TPL Historical Prices

Summary

Key Stock Metrics

724.75

(July 1, 2024)

52-Week Low

1769.14

(November 25, 2024)

52-Week High

1769.14

(November 25, 2024)

All-Time High

1119.58

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1990-12-05	0.50	0.50	0.50	0.50	135000
1990-12-06	0.51	0.51	0.49	0.50	45000
1990-12-07	0.49	0.51	0.49	0.51	45000
1990-12-10	0.50	0.50	0.50	0.50	108000
1990-12-11	0.49	0.49	0.49	0.49	4500
1990-12-12	0.49	0.49	0.49	0.49	31500
1990-12-13	0.49	0.49	0.49	0.49	45000
1990-12-14	0.49	0.49	0.49	0.49	18000
1990-12-17	0.49	0.49	0.49	0.49	162000
1990-12-18	0.49	0.49	0.49	0.49	180000
1990-12-19	0.49	0.50	0.49	0.50	76500
1990-12-20	0.50	0.50	0.50	0.50	328500
1990-12-21	0.51	0.51	0.50	0.50	63000
1990-12-24	0.49	0.49	0.48	0.48	103500
1990-12-26	0.48	0.48	0.48	0.48	742500
1990-12-27	0.47	0.47	0.45	0.45	162000
1990-12-28	0.45	0.46	0.45	0.46	81000
1990-12-31	0.47	0.48	0.47	0.48	58500
1991-01-02	0.48	0.48	0.48	0.48	4500
1991-01-03	0.47	0.47	0.47	0.47	27000
1991-01-04	0.47	0.47	0.47	0.47	9000
1991-01-07	0.46	0.46	0.45	0.45	126000
1991-01-08	0.45	0.45	0.44	0.44	90000
1991-01-09	0.44	0.44	0.44	0.44	76500
1991-01-10	0.43	0.43	0.43	0.43	130500
1991-01-11	0.44	0.44	0.44	0.44	18000
1991-01-14	0.44	0.44	0.44	0.44	40500
1991-01-15	0.43	0.44	0.43	0.43	85500
1991-01-16	0.43	0.44	0.43	0.44	13500
1991-01-17	0.44	0.45	0.44	0.45	18000
1991-01-21	0.44	0.44	0.44	0.44	9000
1991-01-22	0.45	0.46	0.45	0.46	54000
1991-01-23	0.47	0.47	0.46	0.46	9000
1991-01-24	0.47	0.48	0.47	0.48	99000
1991-01-28	0.48	0.48	0.46	0.48	216000
1991-01-29	0.48	0.48	0.48	0.48	9000
1991-01-30	0.48	0.48	0.48	0.48	13500
1991-01-31	0.48	0.48	0.48	0.48	328500
1991-02-01	0.49	0.49	0.49	0.49	81000
1991-02-04	0.49	0.49	0.49	0.49	63000
1991-02-05	0.48	0.49	0.48	0.49	63000
1991-02-06	0.49	0.49	0.49	0.49	108000
1991-02-07	0.49	0.49	0.48	0.49	333000
1991-02-08	0.48	0.48	0.48	0.48	157500
1991-02-11	0.47	0.48	0.47	0.48	193500
1991-02-12	0.48	0.48	0.48	0.48	454500
1991-02-13	0.48	0.48	0.48	0.48	58500
1991-02-14	0.48	0.48	0.48	0.48	144000
1991-02-15	0.48	0.48	0.48	0.48	31500
1991-02-19	0.49	0.49	0.49	0.49	139500
1991-02-20	0.49	0.49	0.49	0.49	81000
1991-02-21	0.49	0.49	0.49	0.49	45000
1991-02-22	0.49	0.49	0.49	0.49	189000
1991-02-25	0.49	0.49	0.49	0.49	22500
1991-02-26	0.49	0.51	0.49	0.50	112500
1991-02-28	0.50	0.51	0.50	0.50	256500
1991-03-01	0.51	0.52	0.51	0.52	81000
1991-03-04	0.53	0.54	0.53	0.54	63000
1991-03-05	0.54	0.58	0.54	0.58	99000
1991-03-06	0.58	0.58	0.57	0.58	117000
1991-03-07	0.56	0.56	0.56	0.56	22500
1991-03-08	0.56	0.56	0.56	0.56	27000
1991-03-11	0.56	0.56	0.55	0.55	108000
1991-03-12	0.54	0.54	0.51	0.51	387000
1991-03-13	0.52	0.52	0.51	0.52	85500
1991-03-14	0.51	0.51	0.51	0.51	13500
1991-03-15	0.51	0.51	0.50	0.50	112500
1991-03-18	0.51	0.51	0.51	0.51	22500
1991-03-20	0.51	0.51	0.51	0.51	18000
1991-03-21	0.50	0.50	0.50	0.50	49500
1991-03-25	0.50	0.50	0.50	0.50	4500
1991-03-26	0.49	0.50	0.49	0.50	36000
1991-03-27	0.51	0.51	0.51	0.51	13500
1991-04-01	0.50	0.50	0.50	0.50	27000
1991-04-02	0.50	0.51	0.50	0.51	13500
1991-04-03	0.51	0.51	0.51	0.51	31500
1991-04-04	0.52	0.52	0.51	0.51	36000
1991-04-05	0.51	0.51	0.51	0.51	22500
1991-04-08	0.51	0.52	0.51	0.51	63000
1991-04-09	0.52	0.52	0.51	0.51	13500
1991-04-10	0.51	0.51	0.51	0.51	31500
1991-04-11	0.51	0.51	0.50	0.51	76500
1991-04-12	0.52	0.52	0.51	0.51	31500
1991-04-15	0.51	0.51	0.50	0.50	85500
1991-04-16	0.50	0.51	0.50	0.51	13500
1991-04-17	0.51	0.52	0.51	0.52	27000
1991-04-18	0.51	0.51	0.51	0.51	135000
1991-04-19	0.51	0.51	0.51	0.51	130500
1991-04-22	0.51	0.51	0.51	0.51	22500
1991-04-23	0.51	0.51	0.51	0.51	684000
1991-04-24	0.51	0.51	0.50	0.51	90000
1991-04-26	0.51	0.51	0.51	0.51	18000
1991-04-29	0.50	0.50	0.50	0.50	112500
1991-04-30	0.50	0.50	0.48	0.49	607500
1991-05-01	0.49	0.50	0.49	0.50	18000
1991-05-02	0.50	0.51	0.50	0.51	9000
1991-05-03	0.51	0.55	0.51	0.55	589500
1991-05-06	0.56	0.62	0.56	0.60	918000
1991-05-07	0.61	0.61	0.61	0.61	396000
1991-05-08	0.60	0.61	0.59	0.59	184500
1991-05-09	0.58	0.59	0.58	0.59	94500
1991-05-10	0.59	0.59	0.57	0.58	85500
1991-05-13	0.58	0.58	0.58	0.58	27000
1991-05-14	0.56	0.57	0.56	0.57	265500
1991-05-17	0.57	0.57	0.55	0.55	99000
1991-05-20	0.55	0.55	0.54	0.54	67500
1991-05-21	0.54	0.54	0.53	0.53	279000
1991-05-22	0.53	0.53	0.53	0.53	13500
1991-05-23	0.53	0.53	0.53	0.53	13500
1991-05-28	0.53	0.53	0.53	0.53	27000
1991-05-29	0.53	0.54	0.53	0.53	31500
1991-05-30	0.54	0.55	0.54	0.55	67500
1991-05-31	0.56	0.56	0.56	0.56	9000
1991-06-03	0.56	0.56	0.56	0.56	4500
1991-06-04	0.55	0.56	0.55	0.56	1255500
1991-06-05	0.55	0.55	0.54	0.54	99000
1991-06-06	0.54	0.54	0.54	0.54	4500
1991-06-10	0.54	0.54	0.54	0.54	9000
1991-06-12	0.53	0.53	0.53	0.53	27000
1991-06-13	0.53	0.53	0.53	0.53	67500
1991-06-14	0.53	0.54	0.53	0.54	49500
1991-06-19	0.54	0.54	0.53	0.53	40500
1991-06-20	0.53	0.53	0.53	0.53	45000
1991-06-21	0.52	0.53	0.52	0.52	571500
1991-06-24	0.52	0.52	0.52	0.52	31500
1991-06-25	0.52	0.52	0.52	0.52	22500
1991-06-26	0.52	0.52	0.52	0.52	18000
1991-06-27	0.52	0.52	0.52	0.52	18000
1991-06-28	0.52	0.52	0.52	0.52	4500
1991-07-01	0.52	0.52	0.52	0.52	22500
1991-07-02	0.52	0.52	0.52	0.52	54000
1991-07-03	0.51	0.51	0.51	0.51	13500
1991-07-08	0.51	0.51	0.51	0.51	4500
1991-07-10	0.51	0.51	0.51	0.51	4500
1991-07-12	0.51	0.51	0.51	0.51	27000
1991-07-15	0.51	0.51	0.51	0.51	67500
1991-07-16	0.50	0.50	0.49	0.50	342000
1991-07-17	0.50	0.50	0.50	0.50	450000
1991-07-19	0.50	0.50	0.50	0.50	22500
1991-07-22	0.50	0.50	0.50	0.50	4500
1991-07-23	0.50	0.50	0.49	0.49	108000
1991-07-24	0.50	0.51	0.50	0.50	108000
1991-07-25	0.50	0.50	0.50	0.50	4500
1991-07-29	0.50	0.50	0.50	0.50	13500
1991-07-30	0.50	0.50	0.50	0.50	13500
1991-08-05	0.51	0.51	0.51	0.51	36000
1991-08-06	0.51	0.51	0.51	0.51	54000
1991-08-07	0.51	0.51	0.51	0.51	9000
1991-08-08	0.51	0.51	0.51	0.51	9000
1991-08-09	0.52	0.52	0.52	0.52	13500
1991-08-12	0.53	0.53	0.51	0.51	144000
1991-08-13	0.51	0.51	0.51	0.51	13500
1991-08-14	0.51	0.51	0.51	0.51	18000
1991-08-16	0.51	0.51	0.51	0.51	117000
1991-08-19	0.51	0.51	0.51	0.51	13500
1991-08-20	0.51	0.51	0.51	0.51	45000
1991-08-21	0.51	0.51	0.50	0.50	117000
1991-08-22	0.50	0.50	0.50	0.50	13500
1991-08-23	0.50	0.51	0.50	0.51	54000
1991-08-28	0.51	0.51	0.51	0.51	18000
1991-08-29	0.51	0.51	0.51	0.51	9000
1991-08-30	0.51	0.51	0.50	0.51	121500
1991-09-03	0.51	0.51	0.50	0.50	40500
1991-09-04	0.50	0.50	0.50	0.50	27000
1991-09-05	0.50	0.50	0.49	0.49	157500
1991-09-06	0.49	0.49	0.49	0.49	99000
1991-09-09	0.49	0.49	0.49	0.49	108000
1991-09-10	0.49	0.49	0.49	0.49	45000
1991-09-11	0.49	0.49	0.49	0.49	13500
1991-09-12	0.49	0.49	0.48	0.49	49500
1991-09-13	0.48	0.48	0.48	0.48	49500
1991-09-16	0.48	0.49	0.48	0.49	99000
1991-09-17	0.48	0.48	0.48	0.48	45000
1991-09-18	0.48	0.48	0.48	0.48	18000
1991-09-19	0.48	0.48	0.48	0.48	36000
1991-09-20	0.48	0.48	0.48	0.48	121500
1991-09-23	0.47	0.47	0.47	0.47	90000
1991-09-24	0.47	0.47	0.47	0.47	9000
1991-09-25	0.48	0.48	0.47	0.47	108000
1991-09-26	0.48	0.48	0.46	0.47	220500
1991-09-27	0.46	0.47	0.46	0.47	49500
1991-09-30	0.47	0.47	0.47	0.47	36000
1991-10-01	0.47	0.47	0.46	0.46	90000
1991-10-02	0.46	0.46	0.46	0.46	18000
1991-10-03	0.46	0.46	0.46	0.46	103500
1991-10-04	0.46	0.46	0.45	0.45	90000
1991-10-07	0.46	0.46	0.46	0.46	45000
1991-10-08	0.45	0.45	0.45	0.45	45000
1991-10-09	0.45	0.45	0.45	0.45	72000
1991-10-10	0.45	0.45	0.45	0.45	153000
1991-10-11	0.44	0.44	0.44	0.44	9000
1991-10-14	0.44	0.44	0.44	0.44	58500
1991-10-15	0.44	0.44	0.44	0.44	54000
1991-10-16	0.44	0.46	0.44	0.46	706500
1991-10-17	0.46	0.49	0.46	0.48	571500
1991-10-18	0.48	0.49	0.48	0.49	207000
1991-10-21	0.49	0.49	0.48	0.48	351000
1991-10-22	0.48	0.48	0.48	0.48	4500
1991-10-23	0.47	0.47	0.46	0.47	40500
1991-10-24	0.46	0.46	0.46	0.46	22500
1991-10-25	0.46	0.46	0.46	0.46	45000
1991-10-28	0.46	0.46	0.46	0.46	4500
1991-10-29	0.46	0.47	0.46	0.47	54000
1991-10-30	0.47	0.47	0.47	0.47	13500
1991-10-31	0.47	0.47	0.47	0.47	4500
1991-11-04	0.47	0.47	0.47	0.47	22500
1991-11-05	0.47	0.47	0.47	0.47	45000
1991-11-06	0.47	0.47	0.46	0.47	67500
1991-11-08	0.46	0.46	0.46	0.46	85500
1991-11-12	0.46	0.46	0.46	0.46	85500
1991-11-13	0.46	0.46	0.46	0.46	40500
1991-11-14	0.46	0.46	0.46	0.46	31500
1991-11-15	0.46	0.46	0.46	0.46	22500
1991-11-18	0.46	0.46	0.45	0.46	81000
1991-11-19	0.46	0.46	0.45	0.46	67500
1991-11-20	0.46	0.46	0.45	0.45	36000
1991-11-21	0.45	0.45	0.44	0.44	598500
1991-11-22	0.44	0.44	0.44	0.44	13500
1991-11-25	0.44	0.44	0.44	0.44	261000
1991-11-26	0.44	0.44	0.43	0.43	301500
1991-11-27	0.43	0.43	0.42	0.43	283500
1991-11-29	0.43	0.43	0.43	0.43	67500
1991-12-02	0.43	0.43	0.43	0.43	49500
1991-12-03	0.43	0.43	0.43	0.43	13500
1991-12-04	0.43	0.43	0.42	0.42	265500
1991-12-05	0.42	0.42	0.42	0.42	126000
1991-12-06	0.42	0.42	0.42	0.42	76500
1991-12-09	0.42	0.42	0.42	0.42	27000
1991-12-10	0.42	0.42	0.42	0.42	58500
1991-12-11	0.41	0.41	0.41	0.41	873000
1991-12-12	0.42	0.42	0.42	0.42	13500
1991-12-13	0.43	0.43	0.43	0.43	31500
1991-12-16	0.43	0.43	0.43	0.43	54000
1991-12-17	0.42	0.42	0.42	0.42	99000
1991-12-18	0.42	0.42	0.42	0.42	225000
1991-12-19	0.42	0.42	0.41	0.41	108000
1991-12-20	0.42	0.43	0.42	0.42	157500
1991-12-23	0.42	0.43	0.42	0.43	738000
1991-12-24	0.43	0.43	0.42	0.43	103500
1991-12-26	0.43	0.43	0.42	0.42	18000
1991-12-27	0.42	0.42	0.41	0.41	346500
1991-12-30	0.41	0.42	0.41	0.42	270000
1991-12-31	0.42	0.42	0.39	0.39	1044000
1992-01-02	0.41	0.41	0.41	0.41	139500
1992-01-03	0.42	0.42	0.42	0.42	9000
1992-01-06	0.43	0.43	0.42	0.43	238500
1992-01-07	0.43	0.43	0.42	0.42	180000
1992-01-08	0.43	0.43	0.42	0.43	166500
1992-01-09	0.43	0.43	0.42	0.42	108000
1992-01-10	0.43	0.43	0.43	0.43	85500
1992-01-13	0.43	0.43	0.43	0.43	54000
1992-01-14	0.43	0.45	0.43	0.44	90000
1992-01-15	0.45	0.48	0.44	0.48	391500
1992-01-16	0.47	0.48	0.47	0.47	306000
1992-01-17	0.48	0.48	0.47	0.48	252000
1992-01-20	0.48	0.48	0.47	0.47	99000
1992-01-21	0.48	0.48	0.46	0.46	90000
1992-01-22	0.46	0.46	0.46	0.46	22500
1992-01-23	0.46	0.46	0.45	0.45	90000
1992-01-24	0.45	0.46	0.45	0.46	31500
1992-01-27	0.46	0.46	0.45	0.46	67500
1992-01-28	0.46	0.46	0.46	0.46	45000
1992-01-29	0.46	0.46	0.46	0.46	49500
1992-01-30	0.46	0.46	0.46	0.46	31500
1992-01-31	0.46	0.46	0.45	0.45	45000
1992-02-03	0.46	0.46	0.46	0.46	45000
1992-02-04	0.46	0.46	0.46	0.46	40500
1992-02-05	0.47	0.47	0.47	0.47	27000
1992-02-06	0.47	0.47	0.47	0.47	310500
1992-02-07	0.48	0.48	0.47	0.47	229500
1992-02-10	0.47	0.47	0.47	0.47	27000
1992-02-11	0.47	0.47	0.47	0.47	67500
1992-02-12	0.48	0.48	0.48	0.48	54000
1992-02-13	0.48	0.48	0.48	0.48	58500
1992-02-14	0.48	0.48	0.47	0.47	49500
1992-02-18	0.48	0.48	0.47	0.47	126000
1992-02-19	0.47	0.48	0.47	0.48	45000
1992-02-20	0.48	0.48	0.48	0.48	189000
1992-02-21	0.48	0.50	0.48	0.50	247500
1992-02-24	0.49	0.50	0.49	0.49	85500
1992-02-25	0.49	0.49	0.48	0.49	243000
1992-02-26	0.49	0.50	0.49	0.50	166500
1992-02-27	0.49	0.50	0.49	0.50	27000
1992-02-28	0.50	0.50	0.50	0.50	18000
1992-03-02	0.51	0.52	0.51	0.51	153000
1992-03-03	0.51	0.51	0.50	0.50	36000
1992-03-04	0.50	0.50	0.50	0.50	54000
1992-03-05	0.50	0.50	0.49	0.49	67500
1992-03-06	0.49	0.49	0.49	0.49	18000
1992-03-09	0.49	0.49	0.49	0.49	45000
1992-03-10	0.49	0.49	0.49	0.49	18000
1992-03-11	0.49	0.49	0.49	0.49	45000
1992-03-12	0.50	0.50	0.50	0.50	27000
1992-03-13	0.50	0.50	0.50	0.50	18000
1992-03-16	0.51	0.51	0.51	0.51	18000
1992-03-17	0.51	0.51	0.51	0.51	40500
1992-03-18	0.51	0.51	0.50	0.51	153000
1992-03-19	0.51	0.51	0.51	0.51	18000
1992-03-20	0.50	0.50	0.50	0.50	36000
1992-03-23	0.49	0.50	0.49	0.50	112500
1992-03-24	0.50	0.50	0.49	0.49	139500
1992-03-26	0.49	0.49	0.49	0.49	45000
1992-03-27	0.49	0.49	0.47	0.47	441000
1992-03-30	0.47	0.47	0.47	0.47	85500
1992-04-01	0.47	0.47	0.47	0.47	4500
1992-04-02	0.47	0.48	0.47	0.48	144000
1992-04-03	0.47	0.48	0.47	0.48	31500
1992-04-06	0.47	0.47	0.46	0.47	324000
1992-04-07	0.47	0.47	0.46	0.46	184500
1992-04-09	0.46	0.46	0.46	0.46	67500
1992-04-10	0.46	0.46	0.45	0.45	85500
1992-04-13	0.45	0.45	0.45	0.45	27000
1992-04-14	0.45	0.45	0.45	0.45	9000
1992-04-15	0.44	0.44	0.44	0.44	45000
1992-04-16	0.44	0.44	0.44	0.44	229500
1992-04-20	0.44	0.44	0.44	0.44	4500
1992-04-21	0.44	0.44	0.44	0.44	31500
1992-04-22	0.44	0.44	0.44	0.44	112500
1992-04-23	0.44	0.44	0.44	0.44	18000
1992-04-24	0.44	0.44	0.43	0.43	72000
1992-04-27	0.43	0.44	0.43	0.44	180000
1992-04-30	0.44	0.44	0.44	0.44	9000
1992-05-01	0.44	0.44	0.44	0.44	40500
1992-05-05	0.44	0.44	0.44	0.44	157500
1992-05-07	0.44	0.44	0.44	0.44	126000
1992-05-11	0.44	0.44	0.43	0.43	81000
1992-05-12	0.43	0.43	0.41	0.41	801000
1992-05-13	0.41	0.42	0.41	0.41	333000
1992-05-14	0.41	0.41	0.41	0.41	49500
1992-05-15	0.41	0.41	0.39	0.39	463500
1992-05-18	0.40	0.41	0.40	0.41	634500
1992-05-19	0.41	0.41	0.40	0.40	279000
1992-05-20	0.40	0.40	0.40	0.40	211500
1992-05-21	0.40	0.40	0.40	0.40	54000
1992-05-22	0.40	0.41	0.40	0.41	144000
1992-05-26	0.41	0.41	0.40	0.40	292500
1992-05-27	0.40	0.40	0.40	0.40	369000
1992-05-28	0.40	0.40	0.40	0.40	103500
1992-05-29	0.40	0.41	0.40	0.41	58500
1992-06-01	0.41	0.41	0.41	0.41	22500
1992-06-02	0.41	0.41	0.41	0.41	135000
1992-06-03	0.41	0.41	0.41	0.41	81000
1992-06-04	0.41	0.41	0.41	0.41	54000
1992-06-05	0.41	0.41	0.41	0.41	4500
1992-06-08	0.42	0.42	0.42	0.42	13500
1992-06-09	0.41	0.41	0.41	0.41	45000
1992-06-10	0.41	0.41	0.41	0.41	31500
1992-06-11	0.41	0.41	0.41	0.41	27000
1992-06-12	0.41	0.41	0.41	0.41	112500
1992-06-15	0.41	0.41	0.40	0.40	229500
1992-06-16	0.40	0.40	0.39	0.40	211500
1992-06-17	0.39	0.39	0.39	0.39	211500
1992-06-18	0.39	0.39	0.39	0.39	310500
1992-06-19	0.39	0.40	0.39	0.40	225000
1992-06-22	0.40	0.40	0.39	0.39	531000
1992-06-23	0.39	0.39	0.38	0.39	157500
1992-06-25	0.38	0.38	0.38	0.38	256500
1992-06-26	0.38	0.38	0.38	0.38	148500
1992-06-29	0.38	0.38	0.38	0.38	126000
1992-06-30	0.38	0.38	0.38	0.38	27000
1992-07-01	0.38	0.38	0.38	0.38	157500
1992-07-02	0.38	0.38	0.38	0.38	4500
1992-07-07	0.39	0.40	0.39	0.40	490500
1992-07-08	0.40	0.40	0.39	0.39	81000
1992-07-09	0.39	0.39	0.39	0.39	4500
1992-07-10	0.39	0.39	0.39	0.39	54000
1992-07-13	0.39	0.39	0.39	0.39	387000
1992-07-14	0.39	0.39	0.39	0.39	108000
1992-07-15	0.40	0.40	0.39	0.40	81000
1992-07-16	0.40	0.40	0.39	0.40	396000
1992-07-17	0.40	0.40	0.40	0.40	36000
1992-07-20	0.40	0.40	0.39	0.40	157500
1992-07-21	0.40	0.40	0.40	0.40	58500
1992-07-22	0.40	0.40	0.40	0.40	18000
1992-07-23	0.40	0.40	0.40	0.40	9000
1992-07-24	0.40	0.40	0.40	0.40	4500
1992-07-27	0.40	0.40	0.39	0.40	31500
1992-07-28	0.40	0.40	0.39	0.40	90000
1992-07-29	0.40	0.40	0.39	0.39	40500
1992-07-30	0.40	0.40	0.40	0.40	4500
1992-07-31	0.40	0.40	0.40	0.40	36000
1992-08-03	0.40	0.40	0.39	0.39	108000
1992-08-04	0.39	0.40	0.39	0.40	36000
1992-08-05	0.40	0.40	0.40	0.40	22500
1992-08-06	0.39	0.39	0.39	0.39	13500
1992-08-07	0.40	0.40	0.40	0.40	22500
1992-08-11	0.39	0.40	0.39	0.40	31500
1992-08-12	0.40	0.40	0.40	0.40	117000
1992-08-13	0.39	0.39	0.39	0.39	76500
1992-08-14	0.40	0.40	0.40	0.40	22500
1992-08-17	0.40	0.40	0.40	0.40	9000
1992-08-19	0.40	0.40	0.39	0.40	85500
1992-08-20	0.40	0.40	0.40	0.40	27000
1992-08-21	0.40	0.40	0.39	0.39	18000
1992-08-24	0.39	0.39	0.39	0.39	130500
1992-08-25	0.40	0.40	0.40	0.40	36000
1992-08-26	0.39	0.39	0.39	0.39	18000
1992-08-27	0.39	0.39	0.39	0.39	40500
1992-08-31	0.40	0.40	0.40	0.40	31500
1992-09-01	0.40	0.40	0.39	0.40	117000
1992-09-02	0.40	0.40	0.40	0.40	27000
1992-09-03	0.40	0.40	0.40	0.40	405000
1992-09-04	0.40	0.40	0.40	0.40	121500
1992-09-08	0.40	0.40	0.40	0.40	58500
1992-09-09	0.40	0.40	0.40	0.40	99000
1992-09-10	0.40	0.40	0.40	0.40	40500
1992-09-11	0.40	0.40	0.40	0.40	18000
1992-09-14	0.40	0.40	0.40	0.40	184500
1992-09-15	0.40	0.40	0.40	0.40	9000
1992-09-16	0.40	0.40	0.40	0.40	94500
1992-09-17	0.40	0.40	0.40	0.40	112500
1992-09-18	0.40	0.41	0.40	0.41	229500
1992-09-21	0.41	0.41	0.41	0.41	45000
1992-09-22	0.41	0.41	0.41	0.41	54000
1992-09-23	0.40	0.41	0.40	0.41	405000
1992-09-24	0.41	0.41	0.39	0.39	207000
1992-09-25	0.39	0.39	0.39	0.39	54000
1992-09-28	0.39	0.39	0.39	0.39	180000
1992-09-29	0.39	0.39	0.39	0.39	22500
1992-09-30	0.39	0.39	0.39	0.39	571500
1992-10-01	0.39	0.39	0.39	0.39	135000
1992-10-02	0.39	0.39	0.39	0.39	207000
1992-10-05	0.39	0.39	0.39	0.39	54000
1992-10-06	0.39	0.39	0.39	0.39	301500
1992-10-07	0.38	0.39	0.38	0.39	81000
1992-10-08	0.39	0.39	0.39	0.39	139500
1992-10-09	0.39	0.39	0.39	0.39	45000
1992-10-12	0.39	0.39	0.39	0.39	108000
1992-10-13	0.39	0.39	0.39	0.39	126000
1992-10-14	0.39	0.39	0.39	0.39	90000
1992-10-15	0.39	0.39	0.39	0.39	27000
1992-10-16	0.39	0.39	0.39	0.39	13500
1992-10-19	0.39	0.39	0.39	0.39	40500
1992-10-20	0.39	0.39	0.39	0.39	148500
1992-10-21	0.39	0.39	0.39	0.39	144000
1992-10-22	0.39	0.39	0.39	0.39	1984500
1992-10-23	0.39	0.39	0.39	0.39	175500
1992-10-26	0.39	0.39	0.38	0.38	391500
1992-10-27	0.38	0.38	0.38	0.38	4500
1992-10-28	0.38	0.38	0.38	0.38	58500
1992-10-30	0.39	0.39	0.38	0.38	108000
1992-11-02	0.38	0.38	0.38	0.38	13500
1992-11-03	0.38	0.39	0.38	0.39	22500
1992-11-04	0.38	0.38	0.38	0.38	13500
1992-11-06	0.38	0.38	0.38	0.38	45000
1992-11-09	0.39	0.39	0.38	0.38	81000
1992-11-10	0.38	0.38	0.38	0.38	454500
1992-11-12	0.38	0.38	0.38	0.38	319500
1992-11-13	0.38	0.38	0.38	0.38	184500
1992-11-16	0.38	0.38	0.38	0.38	108000
1992-11-17	0.38	0.38	0.38	0.38	49500
1992-11-19	0.38	0.38	0.38	0.38	270000
1992-11-20	0.38	0.38	0.38	0.38	58500
1992-11-23	0.38	0.38	0.38	0.38	58500
1992-11-24	0.38	0.38	0.38	0.38	495000
1992-11-25	0.38	0.39	0.38	0.39	90000
1992-11-27	0.39	0.39	0.39	0.39	9000
1992-11-30	0.39	0.39	0.39	0.39	108000
1992-12-01	0.39	0.39	0.39	0.39	58500
1992-12-02	0.39	0.39	0.39	0.39	67500
1992-12-03	0.39	0.39	0.39	0.39	45000
1992-12-04	0.39	0.39	0.39	0.39	85500
1992-12-07	0.39	0.39	0.39	0.39	90000
1992-12-08	0.39	0.39	0.39	0.39	103500
1992-12-09	0.39	0.39	0.39	0.39	234000
1992-12-10	0.39	0.39	0.39	0.39	103500
1992-12-11	0.39	0.40	0.39	0.40	94500
1992-12-14	0.40	0.40	0.39	0.39	112500
1992-12-15	0.40	0.40	0.39	0.40	103500
1992-12-16	0.41	0.41	0.40	0.41	175500
1992-12-17	0.41	0.41	0.41	0.41	22500
1992-12-18	0.41	0.42	0.41	0.42	346500
1992-12-21	0.42	0.42	0.41	0.41	90000
1992-12-22	0.41	0.41	0.40	0.40	90000
1992-12-23	0.39	0.39	0.39	0.39	351000
1992-12-24	0.39	0.39	0.39	0.39	18000
1992-12-28	0.39	0.39	0.39	0.39	198000
1992-12-29	0.38	0.38	0.38	0.38	724500
1992-12-30	0.38	0.39	0.38	0.39	238500
1992-12-31	0.38	0.39	0.38	0.39	121500
1993-01-04	0.38	0.38	0.38	0.38	157500
1993-01-05	0.38	0.38	0.38	0.38	54000
1993-01-06	0.39	0.39	0.39	0.39	4500
1993-01-07	0.39	0.39	0.38	0.38	139500
1993-01-08	0.38	0.38	0.38	0.38	49500
1993-01-11	0.39	0.39	0.37	0.38	562500
1993-01-12	0.38	0.38	0.38	0.38	36000
1993-01-13	0.38	0.38	0.38	0.38	13500
1993-01-14	0.38	0.38	0.38	0.38	139500
1993-01-15	0.38	0.38	0.38	0.38	153000
1993-01-18	0.38	0.38	0.38	0.38	9000
1993-01-19	0.38	0.38	0.37	0.38	333000
1993-01-20	0.38	0.38	0.38	0.38	58500
1993-01-21	0.38	0.38	0.38	0.38	13500
1993-01-22	0.38	0.38	0.38	0.38	18000
1993-01-25	0.38	0.39	0.38	0.39	63000
1993-01-26	0.39	0.39	0.39	0.39	135000
1993-01-27	0.39	0.39	0.39	0.39	85500
1993-01-28	0.39	0.39	0.39	0.39	27000
1993-01-29	0.39	0.39	0.39	0.39	31500
1993-02-01	0.38	0.39	0.38	0.39	58500
1993-02-02	0.39	0.39	0.38	0.39	58500
1993-02-03	0.39	0.39	0.39	0.39	310500
1993-02-04	0.39	0.40	0.39	0.40	90000
1993-02-05	0.40	0.40	0.40	0.40	90000
1993-02-08	0.40	0.40	0.40	0.40	54000
1993-02-09	0.40	0.40	0.40	0.40	63000
1993-02-10	0.40	0.40	0.39	0.39	94500
1993-02-11	0.40	0.41	0.40	0.41	18000
1993-02-12	0.41	0.41	0.40	0.40	40500
1993-02-16	0.40	0.40	0.40	0.40	175500
1993-02-17	0.41	0.41	0.41	0.41	112500
1993-02-18	0.41	0.41	0.41	0.41	4500
1993-02-19	0.41	0.41	0.41	0.41	36000
1993-02-22	0.41	0.41	0.41	0.41	67500
1993-02-23	0.41	0.41	0.41	0.41	13500
1993-02-24	0.41	0.41	0.41	0.41	27000
1993-02-25	0.41	0.42	0.41	0.42	45000
1993-02-26	0.41	0.42	0.41	0.42	157500
1993-03-01	0.42	0.42	0.42	0.42	13500
1993-03-03	0.41	0.42	0.41	0.41	90000
1993-03-04	0.42	0.42	0.41	0.42	54000
1993-03-05	0.41	0.41	0.41	0.41	72000
1993-03-08	0.41	0.42	0.41	0.41	76500
1993-03-09	0.42	0.42	0.41	0.41	198000
