86	21.30	422131
2015-05-20	21.07	21.15	20.21	20.47	1090782
2015-05-21	20.44	20.65	20.32	20.52	391871
2015-05-22	20.43	20.68	20.27	20.51	366048
2015-05-26	20.40	20.40	20.00	20.11	363500
2015-05-27	20.09	20.36	19.88	19.95	292574
2015-05-28	19.93	20.04	19.47	19.50	292823
2015-05-29	19.52	19.80	19.40	19.53	534277
2015-06-01	19.58	19.58	18.94	18.98	450006
2015-06-02	19.04	19.24	18.94	19.07	332046
2015-06-03	19.03	19.43	18.98	19.26	318660
2015-06-04	19.16	19.16	18.68	19.02	478408
2015-06-05	18.99	19.17	18.84	19.07	428490
2015-06-08	19.02	19.32	18.95	19.00	377846
2015-06-09	19.03	19.18	18.95	18.98	221774
2015-06-10	19.19	19.43	19.05	19.15	225267
2015-06-11	19.12	19.22	18.93	19.05	745502
2015-06-12	18.96	19.18	18.91	19.01	596630
2015-06-15	18.93	19.06	18.74	18.91	173075
2015-06-16	18.90	19.13	18.85	19.00	152039
2015-06-17	18.99	18.99	18.65	18.89	827112
2015-06-18	17.30	17.47	16.12	16.39	3107569
2015-06-19	16.20	16.80	16.17	16.43	945026
2015-06-22	16.61	17.10	16.60	16.81	874022
2015-06-23	16.80	16.85	16.35	16.70	799487
2015-06-24	16.64	16.64	16.20	16.28	739620
2015-06-25	16.24	16.66	16.20	16.57	907373
2015-06-26	16.59	16.59	16.19	16.36	762628
2015-06-29	16.38	16.38	15.51	15.55	525861
2015-06-30	15.67	16.20	15.67	16.02	898392
2015-07-01	16.06	16.15	15.66	15.73	395957
2015-07-02	16.06	16.35	15.92	16.14	654805
2015-07-06	15.95	15.95	15.23	15.29	382764
2015-07-07	15.23	15.23	14.26	14.57	616943
2015-07-08	14.26	14.37	13.78	14.20	746765
2015-07-09	14.50	14.55	14.03	14.05	873877
2015-07-10	14.16	14.41	14.08	14.35	464838
2015-07-13	14.48	14.53	14.22	14.35	551165
2015-07-14	14.39	14.81	14.32	14.43	563170
2015-07-15	14.39	14.49	14.13	14.29	382155
2015-07-16	14.42	14.57	14.31	14.36	337974
2015-07-17	14.38	14.40	14.20	14.29	521988
2015-07-20	14.30	14.34	14.00	14.03	433598
2015-07-21	14.10	14.43	14.01	14.13	345294
2015-07-22	13.97	13.97	13.49	13.52	537908
2015-07-23	13.63	13.75	13.43	13.47	435032
2015-07-24	13.37	13.46	12.93	13.06	601485
2015-07-27	12.93	13.07	12.65	13.02	701687
2015-07-28	13.04	13.50	12.92	13.41	1160556
2015-07-29	13.38	13.54	13.11	13.38	880265
2015-07-30	13.40	13.52	13.26	13.34	830647
2015-07-31	13.39	13.76	13.39	13.51	538332
2015-08-03	13.50	13.67	13.31	13.58	477661
2015-08-04	13.55	13.85	13.51	13.67	401384
2015-08-05	13.81	14.38	13.60	13.83	859071
2015-08-06	13.77	13.94	13.50	13.80	363476
2015-08-07	13.74	14.05	13.53	13.70	1006580
2015-08-10	13.78	14.60	13.58	14.54	399795
2015-08-11	14.24	14.36	13.91	14.03	453632
2015-08-12	13.91	14.14	13.85	14.12	177885
2015-08-13	14.13	14.13	13.90	13.95	823270
2015-08-14	13.92	14.08	13.90	14.00	357229
2015-08-17	13.99	14.21	13.94	14.20	259944
2015-08-18	14.16	14.28	13.96	14.23	334888
2015-08-19	14.14	14.32	14.04	14.17	501264
2015-08-20	14.08	14.21	14.02	14.08	553650
2015-08-21	13.94	14.19	13.89	14.01	782046
2015-08-24	13.22	14.01	13.04	13.96	2369246
2015-08-25	14.70	14.72	14.17	14.25	617534
2015-08-26	14.50	15.05	14.41	14.81	875978
2015-08-27	14.94	15.55	14.93	15.45	815158
2015-08-28	15.11	15.66	14.93	15.49	409881
2015-08-31	15.43	15.94	15.27	15.68	1270097
2015-09-01	15.34	15.61	15.27	15.42	632945
2015-09-02	15.64	15.64	15.02	15.56	537584
2015-09-03	15.64	16.35	15.54	16.30	765329
2015-09-04	16.14	16.72	16.07	16.54	915699
2015-09-08	16.86	16.91	16.34	16.50	534789
2015-09-09	16.90	17.37	16.63	16.73	622120
2015-09-10	16.70	17.00	16.51	16.78	748486
2015-09-11	16.69	16.91	16.55	16.65	428167
2015-09-14	16.62	16.78	16.53	16.72	439953
2015-09-15	16.73	17.04	16.57	16.82	360402
2015-09-16	16.92	17.44	16.64	17.41	836141
2015-09-17	17.24	17.57	17.12	17.31	382873
2015-09-18	17.15	17.26	16.32	16.40	463393
2015-09-21	16.55	16.59	16.13	16.15	616401
2015-09-22	15.92	15.92	15.20	15.71	499917
2015-09-23	15.73	15.73	15.17	15.25	528143
2015-09-24	15.00	15.73	14.87	15.66	671608
2015-09-25	15.74	15.88	15.57	15.60	477733
2015-09-28	15.53	15.64	14.55	14.60	680841
2015-09-29	14.59	14.95	14.29	14.54	940567
2015-09-30	14.60	14.79	14.25	14.54	772291
2015-10-01	14.62	15.17	14.55	14.98	594753
2015-10-02	14.87	15.83	14.57	15.81	402446
2015-10-05	16.01	16.59	16.00	16.44	615832
2015-10-06	16.43	16.91	16.43	16.63	472855
2015-10-07	16.73	17.21	16.44	16.65	632691
2015-10-08	16.62	17.20	16.60	17.00	1047375
2015-10-09	17.24	17.73	17.24	17.55	523383
2015-10-12	17.58	17.65	17.10	17.39	375488
2015-10-13	17.25	17.32	16.87	17.02	526909
2015-10-14	17.02	17.66	17.01	17.62	651161
2015-10-15	17.76	17.92	17.31	17.58	401589
2015-10-16	17.60	17.60	16.75	16.92	518663
2015-10-19	16.81	16.96	16.57	16.86	427634
2015-10-20	16.85	17.18	16.77	17.00	540645
2015-10-21	17.00	17.23	16.80	16.89	489825
2015-10-22	17.00	18.30	16.96	17.93	1707638
2015-10-23	18.02	18.91	17.97	18.87	508357
2015-10-26	18.53	19.79	18.51	19.64	992529
2015-10-27	19.52	19.85	18.79	19.14	799210
2015-10-28	19.12	20.06	18.97	19.25	658226
2015-10-29	19.06	19.32	18.93	19.00	670966
2015-10-30	18.86	19.42	18.44	19.38	567838
2015-11-02	19.41	19.75	19.11	19.57	916199
2015-11-03	19.51	19.85	19.13	19.14	579872
2015-11-04	19.42	19.73	19.07	19.17	426848
2015-11-05	19.15	19.41	19.02	19.30	376759
2015-11-06	19.14	19.48	18.86	19.28	253858
2015-11-09	19.20	19.28	18.85	18.95	377269
2015-11-10	18.92	19.08	18.47	18.80	279038
2015-11-11	18.85	18.86	18.50	18.67	352765
2015-11-12	18.43	19.20	18.26	18.69	689302
2015-11-13	19.60	19.94	19.49	19.73	1045688
2015-11-16	19.65	19.76	19.18	19.58	659518
2015-11-17	19.31	19.54	18.48	18.49	1337501
2015-11-18	18.30	18.48	17.73	17.83	794514
2015-11-19	18.09	18.30	17.72	17.97	478114
2015-11-20	17.99	18.20	17.70	17.86	299582
2015-11-23	17.80	18.07	17.56	17.82	433558
2015-11-24	17.73	17.87	17.58	17.69	366520
2015-11-25	17.63	17.96	17.46	17.66	340700
2015-11-27	17.59	17.80	17.10	17.37	308878
2015-11-30	17.38	17.69	16.61	16.79	711718
2015-12-01	16.54	16.75	16.08	16.09	570989
2015-12-02	15.98	16.10	15.63	15.89	517358
2015-12-03	15.98	16.46	15.97	16.45	412832
2015-12-04	16.46	16.85	16.22	16.59	483244
2015-12-07	16.50	16.52	15.75	15.84	199121
2015-12-08	15.95	15.95	15.34	15.52	273077
2015-12-09	15.65	16.15	15.65	15.83	198842
2015-12-10	15.90	16.06	15.35	15.39	445643
2015-12-11	15.12	15.35	15.03	15.12	218584
2015-12-14	15.08	15.11	14.70	14.82	248395
2015-12-15	14.90	15.32	14.86	15.15	230698
2015-12-16	15.25	16.56	15.14	16.47	432639
2015-12-17	16.63	16.81	15.76	15.88	660429
2015-12-18	17.01	18.07	16.84	17.14	1628994
2015-12-21	17.20	17.62	17.20	17.47	455183
2015-12-22	17.63	18.00	17.22	17.95	689898
2015-12-23	18.12	18.93	18.12	18.84	586071
2015-12-24	18.84	19.04	18.67	18.84	202184
2015-12-28	18.66	19.17	18.35	19.11	524693
2015-12-29	19.30	19.67	18.70	19.03	1496861
2015-12-30	18.95	19.31	18.80	19.19	479814
2015-12-31	19.06	19.34	18.70	19.01	472462
2016-01-04	18.56	19.00	18.38	18.74	599514
2016-01-05	18.75	18.97	18.26	18.31	490148
2016-01-06	17.98	18.46	17.86	17.95	432155
2016-01-07	17.39	17.60	16.97	17.10	569361
2016-01-08	17.23	17.32	16.64	16.68	299418
2016-01-11	16.67	16.67	15.93	16.01	373265
2016-01-12	16.20	16.57	15.79	16.45	627828
2016-01-13	16.60	16.99	16.33	16.36	267248
2016-01-14	16.34	16.41	16.09	16.38	521718
2016-01-15	15.96	16.45	15.86	16.43	495333
2016-01-19	16.66	16.66	16.22	16.52	563909
2016-01-20	16.25	16.44	15.27	16.27	479531
2016-01-21	16.09	16.29	15.40	15.45	1030840
2016-01-22	16.11	16.45	15.72	16.41	762305
2016-01-25	16.01	16.20	15.19	15.23	392769
2016-01-26	15.24	15.40	14.90	15.18	528423
2016-01-27	15.19	15.58	14.98	15.22	230506
2016-01-28	15.25	15.61	14.98	15.56	303163
2016-01-29	15.70	16.24	15.61	16.23	260284
2016-02-01	16.03	16.31	15.53	16.21	250523
2016-02-02	16.10	16.16	15.30	15.32	387100
2016-02-03	15.65	16.00	15.34	15.99	382311
2016-02-04	16.02	16.52	15.83	16.31	763507
2016-02-05	16.28	16.45	15.91	16.00	296122
2016-02-08	15.75	15.83	15.26	15.68	359233
2016-02-09	15.40	15.54	15.13	15.29	365362
2016-02-10	15.29	16.06	15.14	15.30	264229
2016-02-11	15.07	15.47	15.01	15.37	183382
2016-02-12	15.66	15.82	15.32	15.75	181024
2016-02-16	16.00	16.24	15.76	16.11	229597
2016-02-17	16.20	17.32	16.20	17.28	487235
2016-02-18	17.52	17.54	16.78	17.10	416174
2016-02-19	16.94	17.20	16.68	17.15	414021
2016-02-22	17.49	17.88	17.36	17.73	490881
2016-02-23	17.51	17.61	17.21	17.33	256589
2016-02-24	16.96	17.68	16.77	17.62	331075
2016-02-25	17.68	17.77	17.28	17.75	246425
2016-02-26	17.93	18.20	17.77	17.95	255261
2016-02-29	17.92	18.20	17.68	17.69	445406
2016-03-01	18.00	18.64	17.88	18.53	432277
2016-03-02	18.30	18.82	18.25	18.34	582189
2016-03-03	18.28	18.46	17.88	18.30	503037
2016-03-04	18.32	19.33	18.25	18.59	922728
2016-03-07	18.58	19.77	18.55	19.20	649947
2016-03-08	19.00	19.00	18.06	18.47	834063
2016-03-09	18.69	18.87	18.15	18.87	489148
2016-03-10	18.92	19.69	18.91	19.56	700963
2016-03-11	19.64	20.09	19.45	19.80	721968
2016-03-14	19.61	20.10	19.21	19.91	592057
2016-03-15	19.71	19.92	19.55	19.80	309749
2016-03-16	19.66	20.10	19.49	20.05	387704
2016-03-17	20.05	20.79	20.00	20.54	616513
2016-03-18	20.67	20.94	20.42	20.59	1077492
2016-03-21	20.56	21.14	20.50	21.12	958802
2016-03-22	20.85	21.28	20.85	21.20	805680
2016-03-23	20.99	21.13	20.74	20.95	999107
2016-03-24	20.70	20.76	20.36	20.47	358338
2016-03-28	20.59	20.65	20.39	20.47	299919
2016-03-29	20.45	20.85	20.18	20.77	730100
2016-03-30	20.90	21.20	20.73	20.87	405951
2016-03-31	20.92	21.08	20.47	20.55	381011
2016-04-01	20.26	20.55	19.90	20.52	470074
2016-04-04	20.52	20.68	19.90	20.00	343967
2016-04-05	19.76	20.26	19.70	19.99	338394
2016-04-06	19.92	20.08	19.60	19.88	380660
2016-04-07	19.71	19.91	19.54	19.83	302869
2016-04-08	20.04	20.22	19.65	19.78	332237
2016-04-11	19.93	20.43	19.75	20.30	522345
2016-04-12	20.37	21.40	20.30	21.38	1293783
2016-04-13	21.47	21.74	21.04	21.19	644739
2016-04-14	21.38	21.38	20.58	21.10	552107
2016-04-15	21.09	21.09	20.70	20.94	500609
2016-04-18	20.86	21.68	20.70	21.58	756977
2016-04-19	21.67	23.23	21.60	23.20	1040829
2016-04-20	23.25	23.57	22.79	23.36	795292
2016-04-21	23.41	23.65	22.27	22.42	808097
2016-04-22	22.42	22.96	21.60	21.71	1331487
2016-04-25	21.58	21.70	20.77	20.96	1041226
2016-04-26	21.04	21.21	20.59	21.13	635504
2016-04-27	20.56	21.01	20.54	20.91	588682
2016-04-28	20.72	21.19	20.59	20.74	660881
2016-04-29	20.74	21.12	20.64	20.83	472425
2016-05-02	21.00	21.00	20.60	20.86	367082
2016-05-03	20.58	20.83	20.31	20.81	582326
2016-05-04	20.70	20.98	20.40	20.81	313285
2016-05-05	20.97	21.39	20.92	21.06	643940
2016-05-06	21.02	21.23	20.97	21.20	518819
2016-05-09	21.13	21.13	20.02	20.04	540804
2016-05-10	20.24	20.55	19.46	20.51	540222
2016-05-11	20.58	21.38	20.19	21.31	987438
2016-05-12	21.58	21.89	21.07	21.29	732715
2016-05-13	21.18	21.34	20.81	21.02	616718
2016-05-16	21.22	21.54	21.13	21.36	924960
2016-05-17	21.40	21.55	20.99	21.15	665881
2016-05-18	21.00	21.15	20.03	20.12	665790
2016-05-19	20.17	21.24	19.91	21.09	953874
2016-05-20	21.27	22.98	21.22	22.76	1942778
2016-05-23	22.73	23.16	22.68	22.91	1084414
2016-05-24	22.85	22.85	22.03	22.06	1492508
2016-05-25	22.29	22.57	22.04	22.27	706337
2016-05-26	22.50	22.58	22.00	22.12	582403
2016-05-27	22.20	22.23	21.95	22.05	496579
2016-05-31	22.21	22.29	21.90	21.96	855823
2016-06-01	21.75	21.85	20.92	21.72	1941275
2016-06-02	21.58	22.54	21.58	22.41	894758
2016-06-03	22.54	22.86	22.51	22.79	595642
2016-06-06	23.35	24.42	22.99	24.24	1327396
2016-06-07	24.32	24.77	24.19	24.47	779346
2016-06-08	24.71	24.88	24.01	24.36	765015
2016-06-09	24.08	24.18	23.79	23.88	287978
2016-06-10	23.74	24.02	23.59	23.85	295570
2016-06-13	23.32	23.78	23.08	23.29	709860
2016-06-14	23.25	23.92	23.14	23.57	597534
2016-06-15	23.85	24.38	23.85	23.91	652959
2016-06-16	23.88	23.88	23.13	23.84	377932
2016-06-17	23.90	24.21	23.74	24.00	720607
2016-06-20	24.51	24.54	23.79	23.99	633149
2016-06-21	24.00	24.14	23.88	24.08	685139
2016-06-22	24.19	24.33	23.84	23.88	429010
2016-06-23	24.31	24.97	24.05	24.88	767804
2016-06-24	24.30	24.30	23.61	24.00	656271
2016-06-27	23.57	23.67	23.14	23.19	989524
2016-06-28	23.63	24.25	23.63	24.23	475520
2016-06-29	24.50	24.87	24.44	24.80	706193
2016-06-30	24.80	24.99	24.39	24.72	906329
2016-07-01	24.88	25.53	24.80	25.28	688376
2016-07-05	25.75	26.33	25.49	25.66	1168391
2016-07-06	25.43	25.61	25.17	25.24	655967
2016-07-07	25.40	25.71	25.40	25.48	749464
2016-07-08	25.90	25.90	25.39	25.54	579232
2016-07-11	25.51	25.83	25.43	25.60	450696
2016-07-12	25.94	26.33	25.74	26.20	561888
2016-07-13	25.45	25.75	24.90	25.46	1197041
2016-07-14	25.48	25.86	25.46	25.72	684967
2016-07-15	25.90	26.09	25.57	25.62	402558
2016-07-18	25.58	25.58	25.22	25.25	303875
2016-07-19	25.13	25.29	24.77	24.79	342447
2016-07-20	24.73	25.28	24.60	25.06	345350
2016-07-21	25.23	25.31	24.54	24.74	550330
2016-07-22	24.67	25.10	24.60	24.93	374794
2016-07-25	24.86	24.92	24.46	24.87	282267
2016-07-26	24.92	25.08	24.60	24.69	363665
2016-07-27	24.76	24.95	24.58	24.83	399786
2016-07-28	24.70	25.14	24.50	24.94	711022
2016-07-29	25.00	25.09	24.61	24.78	384176
2016-08-01	24.90	24.91	24.46	24.57	292409
2016-08-02	24.58	24.75	24.33	24.50	542015
2016-08-03	24.48	24.52	24.23	24.44	195774
2016-08-04	24.51	24.60	24.18	24.49	253223
2016-08-05	24.64	24.87	24.44	24.47	497428
2016-08-08	24.54	24.68	24.38	24.53	544250
2016-08-09	24.59	24.70	24.50	24.54	444123
2016-08-10	24.78	24.78	24.42	24.55	704508
2016-08-11	24.55	24.66	24.42	24.60	503073
2016-08-12	24.60	24.64	24.39	24.52	438592