1993-03-10	0.41	0.42	0.41	0.42	76500
1993-03-11	0.42	0.42	0.41	0.41	18000
1993-03-12	0.41	0.42	0.41	0.42	76500
1993-03-15	0.42	0.42	0.42	0.42	4500
1993-03-16	0.42	0.43	0.42	0.43	432000
1993-03-17	0.43	0.43	0.43	0.43	144000
1993-03-18	0.42	0.43	0.42	0.43	472500
1993-03-19	0.43	0.43	0.43	0.43	9000
1993-03-23	0.43	0.43	0.43	0.43	58500
1993-03-24	0.43	0.43	0.43	0.43	94500
1993-03-25	0.43	0.43	0.43	0.43	18000
1993-03-26	0.43	0.43	0.43	0.43	904500
1993-03-29	0.43	0.43	0.43	0.43	22500
1993-03-30	0.43	0.43	0.43	0.43	9000
1993-03-31	0.43	0.43	0.42	0.42	360000
1993-04-01	0.42	0.42	0.42	0.42	31500
1993-04-02	0.42	0.42	0.42	0.42	112500
1993-04-05	0.42	0.42	0.42	0.42	13500
1993-04-06	0.42	0.42	0.41	0.41	337500
1993-04-07	0.41	0.41	0.41	0.41	144000
1993-04-08	0.42	0.42	0.42	0.42	112500
1993-04-12	0.42	0.42	0.42	0.42	9000
1993-04-13	0.42	0.42	0.42	0.42	4500
1993-04-14	0.42	0.42	0.42	0.42	9000
1993-04-16	0.42	0.42	0.42	0.42	54000
1993-04-19	0.42	0.43	0.42	0.43	171000
1993-04-20	0.43	0.43	0.42	0.42	180000
1993-04-21	0.42	0.42	0.42	0.42	58500
1993-04-22	0.42	0.42	0.41	0.41	144000
1993-04-23	0.41	0.41	0.41	0.41	157500
1993-04-26	0.41	0.41	0.41	0.41	27000
1993-04-27	0.41	0.41	0.41	0.41	117000
1993-04-28	0.41	0.42	0.41	0.42	40500
1993-04-29	0.42	0.42	0.41	0.41	198000
1993-04-30	0.42	0.42	0.42	0.42	99000
1993-05-03	0.41	0.42	0.41	0.42	13500
1993-05-04	0.42	0.42	0.41	0.41	49500
1993-05-05	0.42	0.42	0.42	0.42	18000
1993-05-06	0.42	0.42	0.41	0.41	153000
1993-05-07	0.42	0.42	0.42	0.42	58500
1993-05-10	0.42	0.42	0.41	0.42	103500
1993-05-11	0.42	0.42	0.41	0.41	67500
1993-05-12	0.42	0.42	0.41	0.41	13500
1993-05-13	0.42	0.42	0.42	0.42	54000
1993-05-14	0.42	0.42	0.42	0.42	13500
1993-05-18	0.42	0.42	0.42	0.42	121500
1993-05-19	0.41	0.41	0.41	0.41	45000
1993-05-20	0.41	0.42	0.41	0.42	85500
1993-05-21	0.42	0.42	0.41	0.41	81000
1993-05-24	0.41	0.42	0.41	0.41	63000
1993-05-25	0.41	0.42	0.41	0.42	72000
1993-05-26	0.42	0.42	0.42	0.42	9000
1993-05-27	0.42	0.42	0.42	0.42	22500
1993-05-28	0.41	0.41	0.41	0.41	81000
1993-06-01	0.41	0.41	0.41	0.41	139500
1993-06-02	0.41	0.41	0.41	0.41	252000
1993-06-03	0.42	0.42	0.41	0.41	18000
1993-06-04	0.41	0.41	0.41	0.41	13500
1993-06-07	0.41	0.42	0.41	0.42	58500
1993-06-08	0.41	0.42	0.41	0.42	67500
1993-06-09	0.41	0.41	0.41	0.41	36000
1993-06-10	0.42	0.42	0.41	0.42	40500
1993-06-11	0.42	0.42	0.42	0.42	238500
1993-06-14	0.41	0.41	0.41	0.41	36000
1993-06-15	0.41	0.41	0.41	0.41	76500
1993-06-16	0.41	0.41	0.41	0.41	76500
1993-06-18	0.41	0.41	0.41	0.41	72000
1993-06-21	0.41	0.41	0.41	0.41	103500
1993-06-22	0.41	0.41	0.41	0.41	9000
1993-06-23	0.41	0.41	0.41	0.41	67500
1993-06-24	0.41	0.41	0.41	0.41	9000
1993-06-25	0.41	0.41	0.41	0.41	99000
1993-06-28	0.41	0.41	0.40	0.40	261000
1993-06-29	0.41	0.41	0.41	0.41	112500
1993-06-30	0.41	0.41	0.40	0.41	247500
1993-07-01	0.41	0.41	0.41	0.41	13500
1993-07-06	0.41	0.41	0.41	0.41	54000
1993-07-07	0.41	0.41	0.41	0.41	40500
1993-07-08	0.40	0.40	0.40	0.40	18000
1993-07-09	0.41	0.41	0.41	0.41	67500
1993-07-12	0.41	0.41	0.41	0.41	18000
1993-07-14	0.41	0.41	0.41	0.41	4500
1993-07-16	0.41	0.41	0.41	0.41	9000
1993-07-19	0.41	0.41	0.41	0.41	63000
1993-07-20	0.41	0.41	0.41	0.41	36000
1993-07-21	0.41	0.41	0.41	0.41	45000
1993-07-22	0.41	0.41	0.41	0.41	166500
1993-07-26	0.40	0.40	0.40	0.40	76500
1993-07-27	0.41	0.41	0.41	0.41	31500
1993-07-28	0.41	0.41	0.41	0.41	189000
1993-07-29	0.41	0.41	0.41	0.41	22500
1993-07-30	0.41	0.41	0.41	0.41	148500
1993-08-02	0.41	0.41	0.41	0.41	45000
1993-08-03	0.41	0.42	0.41	0.42	90000
1993-08-04	0.41	0.41	0.41	0.41	27000
1993-08-05	0.41	0.41	0.41	0.41	279000
1993-08-09	0.41	0.42	0.41	0.41	207000
1993-08-10	0.42	0.42	0.42	0.42	288000
1993-08-11	0.43	0.43	0.43	0.43	387000
1993-08-12	0.43	0.43	0.43	0.43	877500
1993-08-13	0.43	0.43	0.43	0.43	144000
1993-08-16	0.43	0.43	0.43	0.43	94500
1993-08-17	0.43	0.44	0.43	0.44	85500
1993-08-18	0.44	0.44	0.44	0.44	238500
1993-08-19	0.44	0.44	0.44	0.44	27000
1993-08-20	0.43	0.44	0.43	0.43	54000
1993-08-23	0.43	0.44	0.43	0.44	27000
1993-08-24	0.44	0.44	0.43	0.43	76500
1993-08-25	0.43	0.43	0.43	0.43	76500
1993-08-26	0.42	0.42	0.42	0.42	157500
1993-08-27	0.42	0.42	0.42	0.42	247500
1993-08-30	0.42	0.43	0.42	0.43	121500
1993-08-31	0.42	0.43	0.42	0.43	9000
1993-09-01	0.43	0.44	0.42	0.42	63000
1993-09-02	0.42	0.43	0.42	0.43	54000
1993-09-03	0.43	0.43	0.43	0.43	63000
1993-09-07	0.43	0.43	0.42	0.42	36000
1993-09-08	0.42	0.42	0.42	0.42	9000
1993-09-09	0.43	0.43	0.43	0.43	22500
1993-09-13	0.43	0.43	0.42	0.42	81000
1993-09-14	0.42	0.42	0.42	0.42	45000
1993-09-15	0.42	0.43	0.42	0.42	36000
1993-09-16	0.42	0.42	0.42	0.42	243000
1993-09-17	0.42	0.42	0.42	0.42	27000
1993-09-20	0.42	0.42	0.42	0.42	27000
1993-09-21	0.43	0.43	0.42	0.42	180000
1993-09-22	0.42	0.42	0.42	0.42	13500
1993-09-23	0.42	0.42	0.42	0.42	13500
1993-09-24	0.42	0.42	0.42	0.42	18000
1993-09-27	0.42	0.42	0.42	0.42	45000
1993-09-28	0.42	0.42	0.42	0.42	4500
1993-09-29	0.43	0.43	0.42	0.42	27000
1993-09-30	0.42	0.42	0.42	0.42	18000
1993-10-01	0.42	0.42	0.42	0.42	67500
1993-10-04	0.42	0.42	0.42	0.42	135000
1993-10-05	0.42	0.42	0.42	0.42	18000
1993-10-06	0.42	0.42	0.42	0.42	45000
1993-10-07	0.42	0.42	0.42	0.42	45000
1993-10-08	0.42	0.42	0.42	0.42	13500
1993-10-11	0.42	0.43	0.42	0.43	121500
1993-10-12	0.42	0.42	0.42	0.42	63000
1993-10-13	0.43	0.43	0.43	0.43	13500
1993-10-15	0.43	0.43	0.43	0.43	13500
1993-10-18	0.43	0.43	0.43	0.43	54000
1993-10-19	0.43	0.43	0.43	0.43	108000
1993-10-20	0.43	0.43	0.43	0.43	13500
1993-10-21	0.43	0.43	0.42	0.42	45000
1993-10-22	0.42	0.43	0.42	0.43	40500
1993-10-25	0.43	0.43	0.43	0.43	18000
1993-10-26	0.43	0.43	0.43	0.43	54000
1993-10-27	0.43	0.43	0.42	0.43	162000
1993-10-28	0.42	0.42	0.42	0.42	4500
1993-10-29	0.42	0.43	0.42	0.43	63000
1993-11-01	0.42	0.43	0.42	0.43	22500
1993-11-02	0.43	0.43	0.43	0.43	18000
1993-11-03	0.43	0.43	0.41	0.41	400500
1993-11-04	0.42	0.42	0.41	0.41	153000
1993-11-05	0.42	0.42	0.42	0.42	18000
1993-11-08	0.42	0.42	0.42	0.42	36000
1993-11-09	0.42	0.44	0.42	0.44	450000
1993-11-10	0.44	0.44	0.43	0.44	94500
1993-11-11	0.44	0.44	0.44	0.44	4500
1993-11-15	0.44	0.44	0.44	0.44	31500
1993-11-16	0.44	0.44	0.43	0.43	148500
1993-11-17	0.43	0.43	0.43	0.43	13500
1993-11-18	0.43	0.43	0.43	0.43	72000
1993-11-19	0.43	0.43	0.43	0.43	9000
1993-11-22	0.43	0.43	0.42	0.42	67500
1993-11-23	0.42	0.42	0.42	0.42	4500
1993-11-24	0.42	0.42	0.42	0.42	4500
1993-11-26	0.42	0.43	0.42	0.43	58500
1993-11-29	0.42	0.42	0.42	0.42	27000
1993-11-30	0.42	0.42	0.42	0.42	27000
1993-12-01	0.42	0.43	0.42	0.43	22500
1993-12-03	0.43	0.43	0.43	0.43	40500
1993-12-06	0.43	0.43	0.43	0.43	36000
1993-12-07	0.43	0.43	0.43	0.43	180000
1993-12-08	0.43	0.43	0.43	0.43	117000
1993-12-09	0.43	0.43	0.43	0.43	9000
1993-12-10	0.43	0.43	0.43	0.43	13500
1993-12-13	0.43	0.43	0.43	0.43	81000
1993-12-14	0.43	0.43	0.42	0.43	103500
1993-12-15	0.42	0.43	0.42	0.42	108000
1993-12-17	0.43	0.43	0.43	0.43	85500
1993-12-20	0.43	0.43	0.42	0.42	157500
1993-12-21	0.42	0.42	0.42	0.42	162000
1993-12-22	0.42	0.43	0.42	0.43	54000
1993-12-23	0.42	0.42	0.42	0.42	117000
1993-12-27	0.42	0.43	0.42	0.42	202500
1993-12-28	0.42	0.42	0.42	0.42	9000
1993-12-29	0.43	0.43	0.42	0.42	121500
1993-12-30	0.42	0.43	0.42	0.42	238500
1993-12-31	0.43	0.43	0.43	0.43	45000
1994-01-03	0.43	0.43	0.42	0.42	54000
1994-01-04	0.43	0.43	0.43	0.43	22500
1994-01-05	0.42	0.42	0.42	0.42	13500
1994-01-06	0.42	0.42	0.42	0.42	54000
1994-01-07	0.42	0.43	0.42	0.43	63000
1994-01-10	0.43	0.43	0.43	0.43	9000
1994-01-11	0.43	0.43	0.43	0.43	49500
1994-01-12	0.43	0.44	0.43	0.43	58500
1994-01-13	0.43	0.43	0.43	0.43	18000
1994-01-14	0.43	0.43	0.43	0.43	9000
1994-01-17	0.44	0.45	0.44	0.45	279000
1994-01-18	0.44	0.45	0.44	0.44	94500
1994-01-19	0.45	0.45	0.44	0.45	94500
1994-01-20	0.45	0.46	0.45	0.46	130500
1994-01-21	0.46	0.46	0.45	0.46	130500
1994-01-24	0.46	0.48	0.46	0.47	414000
1994-01-25	0.47	0.48	0.47	0.47	549000
1994-01-26	0.47	0.47	0.47	0.47	517500
1994-01-27	0.47	0.47	0.47	0.47	27000
1994-01-28	0.47	0.47	0.47	0.47	4500
1994-01-31	0.47	0.48	0.47	0.48	252000
1994-02-01	0.48	0.48	0.48	0.48	36000
1994-02-02	0.48	0.48	0.48	0.48	220500
1994-02-03	0.48	0.48	0.46	0.47	283500
1994-02-04	0.47	0.47	0.46	0.46	81000
1994-02-07	0.46	0.46	0.45	0.46	31500
1994-02-08	0.46	0.46	0.46	0.46	31500
1994-02-09	0.45	0.45	0.45	0.45	22500
1994-02-10	0.46	0.46	0.45	0.45	27000
1994-02-11	0.45	0.45	0.45	0.45	4500
1994-02-14	0.46	0.46	0.46	0.46	31500
1994-02-15	0.46	0.47	0.46	0.46	85500
1994-02-16	0.47	0.47	0.46	0.47	18000
1994-02-17	0.47	0.47	0.47	0.47	45000
1994-02-18	0.47	0.47	0.46	0.46	193500
1994-02-22	0.46	0.46	0.46	0.46	9000
1994-02-23	0.46	0.46	0.46	0.46	175500
1994-02-24	0.46	0.46	0.46	0.46	81000
1994-02-25	0.46	0.46	0.45	0.45	153000
1994-02-28	0.45	0.45	0.44	0.44	315000
1994-03-01	0.44	0.44	0.44	0.44	58500
1994-03-02	0.44	0.45	0.44	0.45	94500
1994-03-03	0.45	0.45	0.44	0.44	324000
1994-03-04	0.45	0.45	0.45	0.45	9000
1994-03-07	0.44	0.44	0.44	0.44	45000
1994-03-10	0.44	0.44	0.44	0.44	40500
1994-03-11	0.44	0.44	0.44	0.44	13500
1994-03-14	0.44	0.44	0.44	0.44	4500
1994-03-15	0.45	0.45	0.45	0.45	13500
1994-03-16	0.45	0.45	0.45	0.45	4500
1994-03-17	0.45	0.45	0.45	0.45	108000
1994-03-18	0.45	0.45	0.44	0.44	49500
1994-03-21	0.44	0.44	0.44	0.44	40500
1994-03-24	0.44	0.44	0.44	0.44	99000
1994-03-25	0.44	0.44	0.44	0.44	67500
1994-03-28	0.44	0.44	0.44	0.44	4500
1994-03-29	0.44	0.44	0.44	0.44	94500
1994-03-30	0.44	0.44	0.44	0.44	9000
1994-03-31	0.44	0.44	0.43	0.43	67500
1994-04-04	0.44	0.44	0.43	0.43	130500
1994-04-05	0.44	0.44	0.43	0.43	85500
1994-04-06	0.43	0.43	0.43	0.43	9000
1994-04-07	0.43	0.43	0.43	0.43	63000
1994-04-08	0.43	0.43	0.43	0.43	76500
1994-04-11	0.43	0.43	0.43	0.43	85500
1994-04-12	0.43	0.43	0.43	0.43	58500
1994-04-13	0.43	0.43	0.43	0.43	9000
1994-04-14	0.44	0.44	0.44	0.44	9000
1994-04-18	0.44	0.44	0.44	0.44	9000
1994-04-19	0.44	0.44	0.44	0.44	54000
1994-04-20	0.44	0.44	0.44	0.44	9000
1994-04-21	0.44	0.45	0.44	0.45	13500
1994-04-22	0.45	0.45	0.45	0.45	40500
1994-04-25	0.45	0.45	0.45	0.45	27000
1994-04-26	0.45	0.45	0.45	0.45	9000
1994-05-02	0.46	0.46	0.46	0.46	9000
1994-05-03	0.45	0.45	0.45	0.45	99000
1994-05-04	0.45	0.45	0.45	0.45	4500
1994-05-06	0.44	0.44	0.44	0.44	27000
1994-05-09	0.44	0.44	0.44	0.44	49500
1994-05-10	0.44	0.44	0.44	0.44	243000
1994-05-11	0.44	0.44	0.44	0.44	76500
1994-05-13	0.44	0.44	0.44	0.44	27000
1994-05-17	0.44	0.44	0.44	0.44	45000
1994-05-19	0.44	0.44	0.44	0.44	22500
1994-05-20	0.44	0.45	0.44	0.45	117000
1994-05-23	0.45	0.45	0.45	0.45	4500
1994-05-24	0.44	0.44	0.44	0.44	4500
1994-05-26	0.44	0.44	0.44	0.44	9000
1994-05-27	0.44	0.44	0.44	0.44	27000
1994-05-31	0.44	0.44	0.44	0.44	45000
1994-06-02	0.44	0.44	0.44	0.44	1278000
1994-06-03	0.44	0.44	0.43	0.43	351000
1994-06-06	0.43	0.43	0.42	0.43	153000
1994-06-07	0.42	0.42	0.42	0.42	4500
1994-06-08	0.43	0.43	0.42	0.42	144000
1994-06-09	0.42	0.42	0.42	0.42	103500
1994-06-10	0.42	0.43	0.42	0.43	54000
1994-06-13	0.42	0.42	0.42	0.42	67500
1994-06-16	0.42	0.42	0.42	0.42	45000
1994-06-17	0.42	0.42	0.41	0.41	72000
1994-06-20	0.41	0.41	0.41	0.41	18000
1994-06-21	0.41	0.41	0.41	0.41	130500
1994-06-22	0.41	0.41	0.41	0.41	76500
1994-06-23	0.41	0.42	0.41	0.42	67500
1994-06-24	0.42	0.43	0.42	0.42	148500
1994-06-27	0.42	0.42	0.42	0.42	18000
1994-06-28	0.43	0.43	0.43	0.43	13500
1994-06-29	0.43	0.43	0.43	0.43	4500
1994-06-30	0.43	0.43	0.42	0.42	94500
1994-07-01	0.43	0.43	0.43	0.43	342000
1994-07-05	0.43	0.43	0.43	0.43	72000
1994-07-06	0.44	0.44	0.44	0.44	22500
1994-07-07	0.43	0.43	0.43	0.43	274500
1994-07-08	0.43	0.43	0.43	0.43	4500
1994-07-11	0.43	0.43	0.43	0.43	18000
1994-07-13	0.43	0.43	0.43	0.43	292500
1994-07-14	0.43	0.43	0.43	0.43	9000
1994-07-15	0.43	0.43	0.43	0.43	27000
1994-07-18	0.43	0.43	0.43	0.43	18000
1994-07-20	0.43	0.43	0.43	0.43	13500
1994-07-22	0.43	0.44	0.43	0.44	13500
1994-07-25	0.44	0.44	0.44	0.44	31500
1994-07-26	0.44	0.44	0.44	0.44	31500
1994-07-28	0.45	0.46	0.45	0.45	130500
1994-07-29	0.45	0.45	0.45	0.45	54000
1994-08-01	0.45	0.45	0.45	0.45	49500
1994-08-02	0.45	0.45	0.45	0.45	45000
1994-08-03	0.45	0.45	0.45	0.45	45000
1994-08-04	0.45	0.45	0.45	0.45	18000
1994-08-05	0.45	0.45	0.45	0.45	81000
1994-08-08	0.45	0.45	0.45	0.45	22500
1994-08-09	0.44	0.44	0.44	0.44	27000
1994-08-10	0.44	0.44	0.44	0.44	99000
1994-08-11	0.44	0.44	0.44	0.44	18000
1994-08-12	0.44	0.44	0.44	0.44	27000
1994-08-15	0.44	0.44	0.44	0.44	22500
1994-08-16	0.44	0.44	0.44	0.44	31500
1994-08-17	0.44	0.44	0.44	0.44	4500
1994-08-18	0.44	0.44	0.44	0.44	36000
1994-08-22	0.44	0.44	0.44	0.44	27000
1994-08-23	0.44	0.44	0.44	0.44	49500
1994-08-24	0.44	0.44	0.44	0.44	49500
1994-08-25	0.45	0.45	0.44	0.44	54000
1994-08-26	0.45	0.45	0.44	0.44	49500
1994-08-29	0.44	0.44	0.44	0.44	18000
1994-08-31	0.44	0.44	0.44	0.44	18000
1994-09-01	0.44	0.44	0.44	0.44	4500
1994-09-02	0.44	0.44	0.44	0.44	9000
1994-09-06	0.44	0.44	0.44	0.44	22500
1994-09-07	0.44	0.44	0.44	0.44	63000
1994-09-08	0.45	0.45	0.45	0.45	45000
1994-09-09	0.44	0.44	0.44	0.44	4500
1994-09-13	0.45	0.45	0.44	0.44	31500
1994-09-14	0.44	0.44	0.44	0.44	36000
1994-09-15	0.45	0.45	0.44	0.44	18000
1994-09-16	0.44	0.44	0.44	0.44	18000
1994-09-19	0.44	0.44	0.44	0.44	22500
1994-09-21	0.44	0.44	0.44	0.44	49500
1994-09-22	0.44	0.44	0.44	0.44	4500
1994-09-23	0.44	0.44	0.44	0.44	36000
1994-09-26	0.44	0.44	0.44	0.44	126000
1994-09-27	0.44	0.44	0.44	0.44	45000
1994-09-28	0.44	0.45	0.44	0.45	9000
1994-10-03	0.45	0.45	0.44	0.44	292500
1994-10-04	0.44	0.44	0.44	0.44	45000
1994-10-06	0.44	0.44	0.44	0.44	40500
1994-10-07	0.44	0.44	0.44	0.44	67500
1994-10-10	0.44	0.44	0.44	0.44	4500
1994-10-11	0.44	0.45	0.44	0.44	54000
1994-10-12	0.45	0.45	0.45	0.45	4500
1994-10-13	0.44	0.44	0.44	0.44	121500
1994-10-14	0.44	0.44	0.44	0.44	9000
1994-10-17	0.44	0.44	0.44	0.44	45000
1994-10-18	0.44	0.44	0.44	0.44	9000
1994-10-19	0.44	0.44	0.44	0.44	90000
1994-10-20	0.45	0.45	0.44	0.44	36000
1994-10-24	0.45	0.46	0.45	0.45	270000
1994-10-25	0.44	0.46	0.44	0.46	135000
1994-10-26	0.45	0.45	0.45	0.45	76500
1994-10-27	0.45	0.45	0.44	0.45	166500
1994-10-28	0.44	0.45	0.44	0.44	31500
1994-11-01	0.44	0.44	0.44	0.44	13500
1994-11-02	0.44	0.44	0.44	0.44	27000
1994-11-03	0.44	0.45	0.44	0.45	31500
1994-11-04	0.45	0.45	0.45	0.45	49500
1994-11-07	0.46	0.46	0.46	0.46	9000
1994-11-08	0.46	0.46	0.46	0.46	112500
1994-11-09	0.46	0.46	0.46	0.46	13500
1994-11-10	0.47	0.47	0.47	0.47	45000
1994-11-11	0.47	0.47	0.47	0.47	9000
1994-11-14	0.48	0.49	0.48	0.48	81000
1994-11-15	0.49	0.49	0.48	0.49	72000
1994-11-17	0.49	0.49	0.49	0.49	54000
1994-11-18	0.49	0.49	0.49	0.49	27000
1994-11-21	0.49	0.49	0.49	0.49	45000
1994-11-22	0.48	0.49	0.48	0.48	94500
1994-11-23	0.48	0.48	0.47	0.47	162000
1994-11-25	0.47	0.47	0.47	0.47	45000
1994-11-28	0.47	0.47	0.47	0.47	135000
1994-11-29	0.46	0.46	0.46	0.46	27000
1994-11-30	0.46	0.46	0.46	0.46	85500
1994-12-01	0.46	0.46	0.46	0.46	9000
1994-12-02	0.46	0.46	0.46	0.46	22500
1994-12-05	0.45	0.45	0.44	0.44	396000
1994-12-06	0.44	0.44	0.43	0.43	103500
1994-12-07	0.43	0.43	0.43	0.43	135000
1994-12-08	0.43	0.43	0.43	0.43	63000
1994-12-09	0.43	0.43	0.43	0.43	72000
1994-12-13	0.43	0.43	0.43	0.43	13500
1994-12-14	0.42	0.42	0.42	0.42	90000
1994-12-15	0.43	0.43	0.42	0.42	112500
1994-12-16	0.41	0.42	0.41	0.42	216000
1994-12-20	0.40	0.41	0.40	0.41	409500
1994-12-21	0.41	0.42	0.41	0.42	45000
1994-12-22	0.42	0.42	0.42	0.42	45000
1994-12-23	0.41	0.42	0.41	0.42	13500
1994-12-27	0.42	0.42	0.41	0.41	184500
1994-12-28	0.41	0.41	0.41	0.41	765000
1994-12-29	0.41	0.41	0.41	0.41	310500
1994-12-30	0.41	0.41	0.41	0.41	837000
1995-01-03	0.41	0.41	0.41	0.41	94500
1995-01-04	0.41	0.41	0.41	0.41	333000
1995-01-05	0.38	0.39	0.38	0.39	4135500
1995-01-06	0.39	0.40	0.39	0.40	409500
1995-01-09	0.40	0.40	0.40	0.40	36000
1995-01-11	0.40	0.40	0.40	0.40	45000
1995-01-12	0.40	0.40	0.40	0.40	67500
1995-01-13	0.39	0.39	0.39	0.39	67500
1995-01-16	0.39	0.39	0.39	0.39	1044000
1995-01-17	0.40	0.40	0.40	0.40	63000
1995-01-18	0.40	0.40	0.39	0.39	54000
1995-01-19	0.40	0.40	0.40	0.40	40500
1995-01-20	0.40	0.40	0.40	0.40	9000
1995-01-23	0.40	0.40	0.40	0.40	4500
1995-01-24	0.40	0.40	0.40	0.40	225000
1995-01-25	0.41	0.41	0.41	0.41	40500
1995-01-26	0.41	0.41	0.41	0.41	22500
1995-01-27	0.41	0.41	0.41	0.41	13500
1995-01-30	0.41	0.41	0.41	0.41	40500
1995-01-31	0.41	0.41	0.41	0.41	13500
1995-02-01	0.41	0.41	0.41	0.41	45000
1995-02-02	0.41	0.41	0.41	0.41	135000
1995-02-03	0.41	0.41	0.40	0.40	229500
1995-02-06	0.40	0.41	0.40	0.40	81000
1995-02-07	0.40	0.40	0.40	0.40	27000
1995-02-08	0.40	0.40	0.40	0.40	54000
1995-02-09	0.40	0.40	0.40	0.40	63000
1995-02-10	0.38	0.39	0.38	0.39	2344500
1995-02-13	0.38	0.39	0.38	0.39	243000
1995-02-14	0.39	0.39	0.39	0.39	18000
1995-02-15	0.39	0.39	0.39	0.39	99000
1995-02-16	0.39	0.40	0.39	0.40	36000
1995-02-17	0.40	0.40	0.40	0.40	22500
1995-02-21	0.40	0.40	0.40	0.40	166500
1995-02-22	0.40	0.41	0.40	0.41	126000
1995-02-23	0.41	0.41	0.41	0.41	148500
1995-02-24	0.41	0.41	0.41	0.41	63000
1995-02-27	0.41	0.41	0.41	0.41	13500
1995-02-28	0.41	0.41	0.39	0.39	594000
1995-03-01	0.40	0.40	0.38	0.38	2331000
1995-03-02	0.38	0.38	0.38	0.38	324000
1995-03-03	0.39	0.39	0.39	0.39	90000
1995-03-06	0.38	0.39	0.38	0.39	175500
1995-03-07	0.38	0.39	0.38	0.39	1030500
1995-03-08	0.39	0.40	0.39	0.40	198000
1995-03-09	0.40	0.41	0.40	0.41	387000
1995-03-10	0.41	0.41	0.40	0.40	1044000
1995-03-13	0.40	0.40	0.40	0.40	598500
1995-03-14	0.40	0.40	0.40	0.40	1962000
1995-03-15	0.40	0.41	0.40	0.41	706500
1995-03-16	0.40	0.41	0.40	0.41	369000
1995-03-17	0.41	0.41	0.41	0.41	477000
1995-03-20	0.41	0.42	0.41	0.42	288000
1995-03-21	0.42	0.43	0.42	0.43	400500
1995-03-22	0.43	0.44	0.43	0.43	265500
1995-03-23	0.43	0.43	0.43	0.43	117000
1995-03-24	0.43	0.43	0.42	0.43	153000
1995-03-27	0.42	0.42	0.42	0.42	202500
1995-03-28	0.42	0.43	0.42	0.43	90000
1995-03-29	0.43	0.43	0.42	0.42	81000
1995-03-30	0.42	0.43	0.42	0.43	85500
1995-03-31	0.42	0.43	0.42	0.43	252000
1995-04-03	0.43	0.43	0.43	0.43	13500
1995-04-04	0.42	0.43	0.42	0.43	76500
1995-04-05	0.43	0.43	0.42	0.42	18000
1995-04-06	0.43	0.43	0.43	0.43	58500
1995-04-07	0.43	0.43	0.43	0.43	153000
1995-04-10	0.44	0.44	0.44	0.44	45000
1995-04-11	0.44	0.44	0.44	0.44	130500
1995-04-12	0.43	0.43	0.43	0.43	409500
1995-04-13	0.44	0.44	0.44	0.44	130500
1995-04-17	0.44	0.44	0.44	0.44	81000
1995-04-18	0.44	0.44	0.44	0.44	477000
1995-04-19	0.44	0.44	0.43	0.43	40500
1995-04-20	0.44	0.44	0.43	0.44	369000
1995-04-21	0.44	0.44	0.44	0.44	234000
1995-04-24	0.44	0.44	0.44	0.44	117000
1995-04-25	0.44	0.44	0.44	0.44	22500
1995-04-26	0.44	0.44	0.44	0.44	9000
1995-04-28	0.44	0.44	0.44	0.44	27000
1995-05-01	0.44	0.44	0.44	0.44	81000
1995-05-02	0.44	0.45	0.44	0.44	130500
1995-05-03	0.44	0.45	0.44	0.45	103500
1995-05-04	0.44	0.45	0.44	0.45	468000
1995-05-05	0.44	0.44	0.44	0.44	166500
1995-05-08	0.44	0.44	0.44	0.44	27000
1995-05-09	0.44	0.45	0.44	0.45	378000
1995-05-10	0.45	0.45	0.45	0.45	112500
1995-05-11	0.44	0.45	0.44	0.45	540000
1995-05-12	0.46	0.46	0.46	0.46	31500
1995-05-15	0.45	0.45	0.44	0.44	13500
1995-05-16	0.44	0.45	0.44	0.45	283500
1995-05-17	0.45	0.45	0.45	0.45	31500
1995-05-18	0.45	0.45	0.44	0.44	67500
1995-05-19	0.45	0.45	0.45	0.45	49500
1995-05-22	0.45	0.45	0.45	0.45	18000
1995-05-23	0.45	0.46	0.45	0.46	103500
1995-05-24	0.46	0.46	0.46	0.46	58500
1995-05-25	0.46	0.46	0.46	0.46	45000
1995-05-26	0.46	0.46	0.46	0.46	45000
1995-05-30	0.46	0.46	0.46	0.46	13500
1995-05-31	0.46	0.46	0.46	0.46	9000
1995-06-01	0.46	0.46	0.46	0.46	22500
1995-06-02	0.46	0.48	0.46	0.47	229500
1995-06-05	0.46	0.47	0.46	0.47	99000
1995-06-06	0.47	0.47	0.47	0.47	18000
1995-06-07	0.47	0.47	0.47	0.47	9000
1995-06-08	0.47	0.47	0.47	0.47	144000
1995-06-09	0.47	0.47	0.47	0.47	238500
1995-06-12	0.48	0.48	0.48	0.48	265500
1995-06-13	0.48	0.49	0.48	0.48	63000
1995-06-14	0.48	0.49	0.48	0.49	351000
1995-06-15	0.48	0.48	0.48	0.48	63000
1995-06-16	0.49	0.49	0.48	0.48	306000
1995-06-19	0.48	0.49	0.48	0.48	67500
1995-06-20	0.48	0.48	0.48	0.48	99000
1995-06-22	0.48	0.48	0.47	0.48	531000
1995-06-23	0.48	0.55	0.48	0.54	1215000
1995-06-26	0.58	0.60	0.56	0.57	3064500
1995-06-27	0.56	0.56	0.55	0.55	1242000
1995-06-28	0.56	0.56	0.54	0.54	585000
1995-06-29	0.54	0.54	0.53	0.54	324000
1995-06-30	0.54	0.55	0.54	0.55	252000
1995-07-03	0.55	0.61	0.55	0.60	904500
1995-07-05	0.61	0.61	0.58	0.58	954000
1995-07-06	0.58	0.59	0.56	0.57	1080000
1995-07-07	0.57	0.58	0.57	0.58	900000
1995-07-10	0.58	0.58	0.57	0.57	526500
1995-07-11	0.57	0.58	0.57	0.57	261000
1995-07-12	0.58	0.58	0.57	0.57	432000
1995-07-13	0.56	0.58	0.56	0.58	153000
1995-07-14	0.57	0.58	0.57	0.58	202500
1995-07-17	0.58	0.58	0.56	0.56	288000
1995-07-18	0.57	0.58	0.57	0.58	153000
1995-07-19	0.57	0.58	0.57	0.57	360000
1995-07-20	0.57	0.57	0.57	0.57	207000
1995-07-21	0.57	0.58	0.57	0.58	229500
1995-07-24	0.58	0.58	0.58	0.58	202500
1995-07-25	0.58	0.58	0.58	0.58	243000
1995-07-26	0.58	0.58	0.58	0.58	310500
1995-07-27	0.58	0.58	0.58	0.58	220500
1995-07-28	0.58	0.58	0.58	0.58	121500
1995-07-31	0.58	0.59	0.58	0.59	153000
1995-08-01	0.58	0.60	0.58	0.60	198000
1995-08-02	0.60	0.60	0.59	0.59	297000
1995-08-03	0.59	0.59	0.58	0.58	108000
1995-08-04	0.58	0.58	0.58	0.58	288000
1995-08-07	0.58	0.58	0.58	0.58	45000
1995-08-08	0.58	0.58	0.57	0.58	72000
1995-08-09	0.58	0.58	0.58	0.58	207000
1995-08-10	0.58	0.58	0.58	0.58	153000
1995-08-11	0.59	0.59	0.58	0.59	216000
1995-08-14	0.59	0.59	0.59	0.59	472500
1995-08-15	0.59	0.60	0.59	0.60	297000
1995-08-16	0.60	0.60	0.59	0.59	261000
1995-08-17	0.59	0.60	0.59	0.59	243000
1995-08-18	0.59	0.59	0.59	0.59	153000
1995-08-21	0.60	0.60	0.59	0.59	85500
1995-08-22	0.59	0.59	0.59	0.59	126000
1995-08-23	0.60	0.60	0.59	0.59	346500
1995-08-24	0.60	0.60	0.59	0.59	121500
1995-08-25	0.59	0.59	0.59	0.59	90000
1995-08-28	0.59	0.61	0.59	0.60	769500
1995-08-29	0.61	0.61	0.61	0.61	306000
1995-08-30	0.61	0.64	0.61	0.63	1188000
1995-08-31	0.63	0.63	0.63	0.63	652500
1995-09-01	0.63	0.63	0.63	0.63	459000
1995-09-05	0.63	0.63	0.62	0.62	841500
1995-09-06	0.62	0.62	0.61	0.62	310500
1995-09-07	0.61	0.61	0.61	0.61	517500
1995-09-08	0.61	0.61	0.61	0.61	288000
1995-09-11	0.61	0.61	0.60	0.60	292500
1995-09-12	0.60	0.61	0.60	0.60	45000
1995-09-13	0.60	0.60	0.60	0.60	301500
1995-09-14	0.60	0.60	0.60	0.60	18000
1995-09-15	0.60	0.60	0.59	0.60	103500
1995-09-18	0.60	0.60	0.60	0.60	499500
1995-09-19	0.60	0.60	0.60	0.60	76500
1995-09-20	0.60	0.62	0.60	0.61	459000
1995-09-21	0.61	0.61	0.61	0.61	297000
1995-09-22	0.61	0.61	0.60	0.61	148500
1995-09-25	0.61	0.61	0.61	0.61	117000
1995-09-26	0.61	0.61	0.61	0.61	85500
1995-09-27	0.61	0.61	0.61	0.61	94500
1995-09-28	0.61	0.61	0.61	0.61	85500
1995-09-29	0.61	0.61	0.60	0.60	333000
1995-10-02	0.60	0.60	0.60	0.60	72000
1995-10-03	0.61	0.61	0.60	0.60	72000
1995-10-04	0.60	0.60	0.59	0.60	540000
1995-10-05	0.60	0.60	0.60	0.60	243000
1995-10-06	0.60	0.60	0.60	0.60	72000
1995-10-09	0.60	0.60	0.59	0.59	58500
1995-10-10	0.60	0.60	0.59	0.59	288000
1995-10-11	0.59	0.59	0.56	0.56	589500
1995-10-12	0.56	0.56	0.55	0.55	297000
1995-10-13	0.55	0.55	0.54	0.55	135000
1995-10-16	0.54	0.55	0.54	0.55	40500
1995-10-17	0.56	0.56	0.56	0.56	135000
1995-10-18	0.56	0.56	0.55	0.56	117000
1995-10-19	0.55	0.55	0.55	0.55	94500
1995-10-20	0.55	0.56	0.55	0.55	193500
1995-10-23	0.55	0.56	0.55	0.56	27000
1995-10-24	0.56	0.56	0.56	0.56	54000
1995-10-25	0.55	0.55	0.53	0.53	202500
1995-10-26	0.53	0.53	0.53	0.53	207000
1995-10-27	0.52	0.53	0.52	0.52	130500
1995-10-30	0.52	0.53	0.52	0.52	63000
1995-10-31	0.52	0.52	0.51	0.52	229500
1995-11-01	0.52	0.52	0.51	0.52	130500
1995-11-02	0.52	0.52	0.51	0.52	166500
1995-11-03	0.52	0.53	0.51	0.53	265500
1995-11-06	0.53	0.53	0.53	0.53	36000
1995-11-07	0.53	0.54	0.53	0.54	85500
1995-11-08	0.54	0.54	0.54	0.54	108000
1995-11-09	0.54	0.54	0.54	0.54	130500
1995-11-10	0.54	0.54	0.54	0.54	22500
1995-11-13	0.53	0.53	0.53	0.53	22500
1995-11-14	0.53	0.54	0.53	0.54	108000
1995-11-15	0.54	0.54	0.53	0.53	121500
1995-11-16	0.53	0.54	0.53	0.54	72000
1995-11-17	0.54	0.54	0.53	0.54	76500
1995-11-20	0.53	0.54	0.53	0.53	130500
1995-11-21	0.53	0.53	0.53	0.53	22500
1995-11-22	0.53	0.54	0.53	0.54	202500
1995-11-24	0.54	0.54	0.53	0.53	63000
1995-11-27	0.53	0.53	0.52	0.53	67500
1995-11-28	0.53	0.53	0.52	0.53	99000
1995-11-29	0.52	0.52	0.51	0.51	198000
1995-11-30	0.51	0.51	0.50	0.50	238500
1995-12-01	0.50	0.51	0.50	0.51	337500
1995-12-04	0.51	0.52	0.51	0.52	211500
1995-12-05	0.52	0.52	0.51	0.52	346500
1995-12-06	0.52	0.52	0.51	0.51	148500
1995-12-07	0.51	0.51	0.51	0.51	247500
1995-12-08	0.51	0.52	0.51	0.51	270000
1995-12-11	0.51	0.52	0.51	0.52	252000
1995-12-12	0.52	0.53	0.52	0.53	103500
1995-12-13	0.53	0.56	0.53	0.56	225000
1995-12-14	0.56	0.58	0.56	0.56	490500
1995-12-15	0.57	0.57	0.56	0.56	67500
1995-12-18	0.56	0.56	0.55	0.56	85500
1995-12-19	0.56	0.56	0.55	0.55	94500
1995-12-20	0.55	0.55	0.54	0.54	103500
1995-12-21	0.54	0.55	0.54	0.55	81000
1995-12-22	0.55	0.56	0.55	0.56	45000
1995-12-26	0.56	0.56	0.55	0.56	342000
1995-12-27	0.56	0.57	0.55	0.57	225000
1995-12-28	0.57	0.59	0.57	0.59	166500
1995-12-29	0.59	0.59	0.58	0.58	139500
1996-01-02	0.58	0.58	0.57	0.58	166500
1996-01-03	0.58	0.59	0.58	0.59	135000
1996-01-04	0.59	0.59	0.59	0.59	81000
1996-01-05	0.59	0.59	0.59	0.59	58500
1996-01-08	0.59	0.59	0.59	0.59	63000
1996-01-09	0.59	0.60	0.59	0.60	121500
1996-01-10	0.60	0.60	0.58	0.58	153000
1996-01-11	0.59	0.60	0.59	0.59	81000
1996-01-12	0.59	0.59	0.59	0.59	126000
1996-01-15	0.59	0.59	0.59	0.59	63000
1996-01-16	0.59	0.60	0.59	0.59	90000
1996-01-17	0.59	0.59	0.58	0.58	180000
1996-01-18	0.58	0.58	0.58	0.58	90000
1996-01-19	0.58	0.59	0.58	0.59	144000
1996-01-22	0.59	0.60	0.59	0.60	108000
1996-01-23	0.60	0.60	0.59	0.59	36000
1996-01-24	0.60	0.61	0.59	0.61	229500
1996-01-25	0.61	0.61	0.60	0.61	31500
1996-01-26	0.60	0.60	0.60	0.60	67500
1996-01-29	0.59	0.59	0.58	0.58	180000
1996-01-30	0.58	0.58	0.58	0.58	94500
1996-01-31	0.57	0.58	0.57	0.58	216000
1996-02-01	0.58	0.58	0.58	0.58	220500
1996-02-02	0.58	0.58	0.58	0.58	180000
1996-02-05	0.58	0.58	0.58	0.58	54000
1996-02-06	0.58	0.58	0.58	0.58	243000
1996-02-07	0.66	0.72	0.66	0.72	6246000
1996-02-08	0.72	0.72	0.68	0.69	2412000
1996-02-09	0.69	0.69	0.66	0.67	1386000
1996-02-12	0.67	0.67	0.66	0.67	1228500
1996-02-13	0.66	0.67	0.64	0.64	652500
1996-02-14	0.65	0.66	0.65	0.66	369000
1996-02-15	0.66	0.67	0.66	0.67	589500
1996-02-16	0.67	0.67	0.66	0.67	261000
1996-02-20	0.67	0.67	0.66	0.67	328500
1996-02-21	0.67	0.67	0.66	0.67	333000
1996-02-22	0.68	0.68	0.66	0.67	360000
1996-02-23	0.67	0.67	0.66	0.67	121500
1996-02-26	0.67	0.67	0.66	0.67	261000
1996-02-27	0.66	0.67	0.66	0.67	180000
1996-02-28	0.67	0.67	0.67	0.67	162000
1996-02-29	0.67	0.67	0.66	0.66	76500
1996-03-01	0.67	0.67	0.67	0.67	301500
1996-03-04	0.67	0.68	0.67	0.68	256500
1996-03-05	0.68	0.68	0.67	0.68	387000
1996-03-06	0.68	0.68	0.67	0.68	126000
1996-03-07	0.67	0.68	0.66	0.68	369000
1996-03-08	0.68	0.68	0.67	0.67	171000
1996-03-11	0.67	0.68	0.66	0.67	171000
1996-03-12	0.68	0.68	0.67	0.67	247500
1996-03-13	0.67	0.67	0.67	0.67	63000
1996-03-14	0.67	0.68	0.67	0.67	153000
1996-03-15	0.66	0.66	0.66	0.66	418500
1996-03-18	0.66	0.66	0.66	0.66	189000
1996-03-19	0.66	0.67	0.66	0.67	90000
1996-03-20	0.67	0.67	0.66	0.67	148500
1996-03-21	0.66	0.66	0.66	0.66	85500
1996-03-22	0.66	0.66	0.66	0.66	103500
1996-03-25	0.66	0.67	0.66	0.66	108000
1996-03-26	0.67	0.67	0.66	0.66	108000
1996-03-27	0.67	0.67	0.66	0.66	130500
1996-03-28	0.67	0.68	0.67	0.68	121500
1996-03-29	0.68	0.68	0.66	0.66	148500
1996-04-01	0.66	0.67	0.66	0.67	634500
1996-04-02	0.67	0.67	0.66	0.67	198000
1996-04-03	0.67	0.68	0.67	0.68	99000
1996-04-04	0.67	0.67	0.66	0.67	189000
1996-04-08	0.68	0.68	0.67	0.67	126000
1996-04-09	0.67	0.67	0.65	0.65	526500
1996-04-10	0.66	0.66	0.64	0.65	139500
1996-04-11	0.65	0.65	0.63	0.64	387000
1996-04-12	0.64	0.65	0.64	0.65	126000
1996-04-15	0.66	0.66	0.65	0.66	126000
1996-04-16	0.66	0.67	0.64	0.64	261000
1996-04-17	0.65	0.65	0.64	0.64	108000
1996-04-18	0.64	0.66	0.64	0.66	94500
1996-04-19	0.66	0.66	0.64	0.65	130500
1996-04-22	0.66	0.66	0.64	0.64	126000
1996-04-23	0.64	0.64	0.64	0.64	72000
1996-04-24	0.64	0.64	0.64	0.64	175500
1996-04-25	0.64	0.64	0.63	0.63	1107000
1996-04-26	0.64	0.64	0.63	0.63	144000
1996-04-29	0.64	0.64	0.64	0.64	144000
1996-04-30	0.65	0.66	0.65	0.66	162000
1996-05-01	0.66	0.66	0.65	0.65	135000
1996-05-02	0.66	0.66	0.65	0.66	193500
1996-05-03	0.66	0.66	0.65	0.65	216000
1996-05-06	0.65	0.66	0.65	0.66	135000
1996-05-07	0.66	0.66	0.66	0.66	148500
1996-05-08	0.66	0.66	0.66	0.66	315000
1996-05-09	0.66	0.66	0.66	0.66	72000
1996-05-10	0.66	0.67	0.66	0.67	189000
1996-05-13	0.67	0.68	0.66	0.68	234000
1996-05-14	0.68	0.68	0.67	0.67	229500
1996-05-15	0.67	0.67	0.67	0.67	202500
1996-05-16	0.66	0.67	0.66	0.66	67500
1996-05-17	0.67	0.67	0.66	0.66	162000
1996-05-20	0.66	0.66	0.66	0.66	90000
1996-05-21	0.66	0.67	0.66	0.67	247500
1996-05-22	0.67	0.67	0.66	0.67	67500
1996-05-23	0.67	0.67	0.66	0.67	94500
1996-05-24	0.67	0.68	0.67	0.68	45000
1996-05-28	0.68	0.68	0.66	0.67	333000
1996-05-29	0.67	0.67	0.66	0.67	90000
1996-05-30	0.66	0.67	0.66	0.66	49500
1996-05-31	0.67	0.68	0.67	0.68	153000
1996-06-03	0.68	0.68	0.67	0.68	112500
1996-06-04	0.67	0.68	0.67	0.68	112500
1996-06-05	0.68	0.68	0.67	0.68	108000
1996-06-06	0.68	0.68	0.67	0.68	85500
1996-06-07	0.68	0.68	0.68	0.68	90000
1996-06-10	0.67	0.69	0.67	0.68	391500
1996-06-11	0.68	0.68	0.67	0.68	162000
1996-06-12	0.68	0.68	0.66	0.66	121500
1996-06-13	0.66	0.67	0.66	0.67	54000
1996-06-14	0.67	0.67	0.66	0.66	153000
1996-06-17	0.67	0.67	0.67	0.67	4500
1996-06-18	0.66	0.67	0.66	0.66	63000
1996-06-19	0.67	0.67	0.66	0.66	22500
1996-06-20	0.66	0.66	0.66	0.66	162000
1996-06-21	0.66	0.66	0.66	0.66	112500
1996-06-24	0.66	0.66	0.66	0.66	171000
1996-06-25	0.66	0.66	0.65	0.65	157500
1996-06-26	0.66	0.66	0.65	0.65	126000
1996-06-27	0.65	0.66	0.65	0.65	63000
1996-06-28	0.65	0.66	0.65	0.65	108000
1996-07-01	0.65	0.65	0.65	0.65	81000
1996-07-02	0.64	0.64	0.64	0.64	171000
1996-07-03	0.65	0.65	0.65	0.65	27000
1996-07-08	0.65	0.65	0.65	0.65	99000
1996-07-09	0.64	0.65	0.64	0.64	207000
1996-07-10	0.65	0.65	0.64	0.64	121500
1996-07-11	0.64	0.64	0.64	0.64	229500
1996-07-12	0.64	0.64	0.63	0.63	396000
1996-07-15	0.63	0.63	0.62	0.62	139500
1996-07-16	0.62	0.62	0.60	0.60	472500
1996-07-17	0.60	0.61	0.60	0.61	108000
1996-07-18	0.61	0.63	0.61	0.63	36000
1996-07-19	0.63	0.63	0.63	0.63	117000
1996-07-22	0.63	0.64	0.63	0.64	234000
1996-07-23	0.64	0.64	0.63	0.63	31500
1996-07-24	0.63	0.63	0.61	0.63	252000
1996-07-25	0.63	0.63	0.63	0.63	108000
1996-07-26	0.63	0.63	0.62	0.63	139500
1996-07-29	0.63	0.64	0.63	0.64	99000
1996-07-30	0.63	0.64	0.63	0.64	243000
1996-07-31	0.63	0.64	0.63	0.64	99000
1996-08-01	0.64	0.64	0.64	0.64	13500
1996-08-02	0.65	0.65	0.64	0.65	175500
1996-08-05	0.65	0.66	0.65	0.66	54000
1996-08-06	0.65	0.65	0.65	0.65	45000
1996-08-07	0.65	0.66	0.65	0.65	117000
1996-08-08	0.65	0.66	0.65	0.65	274500
1996-08-09	0.65	0.65	0.64	0.64	126000
1996-08-12	0.65	0.65	0.64	0.65	234000
1996-08-13	0.65	0.65	0.64	0.64	153000
1996-08-14	0.64	0.64	0.64	0.64	54000
1996-08-15	0.64	0.64	0.64	0.64	45000
1996-08-16	0.64	0.64	0.64	0.64	22500
1996-08-19	0.64	0.64	0.64	0.64	99000
1996-08-20	0.64	0.64	0.64	0.64	63000
1996-08-21	0.64	0.64	0.64	0.64	45000
1996-08-22	0.64	0.64	0.64	0.64	22500
1996-08-23	0.64	0.64	0.64	0.64	22500
1996-08-26	0.64	0.64	0.64	0.64	13500
1996-08-27	0.64	0.64	0.64	0.64	54000
1996-08-28	0.64	0.64	0.64	0.64	22500
1996-08-29	0.64	0.64	0.64	0.64	94500
1996-08-30	0.64	0.64	0.64	0.64	40500
1996-09-03	0.64	0.64	0.64	0.64	40500
1996-09-04	0.64	0.64	0.63	0.63	166500
1996-09-05	0.63	0.63	0.63	0.63	22500
1996-09-06	0.63	0.63	0.62	0.62	162000
1996-09-09	0.62	0.62	0.62	0.62	36000
1996-09-11	0.62	0.62	0.62	0.62	63000
1996-09-12	0.63	0.63	0.62	0.63	198000
1996-09-13	0.62	0.62	0.62	0.62	99000
1996-09-16	0.62	0.62	0.62	0.62	112500
1996-09-17	0.62	0.63	0.62	0.63	180000
1996-09-18	0.64	0.64	0.64	0.64	139500
1996-09-19	0.64	0.64	0.63	0.64	18000
1996-09-20	0.63	0.64	0.63	0.64	40500
1996-09-23	0.64	0.64	0.64	0.64	49500
1996-09-24	0.64	0.64	0.64	0.64	94500
1996-09-25	0.64	0.64	0.64	0.64	54000
1996-09-26	0.64	0.64	0.64	0.64	36000
1996-09-27	0.64	0.64	0.64	0.64	58500
1996-09-30	0.64	0.64	0.64	0.64	31500
1996-10-01	0.63	0.64	0.63	0.64	22500
1996-10-02	0.64	0.64	0.64	0.64	31500
1996-10-03	0.64	0.64	0.64	0.64	31500
1996-10-04	0.64	0.64	0.63	0.63	171000
1996-10-07	0.64	0.64	0.63	0.63	126000
1996-10-08	0.63	0.63	0.63	0.63	144000
1996-10-09	0.63	0.63	0.63	0.63	36000
1996-10-10	0.63	0.63	0.63	0.63	67500
1996-10-11	0.63	0.63	0.61	0.61	243000
1996-10-14	0.61	0.61	0.60	0.60	279000
1996-10-15	0.60	0.61	0.60	0.61	607500
1996-10-16	0.61	0.63	0.61	0.63	135000
1996-10-17	0.63	0.65	0.63	0.65	261000
1996-10-18	0.65	0.65	0.64	0.64	99000
1996-10-21	0.64	0.65	0.64	0.64	166500
1996-10-22	0.65	0.65	0.64	0.64	103500
1996-10-23	0.64	0.64	0.63	0.64	261000
1996-10-25	0.63	0.64	0.62	0.64	144000
1996-10-28	0.64	0.64	0.62	0.62	220500
1996-10-29	0.63	0.63	0.63	0.63	76500
1996-10-30	0.63	0.63	0.63	0.63	139500
1996-10-31	0.63	0.63	0.63	0.63	67500
1996-11-01	0.62	0.62	0.62	0.62	54000
1996-11-04	0.62	0.63	0.62	0.62	198000
1996-11-05	0.62	0.62	0.61	0.62	274500
1996-11-06	0.61	0.61	0.61	0.61	76500
1996-11-07	0.61	0.61	0.60	0.61	207000
1996-11-08	0.60	0.61	0.60	0.61	130500
1996-11-11	0.61	0.61	0.61	0.61	18000
1996-11-12	0.61	0.62	0.61	0.61	81000
1996-11-13	0.62	0.62	0.62	0.62	18000
1996-11-14	0.62	0.62	0.62	0.62	58500
1996-11-15	0.62	0.63	0.62	0.62	148500
1996-11-18	0.62	0.62	0.62	0.62	193500
1996-11-19	0.62	0.62	0.62	0.62	45000
1996-11-20	0.62	0.62	0.62	0.62	45000
1996-11-21	0.61	0.61	0.61	0.61	103500
1996-11-22	0.61	0.62	0.61	0.62	198000
1996-11-25	0.62	0.62	0.62	0.62	90000
1996-11-26	0.62	0.62	0.61	0.61	180000
1996-11-27	0.62	0.62	0.61	0.61	153000
1996-11-29	0.61	0.61	0.61	0.61	4500
1996-12-02	0.62	0.62	0.61	0.61	76500
1996-12-03	0.61	0.61	0.61	0.61	108000
1996-12-04	0.61	0.61	0.61	0.61	49500
1996-12-05	0.61	0.61	0.61	0.61	130500
1996-12-06	0.61	0.61	0.61	0.61	99000
1996-12-09	0.61	0.61	0.61	0.61	81000
1996-12-10	0.61	0.61	0.60	0.61	171000
1996-12-11	0.61	0.61	0.60	0.60	67500
1996-12-12	0.60	0.60	0.59	0.59	103500
1996-12-13	0.59	0.59	0.58	0.58	166500
1996-12-16	0.59	0.59	0.58	0.58	189000
1996-12-17	0.58	0.59	0.58	0.59	157500
1996-12-18	0.59	0.59	0.58	0.59	265500
1996-12-19	0.59	0.59	0.59	0.59	252000
1996-12-20	0.59	0.59	0.55	0.57	1192500
1996-12-23	0.58	0.59	0.58	0.58	382500
1996-12-24	0.58	0.58	0.58	0.58	72000
1996-12-26	0.58	0.59	0.58	0.58	171000
1996-12-27	0.58	0.59	0.58	0.59	274500
1996-12-30	0.59	0.60	0.59	0.60	193500
1996-12-31	0.60	0.61	0.60	0.61	211500
1997-01-02	0.60	0.60	0.59	0.60	54000
1997-01-03	0.59	0.60	0.59	0.59	63000
1997-01-06	0.59	0.59	0.59	0.59	171000
1997-01-07	0.60	0.60	0.59	0.59	94500
1997-01-08	0.60	0.62	0.60	0.61	144000
1997-01-09	0.61	0.62	0.61	0.62	207000
1997-01-10	0.62	0.62	0.62	0.62	117000
1997-01-13	0.62	0.63	0.62	0.63	535500
1997-01-14	0.63	0.63	0.62	0.62	477000
1997-01-15	0.63	0.63	0.62	0.63	130500
1997-01-16	0.62	0.62	0.61	0.62	139500
1997-01-17	0.61	0.62	0.61	0.62	18000
1997-01-20	0.62	0.63	0.62	0.63	126000
1997-01-21	0.63	0.63	0.63	0.63	45000
1997-01-22	0.63	0.63	0.63	0.63	99000
1997-01-23	0.63	0.63	0.63	0.63	144000
1997-01-24	0.63	0.63	0.63	0.63	81000
1997-01-27	0.63	0.63	0.63	0.63	85500
1997-01-28	0.63	0.63	0.63	0.63	90000
1997-01-29	0.63	0.63	0.62	0.62	337500
1997-01-30	0.62	0.63	0.62	0.63	36000
1997-01-31	0.63	0.63	0.63	0.63	22500
1997-02-03	0.63	0.63	0.62	0.63	225000
1997-02-04	0.63	0.63	0.63	0.63	193500
1997-02-05	0.63	0.63	0.62	0.63	121500
1997-02-06	0.63	0.63	0.61	0.63	549000
1997-02-07	0.63	0.63	0.63	0.63	99000
1997-02-10	0.63	0.63	0.63	0.63	36000
1997-02-11	0.63	0.63	0.62	0.63	225000
1997-02-12	0.63	0.63	0.62	0.62	495000
1997-02-13	0.63	0.63	0.62	0.63	184500
1997-02-14	0.62	0.63	0.62	0.62	486000
1997-02-18	0.62	0.63	0.62	0.63	378000
1997-02-19	0.63	0.63	0.63	0.63	391500
1997-02-20	0.63	0.63	0.62	0.62	247500
1997-02-21	0.62	0.63	0.62	0.63	337500
1997-02-24	0.63	0.63	0.63	0.63	108000
1997-02-25	0.63	0.63	0.62	0.63	157500
1997-02-26	0.62	0.63	0.62	0.62	108000
1997-02-27	0.62	0.62	0.62	0.62	67500
1997-02-28	0.62	0.62	0.62	0.62	157500
1997-03-03	0.62	0.63	0.62	0.63	171000
1997-03-04	0.63	0.63	0.63	0.63	418500
1997-03-05	0.62	0.63	0.62	0.63	459000
1997-03-06	0.63	0.64	0.63	0.64	549000
1997-03-07	0.64	0.64	0.64	0.64	414000
1997-03-10	0.64	0.64	0.64	0.64	166500
1997-03-11	0.64	0.65	0.64	0.65	301500
1997-03-12	0.64	0.65	0.64	0.64	315000
1997-03-13	0.64	0.65	0.64	0.65	216000
1997-03-14	0.65	0.65	0.65	0.65	360000
1997-03-17	0.66	0.66	0.65	0.65	130500
1997-03-18	0.65	0.66	0.65	0.66	346500
1997-03-19	0.66	0.66	0.65	0.66	180000
1997-03-20	0.66	0.66	0.65	0.66	243000
1997-03-21	0.65	0.66	0.65	0.65	324000
1997-03-24	0.65	0.65	0.64	0.64	369000
1997-03-25	0.64	0.64	0.64	0.64	81000
1997-03-26	0.64	0.65	0.64	0.65	22500
1997-03-27	0.64	0.65	0.64	0.65	63000
1997-03-31	0.65	0.66	0.65	0.65	99000
1997-04-01	0.65	0.66	0.65	0.66	36000
1997-04-02	0.66	0.66	0.65	0.66	216000
1997-04-03	0.66	0.66	0.65	0.66	247500
1997-04-04	0.66	0.66	0.66	0.66	211500
1997-04-07	0.66	0.69	0.66	0.68	234000
1997-04-08	0.68	0.68	0.68	0.68	346500
1997-04-10	0.68	0.69	0.68	0.69	112500
1997-04-11	0.69	0.69	0.68	0.68	108000
1997-04-14	0.68	0.68	0.67	0.67	423000
1997-04-15	0.68	0.68	0.67	0.68	94500
1997-04-16	0.67	0.67	0.67	0.67	94500
1997-04-17	0.67	0.67	0.67	0.67	40500
1997-04-18	0.67	0.68	0.67	0.68	243000
1997-04-21	0.68	0.68	0.68	0.68	9000
1997-04-22	0.67	0.68	0.67	0.67	54000
1997-04-23	0.67	0.68	0.67	0.67	135000
1997-04-24	0.67	0.68	0.67	0.68	139500
1997-04-25	0.67	0.68	0.67	0.67	40500
1997-04-28	0.67	0.68	0.67	0.68	126000
1997-04-29	0.68	0.68	0.67	0.67	90000
1997-04-30	0.67	0.67	0.67	0.67	94500
1997-05-01	0.67	0.68	0.67	0.67	153000
1997-05-02	0.67	0.67	0.67	0.67	225000
1997-05-05	0.67	0.67	0.67	0.67	72000
1997-05-06	0.67	0.67	0.67	0.67	202500
1997-05-07	0.67	0.68	0.67	0.68	229500
1997-05-08	0.67	0.67	0.67	0.67	49500
1997-05-09	0.68	0.68	0.67	0.67	58500
1997-05-12	0.67	0.67	0.67	0.67	144000
1997-05-13	0.67	0.68	0.67	0.68	454500
1997-05-14	0.67	0.68	0.67	0.67	189000
1997-05-15	0.67	0.67	0.67	0.67	18000
1997-05-16	0.67	0.67	0.67	0.67	90000
1997-05-19	0.68	0.68	0.67	0.67	54000
1997-05-20	0.67	0.67	0.67	0.67	130500
1997-05-21	0.67	0.67	0.67	0.67	94500
1997-05-22	0.67	0.67	0.67	0.67	18000
1997-05-23	0.67	0.67	0.66	0.67	99000
1997-05-27	0.67	0.68	0.67	0.67	162000
1997-05-28	0.67	0.68	0.67	0.68	58500
1997-05-29	0.68	0.68	0.67	0.68	63000
1997-05-30	0.67	0.67	0.67	0.67	180000
1997-06-02	0.68	0.68	0.67	0.67	450000
1997-06-03	0.67	0.68	0.67	0.68	288000
1997-06-04	0.68	0.69	0.68	0.69	940500
1997-06-05	0.70	0.72	0.69	0.72	1021500
1997-06-06	0.73	0.73	0.71	0.73	697500
1997-06-09	0.75	0.75	0.73	0.74	1003500
1997-06-10	0.75	0.75	0.74	0.74	418500
1997-06-11	0.74	0.74	0.72	0.73	418500
1997-06-12	0.72	0.72	0.71	0.72	396000
1997-06-13	0.72	0.72	0.71	0.71	247500
1997-06-16	0.71	0.72	0.71	0.71	135000
1997-06-17	0.71	0.71	0.70	0.71	621000
1997-06-18	0.71	0.72	0.71	0.72	171000
1997-06-19	0.72	0.72	0.71	0.72	679500
1997-06-20	0.73	0.74	0.73	0.74	459000
1997-06-23	0.76	0.80	0.75	0.79	1129500
1997-06-24	0.79	0.79	0.78	0.79	1012500
1997-06-25	0.79	0.80	0.78	0.79	283500
1997-06-26	0.78	0.78	0.78	0.78	454500
1997-06-27	0.78	0.78	0.78	0.78	229500
1997-06-30	0.78	0.78	0.77	0.78	333000
1997-07-01	0.78	0.78	0.78	0.78	702000
1997-07-02	0.78	0.78	0.78	0.78	94500
1997-07-03	0.78	0.78	0.78	0.78	121500
1997-07-07	0.79	0.82	0.78	0.81	571500
1997-07-08	0.82	0.82	0.80	0.80	580500
1997-07-09	0.80	0.80	0.79	0.80	531000
1997-07-10	0.81	0.81	0.78	0.78	297000
1997-07-11	0.78	0.79	0.78	0.79	94500
1997-07-14	0.79	0.81	0.79	0.81	252000
1997-07-15	0.81	0.81	0.80	0.80	162000
1997-07-16	0.81	0.83	0.81	0.82	319500
1997-07-17	0.82	0.83	0.82	0.83	81000
1997-07-18	0.83	0.84	0.82	0.83	265500
1997-07-21	0.83	0.84	0.83	0.84	148500
1997-07-22	0.84	0.85	0.84	0.85	90000
1997-07-23	0.86	0.88	0.86	0.88	436500
1997-07-24	0.89	0.91	0.89	0.90	823500
1997-07-25	0.91	0.93	0.91	0.92	468000
1997-07-28	0.91	0.92	0.91	0.91	783000
1997-07-29	0.90	0.90	0.89	0.89	297000