2016-08-15	24.52	25.20	24.52	25.18	418840
2016-08-16	25.30	25.45	24.87	24.89	331844
2016-08-17	24.80	24.80	24.22	24.35	327034
2016-08-18	24.50	24.71	24.38	24.64	521262
2016-08-19	24.55	24.96	24.55	24.82	520336
2016-08-22	24.67	25.14	24.51	25.14	373216
2016-08-23	25.37	25.37	25.00	25.12	331788
2016-08-24	25.12	25.25	24.82	24.93	309747
2016-08-25	25.18	27.23	25.12	26.16	2127633
2016-08-26	26.50	26.67	25.98	26.07	698681
2016-08-29	26.11	26.22	25.57	25.57	448350
2016-08-30	26.68	26.68	25.59	26.23	857392
2016-08-31	25.98	25.98	25.07	25.50	854960
2016-09-01	25.33	26.45	25.27	26.43	754743
2016-09-02	26.67	27.75	26.67	27.74	930503
2016-09-06	28.23	28.26	27.35	27.40	490399
2016-09-07	27.40	27.94	27.40	27.64	598202
2016-09-08	27.64	27.82	26.99	27.40	745808
2016-09-09	27.21	27.21	26.30	26.49	911027
2016-09-12	26.11	26.69	26.04	26.54	312580
2016-09-13	26.31	26.32	26.00	26.13	379440
2016-09-14	27.06	27.06	25.65	25.79	495291
2016-09-15	25.78	26.05	25.51	25.59	487344
2016-09-16	25.35	25.52	24.99	25.25	339261
2016-09-19	25.49	25.74	25.26	25.28	154360
2016-09-20	25.37	25.41	24.75	24.78	387974
2016-09-21	24.87	25.69	24.85	25.67	674786
2016-09-22	25.79	26.12	25.34	25.51	413863
2016-09-23	25.35	25.48	25.05	25.12	310234
2016-09-26	25.78	26.71	25.78	26.00	663579
2016-09-27	25.99	26.12	25.72	26.03	502666
2016-09-28	26.22	27.15	25.91	27.10	608046
2016-09-29	27.14	27.21	26.17	26.38	462404
2016-09-30	26.44	27.03	26.18	26.90	803413
2016-10-03	26.90	27.81	26.63	27.79	712233
2016-10-04	27.85	27.85	26.92	27.40	892511
2016-10-05	27.82	27.82	27.41	27.75	365259
2016-10-06	27.62	27.71	27.49	27.62	184083
2016-10-07	27.59	27.65	27.16	27.33	270241
2016-10-10	27.42	27.84	27.42	27.76	229565
2016-10-11	27.57	27.72	27.21	27.49	197513
2016-10-12	27.56	27.61	27.25	27.38	226220
2016-10-13	27.09	27.30	26.28	26.84	421103
2016-10-14	26.93	27.16	26.83	26.91	204758
2016-10-17	27.29	27.29	26.50	26.76	225058
2016-10-18	27.11	27.69	26.95	27.54	450228
2016-10-19	28.00	29.09	27.95	28.61	902795
2016-10-20	29.10	29.30	28.78	29.10	501865
2016-10-21	29.16	29.39	28.81	29.36	515760
2016-10-24	29.96	29.96	29.19	29.39	331324
2016-10-25	29.48	29.91	29.36	29.43	551714
2016-10-26	29.47	29.50	29.05	29.27	597515
2016-10-27	29.42	29.65	29.15	29.57	489118
2016-10-28	29.61	30.06	29.45	29.70	732510
2016-10-31	29.70	29.80	28.71	29.26	6349207
2016-11-01	29.21	29.67	28.67	29.22	491290
2016-11-02	29.19	29.21	28.65	29.04	584589
2016-11-03	29.15	29.23	28.77	29.16	381283
2016-11-04	28.97	29.10	28.76	28.76	288479
2016-11-07	29.38	29.39	28.95	29.07	322232
2016-11-08	29.04	29.32	28.79	29.15	526595
2016-11-09	28.96	28.96	28.25	28.78	671384
2016-11-10	28.85	29.18	27.29	27.38	1038103
2016-11-11	27.32	27.71	27.10	27.40	993201
2016-11-14	27.40	27.41	26.47	26.51	484228
2016-11-15	27.05	27.24	26.53	27.23	671915
2016-11-16	27.16	27.25	26.49	26.73	434359
2016-11-17	26.87	27.09	26.70	26.85	438542
2016-11-18	26.96	27.37	26.80	27.31	431533
2016-11-21	27.80	28.15	27.46	27.97	478991
2016-11-22	28.07	28.36	27.68	27.85	985138
2016-11-23	27.59	27.96	27.37	27.83	526406
2016-11-25	27.92	28.15	27.45	28.01	582446
2016-11-28	28.01	28.11	27.72	28.01	464987
2016-11-29	27.87	27.98	27.45	27.48	340903
2016-11-30	27.48	28.72	27.31	28.62	992073
2016-12-01	28.62	28.77	28.04	28.06	473934
2016-12-02	28.01	28.73	28.01	28.40	380260
2016-12-05	28.86	29.48	28.81	29.46	433269
2016-12-06	29.31	30.72	29.21	30.48	950668
2016-12-07	30.56	31.43	30.50	31.31	853395
2016-12-08	31.53	32.32	31.46	31.98	841270
2016-12-09	32.04	32.15	31.60	31.69	559959
2016-12-12	31.44	31.44	30.18	30.26	787585
2016-12-13	30.61	30.61	29.32	29.45	836300
2016-12-14	29.35	29.37	28.31	28.47	711322
2016-12-15	28.37	29.44	26.68	27.65	2558024
2016-12-16	27.62	27.77	26.92	27.76	1678005
2016-12-19	27.56	28.40	27.51	28.38	977096
2016-12-20	28.45	29.05	28.31	28.49	850647
2016-12-21	28.60	28.62	28.08	28.33	528151
2016-12-22	28.27	28.53	28.08	28.39	321808
2016-12-23	28.23	28.38	27.95	28.37	358811
2016-12-27	28.35	28.70	28.24	28.44	390144
2016-12-28	28.50	28.52	28.11	28.26	423300
2016-12-29	28.44	28.57	28.30	28.50	245105
2016-12-30	28.43	28.78	28.36	28.65	344310
2017-01-03	29.00	29.48	28.58	28.86	292681
2017-01-04	29.01	29.40	28.95	29.40	653299
2017-01-05	29.48	30.15	29.48	30.01	670407
2017-01-06	30.01	30.04	29.53	29.62	459158
2017-01-09	29.66	30.44	29.55	29.79	398097
2017-01-10	29.91	30.49	29.64	30.39	767580
2017-01-11	30.53	30.92	30.26	30.73	506936
2017-01-12	31.01	31.43	30.20	30.57	617339
2017-01-13	30.61	31.04	30.50	30.87	295135
2017-01-17	30.82	30.94	30.30	30.82	590789
2017-01-18	30.77	31.91	30.77	31.77	1267720
2017-01-19	31.97	32.58	31.86	32.46	792797
2017-01-20	32.66	33.07	32.35	32.40	573392
2017-01-23	32.53	33.04	32.52	32.82	445845
2017-01-24	33.00	33.72	32.89	33.59	627843
2017-01-25	34.69	34.84	33.05	33.67	1005009
2017-01-26	33.32	33.57	32.79	32.99	908864
2017-01-27	33.10	33.20	32.52	32.64	792726
2017-01-30	32.50	32.64	32.04	32.31	474548
2017-01-31	32.26	32.40	32.01	32.32	485246
2017-02-01	32.41	33.06	32.07	32.98	466789
2017-02-02	33.12	34.24	32.99	34.01	667592
2017-02-03	34.11	34.35	33.07	33.15	553923
2017-02-06	33.18	33.60	33.05	33.33	259401
2017-02-07	33.27	33.55	32.78	32.82	392920
2017-02-08	32.80	33.13	32.47	32.94	335375
2017-02-09	33.21	33.30	32.53	32.74	353909
2017-02-10	32.77	33.30	32.77	32.95	372700
2017-02-13	33.09	34.29	32.88	34.05	1009084
2017-02-14	34.00	34.57	33.98	34.51	713565
2017-02-15	34.50	34.50	33.21	33.59	490723
2017-02-16	33.83	34.15	32.93	33.03	660800
2017-02-17	33.03	33.06	31.93	32.00	893050
2017-02-21	32.15	32.77	32.05	32.67	513456
2017-02-22	32.77	33.22	32.05	32.14	693142
2017-02-23	32.36	32.58	31.70	32.15	536527
2017-02-24	31.90	32.08	31.29	31.42	371726
2017-02-27	31.50	31.91	30.84	30.96	544983
2017-02-28	30.95	31.80	30.82	31.50	806369
2017-03-01	32.13	32.30	31.48	31.97	914938
2017-03-02	32.90	33.89	32.85	33.10	1692795
2017-03-03	33.30	33.32	32.37	32.80	964138
2017-03-06	32.70	33.13	32.30	33.07	592777
2017-03-07	33.07	33.55	33.00	33.17	816422
2017-03-08	33.36	33.86	32.82	32.88	754067
2017-03-09	33.15	34.07	33.04	33.27	805663
2017-03-10	33.40	33.66	32.92	32.99	527217
2017-03-13	33.21	33.51	33.02	33.40	532026
2017-03-14	33.19	33.30	32.85	32.89	523000
2017-03-15	33.14	33.50	32.91	33.40	314503
2017-03-16	33.72	33.95	33.26	33.32	449518
2017-03-17	33.22	34.31	33.20	33.80	917913
2017-03-20	33.80	34.10	33.70	33.98	529438
2017-03-21	33.94	34.08	33.15	33.19	733874
2017-03-22	33.11	33.78	32.63	33.70	652006
2017-03-23	33.32	33.81	33.26	33.42	578215
2017-03-24	33.46	33.95	33.38	33.59	259049
2017-03-27	33.29	33.31	32.66	32.96	647859
2017-03-28	33.17	33.64	33.09	33.34	553374
2017-03-29	33.40	34.04	33.35	33.85	422786
2017-03-30	34.01	34.44	33.88	34.27	584707
2017-03-31	34.36	34.67	34.16	34.37	518478
2017-04-03	34.75	34.75	33.96	34.15	430168
2017-04-04	34.20	34.30	33.87	34.20	330007
2017-04-05	34.75	34.85	34.11	34.24	916835
2017-04-06	34.85	36.57	34.81	36.50	1012273
2017-04-07	36.33	36.65	35.99	36.31	765338
2017-04-10	36.84	37.24	36.80	37.06	877290
2017-04-11	37.08	37.12	36.52	36.92	664558
2017-04-12	36.82	36.83	36.06	36.50	1022797
2017-04-13	36.45	37.08	36.34	36.99	521319
2017-04-17	36.54	36.77	35.97	36.20	621112
2017-04-18	36.12	36.79	35.81	36.09	1111776
2017-04-19	36.09	36.18	35.20	35.71	728737
2017-04-20	35.70	36.06	35.36	35.98	556630
2017-04-21	35.97	36.20	35.55	35.62	560382
2017-04-24	36.35	36.92	36.25	36.50	1319049
2017-04-25	36.82	36.98	36.41	36.53	1291761
2017-04-26	36.46	36.52	35.95	36.15	679223
2017-04-27	36.30	36.47	34.98	35.05	1347444
2017-04-28	35.40	35.70	35.18	35.55	743685
2017-05-01	35.80	36.03	35.11	35.13	545880
2017-05-02	35.17	35.49	34.91	34.85	601685
2017-05-03	34.69	34.86	34.12	34.56	1057041
2017-05-04	34.50	34.60	33.29	33.30	874047
2017-05-05	33.42	34.43	33.42	34.35	1252276
2017-05-08	34.35	34.69	33.88	33.94	868869
2017-05-09	34.15	34.40	33.88	33.93	927455
2017-05-10	34.10	34.49	33.95	34.25	631098
2017-05-11	34.25	34.62	33.75	34.47	528036
2017-05-12	34.47	35.05	34.32	34.34	516359
2017-05-15	34.89	34.92	34.37	34.46	934778
2017-05-16	34.54	35.51	34.43	35.20	1135332
2017-05-17	35.20	35.37	33.81	33.97	1079942
2017-05-18	33.55	34.82	32.59	34.55	1081909
2017-05-19	35.25	36.41	35.25	35.81	1344417
2017-05-22	36.47	36.50	35.16	35.31	844614
2017-05-23	35.34	35.78	35.18	35.48	832329
2017-05-24	35.52	36.35	35.29	36.26	1497530
2017-05-25	36.50	37.39	36.44	37.28	1972873
2017-05-26	37.28	37.47	36.80	37.31	1204074
2017-05-30	37.27	37.33	36.47	36.87	1245148
2017-05-31	37.00	37.07	36.01	36.03	1476947
2017-06-01	36.04	36.77	35.87	36.27	997635
2017-06-02	36.37	36.45	35.69	36.15	996584
2017-06-05	36.10	36.23	35.69	36.11	753517
2017-06-06	36.11	36.39	35.83	35.81	1503714
2017-06-07	36.07	36.33	35.20	35.25	1430694
2017-06-08	35.41	35.41	34.95	35.31	944677
2017-06-09	35.36	35.78	35.01	35.43	1000643
2017-06-12	35.46	35.76	35.05	35.21	734976
2017-06-13	35.55	36.30	35.40	36.21	952658
2017-06-14	36.18	36.99	35.70	35.78	1142059
2017-06-15	35.23	35.55	34.34	34.46	1364172
2017-06-16	34.42	34.99	34.36	34.44	780916
2017-06-19	34.71	34.89	33.82	33.94	954742
2017-06-20	33.60	33.81	33.07	33.53	731553
2017-06-21	33.51	33.85	32.46	32.52	1183454
2017-06-22	32.57	32.94	32.38	32.66	997156
2017-06-23	32.67	33.87	32.56	33.32	1146648
2017-06-26	33.71	33.98	33.01	33.46	883389
2017-06-27	33.46	33.69	33.10	33.33	669611
2017-06-28	33.42	33.83	33.35	33.54	551004
2017-06-29	33.53	33.86	33.02	33.23	529343
2017-06-30	33.27	33.44	32.50	33.02	514666
2017-07-03	33.05	33.72	32.91	33.58	309119
2017-07-05	34.81	35.31	34.48	34.56	1321067
2017-07-06	34.55	34.60	33.81	34.21	917145
2017-07-07	34.34	35.16	34.15	35.13	894216
2017-07-10	35.17	36.10	35.05	35.58	857952
2017-07-11	35.58	35.78	35.11	35.36	845252
2017-07-12	35.56	36.49	35.50	36.37	1073859
2017-07-13	36.34	36.65	36.21	36.27	636176
2017-07-14	36.33	36.95	36.13	36.67	525581
2017-07-17	36.78	37.66	36.78	37.10	545336
2017-07-18	37.21	37.59	36.82	37.53	509250
2017-07-19	37.73	37.94	37.46	37.92	387954
2017-07-20	37.95	38.40	37.84	38.38	581055
2017-07-21	38.50	38.74	38.04	38.63	526682
2017-07-24	38.55	38.84	38.16	38.41	806304
2017-07-25	38.90	39.08	38.40	39.04	460081
2017-07-26	39.12	39.84	38.76	39.43	622738
2017-07-27	40.00	40.46	39.51	39.97	839579
2017-07-28	40.00	40.86	39.84	40.81	785098
2017-07-31	40.90	41.77	40.62	41.11	756083
2017-08-01	41.35	41.40	40.83	41.09	683830
2017-08-02	41.06	41.38	40.81	41.37	795301
2017-08-03	41.40	42.64	41.39	42.01	1023237
2017-08-04	42.38	43.04	42.29	42.89	821505
2017-08-07	43.09	43.35	42.27	42.79	840958
2017-08-08	42.66	42.74	41.50	42.27	1090231
2017-08-09	41.95	42.26	41.67	42.21	579018
2017-08-10	42.20	42.41	41.09	41.14	712060
2017-08-11	40.27	41.32	39.24	41.09	582471
2017-08-14	42.05	42.29	41.55	41.80	492927
2017-08-15	41.75	42.19	41.56	42.10	429828
2017-08-16	42.27	43.50	42.27	43.27	785290
2017-08-17	43.33	43.60	42.95	42.98	547173
2017-08-18	43.11	43.13	42.45	42.91	376722
2017-08-21	42.85	43.84	42.81	43.72	666368
2017-08-22	43.98	44.62	43.91	44.30	688481
2017-08-23	44.20	44.59	43.95	44.39	495637
2017-08-24	44.02	46.60	42.62	46.06	1854134
2017-08-25	46.50	48.12	46.10	47.71	1245644
2017-08-28	47.73	47.80	46.54	47.20	754090
2017-08-29	46.70	47.61	46.50	47.00	717239
2017-08-30	47.00	47.22	46.10	46.15	801359
2017-08-31	46.50	47.20	46.28	46.93	1322104
2017-09-01	47.18	48.82	47.11	48.04	1176989
2017-09-05	48.61	49.04	47.77	48.00	851417
2017-09-06	47.99	48.95	47.87	48.32	775604
2017-09-07	48.84	50.55	48.78	49.60	1154564
2017-09-08	49.75	49.79	48.15	48.44	970495
2017-09-11	49.18	52.41	49.00	51.81	1401870
2017-09-12	53.42	55.08	51.75	52.20	1967313
2017-09-13	53.70	54.44	52.84	54.32	2174614
2017-09-14	55.07	56.00	53.80	55.36	1824542
2017-09-15	55.68	58.71	55.50	58.06	2406335
2017-09-18	59.79	61.37	57.39	58.97	2353777
2017-09-19	58.87	63.43	58.87	61.95	2547528
2017-09-20	63.00	63.80	56.70	57.43	5380423
2017-09-21	58.59	59.67	57.80	58.70	1674489
2017-09-22	58.44	59.00	54.02	56.48	2616479
2017-09-25	56.15	56.69	52.50	52.97	3233112
2017-09-26	53.05	54.24	52.56	52.66	1871646
2017-09-27	53.19	55.49	53.18	55.17	1439011
2017-09-28	55.91	56.76	55.11	55.29	1469166
2017-09-29	56.13	56.20	54.71	55.66	1344813
2017-10-02	56.00	56.10	54.90	55.80	1444832
2017-10-03	56.00	57.51	55.55	57.50	1737822
2017-10-04	57.86	59.99	57.59	59.44	1854542
2017-10-05	59.50	61.00	58.27	59.18	1701850
2017-10-06	58.56	59.01	56.57	58.94	1548900
2017-10-09	58.94	59.54	57.73	58.54	9546127
2017-10-10	58.68	59.12	58.12	58.84	672479
2017-10-11	57.50	57.81	56.36	57.81	1550863
2017-10-12	58.00	58.69	57.33	57.99	712338
2017-10-13	58.49	59.97	58.03	59.90	1195479
2017-10-16	60.27	61.62	59.31	61.45	1944468
2017-10-17	59.32	61.00	58.61	59.96	1936719
2017-10-18	60.35	60.98	59.85	60.60	874765
2017-10-19	59.73	59.91	58.66	59.29	1145535
2017-10-20	59.53	59.95	59.07	59.30	633715
2017-10-23	59.69	59.81	58.92	59.40	545033
2017-10-24	59.67	62.75	59.51	60.99	2120381
2017-10-25	60.99	62.42	58.51	59.84	1712605
2017-10-26	59.81	61.16	59.27	60.11	1228819
2017-10-27	60.11	60.49	59.35	59.70	556439
2017-10-30	59.99	60.40	58.76	59.79	860639
2017-10-31	60.00	60.63	58.81	59.74	2050881
2017-11-01	60.13	63.32	60.05	61.28	1570307
2017-11-02	61.12	61.49	57.16	58.05	2831118
2017-11-03	58.34	59.00	56.54	58.85	1366699
2017-11-06	59.00	59.93	58.50	58.94	904808
2017-11-07	59.00	60.45	59.00	59.83	959095
2017-11-08	59.52	61.24	59.52	59.82	916121
2017-11-09	59.51	59.51	57.50	57.96	1423116
2017-11-10	57.01	58.72	57.01	57.76	920536
2017-11-13	57.51	59.50	57.20	59.23	818485
2017-11-14	58.57	59.34	57.88	57.93	871110
2017-11-15	57.13	57.23	55.20	56.58	1427137
2017-11-16	57.69	58.09	56.84	57.26	1054487
2017-11-17	57.95	60.10	57.75	59.80	1633400
2017-11-20	56.43	58.14	54.11	54.54	2786183
2017-11-21	55.90	57.74	55.60	57.33	1439614
2017-11-22	58.03	58.44	56.16	56.52	1331754
2017-11-24	56.04	56.94	56.00	56.42	694762
2017-11-27	56.17	56.42	54.06	54.26	1236949
2017-11-28	54.15	54.97	53.40	54.50	1016403
2017-11-29	54.25	54.75	51.31	52.42	1550939
2017-11-30	52.13	54.75	52.00	54.32	1327151
2017-12-01	54.10	54.46	53.02	54.41	764763
2017-12-04	54.59	54.88	52.41	52.57	1173182
2017-12-05	51.32	52.96	50.68	50.20	782458
2017-12-06	51.57	51.57	50.07	50.20	1255250
2017-12-07	50.10	52.35	49.14	51.94	1417564
2017-12-08	52.51	52.73	50.58	50.95	721316
2017-12-11	50.90	52.59	50.68	51.92	1077623
2017-12-12	51.60	52.62	51.60	51.96	910458
2017-12-13	52.36	54.14	52.15	53.70	983833
2017-12-14	53.74	53.74	51.93	52.26	862734
2017-12-15	52.71	53.50	52.42	52.67	1034530
2017-12-18	59.58	59.79	56.45	56.85	3315208
2017-12-19	58.88	59.18	57.68	58.43	2222263
2017-12-20	59.24	59.93	58.10	59.53	1351151
2017-12-21	59.65	60.54	58.89	58.99	1292009
2017-12-22	58.99	59.68	58.99	59.64	535260
2017-12-26	59.83	59.83	58.56	59.12	631511
2017-12-27	59.20	59.45	58.58	58.81	532620
2017-12-28	59.49	59.62	58.96	59.06	634252
2017-12-29	59.60	59.91	59.32	59.37	409652
2018-01-02	60.00	61.57	59.69	61.50	837910
2018-01-03	61.79	62.25	60.61	61.42	705955
2018-01-04	61.71	62.64	61.42	61.72	903318
2018-01-05	61.99	63.22	61.53	63.07	722300
2018-01-08	63.53	63.79	62.71	62.92	1084343
2018-01-09	63.00	63.29	62.36	62.36	785904
2018-01-10	62.00	62.53	61.68	61.81	634290
2018-01-11	62.27	64.00	62.03	63.90	842217
2018-01-12	63.90	64.20	62.16	62.73	784976
2018-01-16	63.20	63.30	57.27	58.59	2316774
2018-01-17	61.76	62.38	59.10	59.55	2813269
2018-01-18	58.88	59.25	56.51	59.02	4226187
2018-01-19	59.25	60.00	56.80	56.93	2533922
2018-01-22	56.94	58.65	56.94	57.84	1422432
2018-01-23	58.01	58.36	55.08	56.36	2232707
2018-01-24	56.44	56.88	55.25	55.47	1783208
2018-01-25	55.98	57.97	55.94	57.00	2289815
2018-01-26	57.00	57.38	55.08	55.90	1395563
2018-01-29	56.37	56.59	54.40	54.98	1626653
2018-01-30	55.05	56.22	54.53	56.00	1342771
2018-01-31	56.59	56.93	55.39	56.38	1288844
2018-02-01	56.28	57.20	55.50	55.77	1240422
2018-02-02	55.40	55.41	53.01	53.06	1644303
2018-02-05	52.11	53.55	51.10	51.15	1700280
2018-02-06	50.20	53.98	50.07	53.56	1853950
2018-02-07	55.30	56.26	54.78	54.84	1678022
2018-02-08	54.85	55.66	53.52	53.57	1417786
2018-02-09	54.15	55.20	52.59	54.16	1103281
2018-02-12	55.00	55.52	54.21	55.09	955127
2018-02-13	55.00	55.35	53.74	54.30	1158900
2018-02-14	53.51	55.86	53.17	55.76	1119073
2018-02-15	56.41	56.88	55.43	55.93	1182375
2018-02-16	55.45	55.61	54.35	54.56	617623
2018-02-20	54.53	56.08	54.28	55.23	776137
2018-02-21	55.40	56.30	55.09	55.18	883382
2018-02-22	55.92	57.05	55.60	56.47	1087631
2018-02-23	56.85	58.40	56.81	58.39	1088429
2018-02-26	56.90	57.11	52.32	53.71	4036891
2018-02-27	54.54	54.97	52.45	52.56	2176080
2018-02-28	52.62	52.70	49.89	49.90	3202441
2018-03-01	50.83	51.19	46.52	46.73	4058284
2018-03-02	47.08	48.33	45.62	47.85	2987430
2018-03-05	47.39	47.58	46.40	46.75	1769480
2018-03-06	47.58	48.59	47.06	48.40	1739058
2018-03-07	48.07	50.03	47.85	49.80	1984151
2018-03-08	50.98	51.75	49.62	50.26	2649154
2018-03-09	50.84	52.12	50.74	51.70	1461484
2018-03-12	52.00	52.16	51.13	51.24	721761
2018-03-13	51.50	51.84	50.60	50.81	982930
2018-03-14	50.94	51.47	50.40	50.66	886615
2018-03-15	50.50	50.53	48.75	48.81	1205566
2018-03-16	48.62	48.88	48.00	48.66	1366435
2018-03-19	47.99	48.66	47.22	47.62	928244
2018-03-20	47.71	48.06	47.35	47.42	923078
2018-03-21	47.67	48.66	47.14	47.70	1611702
2018-03-22	47.11	47.73	46.35	46.82	1447772
2018-03-23	46.70	48.63	46.38	47.43	1652242
2018-03-26	48.31	48.50	47.05	47.80	767685
2018-03-27	47.75	48.28	47.08	47.45	1240246
2018-03-28	47.41	47.62	46.50	46.90	1435104
2018-03-29	46.91	49.37	46.91	49.15	964238
2018-04-02	48.50	49.06	47.76	48.00	713198
2018-04-03	48.20	49.19	47.71	49.09	747407
2018-04-04	47.90	50.19	47.81	50.09	771011
2018-04-05	50.49	51.77	50.47	51.66	1216391
2018-04-06	51.02	52.41	50.50	51.37	1239765
2018-04-09	51.95	52.09	51.40	51.80	988078
2018-04-10	52.77	53.05	52.33	52.75	1017628
2018-04-11	52.44	53.19	52.35	52.79	890086
2018-04-12	53.21	53.78	53.08	53.25	822032
2018-04-13	53.91	54.15	52.67	53.00	843744
2018-04-16	53.29	53.29	52.32	52.46	551621
2018-04-17	53.04	53.65	52.85	53.41	839192
2018-04-18	53.51	54.89	53.37	54.57	838774
2018-04-19	55.02	56.54	54.97	56.51	1650934
2018-04-20	56.32	57.80	55.72	56.59	1211551
2018-04-23	56.50	56.51	55.76	55.95	769413
2018-04-24	56.00	56.30	54.80	56.05	1351406
2018-04-25	55.74	56.00	54.14	54.53	1476549
2018-04-26	54.99	55.28	54.19	55.10	669100
2018-04-27	55.07	55.35	54.39	55.26	369325
2018-04-30	55.14	55.73	54.60	54.89	360952
2018-05-01	54.56	55.13	54.04	55.09	467675
2018-05-02	55.17	55.17	54.37	53.71	1126561
2018-05-03	53.58	54.35	53.20	53.85	573427
2018-05-04	53.55	54.30	53.21	54.15	559795
2018-05-07	53.16	54.17	52.83	53.30	741774
2018-05-08	52.96	52.96	52.28	52.85	763828
2018-05-09	52.80	53.69	52.40	53.51	914603
2018-05-10	53.84	56.71	53.51	56.52	1741015
2018-05-11	56.37	58.15	56.30	57.05	1309269
2018-05-14	57.08	58.04	55.91	56.00	870806
2018-05-15	55.62	58.69	54.84	57.16	2753291
2018-05-16	57.44	58.45	57.00	58.16	1078804
2018-05-17	57.94	58.11	53.77	54.96	3220377
2018-05-18	54.80	55.90	54.80	54.94	1029630
2018-05-21	55.70	56.49	54.80	55.14	717766
2018-05-22	55.05	55.80	53.55	53.87	1210718
2018-05-23	53.11	54.33	53.11	53.50	596856
2018-05-24	53.00	53.00	49.21	50.29	3359738
2018-05-25	50.85	52.08	50.37	51.33	1443951
2018-05-29	50.83	51.13	49.85	50.71	1098051
2018-05-30	51.02	52.10	50.72	51.48	916215
2018-05-31	51.46	52.17	51.33	52.13	824487
2018-06-01	52.07	52.07	50.23	51.45	1689468
2018-06-04	52.04	53.58	51.80	53.35	1349242
2018-06-05	53.45	53.68	52.15	52.44	1586230
2018-06-06	52.92	52.95	51.12	52.24	1221438
2018-06-07	52.08	52.44	51.24	51.24	722471
2018-06-08	51.19	51.74	50.74	51.60	575829
2018-06-11	51.56	52.14	51.48	51.48	457609
2018-06-12	51.60	51.86	50.43	50.60	992602
2018-06-13	50.40	50.65	49.90	50.28	706009
2018-06-14	50.14	50.72	50.01	50.30	614421
2018-06-15	50.01	50.21	49.01	49.95	1009640
2018-06-18	49.38	49.98	49.31	49.57	474575
2018-06-19	48.76	48.76	47.62	48.07	995493
2018-06-20	48.17	48.45	46.88	47.41	1014700
2018-06-21	47.29	48.14	47.25	47.78	832099
2018-06-22	48.65	49.63	47.90	49.18	659231
2018-06-25	49.29	49.36	48.05	48.16	520861
2018-06-26	48.15	48.98	47.71	48.76	407194
2018-06-27	49.08	49.56	47.49	47.57	672273
2018-06-28	47.68	49.60	46.89	47.89	647885
2018-06-29	48.34	48.96	47.52	48.05	789829
2018-07-02	47.51	48.16	46.68	46.98	612272
2018-07-03	47.26	48.44	47.22	47.51	502237
2018-07-05	47.50	47.92	47.15	47.92	879035
2018-07-06	47.80	48.75	47.70	48.47	549255
2018-07-09	48.80	49.39	48.73	48.83	813752
2018-07-10	48.88	49.10	48.40	48.77	329305
2018-07-11	48.41	48.79	47.97	48.16	461501
2018-07-12	48.57	48.69	48.11	48.69	448941
2018-07-13	48.50	49.08	48.50	48.57	430270
2018-07-16	48.50	48.59	47.20	47.80	567190
2018-07-17	47.70	48.63	47.55	48.41	476366
2018-07-18	48.38	48.78	47.73	47.83	649016
2018-07-19	47.58	47.66	46.73	46.99	894243
2018-07-20	47.01	47.73	47.01	47.30	975680
2018-07-23	47.18	47.30	45.02	46.15	1229396
2018-07-24	46.75	47.34	46.56	46.70	991067
2018-07-25	46.81	47.27	46.64	47.23	756954
2018-07-26	47.09	47.42	46.74	46.75	522925
2018-07-27	46.92	47.00	46.56	46.88	1005389
2018-07-30	46.85	47.21	46.35	46.62	1165806
2018-07-31	46.72	48.58	46.34	48.27	770601
2018-08-01	48.10	48.53	47.22	47.50	1412779
2018-08-02	47.25	48.51	46.56	48.18	847874
2018-08-03	48.44	49.21	48.38	48.85	567267
2018-08-06	48.95	48.95	46.63	46.87	1250858
2018-08-07	47.09	47.78	46.82	47.25	838614
2018-08-08	48.16	48.16	47.54	48.09	700516
2018-08-09	48.24	48.30	47.48	47.91	1091353
2018-08-10	47.39	47.50	46.32	46.80	1244068
2018-08-13	46.29	46.69	45.66	45.68	929965
2018-08-14	46.15	46.87	45.02	45.14	817211
2018-08-15	44.56	44.56	43.12	43.76	1204015
2018-08-16	44.46	45.74	44.25	44.63	1038191
2018-08-17	44.50	45.00	44.04	44.78	671960
2018-08-20	44.88	45.25	44.36	44.44	754604
2018-08-21	44.50	45.31	44.09	44.82	669579
2018-08-22	44.85	45.44	44.67	45.10	587449
2018-08-23	44.80	45.05	42.58	42.86	2182629
2018-08-24	43.88	44.42	43.30	43.59	789662
2018-08-27	43.95	44.94	43.00	43.18	1901516
2018-08-28	43.20	43.71	42.43	42.54	1518023
2018-08-29	42.50	43.31	42.31	42.77	911947
2018-08-30	42.68	42.77	41.32	41.96	949582
2018-08-31	41.82	43.47	41.73	42.61	1697453
2018-09-04	42.24	42.56	41.61	41.69	1020689
2018-09-05	41.53	41.94	40.91	41.47	824604
2018-09-06	41.55	42.30	41.55	42.18	911444
2018-09-07	41.88	43.70	41.63	43.57	1932240
2018-09-10	43.80	44.12	42.77	43.05	1354348
2018-09-11	42.53	43.45	42.37	43.21	1336317
2018-09-12	43.30	44.60	43.30	44.51	1096473
2018-09-13	44.68	45.64	44.58	45.51	950153
2018-09-14	45.04	46.08	45.04	45.90	772238
2018-09-17	46.18	47.89	46.10	47.05	785042
2018-09-18	47.25	47.76	46.57	46.70	776962
2018-09-19	47.18	48.48	46.88	48.02	743325
2018-09-20	48.57	48.80	47.86	48.40	891725
2018-09-21	48.56	48.80	48.16	48.45	1048840
2018-09-24	48.47	48.62	47.47	47.58	476182
2018-09-25	47.45	47.55	46.54	46.76	777402
2018-09-26	46.59	47.18	46.40	46.74	588543
2018-09-27	46.70	46.94	45.71	46.14	475097
2018-09-28	45.94	46.34	45.51	45.72	504408
2018-10-01	46.09	46.54	45.88	46.25	323887
2018-10-02	46.05	47.16	46.05	46.77	451324
2018-10-03	47.24	47.70	46.80	47.07	513000
2018-10-04	47.10	47.10	45.71	45.94	441877
2018-10-05	45.93	46.49	44.93	45.02	558096
2018-10-08	44.85	45.69	44.56	45.30	417859
2018-10-09	44.91	45.04	44.36	44.72	907513
2018-10-10	44.89	45.10	42.71	42.83	1723938
2018-10-11	42.60	43.19	42.07	42.75	933713
2018-10-12	43.80	43.93	42.92	43.09	798080
2018-10-15	43.11	43.37	42.20	42.92	440026
2018-10-16	43.33	43.47	42.41	43.28	416225
2018-10-17	43.33	43.33	41.89	42.18	399725
2018-10-18	42.09	42.09	40.96	41.21	621847
2018-10-19	41.37	41.94	41.21	41.54	526401
2018-10-22	41.71	42.50	40.79	40.89	910750
2018-10-23	39.90	40.91	39.54	40.77	842193
2018-10-24	40.66	41.85	40.50	40.91	1085314
2018-10-25	41.39	41.95	40.92	41.67	983771
2018-10-26	41.60	42.55	41.36	42.26	854822
2018-10-29	42.70	42.87	40.92	41.11	761009
2018-10-30	41.71	42.36	41.23	42.21	1026142
2018-10-31	42.40	44.09	41.96	43.81	2175064
2018-11-01	44.92	47.83	43.89	47.14	1315152
2018-11-02	47.09	48.63	46.50	47.40	1139940
2018-11-05	46.40	47.30	46.07	46.72	774190
2018-11-06	46.45	47.07	46.09	46.53	691452
2018-11-07	47.00	47.00	46.17	46.28	401971
2018-11-08	46.30	46.31	45.27	45.47	615236
2018-11-09	44.88	45.23	44.63	45.00	505644
2018-11-12	44.90	44.90	43.84	44.03	489323
2018-11-13	43.67	44.19	43.17	43.27	412606
2018-11-14	43.51	44.19	43.51	43.88	356706
2018-11-15	43.85	45.16	43.76	44.87	484799
2018-11-16	44.55	45.13	44.40	44.57	538443
2018-11-19	44.35	44.79	43.59	43.62	454791
2018-11-20	43.20	43.34	41.71	41.90	1683442
2018-11-21	42.86	44.16	42.50	42.95	969668
2018-11-23	42.50	43.30	42.00	42.72	496534
2018-11-26	42.72	43.40	42.37	42.53	407403
2018-11-27	42.42	43.93	41.67	41.79	849820
2018-11-28	42.18	43.32	41.81	43.12	900074
2018-11-29	43.01	44.35	43.01	44.02	543618
2018-11-30	43.90	44.36	43.62	44.00	658850
2018-12-03	45.63	47.08	45.56	46.11	1397075
2018-12-04	46.30	46.30	45.16	45.25	733395
2018-12-06	44.25	44.79	43.17	44.76	757345
2018-12-07	44.92	45.22	43.85	43.96	341992
2018-12-10	44.00	44.21	43.04	43.55	444858
2018-12-11	44.15	44.25	43.00	43.18	575971
2018-12-12	43.93	44.23	43.48	43.51	630641
2018-12-13	43.74	43.95	43.26	43.34	593587
2018-12-14	42.89	43.43	42.60	42.68	457050
2018-12-17	42.64	42.76	41.08	41.28	913256
2018-12-18	41.40	41.82	40.88	40.89	1004916
2018-12-19	41.27	42.22	40.83	40.96	1039410
2018-12-20	40.85	40.87	36.76	38.47	5279207
2018-12-21	38.65	39.75	37.97	38.34	1544634
2018-12-24	38.05	38.37	36.87	36.94	564117
2018-12-26	37.00	39.11	36.70	39.04	501903
2018-12-27	38.35	39.06	37.76	38.92	552739
2018-12-28	39.08	39.55	37.94	38.16	489929
2018-12-31	38.20	38.68	37.40	38.30	426697
2019-01-02	37.59	38.90	37.50	38.52	692838
2019-01-03	38.44	38.44	36.90	37.24	1490139
2019-01-04	38.22	39.40	38.08	39.04	831559
2019-01-07	39.50	39.99	39.22	39.48	602355
2019-01-08	40.02	41.20	40.02	40.90	1122986
2019-01-09	41.79	42.47	41.15	41.25	833702
2019-01-10	41.00	42.22	40.95	42.19	483427
2019-01-11	41.51	42.48	41.35	41.97	508938
2019-01-14	41.39	42.77	41.39	42.71	421596
2019-01-15	42.65	43.15	41.88	42.06	757081
2019-01-16	42.24	42.73	42.00	42.42	501193
2019-01-17	42.46	43.56	42.37	43.16	474665
2019-01-18	43.36	43.48	42.43	42.50	505220
2019-01-22	42.16	42.47	42.05	42.36	663914
2019-01-23	42.70	42.80	42.02	42.35	539604
2019-01-24	42.35	42.86	41.98	42.25	572447
2019-01-25	42.80	43.00	42.15	42.40	541430
2019-01-28	42.16	42.16	41.10	41.90	619629
2019-01-29	42.00	42.55	41.64	42.10	546559
2019-01-30	42.18	43.15	41.50	42.15	529672
2019-01-31	42.20	43.03	41.87	42.66	545640
2019-02-01	42.69	42.95	42.25	42.49	366268
2019-02-04	42.42	43.15	42.20	42.89	300573