1997-07-30	0.89	0.90	0.89	0.89	243000
1997-07-31	0.89	0.89	0.88	0.89	81000
1997-08-01	0.88	0.89	0.88	0.89	157500
1997-08-04	0.89	0.89	0.89	0.89	108000
1997-08-05	0.89	0.89	0.89	0.89	139500
1997-08-06	0.89	0.91	0.89	0.90	211500
1997-08-07	0.90	0.92	0.90	0.91	90000
1997-08-08	0.91	0.92	0.90	0.91	189000
1997-08-11	0.90	0.91	0.90	0.91	153000
1997-08-12	0.91	0.91	0.90	0.90	202500
1997-08-13	0.90	0.90	0.89	0.89	364500
1997-08-14	0.88	0.89	0.88	0.88	90000
1997-08-15	0.87	0.87	0.87	0.87	108000
1997-08-18	0.87	0.87	0.84	0.84	724500
1997-08-19	0.84	0.85	0.84	0.85	63000
1997-08-20	0.85	0.89	0.85	0.89	688500
1997-08-21	0.89	0.93	0.89	0.92	706500
1997-08-22	0.92	0.92	0.88	0.90	315000
1997-08-25	0.90	0.93	0.90	0.93	409500
1997-08-26	0.93	0.99	0.93	0.97	904500
1997-08-27	0.98	1.03	0.98	1.02	688500
1997-08-28	1.02	1.03	1.01	1.01	225000
1997-08-29	1.01	1.02	1.01	1.01	126000
1997-09-02	1.01	1.07	1.01	1.05	643500
1997-09-03	1.06	1.07	1.04	1.04	508500
1997-09-04	1.04	1.07	1.03	1.05	634500
1997-09-05	1.06	1.14	1.06	1.14	2020500
1997-09-08	1.14	1.17	1.14	1.17	1251000
1997-09-09	1.17	1.17	1.13	1.13	418500
1997-09-10	1.10	1.11	1.10	1.11	423000
1997-09-11	1.10	1.10	1.08	1.08	256500
1997-09-12	1.08	1.19	1.08	1.19	1219500
1997-09-15	1.19	1.26	1.19	1.24	2416500
1997-09-16	1.24	1.26	1.23	1.26	567000
1997-09-17	1.26	1.26	1.25	1.26	544500
1997-09-18	1.26	1.26	1.25	1.26	310500
1997-09-19	1.26	1.26	1.25	1.25	148500
1997-09-22	1.26	1.27	1.25	1.25	238500
1997-09-23	1.26	1.26	1.25	1.26	553500
1997-09-24	1.26	1.28	1.26	1.28	351000
1997-09-25	1.28	1.30	1.28	1.28	508500
1997-09-26	1.28	1.29	1.28	1.29	607500
1997-09-29	1.29	1.30	1.26	1.27	706500
1997-09-30	1.26	1.26	1.23	1.24	886500
1997-10-01	1.24	1.24	1.24	1.24	207000
1997-10-02	1.23	1.23	1.22	1.22	153000
1997-10-03	1.22	1.22	1.20	1.20	355500
1997-10-06	1.19	1.19	1.09	1.14	1975500
1997-10-07	1.11	1.11	1.10	1.11	585000
1997-10-08	1.11	1.11	1.03	1.03	661500
1997-10-09	1.03	1.04	0.99	1.03	1476000
1997-10-10	1.04	1.06	1.03	1.04	571500
1997-10-13	1.04	1.09	1.04	1.08	1021500
1997-10-14	1.09	1.10	1.08	1.08	382500
1997-10-15	1.08	1.10	1.08	1.10	67500
1997-10-16	1.10	1.11	1.08	1.08	540000
1997-10-17	1.09	1.09	1.04	1.04	526500
1997-10-20	1.04	1.04	1.03	1.03	76500
1997-10-21	1.03	1.03	0.98	0.98	495000
1997-10-22	0.97	0.97	0.96	0.96	247500
1997-10-23	0.96	0.99	0.96	0.99	261000
1997-10-24	0.99	1.00	0.98	0.99	274500
1997-10-27	0.98	0.98	0.93	0.93	261000
1997-10-28	0.92	0.97	0.91	0.97	625500
1997-10-29	0.97	1.00	0.97	1.00	247500
1997-10-30	0.99	0.99	0.97	0.97	409500
1997-10-31	0.97	0.97	0.94	0.96	504000
1997-11-03	0.97	1.01	0.93	0.93	1003500
1997-11-04	0.93	0.93	0.90	0.90	603000
1997-11-05	0.90	0.90	0.88	0.89	1057500
1997-11-06	0.90	0.92	0.90	0.92	171000
1997-11-07	0.93	0.93	0.91	0.91	153000
1997-11-10	0.91	0.93	0.91	0.93	130500
1997-11-11	0.93	0.93	0.93	0.93	22500
1997-11-12	0.92	0.94	0.92	0.94	225000
1997-11-13	0.94	0.94	0.93	0.93	58500
1997-11-14	0.93	0.93	0.92	0.92	252000
1997-11-17	0.92	0.94	0.91	0.94	216000
1997-11-18	0.93	0.96	0.93	0.93	216000
1997-11-19	0.94	0.94	0.90	0.91	958500
1997-11-20	0.91	0.92	0.90	0.91	360000
1997-11-21	0.91	0.91	0.91	0.91	58500
1997-11-24	0.91	0.91	0.89	0.91	252000
1997-11-25	0.90	0.90	0.89	0.89	265500
1997-11-26	0.89	0.89	0.89	0.89	418500
1997-12-01	0.89	0.89	0.89	0.89	216000
1997-12-02	0.89	0.89	0.87	0.87	279000
1997-12-03	0.87	0.87	0.83	0.83	1035000
1997-12-04	0.83	0.85	0.81	0.81	445500
1997-12-05	0.81	0.82	0.79	0.80	553500
1997-12-08	0.80	0.82	0.80	0.82	391500
1997-12-09	0.82	0.83	0.82	0.83	859500
1997-12-10	0.83	0.83	0.79	0.81	841500
1997-12-11	0.81	0.81	0.81	0.81	211500
1997-12-12	0.80	0.80	0.79	0.80	355500
1997-12-15	0.80	0.80	0.78	0.79	328500
1997-12-16	0.80	0.80	0.79	0.80	558000
1997-12-17	0.80	0.80	0.78	0.79	967500
1997-12-18	0.78	0.79	0.78	0.79	292500
1997-12-19	0.79	0.79	0.77	0.79	1750500
1997-12-22	0.79	0.80	0.79	0.79	1597500
1997-12-23	0.80	0.87	0.80	0.86	1035000
1997-12-24	0.86	0.89	0.86	0.88	711000
1997-12-26	0.89	0.91	0.89	0.90	468000
1997-12-29	0.91	0.91	0.89	0.90	603000
1997-12-30	0.91	0.96	0.90	0.96	787500
1997-12-31	0.97	1.01	0.97	1.00	990000
1998-01-02	1.00	1.02	1.00	1.01	360000
1998-01-05	1.02	1.05	1.02	1.02	486000
1998-01-06	1.02	1.02	0.99	0.99	814500
1998-01-07	0.98	0.98	0.95	0.95	1026000
1998-01-08	0.95	0.95	0.91	0.94	589500
1998-01-09	0.94	0.94	0.91	0.92	270000
1998-01-12	0.89	0.89	0.87	0.87	481500
1998-01-13	0.88	0.88	0.87	0.87	342000
1998-01-14	0.87	0.89	0.87	0.89	261000
1998-01-15	0.90	0.91	0.88	0.88	166500
1998-01-16	0.89	0.91	0.88	0.91	189000
1998-01-20	0.92	0.94	0.91	0.91	648000
1998-01-21	0.91	0.93	0.91	0.93	207000
1998-01-22	0.94	0.94	0.93	0.94	130500
1998-01-23	0.94	0.94	0.92	0.94	126000
1998-01-26	0.94	0.96	0.94	0.96	108000
1998-01-27	0.96	1.00	0.96	1.00	342000
1998-01-28	1.00	1.04	1.00	1.04	814500
1998-01-29	1.05	1.06	1.03	1.04	454500
1998-01-30	1.04	1.06	1.03	1.03	270000
1998-02-02	1.04	1.05	1.03	1.03	202500
1998-02-03	1.02	1.04	1.01	1.03	207000
1998-02-04	1.04	1.06	1.04	1.05	225000
1998-02-05	1.06	1.07	1.05	1.06	153000
1998-02-06	1.06	1.06	1.06	1.06	27000
1998-02-09	1.06	1.07	1.04	1.06	148500
1998-02-10	1.07	1.07	1.03	1.04	229500
1998-02-11	1.04	1.04	1.03	1.04	139500
1998-02-12	1.04	1.04	1.02	1.02	184500
1998-02-13	1.02	1.02	1.01	1.02	49500
1998-02-17	1.01	1.03	1.01	1.02	198000
1998-02-18	1.03	1.04	1.03	1.03	243000
1998-02-19	1.04	1.04	1.03	1.03	85500
1998-02-20	1.03	1.05	1.03	1.04	328500
1998-02-23	1.04	1.04	1.04	1.04	103500
1998-02-24	1.04	1.04	1.04	1.04	45000
1998-02-25	1.04	1.05	1.04	1.04	202500
1998-02-26	1.05	1.05	1.03	1.03	139500
1998-02-27	1.03	1.04	1.01	1.01	405000
1998-03-02	1.01	1.01	1.01	1.01	112500
1998-03-03	1.02	1.02	1.00	1.01	108000
1998-03-04	1.01	1.01	1.00	1.00	45000
1998-03-05	0.99	1.00	0.99	0.99	94500
1998-03-06	1.00	1.01	0.99	0.99	202500
1998-03-09	0.99	1.01	0.99	1.01	103500
1998-03-10	1.00	1.00	0.99	0.99	94500
1998-03-11	1.00	1.02	0.99	1.02	180000
1998-03-12	1.01	1.01	1.01	1.01	13500
1998-03-13	1.02	1.02	1.01	1.01	108000
1998-03-16	1.01	1.01	0.99	0.99	90000
1998-03-17	1.00	1.00	0.99	1.00	247500
1998-03-18	0.99	0.99	0.98	0.98	360000
1998-03-19	0.98	0.98	0.97	0.97	378000
1998-03-20	0.96	0.97	0.96	0.96	121500
1998-03-23	0.98	0.98	0.97	0.97	207000
1998-03-24	0.98	0.98	0.97	0.98	193500
1998-03-25	0.98	0.98	0.98	0.98	40500
1998-03-26	0.98	0.99	0.98	0.98	40500
1998-03-27	0.98	0.98	0.98	0.98	63000
1998-03-30	0.97	0.98	0.97	0.97	171000
1998-03-31	0.97	0.97	0.96	0.97	202500
1998-04-01	0.98	0.99	0.98	0.99	63000
1998-04-02	0.98	0.98	0.98	0.98	135000
1998-04-03	0.97	0.99	0.96	0.99	139500
1998-04-06	0.98	0.98	0.97	0.97	144000
1998-04-07	0.98	0.99	0.97	0.99	238500
1998-04-08	0.98	1.00	0.98	1.00	382500
1998-04-09	1.01	1.01	1.01	1.01	90000
1998-04-13	1.00	1.01	1.00	1.01	40500
1998-04-14	1.01	1.02	1.01	1.01	139500
1998-04-15	1.02	1.04	1.02	1.03	373500
1998-04-16	1.04	1.04	1.02	1.02	171000
1998-04-17	1.01	1.03	1.01	1.02	27000
1998-04-20	1.03	1.04	1.03	1.04	112500
1998-04-21	1.04	1.05	1.04	1.04	139500
1998-04-22	1.04	1.04	1.03	1.04	126000
1998-04-23	1.03	1.04	1.03	1.04	85500
1998-04-24	1.03	1.04	1.03	1.04	49500
1998-04-27	1.03	1.03	1.03	1.03	85500
1998-04-28	1.04	1.04	1.03	1.03	94500
1998-04-29	1.04	1.04	1.01	1.01	189000
1998-04-30	1.01	1.01	1.01	1.01	40500
1998-05-01	1.00	1.01	1.00	1.01	328500
1998-05-04	1.01	1.01	0.99	0.99	279000
1998-05-05	0.98	0.98	0.98	0.98	31500
1998-05-06	0.98	0.98	0.98	0.98	49500
1998-05-07	0.98	0.99	0.97	0.97	342000
1998-05-08	0.96	0.97	0.95	0.95	135000
1998-05-11	0.95	0.96	0.94	0.96	261000
1998-05-12	0.96	0.96	0.95	0.95	112500
1998-05-13	0.95	0.96	0.95	0.96	67500
1998-05-14	0.96	0.96	0.95	0.96	13500
1998-05-15	0.96	0.97	0.94	0.96	265500
1998-05-18	0.96	0.96	0.94	0.95	130500
1998-05-19	0.96	0.96	0.95	0.96	90000
1998-05-20	0.96	0.97	0.94	0.94	90000
1998-05-21	0.94	0.94	0.94	0.94	81000
1998-05-22	0.94	0.94	0.94	0.94	67500
1998-05-26	0.94	0.94	0.93	0.93	112500
1998-05-27	0.93	0.93	0.91	0.91	261000
1998-05-28	0.90	0.90	0.87	0.88	459000
1998-05-29	0.87	0.90	0.87	0.89	180000
1998-06-01	0.90	0.91	0.90	0.90	58500
1998-06-02	0.90	0.90	0.90	0.90	22500
1998-06-03	0.90	0.92	0.90	0.92	121500
1998-06-04	0.91	0.92	0.91	0.92	130500
1998-06-05	0.92	0.93	0.92	0.93	126000
1998-06-08	0.94	0.95	0.93	0.94	184500
1998-06-09	0.94	0.95	0.91	0.91	202500
1998-06-10	0.91	0.91	0.89	0.91	153000
1998-06-11	0.89	0.89	0.89	0.89	229500
1998-06-12	0.89	0.89	0.89	0.89	49500
1998-06-15	0.89	0.89	0.88	0.88	337500
1998-06-16	0.88	0.89	0.88	0.89	148500
1998-06-17	0.89	0.92	0.89	0.91	207000
1998-06-18	0.92	0.93	0.92	0.93	130500
1998-06-19	0.93	0.93	0.92	0.92	63000
1998-06-22	0.92	0.93	0.92	0.92	99000
1998-06-23	0.91	0.91	0.91	0.91	85500
1998-06-24	0.90	0.90	0.90	0.90	67500
1998-06-25	0.91	0.91	0.91	0.91	126000
1998-06-26	0.91	0.91	0.90	0.90	90000
1998-06-29	0.89	0.89	0.88	0.89	531000
1998-06-30	0.88	0.88	0.87	0.88	162000
1998-07-01	0.89	0.89	0.89	0.89	153000
1998-07-02	0.89	0.89	0.88	0.88	45000
1998-07-06	0.88	0.88	0.86	0.87	283500
1998-07-07	0.87	0.87	0.86	0.87	81000
1998-07-08	0.87	0.87	0.86	0.86	153000
1998-07-09	0.86	0.86	0.86	0.86	139500
1998-07-10	0.86	0.87	0.86	0.87	31500
1998-07-13	0.86	0.86	0.85	0.85	31500
1998-07-14	0.86	0.86	0.85	0.86	67500
1998-07-15	0.86	0.88	0.86	0.88	157500
1998-07-16	0.88	0.88	0.88	0.88	58500
1998-07-17	0.88	0.89	0.88	0.89	40500
1998-07-20	0.89	0.89	0.88	0.89	148500
1998-07-21	0.89	0.91	0.89	0.91	139500
1998-07-22	0.91	0.91	0.90	0.90	49500
1998-07-23	0.90	0.90	0.86	0.86	171000
1998-07-24	0.87	0.89	0.87	0.89	76500
1998-07-27	0.89	0.89	0.88	0.89	81000
1998-07-28	0.89	0.89	0.87	0.88	175500
1998-07-29	0.89	0.89	0.89	0.89	117000
1998-07-30	0.89	0.89	0.89	0.89	85500
1998-07-31	0.89	0.89	0.89	0.89	85500
1998-08-03	0.89	0.89	0.89	0.89	81000
1998-08-04	0.89	0.89	0.87	0.87	207000
1998-08-05	0.88	0.88	0.87	0.87	198000
1998-08-06	0.88	0.89	0.88	0.89	427500
1998-08-07	0.89	0.89	0.89	0.89	85500
1998-08-10	0.89	0.89	0.88	0.88	108000
1998-08-11	0.88	0.88	0.86	0.86	108000
1998-08-12	0.86	0.86	0.86	0.86	72000
1998-08-13	0.86	0.87	0.86	0.86	54000
1998-08-14	0.87	0.88	0.86	0.86	166500
1998-08-17	0.86	0.86	0.84	0.84	378000
1998-08-18	0.86	0.88	0.85	0.88	373500
1998-08-19	0.88	0.89	0.87	0.87	436500
1998-08-20	0.87	0.88	0.87	0.87	121500
1998-08-21	0.87	0.89	0.87	0.87	234000
1998-08-24	0.87	0.88	0.87	0.88	94500
1998-08-25	0.88	0.89	0.88	0.88	270000
1998-08-26	0.89	0.89	0.87	0.87	162000
1998-08-27	0.87	0.87	0.86	0.86	126000
1998-08-28	0.84	0.85	0.84	0.85	486000
1998-08-31	0.85	0.85	0.83	0.83	247500
1998-09-01	0.80	0.81	0.80	0.80	666000
1998-09-02	0.81	0.82	0.79	0.80	387000
1998-09-03	0.80	0.81	0.80	0.81	297000
1998-09-04	0.81	0.81	0.80	0.81	144000
1998-09-08	0.81	0.82	0.80	0.82	153000
1998-09-09	0.82	0.82	0.81	0.82	256500
1998-09-10	0.82	0.82	0.82	0.82	202500
1998-09-11	0.82	0.84	0.82	0.84	81000
1998-09-14	0.85	0.86	0.85	0.85	148500
1998-09-15	0.85	0.87	0.85	0.87	153000
1998-09-16	0.88	0.88	0.86	0.86	108000
1998-09-17	0.87	0.87	0.86	0.86	18000
1998-09-18	0.87	0.87	0.86	0.87	40500
1998-09-21	0.87	0.88	0.87	0.88	117000
1998-09-22	0.89	0.91	0.88	0.91	441000
1998-09-23	0.92	0.93	0.91	0.93	252000
1998-09-24	0.93	0.94	0.93	0.93	108000
1998-09-25	0.94	0.95	0.94	0.95	148500
1998-09-28	0.94	0.95	0.94	0.95	76500
1998-09-29	0.94	0.96	0.94	0.96	85500
1998-09-30	0.96	0.97	0.95	0.96	234000
1998-10-01	0.97	0.98	0.96	0.96	157500
1998-10-02	0.95	0.95	0.93	0.95	297000
1998-10-05	0.95	0.95	0.93	0.93	175500
1998-10-06	0.93	0.93	0.91	0.91	121500
1998-10-07	0.92	0.93	0.92	0.93	94500
1998-10-08	0.93	0.95	0.92	0.92	243000
1998-10-09	0.92	0.93	0.92	0.93	36000
1998-10-12	0.94	0.94	0.87	0.87	405000
1998-10-13	0.88	0.89	0.87	0.88	139500
1998-10-14	0.87	0.89	0.87	0.89	85500
1998-10-15	0.88	0.90	0.88	0.90	175500
1998-10-16	0.90	0.91	0.90	0.91	49500
1998-10-19	0.91	0.93	0.91	0.92	108000
1998-10-20	0.92	0.92	0.91	0.92	202500
1998-10-21	0.93	0.93	0.93	0.93	36000
1998-10-22	0.93	0.94	0.93	0.93	72000
1998-10-23	0.93	0.93	0.91	0.91	184500
1998-10-26	0.92	0.92	0.91	0.92	31500
1998-10-27	0.92	0.93	0.92	0.93	135000
1998-10-28	0.93	0.93	0.93	0.93	4500
1998-10-29	0.93	0.93	0.93	0.93	72000
1998-10-30	0.93	0.94	0.93	0.93	63000
1998-11-02	0.94	0.95	0.94	0.95	180000
1998-11-03	0.96	0.99	0.95	0.99	202500
1998-11-04	0.98	1.01	0.98	1.01	342000
1998-11-05	1.01	1.02	1.01	1.02	126000
1998-11-06	1.02	1.02	1.01	1.01	49500
1998-11-09	1.01	1.02	1.00	1.00	108000
1998-11-10	1.00	1.00	0.98	0.99	202500
1998-11-11	1.00	1.01	1.00	1.00	36000
1998-11-12	0.99	1.00	0.99	0.99	94500
1998-11-13	0.98	1.00	0.98	1.00	126000
1998-11-16	0.99	1.02	0.99	1.02	108000
1998-11-17	1.02	1.03	1.02	1.03	121500
1998-11-18	1.03	1.04	1.02	1.03	207000
1998-11-19	1.03	1.04	1.03	1.04	72000
1998-11-20	1.04	1.05	1.03	1.03	135000
1998-11-23	1.04	1.05	1.04	1.05	207000
1998-11-24	1.04	1.06	1.04	1.05	351000
1998-11-25	1.06	1.07	1.06	1.06	130500
1998-11-27	1.07	1.08	1.07	1.07	72000
1998-11-30	1.07	1.08	1.07	1.07	81000
1998-12-01	1.06	1.06	1.06	1.06	67500
1998-12-02	1.05	1.06	1.05	1.06	279000
1998-12-03	1.05	1.05	1.03	1.03	310500
1998-12-04	1.03	1.03	1.02	1.03	342000
1998-12-07	1.04	1.04	1.03	1.04	279000
1998-12-08	1.03	1.04	1.03	1.04	22500
1998-12-09	1.04	1.04	1.03	1.03	405000
1998-12-10	1.04	1.04	1.04	1.04	243000
1998-12-11	1.03	1.04	1.02	1.02	450000
1998-12-14	1.02	1.02	1.00	1.02	193500
1998-12-15	1.02	1.03	1.02	1.03	36000
1998-12-16	1.04	1.04	1.02	1.02	189000
1998-12-17	1.01	1.02	1.01	1.02	157500
1998-12-18	1.02	1.02	1.00	1.00	54000
1998-12-21	1.01	1.01	0.99	1.01	153000
1998-12-22	1.00	1.01	0.98	1.01	324000
1998-12-23	1.01	1.09	1.01	1.09	481500
1998-12-24	1.08	1.08	1.06	1.06	67500
1998-12-28	1.08	1.11	1.08	1.11	531000
1998-12-29	1.11	1.14	1.11	1.14	612000
1998-12-30	1.15	1.19	1.15	1.19	409500
1998-12-31	1.20	1.21	1.19	1.20	265500
1999-01-04	1.19	1.19	1.16	1.18	589500
1999-01-05	1.18	1.21	1.18	1.20	292500
1999-01-06	1.21	1.22	1.21	1.22	283500
1999-01-07	1.22	1.23	1.21	1.22	504000
1999-01-08	1.23	1.25	1.23	1.24	508500
1999-01-11	1.23	1.24	1.23	1.23	333000
1999-01-12	1.23	1.25	1.21	1.25	418500
1999-01-13	1.24	1.24	1.22	1.24	310500
1999-01-14	1.23	1.24	1.22	1.24	319500
1999-01-15	1.25	1.25	1.23	1.25	256500
1999-01-19	1.26	1.29	1.25	1.28	648000
1999-01-20	1.29	1.30	1.28	1.30	769500
1999-01-21	1.30	1.31	1.29	1.31	414000
1999-01-22	1.31	1.31	1.30	1.30	306000
1999-01-25	1.31	1.31	1.29	1.31	517500
1999-01-26	1.31	1.32	1.30	1.31	391500
1999-01-27	1.31	1.32	1.29	1.30	301500
1999-01-28	1.29	1.29	1.28	1.28	220500
1999-01-29	1.27	1.29	1.26	1.29	972000
1999-02-01	1.30	1.30	1.27	1.27	283500
1999-02-02	1.27	1.27	1.24	1.24	355500
1999-02-03	1.25	1.25	1.23	1.24	270000
1999-02-04	1.25	1.26	1.25	1.26	72000
1999-02-05	1.25	1.25	1.23	1.23	216000
1999-02-08	1.23	1.25	1.22	1.23	319500
1999-02-09	1.22	1.22	1.21	1.21	126000
1999-02-10	1.20	1.21	1.19	1.19	103500
1999-02-11	1.18	1.19	1.17	1.18	153000
1999-02-12	1.19	1.20	1.19	1.20	81000
1999-02-16	1.20	1.25	1.19	1.24	346500
1999-02-17	1.23	1.24	1.23	1.23	108000
1999-02-18	1.22	1.22	1.19	1.19	598500
1999-02-19	1.19	1.19	1.11	1.12	688500
1999-02-22	1.11	1.13	1.11	1.13	297000
1999-02-23	1.13	1.13	1.12	1.13	99000
1999-02-24	1.13	1.14	1.11	1.11	279000
1999-02-25	1.12	1.13	1.11	1.12	63000
1999-02-26	1.13	1.13	1.11	1.11	135000
1999-03-01	1.11	1.12	1.11	1.12	72000
1999-03-02	1.11	1.12	1.11	1.11	153000
1999-03-03	1.11	1.11	1.10	1.11	171000
1999-03-04	1.11	1.13	1.11	1.11	261000
1999-03-05	1.11	1.12	1.11	1.11	81000
1999-03-08	1.09	1.11	1.09	1.10	261000
1999-03-09	1.11	1.11	1.09	1.09	130500
1999-03-10	1.09	1.11	1.09	1.09	207000
1999-03-11	1.10	1.10	1.09	1.09	184500
1999-03-12	1.09	1.09	1.08	1.09	49500
1999-03-15	1.09	1.10	1.09	1.09	189000
1999-03-16	1.09	1.10	1.09	1.09	49500
1999-03-17	1.09	1.09	1.09	1.09	99000
1999-03-18	1.09	1.10	1.09	1.09	108000
1999-03-19	1.09	1.10	1.09	1.10	67500
1999-03-22	1.10	1.10	1.09	1.10	211500
1999-03-23	1.10	1.10	1.09	1.09	261000
1999-03-24	1.09	1.09	1.09	1.09	121500
1999-03-25	1.09	1.09	1.07	1.07	184500
1999-03-26	1.07	1.09	1.07	1.08	54000
1999-03-29	1.09	1.10	1.09	1.10	189000
1999-03-30	1.10	1.11	1.09	1.10	108000
1999-03-31	1.10	1.12	1.10	1.12	139500
1999-04-01	1.11	1.11	1.09	1.09	72000
1999-04-05	1.09	1.09	1.08	1.08	153000
1999-04-06	1.09	1.09	1.07	1.08	225000
1999-04-07	1.08	1.08	1.06	1.06	202500
1999-04-08	1.06	1.06	1.04	1.05	126000
1999-04-09	1.04	1.05	1.04	1.04	72000
1999-04-12	1.04	1.05	1.03	1.03	144000
1999-04-13	1.03	1.04	1.03	1.03	76500
1999-04-14	1.03	1.03	1.02	1.02	148500
1999-04-15	1.02	1.02	1.02	1.02	247500
1999-04-16	1.02	1.02	1.02	1.02	99000
1999-04-19	1.02	1.03	1.01	1.01	283500
1999-04-20	1.01	1.02	1.01	1.02	130500
1999-04-21	1.02	1.02	1.01	1.02	49500
1999-04-22	1.01	1.02	1.01	1.01	94500
1999-04-23	1.01	1.01	1.01	1.01	112500
1999-04-26	1.01	1.02	1.00	1.02	256500
1999-04-27	1.02	1.02	1.00	1.01	225000
1999-04-28	1.01	1.02	1.01	1.01	36000
1999-04-29	1.02	1.02	1.01	1.01	130500
1999-04-30	1.02	1.02	1.00	1.02	297000
1999-05-03	1.00	1.02	1.00	1.01	135000
1999-05-04	1.01	1.01	1.00	1.01	135000
1999-05-05	1.01	1.05	1.01	1.05	157500
1999-05-06	1.05	1.07	1.05	1.07	72000
1999-05-07	1.08	1.09	1.08	1.08	135000
1999-05-10	1.09	1.09	1.08	1.08	49500
1999-05-11	1.09	1.09	1.08	1.08	85500
1999-05-12	1.08	1.08	1.06	1.06	297000
1999-05-13	1.06	1.07	1.05	1.05	117000
1999-05-14	1.05	1.05	1.05	1.05	13500
1999-05-17	1.05	1.05	1.04	1.04	27000
1999-05-18	1.04	1.04	1.03	1.03	243000
1999-05-19	1.04	1.04	1.03	1.03	31500
1999-05-20	1.02	1.04	1.01	1.03	211500
1999-05-21	1.03	1.03	1.01	1.03	121500
1999-05-24	1.02	1.02	1.02	1.02	40500
1999-05-25	1.01	1.01	1.01	1.01	58500
1999-05-26	1.01	1.02	1.01	1.02	94500
1999-05-27	1.02	1.03	1.02	1.02	85500
1999-05-28	1.01	1.02	1.01	1.02	67500
1999-06-01	1.02	1.02	1.02	1.02	85500
1999-06-02	1.02	1.02	1.02	1.02	49500
1999-06-03	1.01	1.01	1.01	1.01	13500
1999-06-04	1.02	1.02	1.01	1.01	36000
1999-06-07	1.02	1.02	1.01	1.01	85500
1999-06-08	1.02	1.03	1.01	1.03	144000
1999-06-09	1.02	1.02	1.02	1.02	45000
1999-06-10	1.02	1.02	1.01	1.01	283500
1999-06-11	1.01	1.02	1.01	1.01	81000
1999-06-14	1.01	1.02	1.01	1.01	94500
1999-06-15	1.01	1.01	1.01	1.01	103500
1999-06-16	1.00	1.01	1.00	1.01	67500
1999-06-17	1.01	1.01	1.00	1.01	207000
1999-06-18	1.01	1.02	1.01	1.01	99000
1999-06-21	1.01	1.02	0.99	0.99	355500
1999-06-22	1.00	1.00	0.99	1.00	58500
1999-06-23	1.01	1.01	1.00	1.01	103500
1999-06-24	1.00	1.01	1.00	1.00	45000
1999-06-25	1.00	1.01	1.00	1.01	90000
1999-06-28	1.01	1.01	1.00	1.01	166500
1999-06-29	1.00	1.01	1.00	1.00	288000
1999-06-30	1.01	1.01	0.99	0.99	292500
1999-07-01	0.99	1.00	0.99	0.99	463500
1999-07-02	1.00	1.00	0.98	0.99	198000
1999-07-06	0.99	1.00	0.99	0.99	157500
1999-07-07	1.00	1.01	1.00	1.01	202500
1999-07-08	1.01	1.03	1.01	1.03	117000
1999-07-09	1.04	1.07	1.03	1.06	310500
1999-07-12	1.06	1.08	1.06	1.08	193500
1999-07-13	1.08	1.10	1.08	1.09	292500
1999-07-14	1.09	1.11	1.09	1.11	265500
1999-07-15	1.11	1.11	1.09	1.09	130500
1999-07-16	1.10	1.23	1.10	1.17	2101500
1999-07-19	1.18	1.18	1.16	1.17	225000
1999-07-20	1.17	1.17	1.16	1.16	220500
1999-07-21	1.16	1.17	1.16	1.16	126000
1999-07-22	1.16	1.16	1.15	1.16	112500
1999-07-23	1.15	1.15	1.15	1.15	40500
1999-07-26	1.15	1.15	1.14	1.14	85500
1999-07-27	1.14	1.15	1.14	1.15	130500
1999-07-28	1.15	1.15	1.13	1.13	157500
1999-07-29	1.13	1.15	1.13	1.14	31500
1999-07-30	1.14	1.16	1.14	1.15	99000
1999-08-02	1.14	1.15	1.14	1.14	112500
1999-08-03	1.14	1.14	1.12	1.12	144000
1999-08-04	1.12	1.12	1.11	1.12	85500
1999-08-05	1.12	1.12	1.11	1.12	31500
1999-08-06	1.11	1.12	1.11	1.11	126000
1999-08-09	1.10	1.11	1.10	1.11	58500
1999-08-10	1.12	1.12	1.11	1.11	76500
1999-08-11	1.11	1.11	1.08	1.09	571500
1999-08-12	1.08	1.08	1.07	1.07	153000
1999-08-13	1.06	1.07	1.06	1.07	112500
1999-08-16	1.06	1.06	1.06	1.06	85500
1999-08-17	1.06	1.06	1.05	1.06	49500
1999-08-18	1.05	1.05	1.04	1.04	166500
1999-08-19	1.04	1.04	1.04	1.04	72000
1999-08-20	1.04	1.04	1.03	1.03	166500
1999-08-23	1.03	1.07	1.03	1.06	396000
1999-08-24	1.07	1.08	1.07	1.07	229500
1999-08-25	1.07	1.08	1.06	1.06	162000
1999-08-26	1.06	1.06	1.06	1.06	18000
1999-08-27	1.05	1.06	1.05	1.06	40500