2019-02-05	42.90	43.01	42.41	42.73	310412
2019-02-06	42.51	43.83	42.49	42.60	900366
2019-02-07	42.26	42.70	41.84	42.61	675397
2019-02-08	42.68	42.68	41.26	41.55	529606
2019-02-11	41.49	41.77	40.61	40.71	492829
2019-02-12	40.35	40.35	39.23	40.16	2253386
2019-02-13	40.26	41.32	40.26	40.42	778056
2019-02-14	40.19	41.60	40.19	41.03	911514
2019-02-15	41.25	41.77	41.06	41.34	518704
2019-02-19	41.10	41.57	40.76	41.27	655644
2019-02-20	41.37	42.65	41.26	41.95	853216
2019-02-21	43.12	43.69	42.25	43.55	1452323
2019-02-22	43.81	44.40	43.81	44.37	698181
2019-02-25	44.40	45.38	44.40	44.67	956489
2019-02-26	44.35	44.53	43.90	44.16	529776
2019-02-27	44.17	45.00	43.81	45.00	795375
2019-02-28	43.83	43.83	40.62	41.22	3308875
2019-03-01	39.99	40.63	39.07	39.33	2426138
2019-03-04	39.63	39.95	38.52	38.99	1174223
2019-03-05	38.50	39.53	38.10	39.36	877209
2019-03-06	39.38	39.49	38.40	38.53	664846
2019-03-07	38.61	38.61	37.54	37.64	920620
2019-03-08	36.80	38.09	36.57	37.70	880314
2019-03-11	38.00	38.70	37.94	38.68	870278
2019-03-12	38.72	39.49	38.54	39.27	583526
2019-03-13	39.58	40.45	39.37	40.25	1282177
2019-03-14	40.25	40.41	39.28	40.28	1454020
2019-03-15	40.50	41.04	40.11	40.81	1124696
2019-03-18	40.49	40.95	39.75	40.29	733321
2019-03-19	40.49	40.49	39.50	39.68	605269
2019-03-20	39.76	39.76	38.51	38.98	583097
2019-03-21	39.02	39.53	38.98	39.34	289581
2019-03-22	39.23	39.23	37.86	38.16	503760
2019-03-25	38.01	38.51	37.55	38.11	407753
2019-03-26	38.59	38.59	37.30	37.72	676213
2019-03-27	37.58	37.85	37.25	37.43	539899
2019-03-28	37.38	38.19	37.30	37.98	477202
2019-03-29	38.25	38.72	37.96	38.44	691736
2019-04-01	39.00	39.23	38.61	38.74	618631
2019-04-02	38.90	39.00	37.81	38.09	677475
2019-04-03	38.36	38.55	37.85	38.01	815502
2019-04-04	38.01	38.69	37.55	38.61	656363
2019-04-05	38.80	39.00	38.43	38.86	451379
2019-04-08	38.98	38.99	38.41	38.66	531707
2019-04-09	38.34	38.80	38.31	38.51	267112
2019-04-10	38.55	38.80	38.34	38.57	228545
2019-04-11	38.35	38.52	37.73	37.90	631060
2019-04-12	37.42	37.79	37.08	37.77	775757
2019-04-15	37.40	38.01	37.10	37.27	520576
2019-04-16	37.30	37.50	37.04	37.43	244408
2019-04-17	37.50	38.84	37.47	38.58	735714
2019-04-18	39.00	39.00	37.62	38.08	631301
2019-04-22	38.12	38.18	37.06	37.08	669198
2019-04-23	36.64	36.89	35.75	36.49	898573
2019-04-24	36.50	36.73	35.61	35.86	828699
2019-04-25	35.80	35.98	35.32	35.53	1923829
2019-04-26	35.50	36.49	35.50	36.47	1048835
2019-04-29	36.21	36.32	35.64	36.00	927700
2019-04-30	35.85	35.91	35.12	35.64	789248
2019-05-01	35.85	36.10	35.11	34.73	366705
2019-05-02	35.10	36.12	34.90	36.05	936142
2019-05-03	36.42	36.75	36.08	36.29	785913
2019-05-06	35.22	36.45	35.12	36.44	1010791
2019-05-07	36.14	36.30	35.23	35.35	687404
2019-05-08	34.67	34.67	33.58	34.50	1253207
2019-05-09	34.61	34.70	33.70	34.56	1294356
2019-05-10	34.57	35.21	34.03	34.99	660210
2019-05-13	34.18	34.49	33.99	34.32	738041
2019-05-14	34.99	34.99	34.34	34.38	488537
2019-05-15	34.21	34.45	34.10	34.25	462108
2019-05-16	34.25	34.66	33.50	33.69	877558
2019-05-17	33.62	33.67	32.86	32.90	540861
2019-05-20	32.90	33.25	32.62	32.70	501946
2019-05-21	32.90	33.31	32.78	33.17	568451
2019-05-22	33.02	33.26	32.67	32.69	638767
2019-05-23	31.04	31.46	30.00	30.80	1897934
2019-05-24	31.04	31.45	30.18	30.36	1449022
2019-05-28	30.00	30.00	28.86	29.28	1528416
2019-05-29	29.12	29.42	28.30	29.38	1083374
2019-05-30	29.07	29.91	28.35	29.77	634950
2019-05-31	29.50	30.50	29.26	30.33	609873
2019-06-03	30.60	31.71	30.27	31.26	787209
2019-06-04	31.31	32.42	31.31	32.41	644840
2019-06-05	32.40	32.50	31.25	31.38	356025
2019-06-06	31.57	31.98	31.10	31.22	335552
2019-06-07	31.51	31.56	31.14	31.42	345797
2019-06-10	32.18	32.18	31.67	31.86	315161
2019-06-11	32.29	33.23	32.13	32.99	668331
2019-06-12	32.76	32.96	31.74	31.78	527140
2019-06-13	31.90	32.36	31.80	32.27	506090
2019-06-14	32.01	32.21	31.18	31.22	427102
2019-06-17	31.18	31.73	30.92	31.43	322903
2019-06-18	31.66	32.14	31.30	31.37	589589
2019-06-19	31.38	31.66	31.07	31.27	347942
2019-06-20	31.63	31.93	31.24	31.53	506199
2019-06-21	31.42	31.56	31.03	31.26	441241
2019-06-24	31.24	31.32	30.37	30.79	911451
2019-06-25	30.79	31.10	30.36	30.37	942301
2019-06-26	30.47	31.34	30.25	30.93	635094
2019-06-27	32.00	32.00	31.31	31.55	445159
2019-06-28	31.52	31.55	30.88	31.11	810484
2019-07-01	31.83	31.84	30.53	30.55	538977
2019-07-02	30.40	30.55	29.62	29.85	1161186
2019-07-03	29.84	30.01	29.70	29.79	629524
2019-07-05	29.67	30.22	29.60	30.12	808713
2019-07-08	30.11	30.11	29.09	29.12	1098656
2019-07-09	28.94	29.03	28.61	28.79	1245726
2019-07-10	29.20	29.31	28.82	29.01	1100710
2019-07-11	29.05	29.56	28.95	29.55	1111946
2019-07-12	29.66	30.30	29.65	30.14	994272
2019-07-15	30.20	30.58	29.93	30.55	511319
2019-07-16	30.52	31.26	30.21	30.23	516371
2019-07-17	30.23	30.32	29.58	29.82	614539
2019-07-18	29.78	30.04	29.75	30.00	298974
2019-07-19	30.07	30.97	30.03	30.80	1156693
2019-07-22	30.99	31.24	30.67	30.85	520885
2019-07-23	30.99	31.45	30.67	30.79	864549
2019-07-24	30.61	30.97	30.41	30.50	431984
2019-07-25	30.25	30.40	29.66	30.12	505105
2019-07-26	30.34	30.34	29.82	30.25	433227
2019-07-29	30.16	30.36	29.62	29.72	459828
2019-07-30	29.56	30.11	29.27	30.04	737473
2019-07-31	29.45	30.21	29.43	29.49	653002
2019-08-01	29.17	29.39	27.55	27.82	1114576
2019-08-02	27.60	27.70	26.74	27.09	795817
2019-08-05	26.59	26.64	25.72	26.52	777899
2019-08-06	26.75	27.40	26.13	26.21	678035
2019-08-07	26.12	27.19	25.75	26.76	1717512
2019-08-08	27.36	28.85	27.36	28.81	1621475
2019-08-09	28.24	28.78	27.88	28.59	975471
2019-08-12	28.07	28.11	26.93	27.18	1150372
2019-08-13	27.14	28.35	26.91	27.62	605618
2019-08-14	27.05	27.17	26.31	26.34	542244
2019-08-15	26.63	26.63	25.61	26.01	516035
2019-08-16	26.35	26.99	26.34	26.85	538182
2019-08-19	27.26	27.40	26.52	26.57	541259
2019-08-20	26.39	26.62	26.23	26.26	1385614
2019-08-21	26.61	26.89	25.34	25.43	1668200
2019-08-22	23.32	24.71	23.32	23.71	1933678
2019-08-23	23.56	23.67	22.71	22.98	1183697
2019-08-26	23.23	23.69	22.92	23.06	615005
2019-08-27	23.18	23.40	22.98	23.15	769403
2019-08-28	22.98	23.49	22.80	23.38	591039
2019-08-29	23.73	24.12	23.45	23.89	650848
2019-08-30	24.10	24.75	24.10	24.64	675286
2019-09-03	24.24	24.24	23.46	23.80	665079
2019-09-04	24.14	24.60	23.85	23.71	704949
2019-09-05	24.16	24.96	24.16	24.73	605475
2019-09-06	24.85	25.29	24.77	24.83	709486
2019-09-09	25.01	25.27	24.87	25.25	529193
2019-09-10	25.20	26.28	25.20	26.26	958085
2019-09-11	26.54	27.54	26.32	27.48	1253732
2019-09-12	27.75	27.95	26.27	27.73	1040093
2019-09-13	27.73	28.20	27.59	27.61	543643
2019-09-16	27.70	28.12	27.28	28.04	551741
2019-09-17	27.95	28.30	27.57	27.61	740943
2019-09-18	27.54	27.78	27.42	27.64	205496
2019-09-19	27.61	28.15	27.60	27.98	303074
2019-09-20	27.91	28.12	27.60	27.85	482166
2019-09-23	27.56	28.56	27.56	27.90	578846
2019-09-24	27.66	28.12	27.08	27.12	513978
2019-09-25	27.00	27.58	26.84	27.46	445807
2019-09-26	28.09	28.60	27.57	27.91	484293
2019-09-27	28.00	28.33	27.64	27.89	575750
2019-09-30	27.85	28.24	27.36	27.79	578100
2019-10-01	27.78	28.07	27.39	27.55	533770
2019-10-02	27.24	27.66	26.90	27.09	502207
2019-10-03	27.00	27.31	26.75	27.09	280301
2019-10-04	26.96	27.25	26.90	27.00	275795
2019-10-07	26.67	26.97	26.59	26.59	336721
2019-10-08	26.60	26.60	26.09	26.10	662094
2019-10-09	26.36	26.58	25.95	26.17	254390
2019-10-10	26.30	27.05	26.18	27.02	537831
2019-10-11	27.53	28.52	27.53	28.17	734457
2019-10-14	28.18	28.22	27.58	27.58	371937
2019-10-15	27.48	27.98	27.36	27.87	414471
2019-10-16	28.04	28.34	27.78	27.92	454186
2019-10-17	28.11	28.67	28.11	28.46	395036
2019-10-18	28.38	28.80	28.26	28.37	297008
2019-10-21	27.00	27.65	26.12	27.54	1275267
2019-10-22	27.34	27.92	26.63	27.55	945353
2019-10-23	27.60	27.70	27.21	27.57	567137
2019-10-24	27.74	27.90	27.48	27.80	467067
2019-10-25	26.50	27.47	26.00	27.31	994256
2019-10-28	27.60	28.36	27.37	28.19	948731
2019-10-29	27.91	28.16	27.49	27.88	630938
2019-10-30	27.80	27.80	26.33	27.21	944874
2019-10-31	27.05	27.43	26.21	27.18	921700
2019-11-01	27.59	28.68	27.30	28.68	916294
2019-11-04	28.63	29.32	28.37	28.73	1621251
2019-11-05	28.67	28.67	27.54	28.09	1614843
2019-11-06	27.60	28.01	27.34	27.43	859023
2019-11-07	27.83	28.16	27.41	28.10	890138
2019-11-08	27.99	27.99	26.41	26.65	799075
2019-11-11	25.78	27.28	25.50	27.07	1690761
2019-11-12	25.08	25.90	24.62	24.92	2049922
2019-11-13	23.70	24.45	23.02	24.09	2083956
2019-11-14	23.73	24.30	23.45	23.67	1049308
2019-11-15	25.24	25.49	24.53	24.57	875392
2019-11-18	24.80	24.93	24.01	24.04	511182
2019-11-19	24.05	24.28	23.47	23.75	676763
2019-11-20	23.54	23.76	23.07	23.41	887602
2019-11-21	23.04	23.86	22.76	23.26	968510
2019-11-22	23.47	23.84	23.04	23.30	1122970
2019-11-25	23.43	23.90	23.29	23.41	733314
2019-11-26	23.73	23.73	22.85	23.19	1195767
2019-11-27	23.20	24.19	23.04	24.16	1570691
2019-11-29	24.11	24.21	23.64	23.83	879372
2019-12-02	24.00	24.11	23.64	23.72	684994
2019-12-03	23.58	23.90	23.15	23.70	687777
2019-12-04	24.05	24.66	24.04	23.91	880410
2019-12-05	24.54	24.77	24.23	24.37	796488
2019-12-06	24.59	24.90	24.50	24.86	639848
2019-12-09	24.79	25.20	24.72	24.94	451754
2019-12-10	25.10	25.61	24.89	24.99	708282
2019-12-11	25.50	25.98	25.40	25.76	935589
2019-12-12	25.76	26.75	25.76	26.62	966145
2019-12-13	27.11	27.40	26.65	26.72	960505
2019-12-16	27.20	27.45	26.96	27.07	720423
2019-12-17	27.17	28.07	27.07	27.90	914254
2019-12-18	27.83	27.93	27.04	27.56	1280881
2019-12-19	27.45	27.86	27.02	27.32	1077817
2019-12-20	27.47	27.62	27.22	27.35	740311
2019-12-23	27.46	27.82	26.95	27.76	715894
2019-12-24	27.76	28.27	27.61	27.72	315307
2019-12-26	27.80	28.17	27.68	28.14	420349
2019-12-27	27.83	28.02	26.79	26.85	1041282
2019-12-30	26.95	27.04	26.33	26.34	627119
2019-12-31	26.24	26.97	26.24	26.69	766552
2020-01-02	26.92	27.10	26.78	26.93	741461
2020-01-03	26.84	26.89	26.56	26.72	680689
2020-01-06	26.72	27.25	26.24	27.13	569413
2020-01-07	27.30	28.16	27.18	27.86	874812
2020-01-08	27.42	28.42	27.41	27.91	713905
2020-01-09	28.11	28.31	27.07	27.30	616044
2020-01-10	27.36	27.94	27.31	27.73	503981
2020-01-13	28.19	30.27	27.94	30.15	2126939
2020-01-14	30.50	31.62	30.45	31.22	2332951
2020-01-15	31.11	31.28	30.59	30.98	2357936
2020-01-16	31.33	31.67	31.16	31.67	1061969
2020-01-17	31.50	31.56	30.61	30.70	992635
2020-01-21	30.40	30.40	29.69	29.84	1056233
2020-01-22	29.90	29.91	28.85	29.19	971336
2020-01-23	29.01	29.83	28.60	29.80	780153
2020-01-24	29.95	30.10	29.06	29.38	645788
2020-01-27	27.91	28.44	27.59	28.11	737558
2020-01-28	28.50	29.00	28.30	28.76	498087
2020-01-29	28.79	28.90	28.28	28.58	418156
2020-01-30	28.30	28.97	28.05	28.40	717215
2020-01-31	28.13	28.49	27.84	28.10	679473
2020-02-03	28.10	28.84	27.93	28.63	752069
2020-02-04	29.45	31.81	29.37	31.15	2739204
2020-02-05	31.11	31.40	29.90	30.27	1291266
2020-02-06	30.41	30.85	30.27	30.30	1084018
2020-02-07	29.94	30.09	29.07	29.47	651545
2020-02-10	29.39	29.69	29.00	29.14	500520
2020-02-11	29.58	30.30	29.50	30.26	688454
2020-02-12	31.00	31.40	30.84	31.32	1066781
2020-02-13	30.82	31.04	30.28	30.75	1058479
2020-02-14	31.27	31.84	30.50	30.57	865542
2020-02-18	30.63	30.85	29.61	30.27	631692
2020-02-19	30.25	30.83	30.18	30.83	871114
2020-02-20	30.48	33.30	30.48	32.99	3678216
2020-02-21	32.06	32.24	31.43	31.85	1524351
2020-02-24	29.96	30.64	29.33	30.54	1871554
2020-02-25	30.70	31.00	29.34	29.76	1032461
2020-02-26	29.84	29.90	28.43	29.14	970036
2020-02-27	27.86	28.72	27.01	27.68	1366553
2020-02-28	26.60	27.54	26.26	27.38	1725734
2020-03-02	27.74	28.95	27.25	28.43	1286439
2020-03-03	28.28	29.80	26.82	28.90	1740805
2020-03-04	29.74	30.10	28.88	29.26	850167
2020-03-05	28.39	29.22	28.31	28.41	953352
2020-03-06	27.41	27.78	26.87	27.30	915531
2020-03-09	24.76	25.67	24.25	24.69	1279107
2020-03-10	25.85	25.87	24.98	25.40	920768
2020-03-11	24.79	25.08	23.52	23.94	908254
2020-03-12	21.95	22.98	20.55	21.45	1781118
2020-03-13	23.54	23.74	21.45	22.43	1723199
2020-03-16	19.50	19.93	18.56	19.11	1551113
2020-03-17	19.28	20.06	16.79	19.02	2647620
2020-03-18	17.78	17.94	15.20	15.87	2316119
2020-03-19	16.13	18.16	16.04	17.11	1185237
2020-03-20	18.80	18.80	15.96	16.04	1310039
2020-03-23	16.00	17.11	15.57	16.39	1172185
2020-03-24	17.65	19.92	17.65	19.78	1817760
2020-03-25	20.00	22.53	19.45	22.03	2289071
2020-03-26	22.27	22.85	21.89	22.60	1908485
2020-03-27	21.51	21.80	20.54	21.34	1468437
2020-03-30	21.03	22.77	21.03	22.35	1459088
2020-03-31	22.14	23.14	22.06	22.55	1293707
2020-04-01	21.51	22.20	20.46	20.83	1141702
2020-04-02	22.17	22.66	21.38	22.00	1189355
2020-04-03	21.94	22.42	20.94	21.10	916510
2020-04-06	22.26	22.44	21.70	22.14	833015
2020-04-07	22.84	23.65	21.90	22.04	795023
2020-04-08	22.19	22.83	21.75	22.71	689787
2020-04-09	23.22	23.66	22.33	22.84	647691
2020-04-13	22.33	22.63	21.12	22.57	787268
2020-04-14	22.86	23.46	22.50	22.92	509465
2020-04-15	22.15	22.73	21.60	22.08	655023
2020-04-16	21.96	22.19	21.60	21.71	541693
2020-04-17	22.44	22.76	21.81	22.57	573596
2020-04-20	22.00	22.44	21.60	21.70	541853
2020-04-21	21.10	21.22	20.55	20.84	660872
2020-04-22	21.41	22.13	21.24	21.98	938021
2020-04-23	22.31	22.45	21.36	21.46	688128
2020-04-24	21.60	21.94	21.26	21.41	424962
2020-04-27	21.41	22.28	21.11	22.22	1021503
2020-04-28	22.57	23.63	22.57	23.07	1098952
2020-04-29	23.50	24.44	23.25	23.33	567276
2020-04-30	23.00	23.10	22.45	22.80	710293
2020-05-01	22.33	22.47	21.14	21.60	404905
2020-05-04	21.20	22.39	20.86	22.14	1023814
2020-05-05	22.60	23.35	22.30	22.32	480408
2020-05-06	22.52	22.69	21.96	22.04	383740
2020-05-07	22.36	23.12	22.36	22.65	655616
2020-05-08	22.96	23.66	22.94	23.15	620130
2020-05-11	22.88	23.21	22.50	23.20	647609
2020-05-12	23.03	23.39	22.25	22.30	1119355
2020-05-13	22.50	22.63	21.30	21.91	764869
2020-05-14	21.56	22.40	20.50	22.29	912684
2020-05-15	22.26	22.47	21.87	21.88	541140
2020-05-18	22.72	23.54	22.72	23.48	672957
2020-05-19	23.47	23.90	22.87	23.57	931668
2020-05-20	23.65	24.14	23.12	23.57	1022006
2020-05-21	22.59	24.29	22.41	23.88	1080699
2020-05-22	23.57	23.78	23.00	23.22	664056
2020-05-26	24.07	24.77	23.95	24.63	1193005
2020-05-27	25.08	25.81	24.81	25.03	887454
2020-05-28	25.28	25.61	24.90	25.27	1112323
2020-05-29	25.13	25.34	24.31	24.37	767601
2020-06-01	24.29	25.45	24.11	24.96	754490
2020-06-02	25.61	26.38	25.45	26.25	750306
2020-06-03	26.52	27.15	26.36	26.40	807259
2020-06-04	26.28	27.29	25.90	27.15	687805
2020-06-05	28.07	28.76	27.82	28.25	830133
2020-06-08	28.25	29.93	28.23	29.92	913279
2020-06-09	29.25	29.52	28.35	29.40	942695
2020-06-10	29.38	29.72	28.73	28.81	1030549
2020-06-11	27.12	27.38	25.76	25.87	985444
2020-06-12	26.79	27.09	25.73	26.38	1017537
2020-06-15	25.52	26.25	25.14	25.37	2505896
2020-06-16	26.69	27.34	26.10	27.25	1519433
2020-06-17	27.30	27.30	26.46	26.61	695748
2020-06-18	26.26	26.59	25.88	26.21	534863
2020-06-19	26.79	27.25	26.50	26.54	1070598
2020-06-22	26.64	26.64	25.79	25.89	519360
2020-06-23	26.14	26.40	25.77	25.77	460138
2020-06-24	25.48	25.86	25.25	25.59	754086
2020-06-25	25.59	26.37	25.20	26.36	908791
2020-06-26	26.38	26.38	25.46	25.85	557835
2020-06-29	26.04	26.48	25.97	26.27	349236
2020-06-30	26.06	26.41	25.85	26.07	508671
2020-07-01	26.02	26.37	25.84	26.26	566053
2020-07-02	26.79	27.75	26.67	27.60	709036
2020-07-06	27.90	28.74	27.90	28.35	1098133
2020-07-07	28.06	28.32	27.87	28.01	694324
2020-07-08	28.18	28.45	27.59	28.20	716750
2020-07-09	28.40	28.42	27.16	27.23	686854
2020-07-10	27.13	27.91	27.02	27.66	985742
2020-07-13	28.27	29.73	28.05	29.04	1687225
2020-07-14	28.85	30.28	28.05	30.09	1647755
2020-07-15	30.79	30.85	29.18	29.56	1061679
2020-07-16	29.24	29.76	29.10	29.50	489302
2020-07-17	29.62	29.90	29.25	29.84	560862
2020-07-20	29.97	29.99	29.16	29.42	391141
2020-07-21	29.91	30.16	29.57	29.58	524587
2020-07-22	29.50	30.55	29.43	30.50	595723
2020-07-23	30.68	31.09	30.34	30.48	660041
2020-07-24	30.04	30.60	29.72	30.26	615440
2020-07-27	30.60	31.15	30.38	30.97	760878
2020-07-28	30.71	31.07	30.57	30.80	406517
2020-07-29	30.98	31.12	30.69	30.89	396123
2020-07-30	30.25	30.76	30.01	30.38	737752
2020-07-31	30.41	30.65	30.21	30.55	488939
2020-08-03	30.72	30.78	29.82	30.28	646168
2020-08-04	30.30	30.78	29.91	30.55	559648
2020-08-05	30.89	31.36	30.69	31.23	804523
2020-08-06	31.38	31.68	30.79	31.54	617897
2020-08-07	31.37	31.60	31.07	31.29	344144
2020-08-10	31.30	31.97	31.26	31.53	661918
2020-08-11	31.75	32.67	31.73	32.30	1015024
2020-08-12	32.75	33.19	32.52	32.78	732563
2020-08-13	33.00	33.00	31.97	32.06	776710
2020-08-14	31.89	32.47	31.89	32.31	468514
2020-08-17	32.05	32.50	31.90	32.15	348730
2020-08-18	32.36	32.89	32.25	32.53	369489
2020-08-19	32.68	32.99	32.09	32.21	446907
2020-08-20	32.80	32.87	31.36	32.24	519102
2020-08-21	32.01	32.49	31.72	32.02	444306
2020-08-24	32.41	32.67	32.09	32.61	455185
2020-08-25	32.95	33.10	31.97	32.26	561636
2020-08-26	32.29	32.73	32.22	32.63	727333
2020-08-27	32.64	32.78	31.76	31.80	318660
2020-08-28	31.84	32.33	31.70	32.30	401453
2020-08-31	32.54	32.54	31.31	31.36	670116
2020-09-01	31.47	33.34	31.24	33.31	862990
2020-09-02	33.60	34.07	33.22	34.05	738528
2020-09-03	33.95	34.08	32.21	32.39	800884
2020-09-04	32.57	33.00	31.28	32.46	665409
2020-09-08	31.89	32.68	31.47	32.04	507307
2020-09-09	32.48	32.99	32.24	32.63	469616
2020-09-10	32.82	32.99	31.16	31.50	1043522
2020-09-11	31.87	32.19	31.58	31.85	395972
2020-09-14	32.17	33.42	32.05	33.39	670164
2020-09-15	33.84	34.34	33.29	33.79	889377
2020-09-16	33.82	34.56	33.67	33.93	873790
2020-09-17	33.30	34.81	33.07	34.37	824569
2020-09-18	34.51	34.92	34.14	34.42	586077
2020-09-21	33.57	33.59	32.67	32.90	723221
2020-09-22	33.17	33.30	32.56	32.86	563878
2020-09-23	31.04	31.16	28.75	28.97	3283395
2020-09-24	28.63	29.74	28.47	29.47	1326788
2020-09-25	29.20	30.22	29.12	30.12	991333
2020-09-28	30.72	31.29	30.43	30.90	1635895
2020-09-29	30.83	31.58	30.82	31.35	935798
2020-09-30	31.35	32.48	31.35	32.42	1046663
2020-10-01	33.11	33.11	31.46	31.57	1507010
2020-10-02	30.93	33.10	30.77	32.51	705057
2020-10-05	33.50	35.54	33.38	35.46	1986559
2020-10-06	35.58	35.67	34.44	34.56	1379360
2020-10-07	35.07	36.14	34.89	35.04	1837971
2020-10-08	35.22	36.41	35.13	35.43	1710511
2020-10-09	35.81	36.36	35.35	35.54	837782
2020-10-12	35.91	36.11	35.15	35.38	557681
2020-10-13	35.20	35.44	34.34	34.68	888150
2020-10-14	34.43	34.83	33.88	34.53	967387
2020-10-15	33.58	34.45	33.52	34.30	595144
2020-10-16	34.55	34.84	33.87	34.60	883959
2020-10-19	34.60	35.32	34.35	34.65	890728
2020-10-20	34.92	35.49	34.73	35.00	803319
2020-10-21	35.70	37.19	35.28	36.64	1445705
2020-10-22	36.59	37.34	36.45	37.17	795129
2020-10-23	37.39	37.58	36.78	37.28	940974
2020-10-26	36.75	37.69	36.00	36.43	1456265
2020-10-27	36.58	37.85	36.50	37.32	1167201
2020-10-28	36.36	36.36	35.43	35.75	814780
2020-10-29	35.84	37.32	35.84	37.08	809550
2020-10-30	37.00	37.38	35.74	37.01	1045597
2020-11-02	37.50	38.83	37.31	37.91	1250288
2020-11-03	38.66	38.74	37.27	38.00	854851
2020-11-04	37.50	37.75	36.03	37.20	1654948
2020-11-05	38.15	41.04	38.13	40.98	1845889
2020-11-06	41.00	41.83	40.45	41.19	1542540
2020-11-09	43.27	43.30	41.49	41.83	1295699
2020-11-10	41.10	42.65	40.48	42.18	845028
2020-11-11	42.13	42.22	41.76	42.07	1042177
2020-11-12	41.55	42.39	41.43	42.15	1335581
2020-11-13	42.39	43.63	41.77	43.62	854277
2020-11-16	44.10	45.69	43.92	45.59	1394275
2020-11-17	44.49	45.50	44.27	45.39	1319852
2020-11-18	45.70	46.39	45.28	45.34	1565192
2020-11-19	44.35	46.38	43.61	44.65	1646210
2020-11-20	44.76	45.42	44.50	45.10	995808
2020-11-23	45.51	47.51	45.41	47.31	2093189
2020-11-24	47.90	48.40	47.16	48.10	1213180
2020-11-25	47.42	48.59	47.21	48.34	1099965
2020-11-27	47.80	48.63	47.57	48.15	806731
2020-11-30	48.09	48.25	46.87	47.07	1248455
2020-12-01	48.00	48.25	46.46	46.78	698970
2020-12-02	46.80	46.95	45.85	45.91	1005376
2020-12-03	45.93	46.19	44.80	45.09	962400
2020-12-04	45.95	47.78	45.84	47.31	1109876
2020-12-07	47.31	47.38	46.46	47.15	720368
2020-12-08	47.05	48.22	46.80	47.82	785496
2020-12-09	48.30	48.67	46.06	46.97	1049940
2020-12-10	46.59	47.75	46.41	47.10	689897
2020-12-11	47.00	47.37	45.64	46.20	679394
2020-12-14	47.21	47.63	45.53	45.71	543266
2020-12-15	46.00	47.20	45.11	46.75	1006998
2020-12-16	47.12	47.13	46.07	46.80	1013035
2020-12-17	47.38	48.06	46.54	47.60	1132321
2020-12-18	47.67	47.76	46.85	47.25	676244
2020-12-21	46.17	47.71	45.53	47.68	914613
2020-12-22	48.56	50.28	48.30	49.74	1655618
2020-12-23	50.17	50.89	49.13	49.51	1096688
2020-12-24	47.06	48.72	46.63	47.88	859831
2020-12-28	48.60	49.75	48.57	49.20	1032853
2020-12-29	49.68	49.88	47.43	48.27	956806
2020-12-30	48.69	49.84	48.69	49.21	1196863
2020-12-31	49.82	50.00	48.70	49.09	510035
2021-01-04	50.44	52.75	49.84	51.10	1715725
2021-01-05	51.14	55.34	51.14	55.01	2441181
2021-01-06	56.53	59.78	56.09	57.39	3378053
2021-01-07	60.08	60.50	57.57	59.45	1930966
2021-01-08	59.22	59.50	56.57	57.10	1892917
2021-01-11	55.35	58.09	54.52	57.33	1677018
2021-01-12	57.75	60.15	56.69	60.06	1592226
2021-01-13	59.91	59.94	58.15	58.88	1405996
2021-01-14	58.50	58.59	57.29	57.86	1087287
2021-01-15	56.89	57.64	55.78	56.50	1012589
2021-01-19	56.85	58.40	56.54	58.10	1315108
2021-01-20	58.83	60.74	57.75	57.98	1620493
2021-01-21	58.11	58.34	56.71	57.18	979950
2021-01-22	56.20	57.13	55.61	56.76	906542
2021-01-25	56.76	57.00	53.79	56.13	1319897
2021-01-26	56.32	56.52	54.24	54.77	1152553
2021-01-27	53.51	53.90	51.35	53.03	1596996
2021-01-28	52.81	54.30	52.50	53.54	1243248
2021-01-29	53.22	53.98	50.54	50.94	1351364
2021-02-01	51.93	52.79	50.72	52.03	981726
2021-02-02	51.72	54.01	51.50	53.24	1157244
2021-02-03	53.39	54.09	52.04	52.37	769334
2021-02-04	52.22	52.28	49.60	50.86	1938536
2021-02-05	52.04	52.55	51.35	52.46	957241
2021-02-08	53.38	56.03	52.83	55.04	1660645
2021-02-09	55.04	55.29	53.15	53.57	1315104
2021-02-10	54.39	54.60	52.95	53.51	815597
2021-02-11	54.02	54.40	52.90	54.28	751292
2021-02-12	55.43	57.39	54.70	56.67	1576787
2021-02-16	58.70	60.47	57.35	57.46	1824004
2021-02-17	56.61	56.71	54.24	55.63	1289015
2021-02-18	54.36	54.67	52.55	53.01	1226545
2021-02-19	54.00	56.61	53.79	56.23	1382326
2021-02-22	55.35	58.63	55.25	58.01	1925563
2021-02-23	56.82	57.08	54.01	56.74	3231543
2021-02-24	56.87	58.34	56.67	57.96	1133085
2021-02-25	56.92	57.58	54.58	54.83	1378814
2021-02-26	54.54	54.60	52.88	53.60	1207515
2021-03-01	54.91	56.46	54.73	54.83	859112
2021-03-02	55.36	56.88	55.20	56.07	857782
2021-03-03	55.84	56.02	54.34	54.46	957489
2021-03-04	53.75	54.04	50.25	50.46	2968983
2021-03-05	51.81	52.54	45.20	51.04	2123760
2021-03-08	50.60	51.01	49.77	49.79	935874
2021-03-09	50.72	52.94	50.50	52.38	911004
2021-03-10	54.42	55.20	53.22	54.90	1201797
2021-03-11	55.85	58.09	55.85	57.71	1906417
2021-03-12	57.06	57.36	55.50	57.00	793129
2021-03-15	57.29	57.80	56.72	57.11	736063
2021-03-16	57.50	58.28	54.62	55.38	876550
2021-03-17	54.47	56.28	54.21	55.98	497351
2021-03-18	55.63	56.40	53.33	53.79	807587
2021-03-19	54.00	55.09	53.08	54.54	1020369
2021-03-22	55.06	55.20	53.40	54.08	688281
2021-03-23	53.92	53.92	51.64	52.08	739149
2021-03-24	52.55	53.13	51.81	51.96	678472
2021-03-25	50.99	53.20	50.62	52.59	1229207
2021-03-26	53.37	54.18	51.36	52.09	480638
2021-03-29	52.25	52.59	51.03	51.13	768182
2021-03-30	51.18	53.53	50.88	53.38	1320739
2021-03-31	54.17	54.17	52.76	53.07	1113401
2021-04-01	53.90	54.67	53.59	54.28	883906
2021-04-05	55.25	55.36	53.61	53.82	478559
2021-04-06	54.07	54.46	53.51	53.84	826405
2021-04-07	54.00	54.00	52.28	52.75	1081848
2021-04-08	52.77	53.55	52.62	53.50	746171
2021-04-09	53.27	53.56	53.06	53.54	553337
2021-04-12	53.55	53.55	52.16	52.51	1115807
2021-04-13	52.31	52.40	51.33	51.83	1752139
2021-04-14	51.66	53.69	51.47	53.68	1986359
2021-04-15	54.01	54.23	53.37	54.10	962551
2021-04-16	54.56	55.30	53.86	55.10	1577512
2021-04-19	55.50	56.56	54.87	55.66	1145089
2021-04-20	55.38	55.98	53.16	53.92	1594370
2021-04-21	53.41	53.61	52.41	53.31	935693
2021-04-22	53.61	53.87	52.30	52.78	1321184
2021-04-23	53.00	53.76	52.59	53.52	885933
2021-04-26	53.90	55.87	53.81	55.69	1343585
2021-04-27	55.89	55.97	54.64	54.66	886288
2021-04-28	54.54	55.28	53.67	54.13	1285253
2021-04-29	54.66	54.81	52.45	52.80	886792
2021-04-30	52.50	53.14	51.85	52.74	744192
2021-05-03	53.33	53.36	52.10	52.57	578985
2021-05-04	52.41	52.78	51.29	52.68	823646
2021-05-05	53.17	54.67	52.72	54.57	726738
2021-05-06	53.74	53.86	51.66	53.14	1459376
2021-05-07	53.26	55.12	52.55	55.02	1193653
2021-05-10	55.57	57.00	55.16	55.36	1641649
2021-05-11	52.49	53.87	52.30	53.30	1312342
2021-05-12	53.04	53.35	51.47	51.48	860654
2021-05-13	51.68	52.74	50.92	51.07	961920
2021-05-14	51.15	52.46	50.93	52.31	1508416
2021-05-17	50.44	50.44	46.42	46.96	4114121
2021-05-18	46.80	47.52	45.54	46.20	2283980
2021-05-19	44.68	45.09	41.85	42.43	3413830
2021-05-20	43.44	44.40	40.53	41.45	3848573
2021-05-21	42.20	43.03	41.71	42.09	2414894
2021-05-24	43.14	43.19	41.51	42.25	1178502
2021-05-25	42.49	43.10	41.38	41.61	1507264
2021-05-26	41.50	42.00	40.58	41.82	1347605
2021-05-27	42.31	43.85	42.30	42.65	1626816
2021-05-28	43.24	43.94	42.51	43.37	1716437
2021-06-01	44.70	45.59	44.17	44.51	1096435
2021-06-02	44.59	46.50	44.25	45.85	1889653
2021-06-03	45.49	46.00	44.59	45.07	1449064
2021-06-04	45.25	45.75	44.53	45.74	762791
2021-06-07	45.80	46.50	45.40	45.65	874422
2021-06-08	45.67	47.18	44.92	46.79	929626
2021-06-09	46.87	47.75	46.26	47.57	1054753
2021-06-10	47.63	48.08	46.97	47.25	1539452
2021-06-11	47.73	48.10	47.32	47.87	645725
2021-06-14	48.14	48.35	47.08	47.19	577791
2021-06-15	47.20	47.26	45.39	46.80	1415296
2021-06-16	46.78	47.02	45.60	45.84	1071091
2021-06-17	45.75	45.99	43.75	44.21	1779808
2021-06-18	43.78	44.03	42.42	42.48	2721874
2021-06-21	42.87	44.17	42.68	43.57	1136968
2021-06-22	43.65	45.75	43.23	44.98	1331791
2021-06-23	45.27	47.33	45.24	46.12	1036175
2021-06-24	46.93	46.98	46.23	46.66	821687
2021-06-25	47.54	47.96	46.97	47.19	898218
2021-06-28	47.20	47.33	46.28	47.09	710209
2021-06-29	47.56	47.85	46.59	47.36	931688
2021-06-30	47.32	47.62	46.91	47.33	661208
2021-07-01	47.81	47.89	47.29	47.40	553753
2021-07-02	47.70	48.65	47.23	48.23	666068
2021-07-06	48.30	48.99	45.59	45.80	1353056
2021-07-07	45.53	46.32	44.70	45.44	928950
2021-07-08	43.89	45.93	43.66	45.71	963498
2021-07-09	46.60	48.03	46.30	47.91	966222
2021-07-12	47.92	50.90	47.82	50.53	2276845
2021-07-13	50.38	50.77	49.53	50.10	1180237
2021-07-14	50.47	51.10	48.92	49.01	584112
2021-07-15	48.81	49.91	48.61	49.42	1038865
2021-07-16	49.77	49.89	46.89	47.47	1105789
2021-07-19	46.40	47.40	45.77	47.26	1059781
2021-07-20	47.79	48.11	46.08	47.75	1010560
2021-07-21	48.41	50.30	48.22	49.00	924146
2021-07-22	49.53	50.25	48.58	50.05	1269894