1999-08-30	1.05	1.05	1.03	1.03	234000
1999-08-31	1.04	1.04	1.04	1.04	27000
1999-09-01	1.04	1.04	1.04	1.04	27000
1999-09-02	1.04	1.04	1.04	1.04	99000
1999-09-03	1.04	1.05	1.04	1.05	31500
1999-09-07	1.05	1.05	1.05	1.05	103500
1999-09-08	1.05	1.05	1.04	1.04	211500
1999-09-09	1.04	1.04	1.04	1.04	63000
1999-09-10	1.04	1.04	1.03	1.04	162000
1999-09-13	1.04	1.04	1.04	1.04	54000
1999-09-14	1.04	1.04	1.04	1.04	18000
1999-09-15	1.05	1.05	1.05	1.05	22500
1999-09-16	1.05	1.05	1.04	1.04	135000
1999-09-17	1.04	1.04	1.04	1.04	58500
1999-09-20	1.05	1.06	1.04	1.04	135000
1999-09-21	1.04	1.04	1.03	1.03	153000
1999-09-22	1.03	1.04	1.03	1.04	108000
1999-09-23	1.04	1.04	1.04	1.04	135000
1999-09-24	1.04	1.04	1.03	1.03	117000
1999-09-27	1.03	1.03	1.03	1.03	63000
1999-09-28	1.03	1.03	1.01	1.01	72000
1999-09-29	1.01	1.02	1.01	1.02	85500
1999-09-30	1.01	1.01	1.01	1.01	31500
1999-10-01	1.01	1.02	1.01	1.01	139500
1999-10-04	1.01	1.01	0.98	1.00	153000
1999-10-05	1.00	1.01	0.99	1.00	495000
1999-10-06	1.01	1.01	1.01	1.01	171000
1999-10-07	1.01	1.01	1.01	1.01	58500
1999-10-08	1.00	1.00	0.99	0.99	90000
1999-10-11	0.99	0.99	0.98	0.99	225000
1999-10-12	0.98	0.99	0.98	0.98	139500
1999-10-13	0.99	0.99	0.99	0.99	67500
1999-10-14	0.99	1.00	0.98	1.00	468000
1999-10-15	1.00	1.00	0.98	0.99	162000
1999-10-18	0.99	0.99	0.97	0.98	220500
1999-10-19	0.97	0.98	0.97	0.97	144000
1999-10-20	0.97	0.99	0.97	0.99	49500
1999-10-21	0.98	0.98	0.98	0.98	40500
1999-10-22	0.98	0.98	0.97	0.98	229500
1999-10-25	0.98	0.98	0.98	0.98	103500
1999-10-26	0.98	0.98	0.97	0.98	130500
1999-10-27	0.98	0.98	0.97	0.98	117000
1999-10-28	0.97	0.98	0.97	0.98	175500
1999-10-29	0.98	0.98	0.97	0.97	103500
1999-11-01	0.97	0.98	0.96	0.98	112500
1999-11-02	0.97	0.97	0.96	0.97	189000
1999-11-03	0.98	0.98	0.94	0.95	319500
1999-11-04	0.94	0.96	0.94	0.95	378000
1999-11-05	0.95	0.95	0.94	0.94	270000
1999-11-08	0.94	0.96	0.94	0.96	148500
1999-11-09	0.96	0.96	0.96	0.96	360000
1999-11-10	0.95	0.95	0.94	0.95	171000
1999-11-11	0.94	0.94	0.93	0.94	238500
1999-11-12	0.94	0.94	0.92	0.92	162000
1999-11-15	0.90	0.90	0.88	0.89	711000
1999-11-16	0.88	0.91	0.88	0.90	351000
1999-11-17	0.91	1.02	0.91	1.01	3613500
1999-11-18	1.01	1.03	1.00	1.00	558000
1999-11-19	1.00	1.00	0.98	0.98	220500
1999-11-22	0.98	0.98	0.96	0.96	369000
1999-11-23	0.96	0.96	0.95	0.95	180000
1999-11-24	0.95	0.95	0.94	0.95	130500
1999-11-26	0.95	0.95	0.95	0.95	76500
1999-11-29	0.95	0.96	0.94	0.96	315000
1999-11-30	0.94	0.95	0.94	0.94	274500
1999-12-01	0.93	0.93	0.92	0.93	301500
1999-12-02	0.93	0.93	0.92	0.92	207000
1999-12-03	0.92	0.92	0.90	0.90	450000
1999-12-06	0.89	0.90	0.89	0.90	760500
1999-12-07	0.89	0.90	0.89	0.89	297000
1999-12-08	0.88	0.89	0.88	0.88	571500
1999-12-09	0.88	0.89	0.87	0.87	319500
1999-12-10	0.87	0.87	0.85	0.86	576000
1999-12-13	0.85	0.86	0.85	0.86	274500
1999-12-14	0.85	0.86	0.85	0.85	198000
1999-12-15	0.85	0.88	0.85	0.88	256500
1999-12-16	0.87	0.88	0.87	0.88	261000
1999-12-17	0.88	0.89	0.88	0.88	139500
1999-12-20	0.88	0.89	0.87	0.87	706500
1999-12-21	0.87	0.87	0.87	0.87	297000
1999-12-22	0.87	0.87	0.86	0.87	144000
1999-12-23	0.87	0.87	0.86	0.86	261000
1999-12-27	0.86	0.86	0.84	0.85	427500
1999-12-28	0.84	0.85	0.84	0.85	333000
1999-12-29	0.85	0.86	0.84	0.85	382500
1999-12-30	0.86	0.86	0.84	0.86	589500
1999-12-31	0.85	0.86	0.84	0.85	148500
2000-01-03	0.85	0.85	0.83	0.85	306000
2000-01-04	0.84	0.85	0.84	0.84	144000
2000-01-05	0.85	0.85	0.84	0.84	261000
2000-01-06	0.85	0.86	0.84	0.85	139500
2000-01-07	0.86	0.86	0.84	0.84	445500
2000-01-10	0.83	0.84	0.83	0.84	184500
2000-01-11	0.82	0.84	0.82	0.84	333000
2000-01-12	0.84	0.86	0.84	0.86	229500
2000-01-13	0.86	0.88	0.86	0.86	544500
2000-01-14	0.87	0.89	0.87	0.87	184500
2000-01-18	0.87	0.90	0.87	0.88	279000
2000-01-19	0.88	0.88	0.87	0.87	216000
2000-01-20	0.88	0.88	0.86	0.86	198000
2000-01-21	0.86	0.87	0.86	0.87	378000
2000-01-24	0.87	0.88	0.86	0.88	166500
2000-01-25	0.88	0.88	0.87	0.88	76500
2000-01-26	0.88	0.88	0.88	0.88	85500
2000-01-27	0.88	0.88	0.87	0.87	157500
2000-01-28	0.87	0.87	0.87	0.87	22500
2000-01-31	0.87	0.91	0.87	0.91	612000
2000-02-01	0.90	0.93	0.90	0.92	121500
2000-02-02	0.93	0.95	0.93	0.95	315000
2000-02-03	0.95	0.96	0.94	0.96	346500
2000-02-04	0.95	0.95	0.93	0.93	306000
2000-02-07	0.91	0.91	0.89	0.89	346500
2000-02-08	0.89	0.90	0.89	0.89	144000
2000-02-09	0.89	0.89	0.88	0.88	234000
2000-02-10	0.89	0.89	0.86	0.87	252000
2000-02-11	0.86	0.87	0.86	0.87	58500
2000-02-14	0.87	0.87	0.86	0.87	144000
2000-02-15	0.86	0.87	0.86	0.87	108000
2000-02-16	0.86	0.86	0.86	0.86	207000
2000-02-17	0.86	0.86	0.85	0.85	157500
2000-02-18	0.85	0.85	0.85	0.85	126000
2000-02-22	0.84	0.84	0.83	0.84	337500
2000-02-23	0.83	0.83	0.83	0.83	117000
2000-02-24	0.83	0.84	0.83	0.83	328500
2000-02-25	0.82	0.83	0.81	0.81	274500
2000-02-28	0.82	0.82	0.81	0.81	166500
2000-02-29	0.81	0.81	0.81	0.81	198000
2000-03-01	0.81	0.81	0.80	0.80	279000
2000-03-02	0.80	0.81	0.80	0.81	319500
2000-03-03	0.81	0.82	0.81	0.81	355500
2000-03-06	0.80	0.80	0.79	0.80	90000
2000-03-07	0.80	0.81	0.80	0.80	315000
2000-03-08	0.80	0.81	0.80	0.80	162000
2000-03-09	0.80	0.80	0.79	0.80	85500
2000-03-10	0.81	0.82	0.80	0.82	175500
2000-03-13	0.81	0.82	0.81	0.81	162000
2000-03-14	0.80	0.81	0.80	0.81	180000
2000-03-15	0.80	0.81	0.79	0.81	225000
2000-03-16	0.82	0.83	0.82	0.83	184500
2000-03-17	0.82	0.83	0.81	0.82	112500
2000-03-20	0.82	0.85	0.82	0.84	472500
2000-03-21	0.83	0.85	0.83	0.85	216000
2000-03-22	0.85	0.87	0.85	0.86	346500
2000-03-23	0.86	0.86	0.85	0.85	81000
2000-03-24	0.86	0.88	0.86	0.87	472500
2000-03-27	0.87	0.87	0.85	0.85	180000
2000-03-28	0.85	0.86	0.85	0.86	148500
2000-03-29	0.85	0.86	0.85	0.86	99000
2000-03-30	0.86	0.87	0.86	0.86	139500
2000-03-31	0.86	0.86	0.85	0.86	355500
2000-04-03	0.86	0.86	0.85	0.85	99000
2000-04-04	0.85	0.85	0.83	0.83	567000
2000-04-05	0.83	0.83	0.83	0.83	40500
2000-04-06	0.84	0.84	0.83	0.84	162000
2000-04-07	0.84	0.84	0.83	0.83	180000
2000-04-10	0.83	0.83	0.82	0.82	225000
2000-04-11	0.82	0.82	0.81	0.81	135000
2000-04-12	0.81	0.82	0.80	0.82	274500
2000-04-13	0.81	0.84	0.81	0.84	189000
2000-04-14	0.84	0.84	0.82	0.82	571500
2000-04-17	0.81	0.81	0.81	0.81	531000
2000-04-18	0.81	0.81	0.81	0.81	243000
2000-04-19	0.81	0.81	0.80	0.81	369000
2000-04-20	0.82	0.82	0.81	0.82	63000
2000-04-24	0.82	0.82	0.82	0.82	36000
2000-04-25	0.82	0.82	0.81	0.82	135000
2000-04-26	0.82	0.82	0.82	0.82	58500
2000-04-28	0.81	0.81	0.81	0.81	301500
2000-05-01	0.82	0.82	0.81	0.81	247500
2000-05-02	0.81	0.83	0.81	0.82	387000
2000-05-03	0.82	0.82	0.81	0.81	157500
2000-05-04	0.81	0.82	0.78	0.78	2263500
2000-05-05	0.78	0.79	0.78	0.78	756000
2000-05-08	0.78	0.78	0.78	0.78	121500
2000-05-09	0.78	0.78	0.77	0.77	369000
2000-05-10	0.77	0.79	0.76	0.78	216000
2000-05-11	0.78	0.79	0.77	0.78	666000
2000-05-12	0.79	0.81	0.78	0.81	769500
2000-05-15	0.81	0.84	0.81	0.83	702000
2000-05-16	0.83	0.84	0.83	0.83	801000
2000-05-17	0.83	0.83	0.83	0.83	45000
2000-05-18	0.83	0.83	0.83	0.83	90000
2000-05-19	0.83	0.83	0.82	0.83	247500
2000-05-22	0.83	0.83	0.82	0.82	175500
2000-05-23	0.83	0.83	0.82	0.83	162000
2000-05-24	0.82	0.83	0.81	0.81	252000
2000-05-25	0.81	0.82	0.81	0.82	45000
2000-05-26	0.82	0.83	0.82	0.83	117000
2000-05-30	0.83	0.84	0.83	0.83	288000
2000-05-31	0.83	0.83	0.83	0.83	31500
2000-06-01	0.83	0.84	0.83	0.84	126000
2000-06-02	0.84	0.84	0.84	0.84	126000
2000-06-05	0.84	0.84	0.83	0.83	193500
2000-06-06	0.83	0.83	0.83	0.83	49500
2000-06-07	0.83	0.83	0.83	0.83	49500
2000-06-08	0.83	0.83	0.83	0.83	36000
2000-06-09	0.83	0.84	0.83	0.84	76500
2000-06-12	0.84	0.84	0.83	0.83	216000
2000-06-13	0.83	0.84	0.83	0.84	126000
2000-06-14	0.84	0.86	0.84	0.85	400500
2000-06-15	0.86	0.87	0.86	0.87	153000
2000-06-16	0.87	0.89	0.87	0.89	463500
2000-06-19	0.89	0.89	0.88	0.89	153000
2000-06-20	0.88	0.88	0.87	0.88	252000
2000-06-21	0.88	0.88	0.87	0.87	157500
2000-06-22	0.88	0.91	0.88	0.90	400500
2000-06-23	0.90	0.90	0.90	0.90	72000
2000-06-26	0.91	0.93	0.91	0.93	504000
2000-06-27	0.92	0.92	0.91	0.92	315000
2000-06-28	0.92	0.92	0.91	0.91	135000
2000-06-29	0.91	0.93	0.91	0.93	481500
2000-06-30	0.94	0.98	0.94	0.98	891000
2000-07-03	0.98	1.00	0.98	1.00	351000
2000-07-05	1.02	1.02	1.01	1.02	855000
2000-07-06	1.01	1.02	0.99	1.00	369000
2000-07-07	1.00	1.00	0.97	0.98	441000
2000-07-10	0.97	0.97	0.96	0.97	45000
2000-07-11	0.96	0.97	0.96	0.97	103500
2000-07-12	0.96	0.96	0.96	0.96	76500
2000-07-13	0.95	0.96	0.95	0.95	144000
2000-07-14	0.95	0.95	0.95	0.95	63000
2000-07-17	0.95	0.95	0.92	0.92	202500
2000-07-18	0.92	0.93	0.91	0.91	297000
2000-07-19	0.91	0.91	0.89	0.89	117000
2000-07-20	0.89	0.89	0.89	0.89	130500
2000-07-21	0.89	0.89	0.89	0.89	13500
2000-07-24	0.88	0.89	0.88	0.88	117000
2000-07-25	0.88	0.88	0.87	0.87	225000
2000-07-26	0.86	0.87	0.86	0.86	607500
2000-07-27	0.86	0.87	0.86	0.87	45000
2000-07-28	0.87	0.89	0.87	0.89	162000
2000-07-31	0.89	0.89	0.88	0.88	94500
2000-08-01	0.88	0.88	0.88	0.88	67500
2000-08-02	0.87	0.87	0.86	0.86	180000
2000-08-03	0.86	0.86	0.85	0.85	90000
2000-08-04	0.85	0.85	0.84	0.84	157500
2000-08-07	0.84	0.85	0.84	0.85	27000
2000-08-08	0.84	0.85	0.84	0.85	40500
2000-08-09	0.86	0.86	0.86	0.86	162000
2000-08-10	0.86	0.86	0.86	0.86	112500
2000-08-11	0.86	0.86	0.86	0.86	99000
2000-08-14	0.85	0.86	0.85	0.86	211500
2000-08-15	0.85	0.86	0.85	0.85	157500
2000-08-16	0.85	0.85	0.85	0.85	189000
2000-08-17	0.85	0.85	0.84	0.85	328500
2000-08-18	0.85	0.86	0.85	0.86	144000
2000-08-21	0.85	0.85	0.84	0.84	252000
2000-08-22	0.84	0.86	0.84	0.86	202500
2000-08-23	0.87	0.88	0.87	0.87	306000
2000-08-24	0.87	0.88	0.87	0.88	27000
2000-08-25	0.88	0.89	0.88	0.89	211500
2000-08-28	0.89	0.90	0.89	0.90	45000
2000-08-29	0.90	0.90	0.89	0.89	283500
2000-08-30	0.89	0.89	0.89	0.89	193500
2000-08-31	0.89	0.89	0.88	0.88	112500
2000-09-01	0.88	0.88	0.88	0.88	27000
2000-09-05	0.88	0.89	0.88	0.89	225000
2000-09-06	0.89	0.89	0.89	0.89	9000
2000-09-07	0.89	0.89	0.86	0.86	315000
2000-09-08	0.87	0.88	0.87	0.88	45000
2000-09-11	0.88	0.88	0.86	0.86	337500
2000-09-12	0.86	0.86	0.85	0.86	162000
2000-09-13	0.86	0.86	0.85	0.85	247500
2000-09-14	0.86	0.86	0.86	0.86	310500
2000-09-15	0.86	0.87	0.86	0.87	315000
2000-09-18	0.87	0.87	0.86	0.86	85500
2000-09-19	0.86	0.87	0.86	0.87	45000
2000-09-20	0.87	0.87	0.86	0.87	157500
2000-09-22	0.86	0.87	0.86	0.86	198000
2000-09-25	0.86	0.86	0.86	0.86	94500
2000-09-26	0.86	0.86	0.86	0.86	90000
2000-09-27	0.86	0.86	0.85	0.85	54000
2000-09-28	0.85	0.85	0.85	0.85	49500
2000-09-29	0.85	0.85	0.84	0.84	103500
2000-10-02	0.84	0.84	0.84	0.84	22500
2000-10-03	0.84	0.84	0.84	0.84	54000
2000-10-04	0.83	0.83	0.83	0.83	94500
2000-10-05	0.83	0.83	0.83	0.83	40500
2000-10-06	0.83	0.83	0.83	0.83	76500
2000-10-09	0.83	0.83	0.83	0.83	58500
2000-10-10	0.84	0.85	0.84	0.85	279000
2000-10-11	0.84	0.85	0.83	0.84	342000
2000-10-12	0.84	0.84	0.82	0.82	229500
2000-10-13	0.82	0.82	0.78	0.80	508500
2000-10-16	0.80	0.81	0.79	0.81	67500
2000-10-17	0.81	0.81	0.79	0.79	67500
2000-10-18	0.79	0.79	0.77	0.77	517500
2000-10-19	0.77	0.80	0.77	0.79	256500
2000-10-20	0.79	0.81	0.79	0.79	171000
2000-10-23	0.80	0.80	0.79	0.79	99000
2000-10-24	0.79	0.80	0.79	0.79	121500
2000-10-25	0.80	0.82	0.79	0.82	189000
2000-10-26	0.82	0.82	0.81	0.81	36000
2000-10-27	0.81	0.81	0.81	0.81	22500
2000-10-30	0.81	0.81	0.79	0.80	162000
2000-10-31	0.80	0.80	0.79	0.79	220500
2000-11-01	0.78	0.79	0.78	0.78	297000
2000-11-02	0.79	0.79	0.78	0.78	76500
2000-11-03	0.78	0.79	0.78	0.78	76500
2000-11-06	0.78	0.79	0.77	0.79	292500
2000-11-07	0.79	0.79	0.78	0.78	148500
2000-11-08	0.78	0.78	0.77	0.78	144000
2000-11-09	0.78	0.78	0.78	0.78	13500
2000-11-10	0.78	0.78	0.76	0.76	198000
2000-11-13	0.76	0.76	0.74	0.75	148500
2000-11-14	0.76	0.77	0.75	0.77	121500
2000-11-15	0.78	0.79	0.78	0.79	270000
2000-11-16	0.80	0.81	0.80	0.80	112500
2000-11-17	0.80	0.80	0.79	0.80	63000
2000-11-20	0.80	0.80	0.79	0.79	265500
2000-11-21	0.79	0.81	0.79	0.81	193500
2000-11-22	0.81	0.81	0.80	0.80	126000
2000-11-24	0.80	0.80	0.79	0.79	9000
2000-11-27	0.79	0.79	0.79	0.79	148500
2000-11-28	0.79	0.79	0.78	0.78	117000
2000-11-29	0.78	0.78	0.76	0.78	216000
2000-11-30	0.77	0.79	0.77	0.79	198000
2000-12-01	0.79	0.79	0.78	0.79	148500
2000-12-04	0.78	0.80	0.78	0.80	211500
2000-12-05	0.80	0.80	0.79	0.80	288000
2000-12-06	0.80	0.80	0.79	0.80	157500
2000-12-07	0.79	0.80	0.79	0.80	90000
2000-12-08	0.80	0.80	0.79	0.80	36000
2000-12-11	0.79	0.81	0.79	0.80	265500
2000-12-12	0.80	0.81	0.80	0.81	216000
2000-12-13	0.81	0.81	0.80	0.81	184500
2000-12-14	0.81	0.81	0.80	0.81	76500
2000-12-15	0.81	0.81	0.81	0.81	18000
2000-12-18	0.81	0.81	0.81	0.81	139500
2000-12-19	0.81	0.81	0.79	0.79	117000
2000-12-20	0.78	0.78	0.77	0.77	229500
2000-12-21	0.77	0.77	0.75	0.76	301500
2000-12-22	0.76	0.77	0.76	0.77	63000
2000-12-26	0.77	0.77	0.76	0.77	270000
2000-12-27	0.77	0.77	0.76	0.77	166500
2000-12-28	0.77	0.77	0.77	0.77	229500
2000-12-29	0.77	0.79	0.77	0.79	189000
2001-01-02	0.79	0.83	0.79	0.83	270000
2001-01-03	0.83	0.85	0.83	0.84	207000
2001-01-04	0.84	0.85	0.84	0.84	108000
2001-01-05	0.84	0.86	0.83	0.86	337500
2001-01-08	0.85	0.88	0.85	0.87	261000
2001-01-09	0.87	0.87	0.85	0.86	247500
2001-01-10	0.86	0.88	0.86	0.88	49500
2001-01-11	0.87	0.88	0.87	0.88	81000
2001-01-12	0.86	0.87	0.86	0.87	229500
2001-01-16	0.87	0.89	0.87	0.89	49500
2001-01-17	0.88	0.90	0.88	0.89	189000
2001-01-18	0.89	0.89	0.88	0.89	45000
2001-01-19	0.89	0.90	0.89	0.90	126000
2001-01-22	0.90	0.91	0.90	0.91	180000
2001-01-23	0.91	0.92	0.89	0.89	225000
2001-01-24	0.89	0.89	0.88	0.89	85500
2001-01-25	0.89	0.89	0.89	0.89	9000
2001-01-26	0.89	0.91	0.89	0.90	31500
2001-01-29	0.90	0.90	0.90	0.90	99000
2001-01-30	0.89	0.89	0.88	0.88	117000
2001-01-31	0.88	0.88	0.88	0.88	184500
2001-02-01	0.88	0.88	0.88	0.88	22500
2001-02-02	0.88	0.88	0.88	0.88	94500
2001-02-05	0.88	0.88	0.87	0.88	139500
2001-02-06	0.87	0.87	0.87	0.87	40500
2001-02-07	0.88	0.88	0.87	0.88	22500
2001-02-08	0.87	0.87	0.87	0.87	81000
2001-02-09	0.87	0.87	0.86	0.86	72000
2001-02-12	0.86	0.86	0.84	0.85	225000
2001-02-13	0.85	0.85	0.84	0.85	58500
2001-02-14	0.84	0.84	0.84	0.84	72000
2001-02-15	0.84	0.84	0.84	0.84	81000
2001-02-16	0.84	0.84	0.84	0.84	27000
2001-02-20	0.84	0.84	0.84	0.84	27000
2001-02-21	0.84	0.84	0.84	0.84	22500
2001-02-22	0.84	0.85	0.84	0.85	45000
2001-02-23	0.85	0.86	0.85	0.86	180000
2001-02-26	0.87	0.88	0.87	0.87	148500
2001-02-27	0.87	0.87	0.87	0.87	126000
2001-02-28	0.87	0.87	0.86	0.86	85500
2001-03-01	0.86	0.86	0.84	0.84	175500
2001-03-02	0.84	0.84	0.84	0.84	144000
2001-03-05	0.84	0.84	0.84	0.84	36000
2001-03-06	0.84	0.84	0.83	0.84	85500
2001-03-07	0.83	0.83	0.83	0.83	49500
2001-03-08	0.83	0.83	0.83	0.83	27000
2001-03-09	0.84	0.84	0.84	0.84	85500
2001-03-12	0.84	0.84	0.82	0.82	157500
2001-03-13	0.82	0.82	0.82	0.82	139500
2001-03-14	0.82	0.82	0.81	0.81	67500
2001-03-15	0.81	0.81	0.80	0.80	211500
2001-03-16	0.80	0.80	0.79	0.80	63000
2001-03-19	0.80	0.80	0.80	0.80	36000
2001-03-20	0.80	0.80	0.79	0.80	58500
2001-03-21	0.80	0.80	0.80	0.80	265500
2001-03-22	0.80	0.80	0.79	0.79	184500
2001-03-23	0.79	0.79	0.79	0.79	4500
2001-03-26	0.80	0.80	0.79	0.80	121500
2001-03-27	0.80	0.80	0.79	0.80	63000
2001-03-28	0.80	0.80	0.80	0.80	135000
2001-03-29	0.80	0.80	0.80	0.80	22500
2001-03-30	0.80	0.80	0.80	0.80	45000
2001-04-02	0.80	0.80	0.80	0.80	58500
2001-04-03	0.80	0.80	0.77	0.78	355500
2001-04-04	0.78	0.78	0.76	0.76	144000
2001-04-05	0.77	0.77	0.76	0.76	81000
2001-04-06	0.76	0.77	0.76	0.77	76500
2001-04-09	0.77	0.78	0.77	0.78	49500
2001-04-10	0.78	0.78	0.78	0.78	13500
2001-04-11	0.78	0.78	0.78	0.78	85500
2001-04-12	0.78	0.78	0.78	0.78	265500
2001-04-16	0.79	0.79	0.78	0.78	135000
2001-04-17	0.78	0.78	0.78	0.78	67500
2001-04-18	0.78	0.80	0.78	0.79	211500
2001-04-19	0.79	0.79	0.79	0.79	76500
2001-04-20	0.79	0.79	0.78	0.78	76500
2001-04-23	0.78	0.78	0.78	0.78	36000
2001-04-24	0.78	0.78	0.77	0.77	153000
2001-04-25	0.77	0.78	0.77	0.78	373500
2001-04-26	0.77	0.79	0.77	0.79	234000
2001-04-27	0.79	0.79	0.79	0.79	54000
2001-04-30	0.79	0.79	0.79	0.79	112500
2001-05-01	0.79	0.80	0.79	0.80	103500
2001-05-02	0.80	0.81	0.80	0.81	139500
2001-05-03	0.81	0.81	0.81	0.81	40500
2001-05-04	0.81	0.81	0.81	0.81	40500
2001-05-07	0.81	0.81	0.81	0.81	31500
2001-05-08	0.81	0.81	0.81	0.81	67500
2001-05-09	0.81	0.81	0.81	0.81	175500
2001-05-10	0.81	0.82	0.81	0.81	490500
2001-05-11	0.81	0.81	0.80	0.81	135000
2001-05-14	0.81	0.81	0.81	0.81	153000
2001-05-15	0.81	0.81	0.81	0.81	45000
2001-05-16	0.81	0.81	0.81	0.81	180000
2001-05-17	0.81	0.84	0.81	0.83	414000
2001-05-18	0.83	0.83	0.83	0.83	27000
2001-05-21	0.83	0.83	0.82	0.82	121500
2001-05-22	0.82	0.83	0.82	0.82	139500
2001-05-23	0.84	0.84	0.83	0.83	405000
2001-05-24	0.83	0.83	0.82	0.82	45000
2001-05-25	0.83	0.83	0.82	0.83	112500
2001-05-29	0.83	0.83	0.81	0.81	238500
2001-05-30	0.81	0.81	0.81	0.81	103500
2001-05-31	0.81	0.81	0.81	0.81	94500
2001-06-01	0.81	0.81	0.81	0.81	99000
2001-06-04	0.81	0.81	0.80	0.81	373500
2001-06-05	0.81	0.84	0.81	0.83	333000
2001-06-06	0.83	0.84	0.83	0.84	126000
2001-06-07	0.84	0.85	0.84	0.85	54000
2001-06-08	0.84	0.86	0.84	0.86	135000
2001-06-11	0.86	0.87	0.86	0.86	112500
2001-06-12	0.86	0.89	0.86	0.87	589500
2001-06-13	0.87	0.88	0.87	0.88	108000
2001-06-14	0.88	0.88	0.87	0.87	45000
2001-06-15	0.87	0.88	0.87	0.87	40500
2001-06-18	0.87	0.88	0.87	0.88	76500
2001-06-19	0.88	0.90	0.88	0.90	202500
2001-06-20	0.90	0.90	0.89	0.89	85500
2001-06-21	0.90	0.90	0.89	0.89	283500
2001-06-22	0.89	0.89	0.88	0.88	54000
2001-06-25	0.89	0.89	0.89	0.89	49500
2001-06-26	0.89	0.89	0.89	0.89	67500
2001-06-27	0.89	0.89	0.89	0.89	49500
2001-06-28	0.88	0.88	0.88	0.88	81000
2001-06-29	0.87	0.87	0.86	0.86	211500
2001-07-02	0.86	0.86	0.85	0.86	72000
2001-07-03	0.85	0.85	0.85	0.85	229500
2001-07-05	0.85	0.85	0.85	0.85	40500
2001-07-09	0.85	0.85	0.84	0.85	112500
2001-07-10	0.85	0.86	0.85	0.86	90000
2001-07-11	0.86	0.86	0.86	0.86	103500
2001-07-12	0.86	0.86	0.86	0.86	76500
2001-07-13	0.86	0.86	0.86	0.86	81000
2001-07-16	0.86	0.88	0.86	0.88	148500
2001-07-17	0.87	0.87	0.87	0.87	27000
2001-07-18	0.87	0.87	0.87	0.87	9000
2001-07-19	0.87	0.88	0.87	0.88	22500
2001-07-20	0.87	0.88	0.87	0.88	27000
2001-07-23	0.87	0.88	0.87	0.88	58500
2001-07-24	0.88	0.88	0.88	0.88	9000
2001-07-25	0.88	0.89	0.88	0.89	31500
2001-07-26	0.88	0.88	0.88	0.88	63000
2001-07-27	0.88	0.88	0.88	0.88	27000
2001-07-31	0.88	0.88	0.87	0.87	148500
2001-08-01	0.87	0.87	0.86	0.86	121500
2001-08-02	0.86	0.86	0.84	0.84	135000
2001-08-03	0.84	0.85	0.84	0.85	67500
2001-08-06	0.85	0.86	0.85	0.85	63000
2001-08-07	0.85	0.85	0.85	0.85	58500
2001-08-08	0.86	0.86	0.86	0.86	4500
2001-08-09	0.85	0.85	0.85	0.85	36000
2001-08-10	0.85	0.86	0.85	0.86	112500
2001-08-13	0.86	0.86	0.86	0.86	63000
2001-08-14	0.87	0.87	0.87	0.87	45000
2001-08-15	0.87	0.88	0.87	0.88	36000
2001-08-16	0.88	0.89	0.87	0.88	166500
2001-08-17	0.88	0.89	0.88	0.89	76500
2001-08-20	0.88	0.88	0.87	0.88	103500
2001-08-21	0.87	0.87	0.87	0.87	9000
2001-08-22	0.87	0.87	0.87	0.87	63000
2001-08-23	0.86	0.87	0.86	0.87	18000
2001-08-24	0.86	0.86	0.86	0.86	67500
2001-08-27	0.86	0.86	0.85	0.85	549000
2001-08-28	0.85	0.85	0.85	0.85	108000
2001-08-29	0.85	0.85	0.84	0.84	67500
2001-08-30	0.85	0.85	0.85	0.85	18000
2001-08-31	0.84	0.84	0.84	0.84	67500
2001-09-04	0.84	0.84	0.84	0.84	126000
2001-09-05	0.84	0.84	0.83	0.83	27000
2001-09-06	0.83	0.83	0.82	0.82	99000
2001-09-07	0.83	0.83	0.83	0.83	63000
2001-09-10	0.83	0.83	0.83	0.83	54000
2001-09-17	0.83	0.83	0.83	0.83	301500
2001-09-18	0.83	0.84	0.83	0.83	657000
2001-09-19	0.83	0.83	0.81	0.81	409500
2001-09-20	0.81	0.81	0.80	0.80	409500
2001-09-21	0.80	0.80	0.79	0.79	387000
2001-09-24	0.79	0.80	0.79	0.79	418500
2001-09-25	0.79	0.79	0.79	0.79	103500
2001-09-26	0.79	0.79	0.79	0.79	148500
2001-09-27	0.79	0.79	0.78	0.78	202500
2001-09-28	0.78	0.78	0.78	0.78	108000
2001-10-01	0.78	0.79	0.78	0.79	22500
2001-10-02	0.79	0.79	0.78	0.79	54000
2001-10-03	0.79	0.79	0.79	0.79	49500
2001-10-04	0.79	0.79	0.79	0.79	31500
2001-10-05	0.79	0.80	0.79	0.80	121500
2001-10-08	0.80	0.81	0.80	0.80	234000
2001-10-09	0.80	0.80	0.80	0.80	58500