2021-07-23	48.08	49.51	47.19	47.36	1729459
2021-07-26	47.20	48.14	47.01	47.79	689727
2021-07-27	47.15	47.60	45.80	46.59	698796
2021-07-28	46.32	47.78	46.32	47.53	616479
2021-07-29	48.26	49.19	47.70	48.98	990421
2021-07-30	48.98	50.18	47.48	47.50	1200114
2021-08-02	47.99	48.72	47.29	47.41	745968
2021-08-03	47.14	48.33	45.91	48.32	1005411
2021-08-04	48.92	49.46	47.91	48.28	1011568
2021-08-05	48.64	50.10	48.58	49.40	1690317
2021-08-06	49.98	50.85	49.57	50.15	1245484
2021-08-09	50.00	51.33	49.69	51.02	904742
2021-08-10	51.80	54.24	51.18	53.85	2941224
2021-08-11	55.10	55.30	52.19	53.03	1923861
2021-08-12	53.11	53.59	51.06	53.26	1043855
2021-08-13	53.29	55.16	53.29	54.28	1616052
2021-08-16	53.00	53.39	50.94	51.31	1470852
2021-08-17	50.18	50.25	48.14	48.97	2130005
2021-08-18	49.57	50.31	48.35	48.51	1459203
2021-08-19	47.00	49.82	46.59	47.93	2014571
2021-08-20	48.32	50.08	48.19	49.66	1787158
2021-08-23	50.80	51.70	50.38	50.97	1699592
2021-08-24	51.24	51.52	50.14	50.54	1690654
2021-08-25	50.88	52.42	50.05	52.21	1848924
2021-08-26	52.35	52.46	50.90	51.19	1265787
2021-08-27	51.20	51.77	50.35	51.58	1122833
2021-08-30	52.15	52.98	52.01	52.04	1013863
2021-08-31	52.27	52.74	51.35	52.15	1069377
2021-09-01	52.22	52.54	51.13	52.14	706526
2021-09-02	52.45	54.68	52.44	54.13	1817810
2021-09-03	54.46	54.59	52.80	53.82	1139087
2021-09-07	53.74	53.89	52.59	52.81	813452
2021-09-08	53.10	53.33	51.44	52.27	1282292
2021-09-09	52.30	54.54	51.94	54.04	1780914
2021-09-10	55.00	57.34	54.58	55.78	1792608
2021-09-13	56.82	56.85	53.71	54.30	2073244
2021-09-14	54.91	56.33	54.25	55.40	1232109
2021-09-15	56.03	57.43	55.97	57.28	1060436
2021-09-16	56.28	56.63	55.07	56.26	1465554
2021-09-17	56.18	56.22	54.17	55.36	838072
2021-09-20	53.33	54.73	52.71	53.88	1929039
2021-09-21	54.08	54.63	53.13	54.03	1130474
2021-09-22	55.49	55.67	54.48	54.56	717563
2021-09-23	55.18	56.33	55.10	55.87	723986
2021-09-24	55.16	55.75	54.70	55.32	548428
2021-09-27	55.14	55.28	53.42	53.63	943740
2021-09-28	53.33	53.57	52.65	52.89	752380
2021-09-29	54.03	54.57	53.37	53.75	1219358
2021-09-30	54.22	55.64	53.72	53.72	1182652
2021-10-01	54.38	54.90	53.81	54.02	689928
2021-10-04	54.09	54.20	51.94	52.80	670492
2021-10-05	53.15	54.73	52.63	54.01	939340
2021-10-06	53.00	53.15	50.70	51.77	1251708
2021-10-07	52.05	52.68	51.60	51.62	1034711
2021-10-08	51.50	52.04	51.01	51.58	779205
2021-10-11	51.95	54.17	51.50	52.87	865267
2021-10-12	53.04	54.69	52.64	53.54	1198035
2021-10-13	53.89	54.50	52.96	53.31	737144
2021-10-14	54.09	54.35	53.40	54.25	782793
2021-10-15	54.36	54.83	53.20	54.23	1611280
2021-10-18	54.08	55.50	53.91	55.22	1243060
2021-10-19	55.78	55.87	54.61	54.69	1252354
2021-10-20	54.70	55.26	54.00	54.78	709876
2021-10-21	54.33	54.81	52.88	53.42	1417070
2021-10-22	53.54	54.55	51.96	52.41	1483001
2021-10-25	52.74	53.74	52.55	52.64	1017360
2021-10-26	54.80	56.30	53.51	56.18	2138860
2021-10-27	56.20	56.35	53.69	53.78	1208074
2021-10-28	53.90	54.15	52.85	53.95	1239140
2021-10-29	53.40	55.35	53.22	54.89	2775028
2021-11-01	55.50	56.89	55.35	56.88	1466802
2021-11-02	56.80	61.29	56.49	61.24	4130457
2021-11-03	61.00	61.55	60.08	61.26	2925882
2021-11-04	63.25	66.34	62.95	66.22	4266252
2021-11-05	65.68	65.83	63.87	64.66	1659590
2021-11-08	65.38	66.87	65.30	66.35	1323389
2021-11-09	66.37	66.87	64.24	65.77	1192774
2021-11-10	65.20	66.46	64.00	64.31	989994
2021-11-11	65.18	66.69	64.80	66.06	634315
2021-11-12	65.90	67.48	65.43	66.01	892786
2021-11-15	66.17	66.45	64.55	65.46	1106739
2021-11-16	65.00	65.00	63.10	63.92	1078522
2021-11-17	64.75	65.54	63.44	64.11	1450957
2021-11-18	64.10	65.88	62.02	63.02	2172105
2021-11-19	63.18	64.36	62.25	62.67	1471020
2021-11-22	70.00	71.50	67.10	67.12	2998926
2021-11-23	67.20	68.39	65.83	66.59	1486237
2021-11-24	65.82	65.98	64.60	65.68	1218436
2021-11-26	62.09	64.47	61.82	64.47	817251
2021-11-29	64.43	65.35	63.45	64.04	1429320
2021-11-30	63.59	63.74	61.40	62.26	1473749
2021-12-01	63.69	64.88	60.65	60.77	1167732
2021-12-02	61.01	61.93	59.66	60.25	1046494
2021-12-03	60.39	60.66	56.93	57.57	2065841
2021-12-06	57.40	57.56	55.66	56.38	1242358
2021-12-07	57.42	58.93	57.41	58.26	1148893
2021-12-08	58.01	59.49	57.87	58.79	716544
2021-12-09	58.34	59.15	57.07	57.36	939281
2021-12-10	57.88	58.59	57.29	57.51	956440
2021-12-13	57.29	57.62	55.61	55.73	886159
2021-12-14	54.68	55.01	53.71	54.15	2028509
2021-12-15	52.88	55.54	52.02	55.26	1914798
2021-12-16	55.99	58.00	55.69	56.40	1964757
2021-12-17	56.09	56.75	54.70	55.91	1490664
2021-12-20	51.47	51.84	46.13	47.38	8174490
2021-12-21	48.82	49.80	47.00	49.15	2728262
2021-12-22	49.15	50.04	48.80	49.41	988902
2021-12-23	49.80	50.84	48.51	50.13	1164757
2021-12-27	53.00	53.00	50.24	51.31	1241440
2021-12-28	51.37	52.25	51.02	51.28	1907149
2021-12-29	51.02	51.57	50.61	51.23	516441
2021-12-30	50.76	52.43	50.76	50.40	827601
2021-12-31	50.59	51.22	50.05	50.43	546374
2022-01-03	51.17	51.61	50.50	50.73	621052
2022-01-04	50.69	51.60	48.15	49.10	1896400
2022-01-05	49.75	49.79	47.27	47.66	1183688
2022-01-06	47.90	49.48	46.70	49.06	1799147
2022-01-07	49.77	50.85	49.24	49.96	1391155
2022-01-10	49.46	49.81	47.82	48.36	1503396
2022-01-11	49.19	52.16	49.15	51.87	1865911
2022-01-12	53.50	55.98	53.50	55.63	2753625
2022-01-13	56.36	57.14	55.38	55.55	1734152
2022-01-14	54.70	56.72	54.32	56.55	1070775
2022-01-18	55.63	57.99	54.90	56.43	1223971
2022-01-19	57.31	58.95	57.07	57.47	1443389
2022-01-20	57.71	58.39	55.69	55.97	1204395
2022-01-21	56.00	56.88	54.13	54.61	1955197
2022-01-24	53.43	53.96	50.65	53.29	2655024
2022-01-25	53.16	54.15	51.92	53.49	1390656
2022-01-26	54.93	55.24	51.75	52.09	1196221
2022-01-27	53.27	53.95	51.21	51.58	1086512
2022-01-28	51.32	51.52	49.80	51.19	1068437
2022-01-31	51.50	54.22	50.98	54.15	1225747
2022-02-01	55.25	56.89	55.00	56.71	1246269
2022-02-02	56.71	56.71	54.64	54.71	929535
2022-02-03	53.52	53.89	52.33	52.73	677343
2022-02-04	52.54	54.28	52.45	53.27	770757
2022-02-07	53.40	56.12	53.40	55.60	996976
2022-02-08	55.88	56.73	55.44	56.63	1182401
2022-02-09	58.10	59.17	57.79	58.82	1726257
2022-02-10	58.40	63.00	57.75	62.64	3064750
2022-02-11	62.63	65.67	62.56	64.45	2111054
2022-02-14	63.67	64.82	62.32	64.34	1413706
2022-02-15	65.85	67.50	64.56	65.60	1977115
2022-02-16	66.44	66.44	64.59	66.15	1061387
2022-02-17	64.74	65.10	62.93	62.96	1242417
2022-02-18	63.83	63.96	61.35	61.46	1238334
2022-02-22	61.31	63.16	59.89	60.42	1227776
2022-02-23	61.51	61.61	59.68	59.81	1196174
2022-02-24	56.22	60.94	56.00	60.86	1608583
2022-02-25	61.71	64.43	60.69	64.40	1901590
2022-02-28	64.45	66.82	64.45	66.18	1420358
2022-03-01	65.50	65.89	62.61	63.99	1386394
2022-03-02	65.14	66.06	63.69	65.86	1571708
2022-03-03	68.46	74.31	68.46	73.60	4284086
2022-03-04	73.67	78.60	72.30	78.15	3148171
2022-03-07	78.85	79.29	71.16	72.07	2500774
2022-03-08	71.16	73.91	68.11	72.98	2577220
2022-03-09	74.15	75.47	73.65	75.03	1829700
2022-03-10	74.78	77.78	74.47	77.53	1506313
2022-03-11	77.50	78.80	74.84	74.85	1218253
2022-03-14	74.49	74.49	70.19	70.36	1565390
2022-03-15	70.15	71.34	68.22	70.81	1268042
2022-03-16	72.00	74.09	70.91	73.03	1690235
2022-03-17	72.99	75.27	72.76	75.21	1260194
2022-03-18	74.98	77.25	74.80	77.18	1384468
2022-03-21	77.81	81.40	77.53	80.39	1835771
2022-03-22	81.10	81.97	79.16	80.16	1415260
2022-03-23	80.09	81.00	78.67	80.05	1498594
2022-03-24	79.52	84.07	79.52	83.84	1491718
2022-03-25	84.13	84.84	82.60	84.73	1259090
2022-03-28	84.94	85.29	82.06	82.45	1468557
2022-03-29	81.64	83.32	80.79	83.31	1696212
2022-03-30	82.40	86.79	82.40	85.54	2583424
2022-03-31	83.94	87.49	83.65	85.60	1833786
2022-04-01	86.50	88.87	85.75	88.75	1716924
2022-04-04	90.25	90.87	87.27	89.13	2203164
2022-04-05	88.92	89.93	84.90	85.88	2435643
2022-04-06	84.50	85.46	83.18	85.00	2719785
2022-04-07	85.02	86.12	83.20	85.65	1438311
2022-04-08	86.18	86.64	83.27	85.52	1033555
2022-04-11	84.00	84.23	80.45	81.55	1843872
2022-04-12	83.38	84.55	81.66	82.56	1724410
2022-04-13	83.80	85.26	83.00	84.67	1666347
2022-04-14	84.51	85.36	82.58	82.60	940795
2022-04-18	82.60	84.68	82.09	83.57	952091
2022-04-19	84.00	85.65	83.22	85.21	1479629
2022-04-20	85.50	86.57	83.58	86.25	1331699
2022-04-21	87.47	88.00	77.93	78.82	3350893
2022-04-22	78.05	80.69	77.19	77.71	1774547
2022-04-25	75.80	75.85	72.20	74.54	2312425
2022-04-26	74.51	74.84	71.18	71.40	1676549
2022-04-27	72.93	74.49	72.45	73.37	1535456
2022-04-28	73.85	74.83	71.29	74.41	1942505
2022-04-29	75.00	77.38	73.44	73.80	1266203
2022-05-02	72.96	73.74	71.25	73.04	848395
2022-05-03	73.42	75.16	72.05	74.90	1453607
2022-05-04	78.41	80.38	74.74	80.29	2202066
2022-05-05	82.28	83.76	79.44	80.27	3065575
2022-05-06	79.21	80.35	76.63	78.87	1588386
2022-05-09	76.17	76.69	74.09	74.60	2546958
2022-05-10	76.83	77.20	72.75	74.48	2153301
2022-05-11	74.46	79.21	74.33	75.56	1810163
2022-05-12	73.83	77.89	73.00	76.42	1532605
2022-05-13	78.16	83.61	78.11	83.61	1688498
2022-05-16	83.61	87.35	83.23	83.39	1787852
2022-05-17	85.99	90.42	85.97	89.84	1963937
2022-05-18	88.17	93.14	88.17	90.21	2758296
2022-05-19	92.00	96.50	90.57	95.23	3780812
2022-05-20	97.81	98.97	89.87	95.46	3471265
2022-05-23	96.53	101.58	94.44	101.49	2384333
2022-05-24	100.72	101.51	97.04	100.29	2482335
2022-05-25	100.34	101.56	97.58	101.09	2331095
2022-05-26	101.51	107.56	101.47	107.14	1983257
2022-05-27	108.00	115.76	107.71	113.33	2673079
2022-05-31	112.17	112.25	105.25	106.17	6425456
2022-06-01	102.87	103.05	99.06	97.95	5440991
2022-06-02	99.30	105.85	98.90	103.83	2651671
2022-06-03	101.00	103.96	100.23	103.04	1548882
2022-06-06	105.28	106.78	103.52	103.52	1058267
2022-06-07	102.54	103.95	101.18	101.39	1717030
2022-06-08	100.58	102.40	97.41	98.38	2757975
2022-06-09	98.00	99.49	95.83	95.88	2134400
2022-06-10	94.05	96.77	91.91	96.04	1672143
2022-06-13	92.83	93.88	90.35	92.63	1732222
2022-06-14	93.33	95.42	92.29	93.26	1729767
2022-06-15	93.71	95.56	92.28	93.94	1118244
2022-06-16	91.50	93.25	87.15	88.40	1816068
2022-06-17	89.14	92.25	87.94	90.29	1910472
2022-06-21	93.54	94.26	91.97	93.59	840501
2022-06-22	90.56	92.12	87.85	90.46	1392186
2022-06-23	91.83	92.15	85.53	86.57	1458317
2022-06-24	88.00	90.37	85.56	89.28	1554224
2022-06-27	90.75	94.64	90.42	92.58	1413183
2022-06-28	94.42	96.00	86.70	87.09	2129904
2022-06-29	87.80	87.85	82.84	84.30	1969787
2022-06-30	82.23	85.14	81.14	83.53	1468002
2022-07-01	82.17	84.85	80.65	84.67	1213497
2022-07-05	83.74	84.95	81.28	84.67	1766960
2022-07-06	84.00	85.11	80.75	83.35	1645293
2022-07-07	85.82	89.55	85.40	89.16	1849020
2022-07-08	88.82	89.35	85.44	86.49	942154
2022-07-11	84.95	84.95	82.32	82.68	741246
2022-07-12	80.90	82.73	79.03	81.33	1472845
2022-07-13	81.18	85.77	80.31	83.12	1058631
2022-07-14	81.09	81.61	79.25	81.35	1084860
2022-07-15	83.25	86.03	82.22	85.06	1322401
2022-07-18	87.25	89.85	85.31	85.85	1062194
2022-07-19	86.84	89.43	86.52	89.24	854219
2022-07-20	89.84	90.27	87.93	88.76	1096458
2022-07-21	88.40	92.02	87.35	92.00	1054684
2022-07-22	94.21	95.04	90.11	90.62	1329289
2022-07-25	91.58	95.45	90.04	95.41	940193
2022-07-26	95.96	96.59	93.62	93.64	1100223
2022-07-27	94.61	97.75	94.07	97.01	1097209
2022-07-28	98.50	99.41	96.71	97.26	1273367
2022-07-29	98.08	99.72	97.30	98.37	1752540
2022-08-01	98.80	99.74	96.24	98.04	1437189
2022-08-02	96.98	98.84	95.63	98.10	935828
2022-08-03	98.85	99.05	94.65	94.95	1408072
2022-08-04	96.26	96.47	93.20	94.74	1344429
2022-08-05	93.93	95.33	90.30	92.79	1646550
2022-08-08	95.42	97.57	94.61	96.08	1601960
2022-08-09	96.77	97.73	95.76	97.45	817766
2022-08-10	100.00	102.17	99.11	101.12	1271081
2022-08-11	102.31	102.84	100.63	101.78	1082427
2022-08-12	102.26	108.75	101.33	108.70	1702361
2022-08-15	107.13	112.59	106.00	111.41	2096765
2022-08-16	113.25	113.70	103.01	105.70	3268424
2022-08-17	105.00	105.79	102.42	104.42	1888425
2022-08-18	99.91	99.91	93.10	94.02	5481765
2022-08-19	94.63	95.20	87.73	90.07	2940168
2022-08-22	88.49	94.60	86.92	93.73	2538008
2022-08-23	94.38	99.47	94.38	99.12	2086964
2022-08-24	99.62	103.10	99.32	101.94	1980766
2022-08-25	103.80	106.21	102.80	105.89	1942572
2022-08-26	106.00	106.18	102.64	104.83	1486986
2022-08-29	102.60	105.85	100.79	105.01	1456561
2022-08-30	105.69	106.07	101.11	102.35	2060545
2022-08-31	102.10	102.39	99.52	99.68	2568787
2022-09-01	97.68	98.50	94.61	97.64	1566012
2022-09-02	99.70	101.64	97.54	101.29	1523636
2022-09-06	108.38	109.00	103.55	103.71	2202517
2022-09-07	103.02	105.85	102.12	105.54	1129962
2022-09-08	106.30	111.73	106.27	111.27	2204846
2022-09-09	113.90	115.72	110.30	111.12	1811268
2022-09-12	113.51	114.62	106.68	108.75	1728291
2022-09-13	105.00	111.74	104.28	108.49	1532458
2022-09-14	109.56	114.71	108.55	113.52	1577710
2022-09-15	111.54	112.70	103.71	104.52	1924139
2022-09-16	102.51	105.93	102.15	104.15	1703052
2022-09-19	103.10	107.70	102.88	107.03	1239845
2022-09-20	105.87	106.12	103.88	104.66	1229675
2022-09-21	104.75	106.80	103.60	103.61	1186123
2022-09-22	104.79	106.30	98.25	98.27	1803126
2022-09-23	95.20	96.06	93.23	93.95	1543182
2022-09-26	92.91	95.52	91.74	91.81	1163337
2022-09-27	95.28	97.39	93.45	94.22	1395456
2022-09-28	93.68	95.62	91.02	93.48	1477946
2022-09-29	92.53	93.52	88.85	90.79	1516035
2022-09-30	90.43	93.57	89.36	90.75	1035541
2022-10-03	92.89	93.53	90.53	92.51	1215519
2022-10-04	96.16	98.00	95.80	97.49	1221319
2022-10-05	95.80	96.58	92.29	93.24	1113774
2022-10-06	93.00	95.56	93.00	94.04	1199512
2022-10-07	92.66	93.73	89.33	90.05	1568039
2022-10-10	91.06	93.21	90.24	91.88	890660
2022-10-11	91.00	91.34	87.83	90.74	1009120
2022-10-12	90.15	90.29	83.04	83.12	2687543
2022-10-13	80.50	88.40	80.25	86.37	3811778
2022-10-14	88.01	89.17	82.44	82.64	1626632
2022-10-17	85.00	88.10	84.21	87.58	1401203
2022-10-18	91.09	91.66	87.55	89.35	1600755
2022-10-19	87.69	91.38	87.17	90.15	1232123
2022-10-20	90.40	91.47	88.58	89.02	1173036
2022-10-21	88.86	94.55	88.86	94.08	1181734
2022-10-24	94.00	94.00	90.20	91.78	1242001
2022-10-25	91.27	97.14	91.27	96.71	1376886
2022-10-26	96.82	98.86	96.10	97.34	1843900
2022-10-27	97.64	98.41	95.92	96.80	1199742
2022-10-28	96.13	96.33	93.47	95.16	1385068
2022-10-31	95.00	95.42	91.14	93.68	2464322
2022-11-01	95.99	96.56	93.09	93.76	1090262
2022-11-02	94.75	95.52	91.46	91.51	1556041
2022-11-03	88.75	96.06	87.87	94.38	1605803
2022-11-04	99.00	99.44	96.32	96.70	1104314
2022-11-07	98.02	98.58	96.45	98.02	1500853
2022-11-08	101.71	107.18	100.61	107.12	2016076
2022-11-09	105.02	107.73	102.65	103.23	1380334
2022-11-10	108.86	109.44	106.48	107.75	1403648
2022-11-11	109.28	112.35	109.28	111.03	1404887
2022-11-14	110.10	110.10	104.69	104.98	2001853
2022-11-15	104.00	104.00	98.76	102.50	2810365
2022-11-16	103.80	103.96	98.93	99.82	1860794
2022-11-17	100.26	100.26	90.23	90.62	4474596
2022-11-18	91.91	92.49	90.00	90.23	1739819
2022-11-21	92.69	100.26	91.92	98.81	2855554
2022-11-22	99.93	100.34	95.33	97.14	2539293
2022-11-23	97.70	99.87	97.08	99.38	1140090
2022-11-25	96.17	96.36	91.48	92.62	2448167
2022-11-28	91.80	92.62	90.83	91.00	1643535
2022-11-29	93.73	96.67	93.08	94.57	1767460
2022-11-30	96.70	99.16	94.14	99.16	2363916
2022-12-01	100.34	100.50	96.63	97.12	1689219
2022-12-02	96.60	101.73	95.83	99.85	1859316
2022-12-05	99.43	100.31	95.10	95.14	1857820
2022-12-06	96.20	96.50	91.81	94.03	2270781
2022-12-07	93.99	96.61	93.27	92.37	1174717
2022-12-08	93.13	94.49	91.07	91.55	859602
2022-12-09	91.31	92.13	90.66	91.45	838040
2022-12-12	91.59	93.94	91.17	92.93	1081327
2022-12-13	96.56	96.85	93.37	93.85	1086725
2022-12-14	93.00	93.51	89.80	89.97	1864213
2022-12-15	85.53	87.95	83.82	84.85	2876396
2022-12-16	84.30	85.50	83.21	85.25	1695933
2022-12-19	85.77	85.77	83.02	83.88	1591296
2022-12-20	83.80	85.90	83.62	85.25	1047877
2022-12-21	86.52	86.72	83.64	84.34	1244693
2022-12-22	83.99	83.99	80.21	82.25	1820780
2022-12-23	82.08	82.48	80.94	82.15	859764
2022-12-27	81.59	81.62	76.64	77.77	2270268
2022-12-28	77.85	78.77	76.01	76.66	2180518
2022-12-29	78.31	79.62	78.07	78.88	1702344
2022-12-30	78.19	80.55	78.10	79.84	843720
2023-01-03	81.21	81.59	75.81	76.77	1669173
2023-01-04	77.40	78.48	76.16	78.19	1648646
2023-01-05	78.27	79.42	77.56	78.50	1037248
2023-01-06	80.39	80.65	77.71	79.68	913444
2023-01-09	81.40	84.39	80.90	81.91	1463384
2023-01-10	81.91	82.72	79.86	79.92	1391443
2023-01-11	81.61	85.16	81.44	84.41	1453872
2023-01-12	87.20	87.61	83.83	85.06	1403774
2023-01-13	82.22	83.90	81.54	83.67	1319602
2023-01-17	84.61	85.94	83.50	84.54	1596027
2023-01-18	85.85	87.91	84.67	84.80	1440322
2023-01-19	83.59	84.25	82.14	84.11	1036955
2023-01-20	85.52	87.13	85.27	85.98	1536665
2023-01-23	87.60	91.15	87.47	90.31	2157627
2023-01-24	90.07	92.98	89.51	92.91	937950
2023-01-25	90.69	92.82	89.86	92.49	1001029
2023-01-26	94.00	95.19	92.96	93.90	1030914
2023-01-27	93.58	94.73	92.62	94.61	886548
2023-01-30	94.05	95.93	93.77	95.65	1135088
2023-01-31	96.19	97.66	95.84	97.54	1232770
2023-02-01	97.44	97.79	94.84	96.60	1120160
2023-02-02	98.25	98.66	95.11	97.74	1322935
2023-02-03	95.95	97.94	95.25	97.09	1546217
2023-02-06	96.25	96.85	94.49	95.06	1283254
2023-02-07	96.15	96.63	93.50	95.29	1006554
2023-02-08	95.12	95.41	93.03	93.20	1056223
2023-02-09	94.58	94.99	91.57	91.88	788632
2023-02-10	91.00	93.15	90.71	93.04	873519
2023-02-13	93.69	94.54	92.58	94.34	835101
2023-02-14	94.48	95.25	93.63	94.67	976036
2023-02-15	93.56	94.27	92.56	94.23	1158593
2023-02-16	93.54	97.82	92.39	95.69	1791973
2023-02-17	94.41	94.42	86.24	86.24	4479045
2023-02-21	87.16	87.35	82.63	84.13	2315517
2023-02-22	84.20	85.67	82.76	83.12	1857275
2023-02-23	84.00	87.85	84.00	87.50	1937476
2023-02-24	84.56	86.90	83.91	86.74	1453444
2023-02-27	87.49	89.70	87.04	89.33	1406751
2023-02-28	89.47	89.86	88.43	88.75	1439870
2023-03-01	90.25	90.50	86.70	88.16	2426030
2023-03-02	85.25	86.78	80.41	86.05	2877277
2023-03-03	87.50	90.82	86.75	89.86	1941421
2023-03-06	89.37	89.59	86.44	86.64	1307333
2023-03-07	84.77	86.46	83.18	84.18	1259911
2023-03-08	84.06	85.45	83.40	84.41	1646444
2023-03-09	84.64	85.08	80.50	80.51	1645479
2023-03-10	80.03	81.53	78.88	78.98	1847068
2023-03-13	77.00	79.13	75.57	77.75	1402289
2023-03-14	79.68	80.29	76.67	78.85	2934224
2023-03-15	75.51	76.36	71.75	72.62	2824801
2023-03-16	71.76	73.70	69.75	73.46	2668529
2023-03-17	72.95	75.19	71.81	74.84	3730745
2023-03-20	75.39	77.90	74.84	77.50	1694782
2023-03-21	79.49	82.64	79.49	81.92	2366168
2023-03-22	82.32	82.88	80.31	81.07	2524967
2023-03-23	81.49	85.52	80.53	81.06	1918906
2023-03-24	80.00	80.98	78.48	80.96	1216644
2023-03-27	81.82	81.83	80.29	81.07	862384
2023-03-28	84.07	85.47	81.87	82.51	1328145
2023-03-29	83.66	84.30	82.89	83.35	999694
2023-03-30	84.62	85.03	80.31	81.40	1754354
2023-03-31	81.61	82.00	80.18	81.06	1164798
2023-04-03	81.19	81.88	78.02	78.11	1324600
2023-04-04	77.77	77.78	73.86	75.13	2236526
2023-04-05	74.12	74.50	72.60	73.81	1771366
2023-04-06	73.14	74.25	72.13	73.36	1471434
2023-04-10	73.37	74.62	73.00	74.14	944808
2023-04-11	74.90	76.68	74.72	76.20	2487953
2023-04-12	77.42	78.45	75.95	76.59	1490501
2023-04-13	76.89	77.61	75.92	76.58	1367600
2023-04-14	77.63	80.90	77.60	79.20	2083251
2023-04-17	79.80	82.45	79.77	82.34	2268589
2023-04-18	83.20	83.67	81.26	83.01	1391865
2023-04-19	81.99	82.48	79.82	79.99	1866785
2023-04-20	77.28	79.90	77.20	77.91	2172697
2023-04-21	73.07	73.28	60.21	63.44	17526128
2023-04-24	67.03	68.73	65.99	67.33	6644292
2023-04-25	66.21	67.33	65.54	66.36	2392443
2023-04-26	66.46	67.26	64.37	64.55	2299421
2023-04-27	65.00	67.70	64.55	67.02	2728508
2023-04-28	66.66	68.08	66.19	67.48	1901616
2023-05-01	66.25	66.94	64.00	64.84	1617953
2023-05-02	64.00	65.09	63.47	64.74	1767855
2023-05-03	66.01	68.18	65.07	65.16	1970898
2023-05-04	64.49	66.42	63.58	63.62	2078128
2023-05-05	64.26	67.97	64.26	67.70	1855991
2023-05-08	70.31	70.95	68.87	69.00	2345090
2023-05-09	69.00	70.45	68.70	70.43	1730746
2023-05-10	71.01	71.60	69.53	68.12	1839513
2023-05-11	69.08	71.36	68.70	71.30	2453975
2023-05-12	70.85	71.71	70.17	71.68	1308189
2023-05-15	72.92	73.49	72.28	73.37	1717578
2023-05-16	72.33	74.99	72.23	73.53	1543111
2023-05-17	73.67	73.77	71.15	72.65	1797358
2023-05-18	71.78	73.89	70.79	72.79	2163363
2023-05-19	70.59	71.71	69.75	71.08	2040177
2023-05-22	71.71	72.12	70.72	71.15	1603841
2023-05-23	70.66	73.14	70.41	71.72	1209140
2023-05-24	70.82	71.19	68.20	69.07	1352679
2023-05-25	69.05	69.05	65.40	66.09	2575701
2023-05-26	66.46	66.81	65.81	66.29	1154827
2023-05-30	67.56	67.93	65.77	66.87	1373955
2023-05-31	66.05	66.30	63.95	64.17	1746607
2023-06-01	64.54	66.97	64.42	66.17	1171300
2023-06-02	67.96	69.08	67.53	68.31	1108773
2023-06-05	68.64	69.38	67.90	68.31	703763
2023-06-06	67.50	71.18	67.50	70.89	1116108
2023-06-07	71.01	71.86	69.78	71.26	1142504
2023-06-08	71.12	71.62	70.12	71.15	889100
2023-06-09	71.54	72.33	70.20	70.58	836222
2023-06-12	69.58	70.06	67.67	69.28	1289536
2023-06-13	70.20	72.03	69.66	71.99	979614
2023-06-14	72.50	72.55	70.25	70.80	1252747
2023-06-15	70.79	72.12	70.54	72.00	924018
2023-06-16	72.40	73.50	71.72	72.16	1647539
2023-06-20	71.68	72.18	69.94	71.98	1083109
2023-06-21	71.57	73.15	71.33	72.58	711542
2023-06-22	72.07	72.18	70.27	70.84	958758
2023-06-23	70.25	70.35	69.19	69.65	665239
2023-06-26	69.98	71.89	69.88	71.30	690493
2023-06-27	71.95	72.51	70.67	72.21	1008568
2023-06-28	71.81	72.20	69.17	70.46	1785892
2023-06-29	70.46	71.68	70.34	71.47	793509
2023-06-30	71.82	72.97	71.36	72.62	1185367
2023-07-03	73.49	76.57	73.34	76.56	1479837
2023-07-05	75.83	77.74	75.51	76.27	1632923
2023-07-06	74.79	75.00	72.54	74.51	1820527
2023-07-07	74.52	79.30	74.50	79.24	2037356
2023-07-10	78.66	79.63	77.92	79.37	1196699
2023-07-11	79.99	80.31	78.52	79.43	990132
2023-07-12	80.29	81.50	79.79	79.38	1413437
2023-07-13	80.50	80.70	78.41	78.43	1094938
2023-07-14	78.15	79.18	77.16	78.18	1250805
2023-07-17	77.78	79.17	76.62	79.00	1099334
2023-07-18	79.00	80.07	78.40	79.40	830062
2023-07-19	79.47	80.06	78.16	79.81	1160025
2023-07-20	79.47	79.78	76.76	78.09	1351199
2023-07-21	76.90	77.09	74.23	74.48	1998973
2023-07-24	73.50	73.50	71.23	72.21	1921553
2023-07-25	74.00	75.77	73.96	75.04	1263487
2023-07-26	75.53	75.87	74.45	74.53	735669
2023-07-27	74.76	74.99	71.95	72.01	1266888
2023-07-28	73.12	74.77	72.47	74.61	933415
2023-07-31	74.57	75.12	73.35	73.69	1959251
2023-08-01	73.48	73.50	71.46	72.07	1364401
2023-08-02	70.81	71.51	69.83	70.51	1396201
2023-08-03	72.48	72.48	70.01	70.31	1229096
2023-08-04	70.70	72.94	70.50	71.05	1028542
2023-08-07	70.67	70.99	69.65	69.90	815035
2023-08-08	68.84	69.97	67.93	69.77	977382
2023-08-09	69.87	70.20	68.93	69.67	781436
2023-08-10	70.90	70.90	68.78	68.81	829816
2023-08-11	68.37	68.47	67.30	67.39	953941
2023-08-14	66.10	66.66	64.85	66.23	1128830
2023-08-15	65.46	65.69	64.65	65.20	1129619
2023-08-16	64.41	65.87	64.32	64.69	1228289
2023-08-17	63.75	65.78	62.68	63.68	2403657
2023-08-18	62.99	63.78	62.50	63.45	1364621
2023-08-21	64.62	65.98	64.61	64.94	1633141
2023-08-22	65.63	65.95	65.09	65.09	1381018
2023-08-23	64.99	66.27	64.39	66.06	1409411
2023-08-24	66.21	66.45	65.10	65.16	1152115
2023-08-25	65.35	65.60	63.24	63.56	1615515
2023-08-28	63.18	64.07	61.48	61.72	1426083
2023-08-29	61.64	63.48	61.60	63.00	2061694
2023-08-30	63.02	63.47	62.30	62.37	1380074
2023-08-31	62.26	62.84	61.87	62.59	3980232
2023-09-01	63.09	64.48	62.59	63.20	1609987
2023-09-05	62.96	63.67	62.74	63.14	1361258
2023-09-06	62.69	63.40	61.72	62.18	1512662
2023-09-07	61.59	62.17	60.55	60.89	1000587
2023-09-08	61.00	61.21	59.13	59.29	1214674
2023-09-11	59.90	60.22	59.44	59.59	1103145
2023-09-12	59.75	59.86	58.05	58.15	854890
2023-09-13	58.80	60.54	58.72	59.73	1562911
2023-09-14	60.57	61.26	60.41	61.03	1044493
2023-09-15	61.48	62.58	61.05	61.45	2031268
2023-09-18	61.00	61.41	59.50	60.05	976039
2023-09-19	60.12	60.52	59.29	59.97	750125
2023-09-20	60.53	61.10	58.63	58.80	1140018
2023-09-21	58.45	58.62	57.40	57.51	1190370
2023-09-22	58.64	59.31	56.69	56.78	1124259
2023-09-25	56.24	57.14	56.09	56.38	1380739
2023-09-26	55.60	56.96	55.42	55.61	1281398
2023-09-27	56.05	56.41	54.28	54.84	1262106
2023-09-28	55.38	58.55	55.37	58.24	1852828
2023-09-29	59.84	60.58	59.20	59.67	1373321
2023-10-02	59.10	59.12	56.06	56.24	1131582
2023-10-03	55.50	55.97	54.43	54.56	967496
2023-10-04	55.38	55.82	53.77	55.04	1076266
2023-10-05	54.36	54.86	52.72	53.07	1319659
2023-10-06	52.87	55.04	52.42	54.48	806504
2023-10-09	53.99	54.66	52.46	53.04	802582
2023-10-10	54.48	56.85	54.19	56.80	1571224
2023-10-11	57.20	58.05	56.49	56.95	1417856
2023-10-12	58.66	59.99	58.04	58.68	1794767
2023-10-13	58.20	59.11	56.39	57.44	1488495
2023-10-16	57.00	58.37	56.89	57.12	1105482
2023-10-17	56.69	59.68	56.67	59.45	1415200
2023-10-18	57.80	57.98	54.80	55.44	2062340
2023-10-19	54.59	54.59	52.35	52.68	1653407
2023-10-20	52.09	52.46	51.27	51.69	1092815
2023-10-23	50.86	51.35	49.74	50.51	1229655
2023-10-24	51.75	52.38	51.50	51.73	983038
2023-10-25	51.20	51.42	50.05	50.90	1132969
2023-10-26	52.09	52.60	50.86	51.12	1591037
2023-10-27	51.93	52.43	50.79	51.09	640068
2023-10-30	51.57	52.25	48.70	48.73	1676505
2023-10-31	48.67	49.56	48.10	48.40	2268213
2023-11-01	48.05	48.20	46.84	46.86	1434470
2023-11-02	47.25	49.01	46.48	47.99	2271093
2023-11-03	49.46	50.75	49.08	49.78	1999592
2023-11-06	50.06	50.13	47.05	47.96	1865767
2023-11-07	47.90	48.87	47.25	48.50	1148279
2023-11-08	48.71	49.25	47.98	48.20	1083383
2023-11-09	48.59	49.46	47.06	47.29	1120454
2023-11-10	47.19	47.27	45.94	46.87	1795964
2023-11-13	45.81	50.99	44.86	48.11	6830845
2023-11-14	50.29	52.03	50.04	51.87	2038792
2023-11-15	52.57	53.20	51.00	51.50	1912893
2023-11-16	50.52	50.71	46.90	47.38	2743762
2023-11-17	47.89	50.83	47.73	50.66	1602157
2023-11-20	50.72	53.70	50.61	52.54	2053413
2023-11-21	52.39	52.91	51.20	51.33	1292743
2023-11-22	51.36	51.75	50.07	50.73	1084139
2023-11-24	50.61	52.42	50.30	50.85	851343
2023-11-27	49.32	50.06	48.30	49.72	1237459
2023-11-28	49.78	51.34	49.78	50.09	1046916
2023-11-29	51.10	51.50	49.97	50.58	1726590
2023-11-30	50.68	51.32	49.81	50.24	2215737
2023-12-01	50.71	54.16	49.98	54.00	1920809
2023-12-04	52.62	52.86	49.21	49.68	2610450
2023-12-05	49.00	49.71	48.86	48.49	1874186
2023-12-06	50.65	51.78	49.55	49.61	2174467
2023-12-07	51.10	52.88	50.86	52.00	2067680
2023-12-08	53.00	53.63	51.24	51.43	2136226
2023-12-11	50.15	50.44	49.32	50.25	2168962
2023-12-12	50.01	50.27	48.77	49.45	2016173
2023-12-13	50.92	54.60	50.66	54.43	2731499
2023-12-14	56.06	57.83	55.22	57.01	3329000
2023-12-15	56.62	57.87	56.04	57.23	2578628
2023-12-18	58.06	58.46	56.40	56.46	1319732
2023-12-19	59.19	59.80	57.71	57.98	1417787
2023-12-20	57.47	58.56	56.10	56.10	1228315
2023-12-21	58.48	58.78	57.61	58.51	1191632
2023-12-22	58.76	60.51	58.51	60.14	946825