2001-10-10	0.80	0.80	0.80	0.80	13500
2001-10-11	0.80	0.81	0.80	0.81	81000
2001-10-12	0.82	0.84	0.82	0.84	207000
2001-10-15	0.84	0.87	0.84	0.86	499500
2001-10-16	0.86	0.88	0.86	0.86	90000
2001-10-17	0.86	0.87	0.86	0.87	40500
2001-10-18	0.86	0.86	0.86	0.86	49500
2001-10-19	0.87	0.87	0.87	0.87	94500
2001-10-22	0.87	0.87	0.85	0.85	234000
2001-10-23	0.85	0.85	0.84	0.84	220500
2001-10-24	0.84	0.84	0.84	0.84	18000
2001-10-25	0.84	0.84	0.83	0.83	99000
2001-10-26	0.83	0.83	0.83	0.83	4500
2001-10-29	0.83	0.83	0.83	0.83	54000
2001-10-30	0.83	0.84	0.83	0.84	76500
2001-10-31	0.84	0.84	0.84	0.84	117000
2001-11-01	0.84	0.84	0.84	0.84	22500
2001-11-02	0.84	0.84	0.84	0.84	54000
2001-11-05	0.84	0.84	0.84	0.84	63000
2001-11-06	0.84	0.84	0.84	0.84	67500
2001-11-07	0.84	0.84	0.84	0.84	40500
2001-11-08	0.84	0.84	0.84	0.84	81000
2001-11-09	0.84	0.84	0.84	0.84	13500
2001-11-12	0.84	0.85	0.84	0.84	121500
2001-11-13	0.84	0.85	0.84	0.85	112500
2001-11-14	0.85	0.85	0.85	0.85	261000
2001-11-15	0.85	0.85	0.85	0.85	49500
2001-11-16	0.85	0.85	0.85	0.85	31500
2001-11-19	0.85	0.85	0.85	0.85	45000
2001-11-20	0.84	0.86	0.84	0.86	193500
2001-11-21	0.85	0.86	0.85	0.86	9000
2001-11-23	0.86	0.86	0.86	0.86	4500
2001-11-26	0.86	0.86	0.85	0.85	63000
2001-11-27	0.85	0.85	0.85	0.85	13500
2001-11-28	0.85	0.85	0.85	0.85	139500
2001-11-29	0.85	0.85	0.85	0.85	99000
2001-11-30	0.84	0.85	0.83	0.83	184500
2001-12-03	0.83	0.83	0.82	0.83	94500
2001-12-04	0.83	0.83	0.82	0.82	148500
2001-12-05	0.82	0.82	0.82	0.82	117000
2001-12-06	0.81	0.81	0.81	0.81	81000
2001-12-07	0.81	0.81	0.81	0.81	216000
2001-12-10	0.81	0.81	0.81	0.81	94500
2001-12-11	0.81	0.81	0.80	0.81	171000
2001-12-12	0.81	0.81	0.80	0.80	135000
2001-12-13	0.80	0.80	0.80	0.80	85500
2001-12-14	0.80	0.81	0.80	0.80	49500
2001-12-17	0.80	0.80	0.79	0.80	373500
2001-12-18	0.80	0.80	0.78	0.78	175500
2001-12-19	0.79	0.79	0.78	0.79	337500
2001-12-20	0.79	0.79	0.79	0.79	45000
2001-12-21	0.79	0.80	0.79	0.80	45000
2001-12-24	0.80	0.80	0.80	0.80	45000
2001-12-26	0.80	0.80	0.80	0.80	135000
2001-12-27	0.80	0.80	0.80	0.80	54000
2001-12-28	0.80	0.80	0.80	0.80	184500
2001-12-31	0.80	0.82	0.80	0.82	94500
2002-01-02	0.81	0.81	0.81	0.81	63000
2002-01-03	0.81	0.81	0.81	0.81	49500
2002-01-04	0.81	0.82	0.81	0.82	81000
2002-01-07	0.82	0.82	0.82	0.82	36000
2002-01-08	0.81	0.81	0.81	0.81	49500
2002-01-09	0.81	0.81	0.81	0.81	22500
2002-01-10	0.81	0.81	0.81	0.81	67500
2002-01-11	0.81	0.82	0.81	0.81	31500
2002-01-14	0.81	0.81	0.81	0.81	85500
2002-01-15	0.81	0.82	0.81	0.81	72000
2002-01-16	0.81	0.81	0.81	0.81	40500
2002-01-17	0.81	0.81	0.80	0.80	49500
2002-01-18	0.80	0.80	0.80	0.80	4500
2002-01-22	0.80	0.80	0.80	0.80	58500
2002-01-23	0.79	0.79	0.79	0.79	81000
2002-01-24	0.79	0.79	0.79	0.79	67500
2002-01-25	0.80	0.81	0.80	0.81	121500
2002-01-28	0.81	0.81	0.81	0.81	31500
2002-01-29	0.81	0.81	0.81	0.81	13500
2002-01-30	0.81	0.81	0.79	0.79	175500
2002-01-31	0.79	0.79	0.79	0.79	31500
2002-02-01	0.79	0.79	0.79	0.79	36000
2002-02-04	0.79	0.79	0.79	0.79	49500
2002-02-05	0.79	0.79	0.78	0.79	400500
2002-02-06	0.78	0.78	0.78	0.78	166500
2002-02-07	0.78	0.78	0.77	0.77	18000
2002-02-08	0.77	0.77	0.77	0.77	175500
2002-02-11	0.77	0.79	0.77	0.79	112500
2002-02-12	0.79	0.79	0.79	0.79	81000
2002-02-13	0.79	0.79	0.79	0.79	67500
2002-02-14	0.79	0.79	0.79	0.79	31500
2002-02-15	0.80	0.80	0.80	0.80	13500
2002-02-19	0.80	0.81	0.80	0.81	103500
2002-02-20	0.80	0.81	0.80	0.81	13500
2002-02-21	0.81	0.81	0.80	0.80	54000
2002-02-22	0.80	0.81	0.80	0.80	90000
2002-02-25	0.80	0.80	0.79	0.79	27000
2002-02-26	0.80	0.80	0.80	0.80	157500
2002-02-27	0.80	0.81	0.80	0.81	216000
2002-02-28	0.81	0.81	0.81	0.81	72000
2002-03-01	0.81	0.81	0.81	0.81	85500
2002-03-04	0.81	0.82	0.81	0.81	54000
2002-03-05	0.82	0.82	0.81	0.81	184500
2002-03-06	0.80	0.82	0.80	0.82	85500
2002-03-07	0.82	0.83	0.82	0.83	135000
2002-03-08	0.83	0.84	0.83	0.84	171000
2002-03-11	0.85	0.85	0.84	0.84	283500
2002-03-12	0.84	0.85	0.84	0.85	76500
2002-03-13	0.85	0.85	0.85	0.85	184500
2002-03-14	0.85	0.85	0.85	0.85	94500
2002-03-15	0.85	0.85	0.83	0.83	175500
2002-03-18	0.84	0.84	0.83	0.83	117000
2002-03-19	0.83	0.83	0.83	0.83	121500
2002-03-20	0.83	0.83	0.82	0.82	85500
2002-03-21	0.82	0.82	0.82	0.82	18000
2002-03-22	0.82	0.82	0.82	0.82	18000
2002-03-25	0.82	0.83	0.82	0.83	36000
2002-03-26	0.83	0.83	0.82	0.82	58500
2002-03-27	0.83	0.83	0.83	0.83	76500
2002-03-28	0.84	0.85	0.84	0.85	18000
2002-04-01	0.85	0.85	0.85	0.85	139500
2002-04-02	0.85	0.86	0.85	0.86	81000
2002-04-03	0.86	0.86	0.85	0.85	112500
2002-04-04	0.85	0.85	0.85	0.85	49500
2002-04-05	0.85	0.85	0.84	0.84	103500
2002-04-08	0.84	0.84	0.84	0.84	90000
2002-04-09	0.84	0.84	0.84	0.84	63000
2002-04-10	0.84	0.84	0.84	0.84	31500
2002-04-11	0.84	0.84	0.84	0.84	112500
2002-04-12	0.84	0.84	0.83	0.83	81000
2002-04-15	0.84	0.84	0.84	0.84	9000
2002-04-16	0.84	0.84	0.84	0.84	18000
2002-04-17	0.84	0.86	0.84	0.86	175500
2002-04-18	0.86	0.88	0.86	0.87	225000
2002-04-19	0.88	0.88	0.87	0.88	918000
2002-04-22	0.87	0.87	0.86	0.86	153000
2002-04-23	0.86	0.86	0.85	0.85	117000
2002-04-24	0.85	0.86	0.85	0.86	54000
2002-04-25	0.86	0.87	0.86	0.86	58500
2002-04-26	0.86	0.87	0.86	0.87	144000
2002-04-29	0.87	0.87	0.87	0.87	81000
2002-04-30	0.86	0.86	0.86	0.86	18000
2002-05-01	0.86	0.86	0.85	0.85	49500
2002-05-02	0.85	0.85	0.85	0.85	315000
2002-05-03	0.85	0.85	0.85	0.85	126000
2002-05-06	0.85	0.85	0.85	0.85	112500
2002-05-08	0.85	0.85	0.85	0.85	58500
2002-05-09	0.85	0.85	0.85	0.85	18000
2002-05-10	0.85	0.85	0.85	0.85	54000
2002-05-13	0.85	0.86	0.85	0.86	31500
2002-05-14	0.86	0.88	0.86	0.88	180000
2002-05-15	0.88	0.89	0.88	0.89	85500
2002-05-16	0.88	0.90	0.88	0.90	373500
2002-05-17	0.90	0.91	0.90	0.90	180000
2002-05-20	0.90	0.94	0.90	0.93	459000
2002-05-21	0.92	0.92	0.90	0.90	630000
2002-05-22	0.91	0.92	0.90	0.92	189000
2002-05-23	0.92	0.94	0.92	0.94	265500
2002-05-24	0.94	0.95	0.94	0.95	67500
2002-05-28	0.95	0.95	0.94	0.94	22500
2002-05-29	0.95	0.95	0.94	0.94	85500
2002-05-30	0.94	0.94	0.93	0.93	180000
2002-05-31	0.92	0.92	0.92	0.92	40500
2002-06-03	0.92	0.92	0.91	0.91	45000
2002-06-04	0.90	0.92	0.90	0.92	103500
2002-06-05	0.92	0.92	0.91	0.91	40500
2002-06-06	0.91	0.91	0.89	0.89	85500
2002-06-07	0.89	0.90	0.89	0.90	45000
2002-06-10	0.89	0.89	0.89	0.89	117000
2002-06-11	0.88	0.88	0.85	0.85	265500
2002-06-12	0.86	0.86	0.86	0.86	90000
2002-06-13	0.87	0.87	0.87	0.87	31500
2002-06-14	0.87	0.87	0.86	0.87	85500
2002-06-17	0.88	0.88	0.88	0.88	13500
2002-06-18	0.88	0.88	0.88	0.88	31500
2002-06-19	0.88	0.88	0.88	0.88	9000
2002-06-20	0.88	0.88	0.88	0.88	103500
2002-06-21	0.88	0.88	0.88	0.88	27000
2002-06-24	0.88	0.88	0.87	0.87	130500
2002-06-25	0.87	0.87	0.87	0.87	99000
2002-06-26	0.87	0.87	0.86	0.86	67500
2002-06-27	0.87	0.88	0.87	0.88	175500
2002-06-28	0.88	0.91	0.88	0.91	220500
2002-07-01	0.91	0.91	0.91	0.91	36000
2002-07-02	0.90	0.90	0.89	0.90	81000
2002-07-03	0.90	0.90	0.89	0.89	144000
2002-07-05	0.88	0.89	0.88	0.89	58500
2002-07-08	0.89	0.90	0.89	0.90	27000
2002-07-09	0.89	0.90	0.89	0.89	328500
2002-07-10	0.90	0.91	0.89	0.90	117000
2002-07-11	0.90	0.91	0.90	0.90	90000
2002-07-12	0.90	0.91	0.89	0.89	99000
2002-07-15	0.89	0.89	0.88	0.88	166500
2002-07-16	0.87	0.87	0.87	0.87	67500
2002-07-17	0.87	0.87	0.86	0.86	400500
2002-07-18	0.86	0.86	0.86	0.86	72000
2002-07-19	0.85	0.85	0.85	0.85	63000
2002-07-22	0.85	0.85	0.83	0.83	247500
2002-07-23	0.83	0.83	0.82	0.82	621000
2002-07-24	0.82	0.82	0.81	0.81	121500
2002-07-25	0.81	0.83	0.81	0.83	184500
2002-07-26	0.82	0.82	0.82	0.82	9000
2002-07-29	0.82	0.82	0.82	0.82	18000
2002-07-30	0.82	0.82	0.82	0.82	153000
2002-07-31	0.82	0.83	0.82	0.83	90000
2002-08-01	0.83	0.83	0.82	0.82	36000
2002-08-02	0.82	0.82	0.82	0.82	13500
2002-08-05	0.82	0.82	0.82	0.82	175500
2002-08-06	0.82	0.82	0.82	0.82	130500
2002-08-07	0.82	0.82	0.82	0.82	13500
2002-08-08	0.82	0.82	0.82	0.82	18000
2002-08-09	0.82	0.82	0.82	0.82	126000
2002-08-12	0.82	0.82	0.82	0.82	49500
2002-08-13	0.82	0.83	0.82	0.83	49500
2002-08-14	0.84	0.84	0.84	0.84	49500
2002-08-15	0.85	0.87	0.85	0.87	184500
2002-08-16	0.87	0.88	0.87	0.87	99000
2002-08-19	0.87	0.88	0.87	0.87	49500
2002-08-20	0.87	0.87	0.86	0.86	18000
2002-08-21	0.86	0.87	0.86	0.87	31500
2002-08-22	0.87	0.90	0.87	0.90	324000
2002-08-23	0.89	0.89	0.89	0.89	94500
2002-08-26	0.89	0.89	0.89	0.89	18000
2002-08-27	0.88	0.88	0.88	0.88	27000
2002-08-28	0.88	0.88	0.87	0.87	157500
2002-08-29	0.86	0.86	0.86	0.86	18000
2002-08-30	0.86	0.86	0.86	0.86	76500
2002-09-03	0.86	0.86	0.86	0.86	54000
2002-09-04	0.86	0.87	0.85	0.87	108000
2002-09-05	0.86	0.86	0.86	0.86	54000
2002-09-06	0.86	0.88	0.86	0.88	121500
2002-09-09	0.88	0.88	0.88	0.88	27000
2002-09-10	0.88	0.88	0.87	0.87	117000
2002-09-12	0.87	0.88	0.87	0.88	103500
2002-09-13	0.88	0.89	0.88	0.88	40500
2002-09-16	0.88	0.89	0.88	0.89	63000
2002-09-17	0.89	0.89	0.88	0.88	85500
2002-09-18	0.88	0.88	0.86	0.87	85500
2002-09-19	0.87	0.87	0.87	0.87	67500
2002-09-20	0.86	0.86	0.86	0.86	58500
2002-09-24	0.86	0.86	0.86	0.86	85500
2002-09-25	0.86	0.86	0.86	0.86	175500
2002-09-26	0.86	0.86	0.86	0.86	148500
2002-09-27	0.86	0.86	0.86	0.86	18000
2002-09-30	0.86	0.86	0.86	0.86	45000
2002-10-01	0.86	0.86	0.86	0.86	13500
2002-10-02	0.86	0.87	0.86	0.87	198000
2002-10-03	0.88	0.90	0.88	0.90	153000
2002-10-04	0.89	0.90	0.89	0.90	279000
2002-10-07	0.90	0.91	0.90	0.90	108000
2002-10-08	0.90	0.90	0.88	0.89	396000
2002-10-09	0.89	0.89	0.88	0.88	94500
2002-10-10	0.88	0.88	0.86	0.86	144000
2002-10-11	0.87	0.87	0.86	0.86	9000
2002-10-14	0.86	0.86	0.86	0.86	67500
2002-10-15	0.86	0.87	0.86	0.87	45000
2002-10-16	0.86	0.87	0.86	0.87	58500
2002-10-17	0.87	0.88	0.87	0.88	166500
2002-10-18	0.88	0.88	0.86	0.87	265500
2002-10-21	0.87	0.87	0.87	0.87	9000
2002-10-22	0.87	0.87	0.87	0.87	9000
2002-10-23	0.88	0.88	0.88	0.88	13500
2002-10-24	0.88	0.88	0.88	0.88	31500
2002-10-25	0.88	0.88	0.88	0.88	4500
2002-10-28	0.88	0.88	0.88	0.88	31500
2002-10-29	0.88	0.88	0.87	0.87	13500
2002-10-30	0.87	0.87	0.87	0.87	9000
2002-10-31	0.88	0.89	0.88	0.88	81000
2002-11-01	0.88	0.89	0.88	0.89	121500
2002-11-04	0.89	0.90	0.88	0.89	157500
2002-11-05	0.89	0.90	0.89	0.90	337500
2002-11-06	0.90	0.94	0.90	0.93	346500
2002-11-07	0.93	0.94	0.93	0.93	166500
2002-11-08	0.94	0.95	0.94	0.94	166500
2002-11-11	0.93	0.93	0.91	0.91	261000
2002-11-12	0.91	0.91	0.90	0.90	81000
2002-11-13	0.90	0.90	0.89	0.89	99000
2002-11-14	0.89	0.90	0.89	0.90	112500
2002-11-15	0.90	0.90	0.89	0.89	36000
2002-11-18	0.90	0.91	0.90	0.90	94500
2002-11-19	0.90	0.90	0.90	0.90	18000
2002-11-20	0.90	0.91	0.90	0.91	76500
2002-11-21	0.90	0.92	0.90	0.92	103500
2002-11-22	0.92	0.92	0.91	0.91	45000
2002-11-25	0.91	0.91	0.90	0.91	130500
2002-11-26	0.91	0.91	0.91	0.91	45000
2002-11-27	0.91	0.91	0.90	0.90	27000
2002-11-29	0.90	0.90	0.90	0.90	22500
2002-12-02	0.90	0.90	0.90	0.90	9000
2002-12-03	0.90	0.90	0.90	0.90	22500
2002-12-04	0.90	0.90	0.89	0.89	171000
2002-12-05	0.89	0.89	0.89	0.89	162000
2002-12-06	0.88	0.90	0.88	0.90	238500
2002-12-09	0.90	0.90	0.90	0.90	135000
2002-12-10	0.89	0.89	0.89	0.89	67500
2002-12-11	0.89	0.89	0.89	0.89	193500
2002-12-12	0.90	0.90	0.89	0.90	252000
2002-12-13	0.89	0.89	0.89	0.89	157500
2002-12-16	0.89	0.89	0.89	0.89	108000
2002-12-17	0.89	0.90	0.89	0.89	153000
2002-12-18	0.90	0.90	0.90	0.90	85500
2002-12-19	0.89	0.90	0.89	0.90	40500
2002-12-20	0.90	0.90	0.90	0.90	27000
2002-12-23	0.90	0.90	0.90	0.90	45000
2002-12-24	0.90	0.90	0.90	0.90	18000
2002-12-26	0.90	0.90	0.90	0.90	220500
2002-12-27	0.90	0.90	0.90	0.90	49500
2002-12-30	0.90	0.90	0.90	0.90	99000
2002-12-31	0.91	0.91	0.90	0.90	36000
2003-01-02	0.90	0.91	0.90	0.90	81000
2003-01-03	0.91	0.92	0.90	0.91	229500
2003-01-06	0.91	0.92	0.91	0.92	297000
2003-01-07	0.92	0.92	0.91	0.91	76500
2003-01-08	0.92	0.92	0.92	0.92	117000
2003-01-09	0.91	0.93	0.91	0.93	76500
2003-01-10	0.92	0.94	0.92	0.93	189000
2003-01-13	0.94	0.96	0.94	0.95	342000
2003-01-14	0.95	0.98	0.95	0.97	162000
2003-01-15	0.98	0.98	0.97	0.97	85500
2003-01-16	0.97	0.97	0.97	0.97	31500
2003-01-17	0.97	0.97	0.97	0.97	49500
2003-01-21	0.97	0.97	0.97	0.97	99000
2003-01-22	0.97	0.98	0.97	0.98	126000
2003-01-23	0.98	0.99	0.98	0.99	175500
2003-01-24	0.98	0.98	0.98	0.98	220500
2003-01-27	0.98	0.99	0.98	0.99	166500
2003-01-28	0.99	0.99	0.98	0.98	243000
2003-01-29	0.98	0.98	0.97	0.97	207000
2003-01-30	0.97	0.97	0.96	0.96	162000
2003-01-31	0.96	0.96	0.96	0.96	31500
2003-02-03	0.96	0.96	0.96	0.96	49500
2003-02-04	0.96	0.96	0.96	0.96	18000
2003-02-05	0.96	0.98	0.96	0.98	31500
2003-02-06	0.98	0.98	0.98	0.98	144000
2003-02-07	0.98	0.98	0.98	0.98	139500
2003-02-10	0.98	0.98	0.98	0.98	432000
2003-02-11	0.98	0.98	0.98	0.98	117000
2003-02-12	0.98	1.00	0.98	1.00	288000
2003-02-13	0.99	0.99	0.98	0.98	328500
2003-02-14	0.98	0.98	0.98	0.98	189000
2003-02-18	0.98	0.98	0.98	0.98	45000
2003-02-19	0.98	0.98	0.98	0.98	90000
2003-02-20	0.97	0.98	0.97	0.97	135000
2003-02-21	0.97	0.98	0.97	0.98	63000
2003-02-24	0.98	1.00	0.98	0.99	247500
2003-02-25	1.00	1.02	0.99	0.99	391500
2003-02-26	1.00	1.00	0.99	0.99	171000
2003-02-27	0.99	0.99	0.99	0.99	148500
2003-02-28	0.99	0.99	0.99	0.99	49500
2003-03-03	0.99	1.00	0.99	0.99	153000
2003-03-04	0.99	0.99	0.99	0.99	90000
2003-03-05	0.98	1.00	0.98	1.00	54000
2003-03-06	1.00	1.00	0.99	0.99	157500
2003-03-07	0.99	0.99	0.99	0.99	22500
2003-03-10	0.99	0.99	0.99	0.99	99000
2003-03-11	0.99	0.99	0.98	0.98	211500
2003-03-12	0.98	0.98	0.97	0.97	261000
2003-03-13	0.97	0.97	0.96	0.96	418500
2003-03-14	0.96	0.96	0.96	0.96	27000
2003-03-17	0.96	0.96	0.95	0.95	126000
2003-03-18	0.95	0.95	0.95	0.95	135000
2003-03-19	0.95	0.96	0.95	0.96	175500
2003-03-20	0.97	0.98	0.97	0.98	54000
2003-03-21	0.97	0.97	0.97	0.97	153000
2003-03-24	0.97	0.97	0.96	0.96	94500
2003-03-25	0.96	0.96	0.96	0.96	31500
2003-03-26	0.96	0.96	0.96	0.96	58500
2003-03-27	0.96	0.96	0.96	0.96	4500
2003-03-28	0.96	0.96	0.96	0.96	31500
2003-03-31	0.96	0.97	0.96	0.97	90000
2003-04-01	0.96	0.97	0.96	0.97	130500
2003-04-02	0.98	0.99	0.98	0.99	189000
2003-04-03	0.99	1.02	0.99	1.02	391500
2003-04-04	1.01	1.02	1.01	1.01	157500
2003-04-07	1.01	1.01	1.01	1.01	166500
2003-04-08	1.01	1.02	1.01	1.02	36000
2003-04-09	1.02	1.04	1.02	1.04	463500
2003-04-10	1.04	1.04	1.03	1.03	472500
2003-04-11	1.03	1.03	1.03	1.03	130500
2003-04-14	1.03	1.04	1.03	1.04	130500
2003-04-15	1.04	1.04	1.03	1.04	130500
2003-04-16	1.04	1.04	1.04	1.04	193500
2003-04-17	1.04	1.04	1.04	1.04	90000
2003-04-21	1.04	1.04	1.04	1.04	40500
2003-04-22	1.04	1.05	1.04	1.04	81000
2003-04-23	1.05	1.05	1.05	1.05	121500
2003-04-24	1.05	1.05	1.05	1.05	139500
2003-04-25	1.04	1.05	1.04	1.05	108000
2003-04-28	1.06	1.08	1.06	1.08	153000
2003-04-29	1.09	1.10	1.09	1.09	225000
2003-04-30	1.09	1.09	1.09	1.09	144000
2003-05-01	1.09	1.09	1.09	1.09	180000
2003-05-02	1.08	1.08	1.07	1.07	405000
2003-05-05	1.07	1.07	1.07	1.07	72000
2003-05-06	1.07	1.09	1.07	1.09	63000
2003-05-07	1.08	1.10	1.08	1.09	108000
2003-05-08	1.09	1.10	1.09	1.09	121500
2003-05-09	1.09	1.09	1.07	1.08	310500
2003-05-12	1.09	1.10	1.09	1.09	333000
2003-05-13	1.10	1.11	1.10	1.10	189000
2003-05-14	1.10	1.11	1.10	1.11	405000
2003-05-15	1.11	1.11	1.11	1.11	130500
2003-05-16	1.11	1.11	1.10	1.11	189000
2003-05-19	1.11	1.11	1.10	1.10	76500
2003-05-20	1.11	1.12	1.10	1.11	270000
2003-05-21	1.12	1.12	1.11	1.12	189000
2003-05-22	1.12	1.12	1.12	1.12	139500
2003-05-23	1.12	1.12	1.12	1.12	18000
2003-05-27	1.12	1.12	1.11	1.12	220500
2003-05-28	1.12	1.12	1.12	1.12	72000
2003-05-29	1.12	1.12	1.12	1.12	40500
2003-05-30	1.11	1.11	1.11	1.11	49500
2003-06-02	1.11	1.11	1.11	1.11	67500
2003-06-03	1.11	1.11	1.11	1.11	90000
2003-06-04	1.11	1.12	1.11	1.12	112500
2003-06-05	1.12	1.14	1.11	1.13	135000
2003-06-06	1.13	1.14	1.13	1.13	103500
2003-06-09	1.13	1.14	1.13	1.13	40500
2003-06-10	1.14	1.14	1.13	1.13	90000
2003-06-11	1.13	1.13	1.13	1.13	85500
2003-06-12	1.13	1.14	1.13	1.13	153000
2003-06-13	1.13	1.13	1.12	1.12	108000
2003-06-16	1.12	1.12	1.12	1.12	94500
2003-06-17	1.12	1.12	1.11	1.11	130500
2003-06-18	1.11	1.11	1.10	1.11	328500
2003-06-19	1.10	1.10	1.10	1.10	49500
2003-06-20	1.10	1.10	1.10	1.10	234000
2003-06-23	1.09	1.09	1.09	1.09	81000
2003-06-24	1.09	1.09	1.09	1.09	117000
2003-06-25	1.09	1.10	1.09	1.10	81000
2003-06-26	1.10	1.10	1.08	1.08	1030500
2003-06-27	1.08	1.09	1.08	1.09	76500
2003-06-30	1.09	1.09	1.04	1.04	1093500
2003-07-01	1.04	1.05	1.04	1.05	238500
2003-07-02	1.05	1.07	1.05	1.07	153000
2003-07-03	1.07	1.08	1.07	1.08	58500
2003-07-07	1.08	1.10	1.08	1.10	180000
2003-07-08	1.10	1.10	1.10	1.10	135000
2003-07-09	1.10	1.10	1.10	1.10	63000
2003-07-10	1.10	1.10	1.10	1.10	126000
2003-07-11	1.10	1.10	1.10	1.10	67500
2003-07-14	1.10	1.10	1.10	1.10	9000
2003-07-15	1.10	1.10	1.10	1.10	184500
2003-07-16	1.10	1.10	1.10	1.10	63000
2003-07-17	1.09	1.09	1.09	1.09	54000
2003-07-18	1.08	1.08	1.06	1.06	315000
2003-07-21	1.06	1.06	1.06	1.06	99000
2003-07-22	1.06	1.07	1.06	1.06	81000
2003-07-23	1.07	1.07	1.06	1.06	31500
2003-07-24	1.06	1.06	1.06	1.06	103500
2003-07-25	1.05	1.06	1.05	1.05	40500
2003-07-28	1.05	1.05	1.05	1.05	139500
2003-07-29	1.05	1.05	1.04	1.05	67500
2003-07-30	1.05	1.05	1.05	1.05	40500
2003-07-31	1.05	1.06	1.05	1.06	67500
2003-08-01	1.06	1.06	1.06	1.06	36000
2003-08-04	1.05	1.06	1.05	1.06	58500
2003-08-05	1.06	1.07	1.06	1.07	22500
2003-08-06	1.07	1.07	1.07	1.07	198000
2003-08-07	1.07	1.08	1.07	1.08	36000
2003-08-08	1.08	1.09	1.08	1.09	81000
2003-08-11	1.09	1.09	1.09	1.09	63000
2003-08-12	1.09	1.10	1.09	1.10	54000
2003-08-13	1.10	1.10	1.10	1.10	36000
2003-08-14	1.10	1.11	1.10	1.11	126000
2003-08-15	1.11	1.11	1.11	1.11	40500
2003-08-18	1.11	1.11	1.11	1.11	103500
2003-08-19	1.12	1.12	1.11	1.12	72000
2003-08-20	1.12	1.12	1.12	1.12	567000
2003-08-21	1.12	1.12	1.12	1.12	216000
2003-08-22	1.12	1.12	1.12	1.12	31500
2003-08-25	1.12	1.12	1.11	1.12	144000
2003-08-26	1.12	1.12	1.12	1.12	45000
2003-08-27	1.12	1.12	1.12	1.12	18000
2003-08-28	1.12	1.12	1.11	1.12	63000
2003-08-29	1.12	1.13	1.12	1.12	90000
2003-09-02	1.12	1.12	1.11	1.11	355500
2003-09-03	1.11	1.11	1.11	1.11	54000
2003-09-04	1.11	1.11	1.11	1.11	67500
2003-09-05	1.12	1.12	1.12	1.12	85500
2003-09-08	1.12	1.12	1.12	1.12	31500
2003-09-09	1.12	1.12	1.12	1.12	18000
2003-09-10	1.12	1.12	1.11	1.11	18000
2003-09-11	1.11	1.12	1.11	1.12	36000
2003-09-12	1.12	1.12	1.11	1.11	76500
2003-09-16	1.11	1.13	1.11	1.13	117000
2003-09-17	1.13	1.14	1.12	1.14	333000
2003-09-18	1.14	1.14	1.14	1.14	31500
2003-09-19	1.14	1.15	1.14	1.15	162000
2003-09-22	1.14	1.14	1.14	1.14	90000
2003-09-23	1.14	1.14	1.14	1.14	18000
2003-09-24	1.14	1.14	1.14	1.14	67500
2003-09-25	1.14	1.14	1.14	1.14	27000
2003-09-26	1.14	1.14	1.14	1.14	58500
2003-09-29	1.14	1.14	1.12	1.12	306000
2003-09-30	1.12	1.12	1.11	1.12	157500
2003-10-01	1.12	1.14	1.12	1.14	180000
2003-10-02	1.14	1.14	1.14	1.14	306000
2003-10-03	1.14	1.16	1.14	1.16	247500
2003-10-06	1.16	1.16	1.16	1.16	49500
2003-10-07	1.16	1.17	1.16	1.17	63000
2003-10-08	1.17	1.17	1.17	1.17	99000
2003-10-09	1.17	1.19	1.17	1.19	243000
2003-10-10	1.19	1.20	1.19	1.19	121500
2003-10-13	1.19	1.20	1.19	1.20	157500
2003-10-14	1.20	1.20	1.20	1.20	72000
2003-10-15	1.19	1.20	1.19	1.20	94500
2003-10-16	1.20	1.21	1.20	1.20	229500
2003-10-17	1.20	1.21	1.20	1.21	202500
2003-10-20	1.21	1.22	1.21	1.22	198000
2003-10-21	1.22	1.22	1.22	1.22	625500
2003-10-22	1.22	1.22	1.22	1.22	153000
2003-10-23	1.21	1.21	1.21	1.21	108000
2003-10-24	1.21	1.21	1.21	1.21	58500
2003-10-27	1.21	1.23	1.21	1.22	180000
2003-10-28	1.22	1.22	1.22	1.22	45000
2003-10-29	1.22	1.22	1.22	1.22	22500
2003-10-30	1.22	1.22	1.22	1.22	63000
2003-10-31	1.22	1.22	1.21	1.21	112500
2003-11-03	1.21	1.21	1.21	1.21	54000
2003-11-04	1.21	1.21	1.21	1.21	4500
2003-11-05	1.21	1.23	1.21	1.23	148500
2003-11-06	1.23	1.24	1.23	1.24	126000
2003-11-07	1.24	1.25	1.24	1.25	193500
2003-11-10	1.26	1.29	1.26	1.27	603000
2003-11-11	1.27	1.27	1.25	1.25	130500
2003-11-12	1.25	1.25	1.23	1.23	108000
2003-11-13	1.23	1.23	1.23	1.23	103500
2003-11-14	1.23	1.23	1.22	1.22	108000
2003-11-17	1.22	1.22	1.21	1.22	139500
2003-11-18	1.22	1.22	1.21	1.21	175500
2003-11-19	1.21	1.21	1.21	1.21	211500
2003-11-20	1.21	1.21	1.20	1.20	117000
2003-11-21	1.20	1.21	1.20	1.20	103500
2003-11-24	1.21	1.21	1.21	1.21	90000
2003-11-25	1.21	1.21	1.20	1.20	184500
2003-11-26	1.19	1.20	1.19	1.20	247500
2003-11-28	1.19	1.20	1.19	1.19	121500
2003-12-01	1.19	1.21	1.19	1.21	162000
2003-12-02	1.21	1.22	1.21	1.22	121500
2003-12-03	1.22	1.22	1.21	1.21	144000
2003-12-04	1.21	1.22	1.21	1.21	126000
2003-12-05	1.21	1.21	1.20	1.21	247500
2003-12-08	1.21	1.24	1.21	1.23	252000
2003-12-09	1.23	1.23	1.23	1.23	81000
2003-12-10	1.23	1.24	1.22	1.22	139500
2003-12-11	1.21	1.22	1.21	1.22	229500
2003-12-12	1.22	1.22	1.21	1.21	121500
2003-12-15	1.21	1.21	1.20	1.21	112500
2003-12-16	1.21	1.22	1.20	1.20	135000
2003-12-17	1.20	1.23	1.20	1.23	117000
2003-12-18	1.23	1.23	1.22	1.22	153000
2003-12-19	1.22	1.22	1.22	1.22	54000
2003-12-22	1.23	1.23	1.23	1.23	13500
2003-12-23	1.23	1.23	1.22	1.22	85500
2003-12-24	1.22	1.23	1.22	1.23	27000
2003-12-26	1.23	1.24	1.22	1.22	81000
2003-12-29	1.22	1.23	1.22	1.23	108000
2003-12-30	1.23	1.24	1.23	1.24	31500
2003-12-31	1.24	1.25	1.24	1.25	126000
2004-01-02	1.25	1.25	1.25	1.25	31500
2004-01-05	1.25	1.25	1.24	1.24	328500
2004-01-06	1.24	1.26	1.24	1.26	90000
2004-01-07	1.26	1.26	1.26	1.26	72000
2004-01-08	1.27	1.27	1.26	1.26	162000
2004-01-09	1.26	1.28	1.26	1.28	310500
2004-01-12	1.29	1.29	1.28	1.29	85500
2004-01-13	1.29	1.29	1.28	1.29	63000
2004-01-14	1.29	1.29	1.28	1.28	27000
2004-01-16	1.28	1.28	1.27	1.27	54000
2004-01-20	1.28	1.29	1.28	1.29	202500
2004-01-21	1.29	1.30	1.29	1.30	180000
2004-01-22	1.30	1.30	1.30	1.30	54000
2004-01-23	1.30	1.30	1.30	1.30	22500
2004-01-26	1.30	1.30	1.29	1.29	135000
2004-01-27	1.29	1.29	1.28	1.28	310500
2004-01-28	1.28	1.28	1.27	1.27	18000
2004-01-29	1.27	1.27	1.26	1.26	256500
2004-01-30	1.26	1.26	1.25	1.25	153000
2004-02-02	1.25	1.25	1.24	1.24	117000
2004-02-03	1.24	1.24	1.23	1.23	117000
2004-02-04	1.23	1.23	1.23	1.23	265500
2004-02-05	1.23	1.24	1.23	1.23	297000
2004-02-06	1.23	1.24	1.23	1.24	162000
2004-02-09	1.24	1.25	1.24	1.25	103500
2004-02-10	1.24	1.27	1.24	1.26	211500
2004-02-11	1.25	1.26	1.25	1.25	76500
2004-02-12	1.25	1.25	1.24	1.24	103500
2004-02-13	1.24	1.24	1.24	1.24	121500
2004-02-17	1.24	1.27	1.24	1.27	238500
2004-02-18	1.26	1.29	1.26	1.29	135000
2004-02-19	1.29	1.29	1.28	1.28	378000
2004-02-20	1.28	1.28	1.27	1.27	121500
2004-02-23	1.28	1.28	1.27	1.27	148500
2004-02-24	1.27	1.27	1.26	1.27	94500
2004-02-25	1.27	1.29	1.27	1.28	297000
2004-02-26	1.28	1.28	1.28	1.28	301500
2004-02-27	1.28	1.28	1.28	1.28	49500
2004-03-01	1.28	1.34	1.28	1.34	441000
2004-03-02	1.36	1.38	1.35	1.36	630000
2004-03-03	1.34	1.36	1.34	1.35	94500
2004-03-04	1.35	1.35	1.35	1.35	22500
2004-03-05	1.35	1.38	1.35	1.38	211500
2004-03-08	1.39	1.40	1.37	1.37	643500
2004-03-09	1.37	1.37	1.35	1.36	229500
2004-03-10	1.36	1.38	1.36	1.36	481500
2004-03-11	1.37	1.37	1.36	1.36	292500
2004-03-12	1.36	1.38	1.36	1.38	193500
2004-03-15	1.38	1.38	1.35	1.38	391500
2004-03-16	1.38	1.38	1.38	1.38	18000
2004-03-17	1.38	1.38	1.38	1.38	67500
2004-03-18	1.38	1.39	1.38	1.38	216000
2004-03-19	1.38	1.38	1.38	1.38	58500
2004-03-22	1.39	1.39	1.38	1.38	67500
2004-03-23	1.38	1.39	1.38	1.39	135000
2004-03-24	1.39	1.39	1.39	1.39	4500
2004-03-25	1.39	1.39	1.38	1.39	441000
2004-03-26	1.39	1.40	1.39	1.39	58500
2004-03-29	1.39	1.39	1.38	1.38	45000
2004-03-30	1.39	1.40	1.38	1.38	202500
2004-03-31	1.38	1.40	1.38	1.40	153000
2004-04-01	1.40	1.42	1.39	1.41	234000
2004-04-02	1.41	1.43	1.41	1.42	225000
2004-04-05	1.42	1.44	1.42	1.44	301500
2004-04-06	1.44	1.47	1.44	1.46	288000
2004-04-07	1.46	1.48	1.46	1.47	135000
2004-04-08	1.48	1.48	1.47	1.47	256500
2004-04-12	1.48	1.49	1.48	1.48	522000
2004-04-13	1.49	1.51	1.48	1.51	355500
2004-04-14	1.51	1.51	1.49	1.50	270000
2004-04-15	1.50	1.50	1.49	1.49	90000
2004-04-16	1.49	1.50	1.49	1.50	283500
2004-04-19	1.51	1.52	1.51	1.52	400500
2004-04-20	1.52	1.52	1.51	1.51	288000
2004-04-21	1.52	1.52	1.50	1.50	72000
2004-04-22	1.51	1.51	1.51	1.51	202500
2004-04-23	1.51	1.51	1.51	1.51	27000
2004-04-26	1.51	1.52	1.51	1.51	139500
2004-04-27	1.51	1.51	1.50	1.50	76500
2004-04-28	1.49	1.50	1.49	1.50	27000
2004-04-29	1.49	1.49	1.47	1.47	180000
2004-04-30	1.47	1.47	1.39	1.41	562500
2004-05-03	1.40	1.42	1.37	1.42	477000
2004-05-04	1.41	1.41	1.39	1.39	261000
2004-05-05	1.39	1.42	1.38	1.42	216000
2004-05-06	1.42	1.42	1.41	1.41	72000
2004-05-07	1.40	1.42	1.40	1.42	40500
2004-05-10	1.42	1.42	1.38	1.39	261000
2004-05-11	1.40	1.41	1.40	1.40	112500
2004-05-12	1.39	1.39	1.38	1.38	135000
2004-05-13	1.38	1.38	1.36	1.38	157500
2004-05-14	1.38	1.40	1.38	1.40	189000
2004-05-17	1.39	1.40	1.39	1.40	36000
2004-05-18	1.39	1.39	1.38	1.38	49500
2004-05-19	1.39	1.39	1.38	1.38	139500
2004-05-20	1.38	1.38	1.36	1.37	337500
2004-05-21	1.37	1.38	1.37	1.38	94500
2004-05-24	1.37	1.38	1.37	1.37	67500
2004-05-25	1.37	1.37	1.37	1.37	81000
2004-05-26	1.37	1.37	1.36	1.37	130500
2004-05-27	1.37	1.37	1.36	1.37	67500
2004-05-28	1.37	1.39	1.37	1.39	103500
2004-06-01	1.39	1.40	1.39	1.40	162000
2004-06-02	1.40	1.41	1.40	1.41	58500
2004-06-03	1.41	1.41	1.40	1.41	49500
2004-06-04	1.41	1.41	1.40	1.40	67500
2004-06-07	1.41	1.41	1.40	1.40	94500
2004-06-08	1.41	1.41	1.41	1.41	27000
2004-06-09	1.40	1.42	1.40	1.42	76500
2004-06-10	1.42	1.43	1.42	1.43	63000
2004-06-14	1.42	1.43	1.42	1.42	135000
2004-06-15	1.42	1.46	1.42	1.45	342000
2004-06-16	1.46	1.46	1.46	1.46	49500
2004-06-17	1.42	1.43	1.41	1.42	900000
2004-06-18	1.42	1.43	1.42	1.43	31500
2004-06-21	1.43	1.43	1.43	1.43	9000
2004-06-22	1.43	1.43	1.43	1.43	31500
2004-06-23	1.42	1.43	1.42	1.43	54000
2004-06-24	1.43	1.44	1.43	1.43	130500
2004-06-25	1.43	1.46	1.43	1.44	67500
2004-06-28	1.45	1.45	1.45	1.45	27000
2004-06-29	1.46	1.46	1.45	1.46	36000
2004-06-30	1.45	1.45	1.45	1.45	22500
2004-07-01	1.46	1.52	1.45	1.52	1039500
2004-07-02	1.52	1.52	1.50	1.50	135000
2004-07-06	1.50	1.51	1.50	1.50	139500
2004-07-07	1.50	1.52	1.50	1.52	211500
2004-07-08	1.53	1.55	1.52	1.55	184500
2004-07-09	1.55	1.57	1.55	1.57	175500
2004-07-12	1.57	1.58	1.56	1.56	135000
2004-07-13	1.56	1.56	1.55	1.55	31500
2004-07-14	1.56	1.56	1.56	1.56	103500
2004-07-15	1.56	1.56	1.55	1.55	9000
2004-07-16	1.55	1.56	1.55	1.56	36000
2004-07-19	1.56	1.57	1.56	1.57	67500
2004-07-20	1.57	1.58	1.57	1.58	40500
2004-07-21	1.58	1.62	1.58	1.61	198000
2004-07-22	1.60	1.62	1.59	1.62	153000
2004-07-23	1.62	1.64	1.62	1.63	189000
2004-07-26	1.63	1.65	1.63	1.65	171000
2004-07-27	1.66	1.70	1.66	1.69	409500
2004-07-28	1.70	1.70	1.69	1.70	108000
2004-07-29	1.70	1.71	1.69	1.69	126000
2004-07-30	1.70	1.71	1.70	1.70	72000
2004-08-02	1.71	1.71	1.67	1.68	216000
2004-08-03	1.67	1.74	1.67	1.73	400500
2004-08-04	1.74	1.77	1.73	1.77	864000
2004-08-05	1.78	1.79	1.76	1.76	639000
2004-08-06	1.76	1.76	1.72	1.73	238500
2004-08-09	1.72	1.73	1.69	1.71	283500
2004-08-10	1.72	1.76	1.72	1.76	189000
2004-08-11	1.77	1.78	1.74	1.75	157500
2004-08-12	1.74	1.80	1.74	1.80	319500
2004-08-13	1.80	1.83	1.80	1.82	351000
2004-08-16	1.78	1.81	1.77	1.78	486000
2004-08-17	1.74	1.76	1.71	1.73	499500
2004-08-18	1.72	1.75	1.71	1.75	216000
2004-08-19	1.76	1.77	1.75	1.77	72000
2004-08-20	1.78	1.79	1.73	1.73	274500
2004-08-23	1.74	1.77	1.73	1.76	130500
2004-08-24	1.77	1.78	1.77	1.78	49500
2004-08-25	1.78	1.81	1.78	1.80	103500
2004-08-26	1.81	1.82	1.80	1.81	247500
2004-08-27	1.82	1.87	1.82	1.87	306000
2004-08-30	1.86	1.89	1.86	1.89	441000
2004-08-31	1.89	1.95	1.89	1.95	684000
2004-09-01	1.96	2.00	1.93	1.95	760500
2004-09-02	1.94	1.94	1.90	1.92	504000
2004-09-03	1.93	1.97	1.92	1.95	301500
2004-09-07	1.95	1.98	1.95	1.97	139500
2004-09-08	1.97	1.97	1.94	1.96	315000
2004-09-09	1.96	1.96	1.90	1.95	337500
2004-09-10	1.95	1.96	1.94	1.96	292500
2004-09-13	1.95	1.96	1.93	1.96	315000
2004-09-14	1.96	1.97	1.95	1.97	121500
2004-09-15	1.97	1.99	1.97	1.99	103500
2004-09-16	1.97	1.98	1.96	1.96	283500
2004-09-17	1.97	1.97	1.95	1.95	94500
2004-09-20	1.96	1.98	1.95	1.98	153000
2004-09-21	1.97	1.99	1.97	1.99	94500
2004-09-22	1.98	1.99	1.98	1.98	54000
2004-09-23	1.97	1.97	1.96	1.97	162000
2004-09-24	1.97	2.06	1.97	2.06	720000
2004-09-27	2.06	2.18	2.06	2.18	1062000
2004-09-28	2.18	2.26	2.18	2.20	2286000
2004-09-29	2.21	2.23	2.19	2.19	373500
2004-09-30	2.20	2.22	2.19	2.22	279000
2004-10-01	2.21	2.22	2.18	2.18	355500
2004-10-04	2.16	2.17	2.01	2.01	1219500
2004-10-05	1.95	2.06	1.94	2.03	1309500
2004-10-06	2.02	2.15	2.02	2.15	1444500
2004-10-07	2.19	2.23	2.08	2.13	1183500
2004-10-08	2.14	2.16	2.09	2.11	463500
2004-10-11	2.12	2.19	2.12	2.19	418500
2004-10-12	2.15	2.17	2.10	2.12	625500
2004-10-13	2.13	2.13	2.08	2.09	193500
2004-10-14	2.08	2.10	2.07	2.10	252000
2004-10-15	2.09	2.11	2.04	2.09	99000
2004-10-18	2.09	2.11	2.09	2.11	337500
2004-10-19	2.11	2.11	2.09	2.09	112500
2004-10-20	2.09	2.11	2.09	2.11	45000
2004-10-21	2.11	2.11	2.08	2.10	166500
2004-10-22	2.11	2.11	2.09	2.11	22500
2004-10-25	2.11	2.11	2.09	2.10	49500
2004-10-26	2.09	2.11	2.08	2.08	702000
2004-10-27	2.08	2.09	2.03	2.04	378000
2004-10-28	2.04	2.05	2.00	2.04	279000
2004-10-29	2.05	2.08	2.03	2.08	477000
2004-11-01	2.08	2.13	2.08	2.09	495000
2004-11-02	2.10	2.11	2.07	2.07	292500
2004-11-03	2.07	2.15	2.07	2.13	481500
2004-11-04	2.13	2.14	2.08	2.08	360000
2004-11-05	2.08	2.12	2.08	2.12	90000
2004-11-08	2.11	2.11	2.05	2.07	193500
2004-11-09	2.06	2.09	2.06	2.08	126000
2004-11-10	2.05	2.08	2.05	2.07	207000
2004-11-11	2.07	2.07	2.04	2.06	103500
2004-11-12	2.05	2.08	2.05	2.07	94500
2004-11-15	2.08	2.10	2.07	2.09	130500
2004-11-16	2.07	2.12	2.07	2.12	216000
2004-11-17	2.12	2.12	2.08	2.10	157500
2004-11-18	2.10	2.12	2.09	2.12	207000
2004-11-19	2.11	2.12	2.10	2.11	144000
2004-11-22	2.12	2.13	2.09	2.10	184500
2004-11-23	2.11	2.11	2.07	2.08	148500
2004-11-24	2.08	2.10	2.08	2.10	72000
2004-11-26	2.09	2.10	2.08	2.09	270000
2004-11-29	2.08	2.11	2.07	2.10	81000
2004-11-30	2.11	2.11	2.10	2.11	198000
2004-12-01	2.12	2.22	2.12	2.19	801000
2004-12-02	2.19	2.26	2.09	2.12	1845000
2004-12-03	2.12	2.12	2.08	2.11	1057500
2004-12-06	2.11	2.11	2.08	2.08	225000
2004-12-07	2.08	2.12	2.06	2.12	436500
2004-12-08	2.12	2.14	2.10	2.13	720000
2004-12-09	2.13	2.13	2.11	2.12	292500
2004-12-10	2.13	2.15	2.12	2.15	265500
2004-12-13	2.15	2.19	2.15	2.19	130500
2004-12-14	2.19	2.22	2.19	2.22	229500
2004-12-15	2.22	2.24	2.21	2.23	468000
2004-12-16	2.22	2.31	2.22	2.30	733500
2004-12-17	2.30	2.42	2.30	2.37	756000
2004-12-20	2.39	2.46	2.39	2.44	531000
2004-12-21	2.44	2.53	2.44	2.53	495000
2004-12-22	2.53	2.56	2.51	2.52	432000
2004-12-23	2.53	2.65	2.53	2.64	517500
2004-12-27	2.68	2.85	2.68	2.85	1251000
2004-12-28	2.85	2.87	2.70	2.74	1489500
2004-12-29	2.74	2.81	2.65	2.80	963000
2004-12-30	2.80	2.98	2.80	2.97	832500
2004-12-31	3.01	3.08	2.98	3.00	850500
2005-01-03	2.96	2.96	2.79	2.91	1525500
2005-01-04	2.91	2.93	2.82	2.82	414000
2005-01-05	2.84	2.89	2.82	2.87	229500
2005-01-06	2.85	2.87	2.85	2.87	463500
2005-01-07	2.87	2.87	2.82	2.85	720000
2005-01-10	2.84	2.84	2.80	2.80	225000
2005-01-11	2.80	2.80	2.63	2.68	733500
2005-01-12	2.59	2.63	2.44	2.46	1345500
2005-01-13	2.36	2.53	2.36	2.49	1170000
2005-01-14	2.50	2.60	2.50	2.59	639000
2005-01-18	2.63	2.70	2.61	2.66	945000
2005-01-19	2.61	2.68	2.60	2.68	252000
2005-01-20	2.68	2.71	2.58	2.66	355500
2005-01-21	2.66	2.77	2.65	2.76	382500
2005-01-24	2.76	2.81	2.76	2.81	288000
2005-01-25	2.81	2.81	2.71	2.71	216000
2005-01-26	2.71	2.75	2.70	2.70	171000
2005-01-27	2.71	2.78	2.71	2.75	139500
2005-01-28	2.76	2.79	2.75	2.79	121500
2005-01-31	2.81	2.81	2.73	2.77	301500
2005-02-01	2.78	2.81	2.78	2.78	171000
2005-02-02	2.80	2.88	2.80	2.88	409500
2005-02-03	2.88	3.07	2.88	3.07	495000
2005-02-04	3.07	3.21	3.00	3.13	927000
2005-02-07	3.13	3.16	2.93	2.96	985500
2005-02-08	2.96	2.96	2.82	2.84	459000
2005-02-09	2.86	2.90	2.85	2.90	126000
2005-02-10	2.89	2.96	2.89	2.96	391500
2005-02-11	2.96	2.98	2.95	2.98	139500
2005-02-14	2.96	2.98	2.83	2.92	486000
2005-02-15	2.92	2.98	2.91	2.98	463500
2005-02-16	3.00	3.04	2.97	3.00	315000
2005-02-17	3.01	3.04	3.00	3.04	333000
2005-02-18	3.01	3.09	3.00	3.09	175500
2005-02-22	3.09	3.16	3.05	3.07	463500
2005-02-23	3.06	3.11	3.06	3.10	144000
2005-02-24	3.11	3.11	3.09	3.10	45000
2005-02-25	3.11	3.11	3.06	3.09	108000
2005-02-28	3.08	3.09	3.04	3.09	85500
2005-03-01	3.07	3.09	3.03	3.06	126000
2005-03-02	3.08	3.08	3.04	3.06	319500
2005-03-03	3.07	3.08	3.07	3.08	90000
2005-03-07	3.08	3.22	3.08	3.22	837000
2005-03-08	3.26	3.36	3.24	3.33	571500
2005-03-09	3.34	3.37	3.29	3.34	400500
2005-03-10	3.34	3.34	3.25	3.31	364500
2005-03-11	3.32	3.33	3.30	3.31	144000
2005-03-14	3.32	3.39	3.31	3.39	175500
2005-03-15	3.41	3.44	3.39	3.42	193500
2005-03-16	3.42	3.44	3.41	3.42	198000
2005-03-17	3.40	3.48	3.31	3.46	576000
2005-03-18	3.47	3.47	3.41	3.44	130500
2005-03-21	3.44	3.44	3.41	3.42	90000
2005-03-22	3.42	3.44	3.39	3.41	157500
2005-03-23	3.38	3.39	3.28	3.31	486000
2005-03-24	3.29	3.31	3.18	3.22	675000
2005-03-28	3.21	3.32	3.21	3.32	283500
2005-03-29	3.33	3.36	3.31	3.33	490500
2005-03-30	3.32	3.33	3.26	3.33	234000
2005-03-31	3.34	3.49	3.34	3.47	936000
2005-04-01	3.50	3.51	3.44	3.49	873000
2005-04-04	3.48	3.49	3.44	3.47	508500
2005-04-05	3.48	3.64	3.48	3.64	432000
2005-04-06	3.67	3.72	3.56	3.67	648000
2005-04-07	3.68	3.89	3.64	3.89	571500
2005-04-08	3.85	3.94	3.85	3.91	639000
2005-04-11	3.91	3.91	3.83	3.83	378000
2005-04-12	3.84	3.86	3.73	3.76	472500
2005-04-13	3.74	3.84	3.74	3.83	247500
2005-04-14	3.86	3.86	3.58	3.69	1057500
2005-04-15	3.71	3.73	3.50	3.58	756000
2005-04-18	3.56	3.56	3.36	3.53	1107000
2005-04-19	3.49	3.76	3.49	3.68	801000
2005-04-20	3.63	3.71	3.60	3.60	193500
2005-04-21	3.62	3.66	3.62	3.63	85500
2005-04-22	3.64	3.71	3.64	3.66	139500
2005-04-25	3.68	3.76	3.65	3.65	234000
2005-04-26	3.65	3.71	3.64	3.69	126000
2005-04-27	3.67	3.78	3.66	3.71	247500
2005-04-28	3.73	3.76	3.67	3.73	297000
2005-04-29	3.70	3.96	3.67	3.93	756000
2005-05-02	3.89	3.89	3.84	3.84	297000
2005-05-03	3.83	3.86	3.83	3.83	36000
2005-05-04	3.84	3.98	3.84	3.96	378000
2005-05-05	3.99	4.01	3.92	3.93	400500
2005-05-06	3.91	3.91	3.89	3.91	72000
2005-05-09	3.91	3.91	3.84	3.86	135000
2005-05-10	3.86	3.88	3.83	3.88	180000
2005-05-11	3.89	3.89	3.84	3.87	193500
2005-05-12	3.83	3.86	3.81	3.84	31500
2005-05-13	3.83	3.84	3.78	3.79	207000
2005-05-16	3.78	3.78	3.63	3.64	499500
2005-05-17	3.62	3.62	3.30	3.44	1255500
2005-05-18	3.44	3.46	3.25	3.33	670500
2005-05-19	3.32	3.32	3.23	3.23	283500
2005-05-20	3.18	3.56	3.17	3.56	1674000
2005-05-23	3.54	3.78	3.53	3.67	774000
2005-05-24	3.66	3.66	3.53	3.63	535500
2005-05-25	3.63	3.73	3.63	3.73	229500
2005-05-26	3.73	3.73	3.67	3.67	85500
2005-05-27	3.69	3.71	3.69	3.69	54000
2005-05-31	3.73	3.95	3.70	3.93	927000
2005-06-01	3.91	3.91	3.83	3.84	301500
2005-06-02	3.82	3.90	3.80	3.87	283500
2005-06-03	3.86	3.89	3.84	3.89	76500
2005-06-06	3.86	3.86	3.84	3.84	81000
2005-06-07	3.84	3.93	3.84	3.84	189000
2005-06-08	3.85	3.92	3.85	3.87	166500
2005-06-09	3.87	3.88	3.79	3.80	423000
2005-06-10	3.80	3.84	3.80	3.83	103500
2005-06-13	3.81	3.84	3.78	3.78	72000
2005-06-14	3.82	3.82	3.79	3.80	63000
2005-06-15	3.79	3.83	3.79	3.81	112500
2005-06-16	3.81	3.86	3.81	3.85	180000
2005-06-17	3.83	3.85	3.83	3.83	40500
2005-06-20	3.82	3.87	3.82	3.84	279000
2005-06-21	3.86	3.93	3.86	3.87	567000
2005-06-22	3.87	3.87	3.80	3.84	405000
2005-06-23	3.82	3.86	3.79	3.83	229500
2005-06-24	3.82	3.82	3.66	3.76	999000
2005-06-27	3.74	3.74	3.67	3.71	315000
2005-06-28	3.68	3.79	3.67	3.78	301500
2005-06-29	3.80	3.80	3.72	3.80	400500
2005-06-30	3.77	3.94	3.68	3.93	1111500
2005-07-01	3.93	3.93	3.86	3.86	54000
2005-07-05	3.87	3.88	3.86	3.86	13500
2005-07-06	3.84	3.84	3.80	3.80	36000
2005-07-07	3.82	3.87	3.79	3.87	157500
2005-07-08	3.87	3.97	3.87	3.94	283500
2005-07-11	3.93	3.98	3.86	3.98	441000
2005-07-12	3.96	4.07	3.96	4.06	261000
2005-07-13	4.03	4.07	3.93	3.98	198000
2005-07-14	3.99	4.06	3.96	4.00	126000
2005-07-15	3.98	3.98	3.91	3.98	198000
2005-07-18	3.96	3.97	3.92	3.96	130500
2005-07-19	3.98	3.98	3.94	3.98	126000
2005-07-20	3.99	3.99	3.89	3.96	225000
2005-07-21	3.97	3.97	3.93	3.96	54000
2005-07-22	3.93	3.93	3.87	3.87	117000
2005-07-25	3.88	3.96	3.88	3.92	148500
2005-07-26	3.89	3.96	3.89	3.96	135000
2005-07-27	3.94	4.01	3.94	3.98	337500
2005-07-28	3.96	3.98	3.93	3.98	72000
2005-07-29	4.00	4.08	3.96	4.07	211500
2005-08-01	4.07	4.07	4.01	4.01	54000
2005-08-02	4.02	4.06	4.02	4.04	85500
2005-08-03	4.03	4.03	3.99	3.99	36000
2005-08-04	3.98	4.00	3.98	4.00	54000
2005-08-05	4.01	4.01	3.98	3.98	126000
2005-08-08	3.98	4.00	3.98	3.98	58500
2005-08-09	4.00	4.04	4.00	4.04	85500
2005-08-10	4.01	4.01	3.97	3.97	112500
2005-08-11	3.96	4.02	3.96	4.00	81000
2005-08-12	3.99	4.08	3.99	4.02	171000
2005-08-15	4.00	4.00	3.96	3.96	319500
2005-08-16	3.94	3.94	3.92	3.92	130500
2005-08-17	3.92	3.92	3.77	3.79	805500
2005-08-18	3.77	3.77	3.70	3.76	378000
2005-08-19	3.73	3.76	3.73	3.75	166500
2005-08-22	3.73	3.84	3.72	3.82	301500
2005-08-23	3.83	4.04	3.83	3.88	1192500
2005-08-24	3.91	3.93	3.90	3.90	40500
2005-08-26	3.91	3.93	3.90	3.92	27000
2005-08-29	3.90	3.93	3.90	3.93	373500
2005-08-30	3.91	3.93	3.90	3.93	90000
2005-08-31	3.92	4.01	3.90	4.01	256500
2005-09-01	4.02	4.02	3.94	3.94	90000
2005-09-02	3.97	3.97	3.93	3.93	9000
2005-09-06	3.95	3.97	3.93	3.93	36000
2005-09-07	3.95	3.95	3.92	3.93	49500
2005-09-08	3.92	3.92	3.91	3.91	49500
2005-09-09	3.90	3.91	3.88	3.88	76500
2005-09-12	3.86	3.88	3.84	3.84	72000
2005-09-13	3.84	3.84	3.80	3.82	54000
2005-09-14	3.82	3.84	3.73	3.73	180000
2005-09-15	3.74	3.74	3.70	3.71	108000
2005-09-16	3.69	3.69	3.62	3.69	333000
2005-09-19	3.69	3.69	3.62	3.66	144000
2005-09-20	3.66	3.76	3.66	3.74	211500
2005-09-21	3.76	3.78	3.74	3.76	94500
2005-09-22	3.74	3.76	3.72	3.73	148500
2005-09-23	3.72	3.76	3.66	3.68	445500
2005-09-26	3.68	3.68	3.64	3.64	211500
2005-09-27	3.64	3.64	3.60	3.64	333000
2005-09-28	3.62	3.62	3.54	3.58	891000
2005-09-29	3.56	3.58	3.49	3.57	540000
2005-09-30	3.56	3.56	3.52	3.52	148500
2005-10-03	3.50	3.50	3.24	3.33	1242000
2005-10-04	3.32	3.32	3.20	3.22	531000
2005-10-05	3.20	3.32	3.20	3.28	499500
2005-10-06	3.27	3.27	3.11	3.13	634500
2005-10-07	3.13	3.26	3.13	3.22	202500
2005-10-10	3.18	3.18	3.03	3.12	594000
2005-10-11	3.09	3.09	2.89	2.90	612000
2005-10-12	2.90	2.93	2.60	2.61	2110500
2005-10-13	2.60	2.63	2.53	2.60	643500
2005-10-14	2.60	2.67	2.60	2.63	576000
2005-10-17	2.60	2.72	2.60	2.66	661500
2005-10-18	2.66	2.78	2.64	2.77	760500
2005-10-19	2.79	2.81	2.70	2.80	306000
2005-10-20	2.80	2.81	2.67	2.70	409500
2005-10-21	2.68	2.69	2.61	2.69	423000
2005-10-24	2.69	2.92	2.69	2.90	1080000
2005-10-25	2.92	3.11	2.90	3.07	873000
2005-10-26	3.09	3.22	3.09	3.16	459000
2005-10-27	3.17	3.17	3.01	3.05	432000
2005-10-28	3.07	3.14	3.06	3.11	148500
2005-10-31	3.13	3.28	3.13	3.27	738000
2005-11-01	3.29	3.32	3.29	3.32	328500
2005-11-02	3.32	3.33	3.26	3.26	234000
2005-11-03	3.24	3.24	3.19	3.23	166500
2005-11-04	3.24	3.30	3.23	3.27	198000
2005-11-07	3.27	3.33	3.22	3.33	157500
2005-11-08	3.34	3.40	3.34	3.39	252000
2005-11-09	3.36	3.36	3.28	3.33	184500
2005-11-10	3.36	3.36	3.27	3.28	265500
2005-11-11	3.30	3.36	3.29	3.29	81000
2005-11-14	3.27	3.29	3.24	3.28	121500
2005-11-15	3.29	3.31	3.28	3.29	85500
2005-11-16	3.31	3.38	3.31	3.37	162000
2005-11-17	3.36	3.42	3.36	3.37	175500
2005-11-18	3.37	3.37	3.30	3.30	54000
2005-11-21	3.31	3.33	3.29	3.33	99000
2005-11-22	3.33	3.33	3.33	3.33	63000
2005-11-23	3.33	3.40	3.33	3.39	157500
2005-11-25	3.36	3.38	3.33	3.38	76500
2005-11-28	3.33	3.37	3.33	3.35	117000
2005-11-29	3.34	3.38	3.32	3.38	94500
2005-11-30	3.37	3.42	3.37	3.41	117000
2005-12-01	3.42	3.42	3.37	3.37	63000
2005-12-02	3.37	3.38	3.36	3.36	27000
2005-12-05	3.38	3.38	3.34	3.38	126000
2005-12-06	3.38	3.38	3.33	3.33	45000
2005-12-07	3.36	3.36	3.32	3.33	337500
2005-12-08	3.32	3.34	3.32	3.33	261000
2005-12-09	3.32	3.33	3.31	3.31	36000
2005-12-12	3.29	3.33	3.27	3.33	157500
2005-12-13	3.32	3.33	3.31	3.33	76500
2005-12-14	3.32	3.33	3.31	3.33	139500
2005-12-15	3.32	3.32	3.29	3.30	310500
2005-12-16	3.29	3.29	3.26	3.27	99000
2005-12-19	3.24	3.28	3.21	3.21	148500
2005-12-20	3.19	3.20	3.16	3.20	220500
2005-12-21	3.18	3.27	3.16	3.24	184500
2005-12-22	3.23	3.24	3.21	3.22	36000
2005-12-23	3.20	3.20	3.19	3.20	67500