2023-12-26	61.20	61.53	60.29	61.29	793450
2023-12-27	61.77	61.89	60.61	60.97	945317
2023-12-28	64.09	64.62	61.84	61.91	2388566
2023-12-29	61.60	61.70	59.36	60.22	2093736
2024-01-02	59.30	60.45	58.35	59.44	1132517
2024-01-03	58.51	58.84	56.46	57.68	1721142
2024-01-04	57.44	57.44	55.09	55.20	1697884
2024-01-05	55.00	55.62	54.34	54.65	1325983
2024-01-08	53.80	54.30	53.51	54.06	1201799
2024-01-09	53.40	53.67	52.35	52.59	1529976
2024-01-10	51.49	52.42	49.52	50.40	3127810
2024-01-11	50.75	50.98	49.14	50.01	1846890
2024-01-12	49.99	50.95	48.31	48.65	1510791
2024-01-16	49.73	49.90	48.39	49.30	1879756
2024-01-17	48.05	49.01	47.24	48.62	1730892
2024-01-18	49.09	49.30	47.58	47.95	1198882
2024-01-19	48.06	48.35	46.57	47.88	1667258
2024-01-22	46.89	49.47	46.57	47.86	1360037
2024-01-23	48.83	49.44	48.09	48.42	1412210
2024-01-24	50.42	50.74	48.68	48.76	1268836
2024-01-25	48.51	48.86	46.53	47.28	1600847
2024-01-26	47.53	48.22	46.93	46.96	912261
2024-01-29	46.50	46.57	45.52	46.02	1952736
2024-01-30	45.66	46.01	44.83	45.13	1522082
2024-01-31	43.79	44.15	42.07	42.07	3182247
2024-02-01	43.17	43.66	41.98	42.16	1945409
2024-02-02	41.20	41.33	40.07	40.64	1996867
2024-02-05	38.98	39.95	38.50	39.35	1719427
2024-02-06	40.00	40.98	39.90	40.52	2007893
2024-02-07	41.06	41.25	40.23	40.47	1282419
2024-02-08	40.59	40.64	39.74	40.45	1182070
2024-02-09	40.34	40.73	39.82	40.24	792133
2024-02-12	40.19	42.70	40.18	41.75	1635324
2024-02-13	40.84	41.11	39.53	39.60	2056346
2024-02-14	40.70	41.28	40.27	40.40	951545
2024-02-15	40.12	42.56	40.12	41.32	1601220
2024-02-16	42.38	43.80	42.07	43.37	1806567
2024-02-20	43.80	43.92	41.76	42.41	2019247
2024-02-21	42.60	43.73	42.35	42.92	1483470
2024-02-22	43.10	43.81	42.71	43.14	1604950
2024-02-23	43.12	44.48	42.86	43.67	1780629
2024-02-26	43.19	44.35	42.92	44.12	1044970
2024-02-27	44.66	46.04	44.66	45.65	2473754
2024-02-28	46.35	46.80	45.80	46.02	2203184
2024-02-29	47.66	51.55	47.55	49.72	3305271
2024-03-01	50.79	51.58	50.17	51.43	1858478
2024-03-04	50.61	50.61	47.85	48.13	1900513
2024-03-05	46.20	46.52	44.37	44.57	2049337
2024-03-06	46.14	47.33	45.01	46.43	1779880
2024-03-07	46.71	47.33	46.01	46.80	846123
2024-03-08	47.97	48.08	46.00	46.03	976541
2024-03-11	47.25	49.21	47.25	48.98	1318597
2024-03-12	49.75	50.40	48.99	49.92	1583626
2024-03-13	50.06	51.30	50.03	50.47	847697
2024-03-14	49.03	49.58	48.26	49.03	1127686
2024-03-15	49.42	50.75	49.02	50.32	1052045
2024-03-18	51.65	51.65	50.00	50.17	1008905
2024-03-19	48.82	49.08	47.90	48.07	930921
2024-03-20	47.83	51.23	47.75	50.51	1034578
2024-03-21	49.65	51.11	49.50	49.53	856842
2024-03-22	48.71	49.06	47.77	47.97	878125
2024-03-25	46.98	47.50	46.30	46.35	928154
2024-03-26	46.36	47.11	45.86	45.86	960594
2024-03-27	46.15	48.91	46.15	48.49	1348886
2024-03-28	49.10	49.66	48.22	49.16	844282
2024-04-01	49.80	49.95	48.70	48.99	649312
2024-04-02	47.78	48.60	47.63	48.12	815148
2024-04-03	48.46	49.78	48.36	49.67	1048419
2024-04-04	50.13	50.45	47.51	47.83	1190815
2024-04-05	47.34	48.44	47.11	47.61	782531
2024-04-08	48.98	50.66	48.08	49.81	1358349
2024-04-09	50.18	51.76	50.18	51.57	1046069
2024-04-10	50.15	51.49	49.78	51.15	1206791
2024-04-11	51.30	51.90	50.38	51.16	905748
2024-04-12	50.84	51.12	47.92	47.94	990913
2024-04-15	48.14	48.73	46.18	46.95	784897
2024-04-16	45.91	46.45	45.52	45.53	827826
2024-04-17	45.99	47.06	45.82	46.02	1107372
2024-04-18	46.02	46.54	45.59	45.81	1144669
2024-04-19	45.30	45.85	44.84	44.99	1463877
2024-04-22	44.60	44.98	42.80	43.99	1241302
2024-04-23	43.45	45.28	43.37	44.79	1257807
2024-04-24	44.01	44.81	42.74	43.27	2556316
2024-04-25	43.25	43.62	42.13	43.51	1212392
2024-04-26	43.81	44.65	43.63	44.14	859334
2024-04-29	45.79	47.46	45.70	47.21	1504506
2024-04-30	45.83	46.30	45.04	45.69	1615920
2024-05-01	45.81	47.14	44.83	45.83	681664
2024-05-02	46.60	47.20	45.55	46.70	723798
2024-05-03	47.86	48.47	47.59	47.68	835356
2024-05-06	48.45	48.58	47.62	47.96	622599
2024-05-07	47.62	48.85	47.50	48.01	803092
2024-05-08	47.24	47.96	46.68	47.49	1192454
2024-05-09	47.90	49.45	47.50	48.30	1365180
2024-05-10	48.66	48.66	46.38	46.79	1139457
2024-05-13	47.20	48.21	46.71	48.10	726060
2024-05-14	48.49	49.68	48.40	49.51	1106735
2024-05-15	50.01	50.01	47.92	47.98	1142942
2024-05-16	48.04	48.49	47.20	47.97	878967
2024-05-17	47.91	48.67	47.54	47.85	740650
2024-05-20	47.85	48.92	47.38	48.90	700799
2024-05-21	48.36	48.97	47.15	47.31	565484
2024-05-22	46.70	47.73	46.46	47.51	1138992
2024-05-23	47.62	50.39	47.15	48.62	1860103
2024-05-24	48.59	49.72	48.17	49.45	1397105
2024-05-28	49.70	50.73	49.13	49.61	1160129
2024-05-29	48.62	48.90	46.97	47.01	941687
2024-05-30	46.99	47.32	46.41	46.75	982757
2024-05-31	47.19	48.21	46.06	46.70	1126029
2024-06-03	47.60	47.60	46.14	46.42	592469
2024-06-04	45.55	45.99	45.24	45.54	731109
2024-06-05	45.81	46.95	45.28	46.83	794965
2024-06-06	46.36	47.10	46.11	47.07	619785
2024-06-07	46.24	46.83	45.23	45.43	835242
2024-06-10	45.22	45.90	44.81	45.86	547366
2024-06-11	45.01	45.21	44.24	44.83	577602
2024-06-12	46.14	46.40	44.15	44.39	1001516
2024-06-13	44.20	44.57	43.46	43.58	1128591
2024-06-14	43.01	43.15	41.52	42.42	1366404
2024-06-17	42.20	42.59	41.42	42.18	1007865
2024-06-18	42.00	42.59	41.10	41.56	970965
2024-06-20	41.07	41.15	40.18	40.39	1264344
2024-06-21	40.49	41.46	40.30	40.77	1514316
2024-06-24	40.60	40.88	39.81	40.68	1099582
2024-06-25	40.96	41.19	39.98	40.23	1172653
2024-06-26	41.00	42.82	41.00	42.77	1288449
2024-06-27	42.37	42.37	41.03	41.48	929756
2024-06-28	41.53	41.53	40.56	40.75	1554882
2024-07-01	40.75	41.50	40.14	40.37	789257
2024-07-02	41.02	41.50	40.11	40.55	758699
2024-07-03	41.17	42.79	40.93	42.25	695375
2024-07-05	42.21	42.45	41.23	41.39	649779
2024-07-08	41.41	41.90	41.26	41.50	484872
2024-07-09	41.50	41.64	40.16	40.23	1203677
2024-07-10	40.32	42.16	40.32	41.62	950769
2024-07-11	42.81	42.84	41.57	42.56	1181702
2024-07-12	42.56	42.88	42.18	42.82	769975
2024-07-15	41.60	42.78	41.22	41.71	745007
2024-07-16	41.85	42.65	41.18	42.62	703745
2024-07-17	42.00	42.28	40.04	40.94	1473183
2024-07-18	40.96	41.65	39.42	39.64	1533649
2024-07-19	39.50	39.89	38.67	39.65	994635
2024-07-22	40.29	40.29	39.06	39.73	750104
2024-07-23	39.00	39.45	38.57	38.73	703237
2024-07-24	38.50	38.76	37.31	37.81	1619257
2024-07-25	37.72	38.50	37.24	37.45	928585
2024-07-26	38.63	38.90	37.77	38.33	769288
2024-07-29	38.12	38.18	37.38	37.93	789015
2024-07-30	37.74	38.23	37.46	37.73	742238
2024-07-31	38.19	38.68	37.90	38.06	1016984
2024-08-01	37.90	38.67	36.16	36.63	1638848
2024-08-02	36.00	36.00	34.63	35.21	1239064
2024-08-05	32.99	35.03	32.24	33.88	1967491
2024-08-06	33.91	34.51	33.62	34.33	1037985
2024-08-07	35.48	35.80	34.72	34.76	1298946
2024-08-08	35.47	36.53	35.00	35.98	975187
2024-08-09	37.29	37.82	36.21	36.58	1149560
2024-08-12	36.61	36.68	34.72	35.05	1469689
2024-08-13	35.21	36.50	35.05	36.39	1023193
2024-08-14	36.34	36.34	34.59	35.66	1343590
2024-08-15	36.46	37.37	36.17	36.97	730218
2024-08-16	36.84	37.24	36.55	37.09	613306
2024-08-19	37.28	37.78	36.58	37.53	885870
2024-08-20	37.27	37.75	36.97	37.27	875417
2024-08-21	37.81	38.54	36.94	38.45	1534411
2024-08-22	38.20	38.20	36.74	37.51	1321577
2024-08-23	37.84	38.93	37.71	38.64	955904
2024-08-26	38.98	39.34	38.07	38.24	539595
2024-08-27	38.03	38.27	37.50	37.57	822364
2024-08-28	37.50	37.60	36.80	37.20	550447
2024-08-29	37.48	39.27	37.10	38.79	984673
2024-08-30	39.20	39.87	38.32	38.80	1649223
2024-09-03	37.94	37.94	36.25	36.37	1324108
2024-09-04	36.12	37.13	36.00	36.45	798327
2024-09-05	36.64	36.75	35.79	35.82	966017
2024-09-06	35.60	35.75	33.74	34.31	1287295
2024-09-09	34.32	34.94	34.32	34.59	606431
2024-09-10	34.43	34.90	33.94	34.88	771853
2024-09-11	38.86	39.10	37.57	38.37	2615247
2024-09-12	38.49	38.80	37.74	38.26	1121468
2024-09-13	38.33	38.82	38.10	38.23	996045
2024-09-16	38.26	38.49	37.27	38.17	594282
2024-09-17	38.22	38.75	38.06	38.42	933581
2024-09-18	38.42	38.49	37.14	37.63	643402
2024-09-19	38.87	38.87	38.05	38.21	645393
2024-09-20	37.90	38.02	36.63	36.89	854170
2024-09-23	37.62	38.40	37.20	37.88	912274
2024-09-24	40.00	40.14	39.20	39.23	1082208
2024-09-25	39.34	39.46	38.44	38.45	725111
2024-09-26	39.93	41.27	39.75	41.25	1463435
2024-09-27	42.00	42.38	41.26	41.68	1054232
2024-09-30	41.81	42.11	41.20	41.68	948491
2024-10-01	41.36	41.68	40.65	41.42	686229
2024-10-02	41.76	41.85	40.95	41.51	658060
2024-10-03	40.46	40.69	39.70	40.44	1078156
2024-10-04	41.36	42.16	41.22	41.69	1357981
2024-10-07	42.60	43.32	41.85	42.66	1585617
2024-10-08	41.01	42.50	40.68	42.43	1148375
2024-10-09	42.84	43.54	42.66	43.30	1506410
2024-10-10	43.16	44.04	43.03	43.93	858336
2024-10-11	42.74	43.44	42.29	42.43	1589354
2024-10-14	41.92	41.95	40.12	40.25	1421436
2024-10-15	39.50	39.90	38.74	38.89	1315434
2024-10-16	39.41	40.00	38.96	39.17	877721
2024-10-17	38.65	39.12	38.15	38.60	1171949
2024-10-18	39.20	39.45	38.76	39.10	771184
2024-10-21	38.91	39.50	38.67	39.34	674456
2024-10-22	39.44	40.85	39.43	40.61	818271
2024-10-23	40.37	40.67	39.57	39.80	722414
2024-10-24	40.23	40.43	39.61	40.38	550307
2024-10-25	40.67	41.33	40.40	40.83	584814
2024-10-28	41.08	42.28	41.04	42.03	750798
2024-10-29	41.61	42.01	40.36	40.54	694702
2024-10-30	40.33	40.33	38.60	38.68	877104
2024-10-31	38.55	39.04	38.22	38.39	725531
2024-11-01	38.81	39.56	38.48	39.17	426216
2024-11-04	39.30	40.97	39.16	39.75	1180445
2024-11-05	39.92	40.32	38.81	39.62	720570
2024-11-06	37.75	38.08	36.63	37.60	1449067
2024-11-07	38.36	38.73	37.54	37.68	890980
2024-11-08	37.15	37.53	35.87	36.67	934438
2024-11-11	37.00	38.36	36.76	38.19	1492592
2024-11-12	37.17	37.64	36.73	37.03	837085
2024-11-13	38.08	39.77	38.08	38.38	2015940
2024-11-14	38.22	38.70	37.63	37.90	942592
2024-11-15	37.57	38.55	37.31	38.14	1320557
2024-11-18	38.19	39.28	38.05	38.74	1368070
2024-11-19	39.13	39.65	38.74	39.14	1240202
2024-11-20	38.59	39.83	38.18	38.74	1634775
2024-11-21	38.53	39.63	37.83	39.63	1219491
2024-11-22	38.57	39.23	37.85	38.26	1317670
2024-11-25	38.61	39.36	38.53	38.84	1303349
2024-11-26	38.34	38.60	37.97	38.03	824457
2024-11-27	38.14	39.12	37.99	38.56	1156013
2024-11-29	37.98	38.73	37.39	38.46	1013313
2024-12-02	38.39	39.87	38.19	39.84	1186460
2024-12-03	39.73	40.06	39.05	39.15	1240217
2024-12-04	39.11	39.18	37.56	37.62	1549367
2024-12-05	37.80	38.73	37.67	38.01	1141275
2024-12-06	38.47	38.60	37.91	38.06	571830
2024-12-09	38.62	40.99	38.62	40.37	3288655
2024-12-10	39.82	40.28	39.22	40.04	1015866
2024-12-11	40.22	40.38	39.54	40.16	826755
2024-12-12	39.84	39.96	39.21	39.31	736105
2024-12-13	39.04	39.05	37.66	37.77	927141
2024-12-16	37.80	38.19	37.14	37.48	851957
2024-12-17	37.41	38.04	37.22	37.94	885647
2024-12-18	37.83	38.34	37.29	37.32	1481700
2024-12-19	37.75	38.45	37.34	37.64	1328829
2024-12-20	37.43	38.00	37.02	37.28	1284814
2024-12-23	37.74	37.74	36.92	37.30	615701
2024-12-24	37.15	37.65	37.09	37.47	257439
2024-12-26	37.41	37.70	37.25	37.42	684857
2024-12-27	37.22	37.76	37.06	37.34	438963
2024-12-30	36.71	37.12	36.36	36.47	968822
2024-12-31	36.46	36.87	36.12	36.36	577466
2025-01-02	36.81	36.98	35.87	36.05	544715
2025-01-03	36.10	36.79	35.83	36.70	764091
2025-01-06	37.79	38.91	37.51	38.55	1667432
2025-01-07	39.00	39.71	38.58	39.27	1454403
2025-01-08	38.82	39.17	38.35	39.04	1279026
2025-01-10	38.60	39.00	38.15	38.37	940137
2025-01-13	38.03	39.05	38.03	38.90	543868
2025-01-14	39.05	40.10	39.03	40.06	1236563
2025-01-15	40.00	40.45	39.88	40.27	1196710
2025-01-16	40.05	40.27	39.51	40.04	1371440
2025-01-17	40.50	40.70	39.88	40.16	1003155
2025-01-21	40.57	40.65	39.77	39.85	1376502
2025-01-22	40.20	40.40	38.47	38.48	1771797
2025-01-23	39.22	39.49	38.82	39.06	1339203
2025-01-24	39.75	39.96	39.08	39.21	586869
2025-01-27	38.86	39.15	38.38	38.65	657734
2025-01-28	38.67	39.00	38.17	38.95	580802
2025-01-29	39.10	40.39	39.04	40.30	924657
2025-01-30	40.66	41.37	40.35	41.04	1046324
2025-01-31	40.96	41.18	39.15	39.54	959118
2025-02-03	38.71	39.38	38.39	38.86	878117
2025-02-04	39.57	40.26	39.57	40.00	471415
2025-02-05	39.65	39.65	37.70	37.70	1366043
2025-02-06	38.48	39.02	38.20	38.34	1074595
2025-02-07	38.54	38.72	38.06	38.61	888229
2025-02-10	38.82	38.94	38.27	38.37	660876
2025-02-11	37.85	38.24	37.51	37.60	790701
2025-02-12	37.90	38.25	37.32	37.48	836268
2025-02-13	38.04	40.46	37.84	40.17	1473642
2025-02-14	40.17	40.46	38.40	38.63	1147277
2025-02-18	38.03	38.95	37.84	38.70	860270
2025-02-19	38.26	39.05	37.78	38.82	660463
2025-02-20	39.13	39.94	39.12	39.81	723672
2025-02-21	40.01	40.27	39.41	39.67	684085
2025-02-24	39.77	39.99	38.68	39.73	783772
2025-02-25	39.89	40.50	39.27	39.78	891070
2025-02-26	40.10	40.10	39.35	39.65	662776
2025-02-27	39.77	40.48	39.58	40.00	769363
2025-02-28	39.45	39.72	38.00	38.37	1417185
2025-03-03	38.96	39.28	37.31	37.31	1142148
2025-03-04	37.68	39.09	37.37	38.37	1559618
2025-03-05	38.77	39.95	38.77	39.93	1748241
2025-03-06	39.48	42.33	39.48	42.18	1974296
2025-03-07	41.41	42.75	41.31	42.10	2664474

Explore More About SQM

Coins representing dividend payouts and trends

SQM Dividend History

Discover Sociedad Quimica y'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

SQM Stock Split History

Discover Sociedad Quimica y'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

SQM Historical Prices

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

Web Analytics