2005-12-27	3.18	3.20	3.06	3.18	373500
2005-12-28	3.18	3.21	3.17	3.21	373500
2005-12-29	3.19	3.22	3.19	3.22	283500
2005-12-30	3.22	3.31	3.22	3.31	355500
2006-01-03	3.31	3.32	3.27	3.28	90000
2006-01-04	3.28	3.28	3.26	3.28	27000
2006-01-05	3.26	3.32	3.23	3.32	207000
2006-01-06	3.31	3.31	3.28	3.29	76500
2006-01-09	3.28	3.28	3.28	3.28	22500
2006-01-10	3.27	3.27	3.26	3.26	27000
2006-01-11	3.26	3.26	3.24	3.24	202500
2006-01-12	3.27	3.29	3.24	3.26	117000
2006-01-13	3.26	3.28	3.18	3.18	1368000
2006-01-17	3.16	3.20	3.14	3.18	355500
2006-01-18	3.16	3.18	3.13	3.15	544500
2006-01-19	3.14	3.16	3.13	3.13	418500
2006-01-20	3.16	3.16	3.13	3.16	283500
2006-01-23	3.15	3.16	3.13	3.13	409500
2006-01-24	3.16	3.17	3.14	3.14	139500
2006-01-25	3.14	3.19	3.14	3.16	139500
2006-01-26	3.16	3.16	3.14	3.14	153000
2006-01-27	3.13	3.15	3.13	3.14	189000
2006-01-30	3.15	3.15	3.11	3.11	54000
2006-01-31	3.13	3.13	3.11	3.11	117000
2006-02-01	3.13	3.15	3.13	3.14	2241000
2006-02-02	3.12	3.15	3.12	3.14	985500
2006-02-03	3.16	3.18	3.13	3.16	247500
2006-02-06	3.18	3.21	3.18	3.21	27000
2006-02-07	3.19	3.22	3.19	3.22	103500
2006-02-08	3.22	3.27	3.20	3.21	319500
2006-02-09	3.23	3.23	3.21	3.22	526500
2006-02-10	3.21	3.27	3.19	3.24	81000
2006-02-13	3.24	3.24	3.21	3.21	234000
2006-02-14	3.19	3.19	3.19	3.19	9000
2006-02-15	3.19	3.19	3.19	3.19	4500
2006-02-16	3.18	3.18	3.18	3.18	9000
2006-02-17	3.18	3.20	3.18	3.19	67500
2006-02-21	3.20	3.24	3.16	3.22	274500
2006-02-22	3.21	3.22	3.20	3.21	67500
2006-02-23	3.22	3.31	3.20	3.31	211500
2006-02-24	3.29	3.29	3.27	3.28	76500
2006-02-27	3.26	3.26	3.26	3.26	31500
2006-02-28	3.23	3.26	3.23	3.26	36000
2006-03-01	3.26	3.26	3.24	3.24	81000
2006-03-02	3.24	3.24	3.22	3.24	112500
2006-03-03	3.24	3.26	3.23	3.23	279000
2006-03-06	3.21	3.21	3.20	3.20	9000
2006-03-07	3.17	3.17	3.12	3.12	40500
2006-03-08	3.10	3.12	3.08	3.12	67500
2006-03-09	3.10	3.10	3.08	3.09	27000
2006-03-10	3.11	3.12	3.11	3.12	9000
2006-03-13	3.11	3.18	3.11	3.18	94500
2006-03-14	3.18	3.18	3.17	3.18	63000
2006-03-15	3.16	3.16	3.13	3.14	103500
2006-03-16	3.12	3.16	3.12	3.13	58500
2006-03-17	3.12	3.14	3.12	3.14	36000
2006-03-20	3.12	3.12	3.11	3.11	90000
2006-03-21	3.08	3.08	3.08	3.08	31500
2006-03-22	3.08	3.08	3.07	3.07	108000
2006-03-23	3.05	3.07	3.03	3.06	67500
2006-03-24	3.04	3.12	3.03	3.12	126000
2006-03-27	3.09	3.09	3.03	3.07	148500
2006-03-28	3.07	3.14	3.07	3.11	198000
2006-03-29	3.09	3.12	3.09	3.10	148500
2006-03-30	3.08	3.11	3.08	3.11	63000
2006-03-31	3.12	3.27	3.10	3.27	522000
2006-04-03	3.25	3.25	3.23	3.24	153000
2006-04-04	3.24	3.24	3.20	3.20	148500
2006-04-05	3.19	3.24	3.19	3.24	126000
2006-04-06	3.25	3.34	3.25	3.30	1003500
2006-04-07	3.30	3.30	3.28	3.28	130500
2006-04-10	3.28	3.29	3.27	3.27	162000
2006-04-11	3.29	3.33	3.27	3.27	166500
2006-04-12	3.26	3.27	3.24	3.27	36000
2006-04-13	3.26	3.26	3.24	3.24	76500
2006-04-17	3.23	3.23	3.19	3.21	94500
2006-04-18	3.19	3.23	3.18	3.23	112500
2006-04-19	3.29	3.29	3.27	3.27	103500
2006-04-20	3.26	3.28	3.26	3.27	171000
2006-04-21	3.26	3.33	3.24	3.24	288000
2006-04-24	3.23	3.23	3.22	3.22	18000
2006-04-25	3.22	3.22	3.19	3.19	54000
2006-04-26	3.18	3.26	3.18	3.23	90000
2006-04-27	3.27	3.30	3.27	3.29	207000
2006-04-28	3.31	3.32	3.29	3.30	90000
2006-05-01	3.31	3.31	3.27	3.27	121500
2006-05-02	3.27	3.27	3.22	3.22	144000
2006-05-03	3.24	3.24	3.20	3.23	301500
2006-05-04	3.24	3.25	3.24	3.24	139500
2006-05-05	3.24	3.24	3.20	3.21	58500
2006-05-08	3.23	3.23	3.23	3.23	13500
2006-05-09	3.21	3.21	3.21	3.21	4500
2006-05-10	3.21	3.21	3.18	3.18	27000
2006-05-11	3.20	3.21	3.17	3.18	49500
2006-05-12	3.18	3.18	3.14	3.14	40500
2006-05-15	3.19	3.21	3.16	3.16	121500
2006-05-16	3.16	3.17	3.14	3.16	67500
2006-05-17	3.18	3.20	3.18	3.20	67500
2006-05-18	3.18	3.18	3.16	3.16	58500
2006-05-19	3.14	3.16	3.14	3.14	112500
2006-05-22	3.14	3.14	3.13	3.13	22500
2006-05-23	3.14	3.14	3.14	3.14	13500
2006-05-24	3.13	3.14	3.11	3.12	76500
2006-05-25	3.13	3.14	3.13	3.14	13500
2006-05-26	3.13	3.13	3.12	3.13	36000
2006-05-30	3.19	3.27	3.18	3.24	409500
2006-05-31	3.25	3.33	3.25	3.29	238500
2006-06-01	3.30	3.34	3.30	3.30	198000
2006-06-02	3.31	3.33	3.26	3.29	117000
2006-06-05	3.31	3.32	3.31	3.32	18000
2006-06-06	3.33	3.34	3.30	3.30	625500
2006-06-07	3.31	3.31	3.29	3.30	36000
2006-06-08	3.29	3.29	3.26	3.26	36000
2006-06-09	3.24	3.24	3.21	3.21	31500
2006-06-12	3.21	3.22	3.21	3.22	22500
2006-06-13	3.21	3.21	3.16	3.16	148500
2006-06-14	3.18	3.19	3.09	3.18	382500
2006-06-15	3.17	3.31	3.17	3.26	252000
2006-06-16	3.23	3.31	3.22	3.28	265500
2006-06-19	3.27	3.30	3.20	3.21	103500
2006-06-20	3.15	3.18	3.13	3.18	198000
2006-06-21	3.20	3.20	3.20	3.20	13500
2006-06-22	3.20	3.20	3.16	3.20	40500
2006-06-23	3.21	3.22	3.18	3.22	72000
2006-06-26	3.20	3.29	3.20	3.29	117000
2006-06-27	3.29	3.31	3.27	3.27	94500
2006-06-28	3.27	3.31	3.27	3.31	22500
2006-06-29	3.29	3.31	3.29	3.30	13500
2006-06-30	3.32	3.32	3.29	3.31	67500
2006-07-03	3.30	3.31	3.30	3.30	27000
2006-07-05	3.29	3.31	3.29	3.29	198000
2006-07-06	3.29	3.29	3.27	3.27	49500
2006-07-07	3.24	3.24	3.24	3.24	4500
2006-07-11	3.22	3.23	3.17	3.18	202500
2006-07-12	3.20	3.23	3.20	3.23	54000
2006-07-13	3.21	3.22	3.21	3.22	90000
2006-07-14	3.20	3.20	3.16	3.16	63000
2006-07-17	3.14	3.17	3.13	3.16	90000
2006-07-18	3.18	3.18	3.14	3.14	121500
2006-07-20	3.16	3.16	3.14	3.14	184500
2006-07-21	3.14	3.18	3.14	3.15	72000
2006-07-24	3.14	3.18	3.11	3.18	108000
2006-07-25	3.19	3.26	3.17	3.22	112500
2006-07-26	3.22	3.26	3.22	3.26	31500
2006-07-27	3.24	3.27	3.24	3.24	72000
2006-07-28	3.22	3.26	3.22	3.25	103500
2006-08-01	3.24	3.27	3.23	3.26	130500
2006-08-02	3.27	3.29	3.25	3.25	220500
2006-08-03	3.23	3.23	3.21	3.21	36000
2006-08-04	3.20	3.20	3.20	3.20	63000
2006-08-07	3.20	3.20	3.16	3.16	175500
2006-08-08	3.16	3.16	3.14	3.14	22500
2006-08-09	3.15	3.27	3.15	3.25	472500
2006-08-10	3.25	3.25	3.24	3.24	31500
2006-08-11	3.27	3.29	3.23	3.23	184500
2006-08-14	3.22	3.22	3.21	3.21	9000
2006-08-15	3.22	3.22	3.21	3.22	76500
2006-08-16	3.22	3.22	3.20	3.20	153000
2006-08-17	3.20	3.27	3.20	3.24	126000
2006-08-18	3.24	3.29	3.23	3.29	67500
2006-08-21	3.28	3.28	3.28	3.28	99000
2006-08-22	3.27	3.27	3.26	3.27	22500
2006-08-23	3.28	3.39	3.28	3.33	207000
2006-08-24	3.33	3.39	3.33	3.39	130500
2006-08-25	3.41	3.79	3.39	3.67	1080000
2006-08-28	3.69	3.84	3.69	3.77	495000
2006-08-29	3.77	3.77	3.69	3.71	130500
2006-08-30	3.71	3.77	3.69	3.71	117000
2006-08-31	3.70	3.70	3.51	3.70	508500
2006-09-01	3.71	3.87	3.67	3.78	792000
2006-09-05	3.76	3.80	3.73	3.73	315000
2006-09-06	3.72	3.72	3.67	3.69	135000
2006-09-07	3.67	3.67	3.61	3.61	103500
2006-09-08	3.60	3.60	3.56	3.57	229500
2006-09-11	3.56	3.56	3.48	3.48	207000
2006-09-12	3.47	3.56	3.44	3.47	301500
2006-09-13	3.49	3.53	3.47	3.53	67500
2006-09-14	3.53	3.56	3.51	3.51	76500
2006-09-15	3.49	3.51	3.48	3.51	45000
2006-09-18	3.51	3.54	3.49	3.52	117000
2006-09-19	3.56	3.56	3.48	3.48	54000
2006-09-20	3.47	3.48	3.46	3.46	85500
2006-09-21	3.45	3.47	3.42	3.42	45000
2006-09-22	3.40	3.41	3.36	3.39	117000
2006-09-25	3.42	3.51	3.42	3.51	67500
2006-09-26	3.46	3.47	3.44	3.45	49500
2006-09-27	3.49	3.52	3.49	3.52	13500
2006-09-28	3.52	3.63	3.52	3.57	229500
2006-09-29	3.56	3.67	3.54	3.59	225000
2006-10-02	3.59	3.59	3.47	3.49	288000
2006-10-03	3.47	3.50	3.47	3.47	873000
2006-10-04	3.47	3.47	3.44	3.44	40500
2006-10-05	3.47	3.51	3.46	3.51	67500
2006-10-06	3.49	3.49	3.42	3.42	171000
2006-10-09	3.40	3.46	3.40	3.46	40500
2006-10-10	3.44	3.49	3.44	3.49	85500
2006-10-11	3.47	3.49	3.43	3.43	157500
2006-10-12	3.45	3.49	3.42	3.44	99000
2006-10-13	3.44	3.46	3.44	3.44	58500
2006-10-16	3.47	3.47	3.42	3.42	918000
2006-10-17	3.43	3.47	3.38	3.41	148500
2006-10-18	3.36	3.42	3.36	3.42	58500
2006-10-19	3.41	3.44	3.41	3.42	175500
2006-10-20	3.44	3.44	3.38	3.38	157500
2006-10-23	3.38	3.40	3.38	3.39	27000
2006-10-24	3.42	3.43	3.40	3.40	58500
2006-10-25	3.44	3.47	3.44	3.45	139500
2006-10-26	3.46	3.47	3.42	3.42	99000
2006-10-27	3.47	3.71	3.47	3.71	697500
2006-10-30	3.74	3.74	3.62	3.67	117000
2006-10-31	3.67	3.71	3.56	3.68	175500
2006-11-01	3.62	3.62	3.42	3.46	495000
2006-11-02	3.48	3.57	3.46	3.47	949500
2006-11-03	3.44	3.49	3.44	3.48	117000
2006-11-06	3.50	3.60	3.50	3.60	238500
2006-11-07	3.58	3.61	3.58	3.61	81000
2006-11-08	3.60	3.71	3.52	3.71	459000
2006-11-09	3.72	3.82	3.72	3.82	297000
2006-11-10	3.80	3.87	3.80	3.80	94500
2006-11-13	3.74	3.78	3.70	3.78	522000
2006-11-14	3.73	3.78	3.71	3.77	184500
2006-11-15	3.80	3.87	3.78	3.84	130500
2006-11-16	3.83	3.84	3.78	3.78	144000
2006-11-17	3.76	3.81	3.76	3.80	85500
2006-11-20	3.76	3.79	3.71	3.78	117000
2006-11-21	3.80	3.91	3.80	3.89	324000
2006-11-22	3.86	4.04	3.81	3.93	468000
2006-11-24	3.96	3.99	3.89	3.98	148500
2006-11-27	3.96	4.04	3.91	4.04	171000
2006-11-28	4.07	4.27	4.07	4.27	400500
2006-11-29	4.23	4.44	4.23	4.44	432000
2006-11-30	4.41	4.51	4.30	4.30	643500
2006-12-01	4.30	4.32	4.18	4.31	202500
2006-12-04	4.31	4.31	4.22	4.27	139500
2006-12-05	4.22	4.27	4.18	4.26	76500
2006-12-06	4.24	4.36	4.22	4.31	211500
2006-12-07	4.33	4.36	4.26	4.26	450000
2006-12-08	4.28	4.33	4.26	4.28	135000
2006-12-11	4.26	4.30	4.20	4.30	112500
2006-12-12	4.28	4.32	4.28	4.31	22500
2006-12-13	4.28	4.44	4.27	4.33	490500
2006-12-14	4.36	4.36	4.33	4.33	400500
2006-12-15	4.31	4.33	4.27	4.29	58500
2006-12-18	4.31	4.33	4.30	4.31	414000
2006-12-19	4.31	4.31	4.31	4.31	9000
2006-12-20	4.33	4.40	4.31	4.36	135000
2006-12-21	4.38	4.40	4.33	4.39	81000
2006-12-22	4.33	4.36	4.29	4.33	112500
2006-12-26	4.36	4.38	4.29	4.29	63000
2006-12-27	4.31	4.42	4.31	4.42	45000
2006-12-28	4.44	4.78	4.44	4.78	670500
2006-12-29	4.80	4.91	4.67	4.82	162000
2007-01-03	4.78	4.91	4.67	4.78	243000
2007-01-04	4.89	4.94	4.87	4.91	1134000
2007-01-05	4.87	5.07	4.87	5.07	135000
2007-01-08	5.07	5.07	4.62	4.89	405000
2007-01-09	4.86	4.89	4.76	4.84	175500
2007-01-10	4.80	4.84	4.76	4.76	193500
2007-01-11	4.72	4.78	4.58	4.78	234000
2007-01-12	4.76	4.76	4.71	4.74	81000
2007-01-16	4.77	4.96	4.77	4.93	94500
2007-01-17	4.93	4.93	4.89	4.89	72000
2007-01-18	4.84	4.93	4.81	4.93	49500
2007-01-19	4.87	4.93	4.83	4.93	45000
2007-01-22	4.93	4.93	4.81	4.86	54000
2007-01-23	4.77	4.81	4.75	4.76	94500
2007-01-24	4.74	4.97	4.73	4.92	58500
2007-01-25	4.89	5.00	4.78	5.00	103500
2007-01-26	5.04	5.12	5.03	5.03	157500
2007-01-29	5.01	5.16	4.95	5.07	126000
2007-01-30	5.07	5.10	5.07	5.09	103500
2007-01-31	5.11	5.36	5.09	5.36	144000
2007-02-01	5.40	5.47	5.29	5.33	301500
2007-02-02	5.29	5.33	5.29	5.32	72000
2007-02-05	5.33	5.33	5.14	5.17	148500
2007-02-06	5.18	5.22	5.13	5.22	63000
2007-02-07	5.18	5.30	5.18	5.29	40500
2007-02-08	5.34	5.51	5.34	5.46	85500
2007-02-09	5.49	5.51	5.47	5.51	81000
2007-02-12	5.44	5.49	5.36	5.36	54000
2007-02-13	5.39	5.43	5.38	5.43	45000
2007-02-14	5.44	5.44	5.38	5.38	27000
2007-02-15	5.38	5.38	5.33	5.36	22500
2007-02-16	5.33	5.38	5.29	5.29	40500
2007-02-20	5.31	5.40	5.31	5.40	40500
2007-02-21	5.39	5.40	5.33	5.33	45000
2007-02-22	5.38	5.43	5.38	5.43	112500
2007-02-23	5.42	5.53	5.42	5.53	85500
2007-02-26	5.49	5.54	5.47	5.53	40500
2007-02-27	5.49	5.53	5.31	5.44	58500
2007-02-28	5.40	5.84	5.33	5.49	427500
2007-03-01	5.44	5.49	5.29	5.30	108000
2007-03-02	5.37	5.37	5.28	5.33	67500
2007-03-05	5.35	5.35	5.26	5.26	99000
2007-03-06	5.33	5.33	5.09	5.18	162000
2007-03-07	5.13	5.32	5.13	5.13	238500
2007-03-08	5.11	5.18	5.11	5.16	130500
2007-03-09	5.11	5.24	4.90	5.24	297000
2007-03-12	5.27	5.33	5.22	5.33	54000
2007-03-13	5.33	5.33	5.29	5.31	45000
2007-03-14	5.31	5.31	5.27	5.27	22500
2007-03-15	5.30	5.38	5.27	5.38	135000
2007-03-16	5.40	5.40	5.40	5.40	9000
2007-03-19	5.37	5.37	5.32	5.32	18000
2007-03-20	5.37	5.37	5.33	5.33	58500
2007-03-21	5.31	5.33	5.31	5.33	58500
2007-03-22	5.33	5.33	5.31	5.31	45000
2007-03-23	5.36	5.36	5.22	5.23	153000
2007-03-26	5.27	5.31	5.27	5.27	31500
2007-03-27	5.30	5.30	5.27	5.27	49500
2007-03-28	5.29	5.31	5.29	5.30	54000
2007-03-29	5.33	5.33	5.31	5.31	58500
2007-03-30	5.33	5.42	5.33	5.39	162000
2007-04-02	5.39	5.42	5.34	5.42	355500
2007-04-03	5.42	5.54	5.42	5.47	769500
2007-04-04	5.47	5.47	5.45	5.45	67500
2007-04-05	5.47	5.55	5.47	5.49	193500
2007-04-09	5.49	5.49	5.44	5.44	45000
2007-04-10	5.46	5.46	5.42	5.44	108000
2007-04-11	5.48	5.48	5.41	5.42	99000
2007-04-12	5.37	5.37	5.33	5.37	72000
2007-04-13	5.38	5.38	5.33	5.37	27000
2007-04-16	5.37	5.39	5.33	5.33	45000
2007-04-17	5.32	5.33	5.28	5.33	130500
2007-04-18	5.34	5.39	5.31	5.32	283500
2007-04-19	5.32	5.33	5.31	5.33	27000
2007-04-20	5.37	5.38	5.33	5.33	94500
2007-04-23	5.31	5.33	5.31	5.33	45000
2007-04-24	5.36	5.36	5.33	5.33	90000
2007-04-25	5.33	5.34	5.31	5.33	67500
2007-04-26	5.30	5.33	5.23	5.33	72000
2007-04-27	5.33	5.33	5.33	5.33	13500
2007-04-30	5.33	5.42	5.30	5.42	157500
2007-05-01	5.39	5.47	5.36	5.43	72000
2007-05-02	5.44	5.44	5.20	5.36	153000
2007-05-03	5.43	5.43	5.28	5.29	103500
2007-05-04	5.29	5.40	5.29	5.40	45000
2007-05-07	5.38	5.53	5.36	5.44	108000
2007-05-08	5.41	5.48	5.41	5.41	36000
2007-05-09	5.38	5.38	5.30	5.31	31500
2007-05-10	5.27	5.33	4.89	5.22	247500
2007-05-11	5.02	5.33	5.02	5.27	108000
2007-05-14	5.27	5.30	5.20	5.22	81000
2007-05-15	5.22	5.22	5.22	5.22	45000
2007-05-16	5.19	5.19	5.18	5.18	13500
2007-05-17	5.16	5.16	5.01	5.04	54000
2007-05-18	5.03	5.03	4.56	4.91	423000
2007-05-21	4.81	4.81	4.62	4.65	1332000
2007-05-22	4.71	4.93	4.71	4.81	252000
2007-05-23	4.84	4.93	4.74	4.89	126000
2007-05-24	4.84	4.89	4.73	4.89	90000
2007-05-25	4.80	4.80	4.69	4.69	45000
2007-05-29	4.71	4.86	4.67	4.83	216000
2007-05-30	4.87	5.00	4.82	5.00	171000
2007-05-31	5.03	5.11	5.00	5.10	189000
2007-06-01	5.09	5.10	5.03	5.03	81000
2007-06-04	5.00	5.22	5.00	5.21	139500
2007-06-05	5.20	5.24	5.17	5.17	31500
2007-06-06	5.21	5.27	5.18	5.22	72000
2007-06-07	5.43	5.43	5.27	5.33	171000
2007-06-08	5.38	5.38	5.31	5.31	22500
2007-06-11	5.31	5.36	5.22	5.33	81000
2007-06-12	5.31	5.33	5.24	5.26	67500
2007-06-13	5.22	5.22	5.09	5.20	85500
2007-06-14	5.16	5.52	5.07	5.22	189000
2007-06-15	5.27	5.42	5.24	5.40	126000
2007-06-18	5.38	5.61	5.38	5.61	135000
2007-06-19	5.63	5.87	5.62	5.87	166500
2007-06-20	5.79	6.33	5.79	6.10	630000
2007-06-21	6.13	6.28	6.02	6.22	427500
2007-06-22	6.22	6.40	6.18	6.30	198000
2007-06-25	6.49	6.68	6.42	6.44	238500
2007-06-26	6.48	6.51	6.36	6.40	175500
2007-06-27	6.36	6.64	6.31	6.53	198000
2007-06-28	6.58	6.79	6.56	6.74	139500
2007-06-29	6.82	6.90	6.82	6.83	130500
2007-07-02	6.82	6.82	6.47	6.66	346500
2007-07-03	6.61	6.66	6.52	6.66	31500
2007-07-05	6.61	6.64	6.61	6.64	49500
2007-07-06	6.60	6.60	6.47	6.53	139500
2007-07-09	6.47	6.60	6.42	6.53	135000
2007-07-10	6.58	6.69	6.40	6.47	247500
2007-07-11	6.43	6.56	6.24	6.24	297000
2007-07-12	6.29	6.42	6.07	6.36	382500
2007-07-13	6.47	6.89	6.33	6.72	831600
2007-07-16	6.93	6.97	6.56	6.60	949500
2007-07-17	6.60	6.78	6.58	6.67	173700
2007-07-18	6.62	6.72	6.56	6.57	114300
2007-07-19	6.53	6.69	6.48	6.67	93600
2007-07-20	6.71	6.72	6.44	6.59	106200
2007-07-23	6.69	6.77	6.47	6.49	165600
2007-07-24	6.39	6.47	5.56	6.34	94500
2007-07-25	6.44	6.44	6.23	6.25	81000
2007-07-26	5.94	6.31	5.44	6.09	214200
2007-07-27	6.03	6.38	5.83	6.28	139500
2007-07-30	6.31	6.78	6.31	6.77	162900
2007-07-31	6.78	6.89	6.72	6.75	54000
2007-08-01	6.78	6.78	6.15	6.21	323100
2007-08-02	6.22	6.44	6.16	6.44	511200
2007-08-03	6.39	6.59	5.74	6.44	452700
2007-08-06	6.44	6.44	6.28	6.42	57600
2007-08-07	6.44	6.44	6.22	6.42	170100
2007-08-08	6.42	6.42	6.17	6.32	108000
2007-08-09	6.22	6.31	6.00	6.21	82800
2007-08-10	5.90	6.55	5.74	6.55	333900
2007-08-13	6.60	6.60	6.36	6.36	52200
2007-08-14	6.27	6.59	6.22	6.46	136800
2007-08-15	6.36	6.60	6.17	6.45	38700
2007-08-16	6.39	6.39	5.44	5.67	382500
2007-08-17	5.79	5.89	5.11	5.33	396000
2007-08-20	5.33	5.52	5.05	5.48	180000
2007-08-21	5.52	5.86	5.46	5.81	54900
2007-08-22	5.67	5.89	5.52	5.81	87300
2007-08-23	5.87	6.03	5.83	5.97	58500
2007-08-24	6.03	6.08	5.87	5.89	43200
2007-08-27	5.95	6.00	5.92	5.92	13500
2007-08-28	5.92	5.94	5.71	5.87	189000
2007-08-29	5.89	6.11	5.78	6.06	85500
2007-08-30	6.05	6.06	5.92	6.04	62100
2007-08-31	6.11	6.50	6.01	6.39	110700
2007-09-04	6.11	6.19	6.01	6.11	193500
2007-09-05	6.00	6.22	5.92	6.03	39600
2007-09-06	6.11	6.22	6.06	6.14	35100
2007-09-07	6.11	6.11	5.92	5.97	147600
2007-09-10	5.86	5.96	5.81	5.87	79200
2007-09-11	5.75	6.06	5.75	5.80	63000
2007-09-12	5.61	5.67	5.22	5.25	547200
2007-09-13	5.30	5.37	5.22	5.25	288900
2007-09-14	5.29	5.56	5.24	5.28	233100
2007-09-17	5.33	5.39	5.22	5.29	171900
2007-09-18	5.34	5.42	5.22	5.27	76500
2007-09-19	5.36	5.88	5.33	5.88	298800
2007-09-20	5.81	5.81	5.50	5.56	100800
2007-09-21	5.67	5.67	5.47	5.61	27900
2007-09-24	5.57	5.75	5.14	5.72	206100
2007-09-25	5.67	5.78	5.64	5.78	74700
2007-09-26	5.76	5.78	5.56	5.78	100800
2007-09-27	5.75	5.78	5.62	5.77	72900
2007-09-28	5.78	6.06	5.78	5.88	140400
2007-10-01	5.84	5.97	5.83	5.83	202500
2007-10-02	5.83	5.86	5.43	5.53	119700
2007-10-03	5.53	5.64	5.42	5.64	73800
2007-10-04	5.53	5.89	5.53	5.56	126000
2007-10-05	5.67	5.69	5.39	5.59	70200
2007-10-08	5.48	5.67	5.33	5.67	94500
2007-10-09	5.67	5.83	5.56	5.72	84600
2007-10-10	5.80	5.80	5.56	5.67	54000
2007-10-11	5.68	5.75	5.44	5.50	100800
2007-10-12	5.54	5.58	5.46	5.46	138600
2007-10-15	5.49	5.58	5.49	5.53	93600
2007-10-16	5.45	5.55	5.34	5.39	81900
2007-10-17	5.47	5.53	5.33	5.34	76500
2007-10-18	5.39	5.53	5.32	5.39	93600
2007-10-19	5.40	5.44	5.23	5.24	88200
2007-10-22	5.22	5.36	5.06	5.09	226800
2007-10-23	5.11	5.22	5.02	5.15	126900
2007-10-24	5.18	5.28	5.18	5.26	51300
2007-10-25	5.31	5.41	5.19	5.25	75600
2007-10-26	5.28	5.33	5.19	5.19	100800
2007-10-29	5.23	5.24	5.03	5.12	45900
2007-10-30	5.17	5.25	5.11	5.21	89100
2007-10-31	5.21	5.55	5.17	5.51	125100
2007-11-01	5.49	5.65	5.49	5.56	99900
2007-11-02	5.56	6.07	5.36	5.61	375300
2007-11-05	5.65	5.67	5.42	5.50	43200
2007-11-06	5.64	5.66	5.52	5.56	404100
2007-11-07	5.60	5.60	5.45	5.52	53100
2007-11-08	5.42	5.66	5.42	5.47	117936
2007-11-09	5.54	5.60	5.27	5.40	69300
2007-11-12	5.22	5.59	5.22	5.50	122400
2007-11-13	5.44	5.44	5.22	5.22	144000
2007-11-14	5.28	5.47	5.26	5.27	98100
2007-11-15	5.24	5.54	5.14	5.16	101700
2007-11-16	5.21	5.38	5.16	5.26	123300
2007-11-19	5.36	5.41	5.14	5.22	55800
2007-11-20	5.22	5.30	5.11	5.16	107100
2007-11-21	5.23	5.26	5.06	5.06	54900
2007-11-23	5.12	5.27	5.12	5.16	37800
2007-11-26	5.08	5.21	5.04	5.04	95400
2007-11-27	5.13	5.21	5.02	5.06	102600
2007-11-28	5.06	5.11	5.02	5.08	62100
2007-11-29	5.04	5.27	5.01	5.16	125280
2007-11-30	5.22	5.22	5.00	5.13	65700
2007-12-03	5.14	5.18	5.07	5.14	74700
2007-12-04	5.17	5.17	5.09	5.13	67500
2007-12-05	5.16	5.17	5.08	5.08	102600
2007-12-06	5.07	5.19	5.06	5.06	84600
2007-12-07	5.02	5.17	5.02	5.06	41400
2007-12-10	5.10	5.16	4.88	5.00	168300
2007-12-11	5.04	5.04	4.91	4.94	104940
2007-12-12	5.00	5.00	4.72	4.74	233100
2007-12-13	4.73	4.76	4.51	4.69	128700
2007-12-14	4.62	4.76	4.46	4.64	58140
2007-12-17	4.56	4.64	4.11	4.25	304200
2007-12-18	4.28	4.89	4.17	4.83	297900
2007-12-19	4.89	4.89	4.52	4.65	76500
2007-12-20	4.74	4.78	4.56	4.65	46800
2007-12-21	4.60	4.95	4.60	4.94	84600
2007-12-24	4.75	5.00	4.75	5.00	81900
2007-12-26	5.06	5.09	4.87	4.97	40500
2007-12-27	5.01	5.07	4.93	4.93	60300
2007-12-28	5.00	5.11	4.72	5.05	63000
2007-12-31	5.08	5.22	4.89	4.97	104400
2008-01-02	5.06	5.06	4.72	4.82	121815
2008-01-03	4.97	4.97	4.76	4.81	99900
2008-01-04	4.90	4.93	4.64	4.67	86400
2008-01-07	4.64	4.72	4.48	4.54	58500
2008-01-08	4.62	4.78	4.62	4.67	127800
2008-01-09	4.61	4.82	4.61	4.67	102600
2008-01-10	4.67	4.78	4.59	4.69	464400
2008-01-11	4.64	4.69	4.32	4.45	113400
2008-01-14	4.56	4.61	4.34	4.34	302418
2008-01-15	4.41	4.43	4.11	4.16	359100
2008-01-16	4.03	4.25	3.89	4.10	306000
2008-01-17	4.22	4.22	3.90	3.94	167400
2008-01-18	3.97	4.22	3.97	4.10	616068
2008-01-22	4.06	4.22	3.92	3.92	171756
2008-01-23	4.02	4.11	3.90	4.03	165150
2008-01-24	4.03	4.19	3.95	4.06	147780
2008-01-25	4.22	4.28	3.89	4.16	279900
2008-01-28	4.40	4.61	4.03	4.06	558450
2008-01-29	4.12	4.25	3.97	4.11	119700
2008-01-30	4.15	4.25	4.00	4.09	211500
2008-01-31	4.20	4.22	4.03	4.04	180900
2008-02-01	4.11	4.36	4.11	4.22	238500
2008-02-04	4.17	4.33	4.03	4.08	192600
2008-02-05	4.00	4.22	3.90	3.92	155700
2008-02-06	3.97	4.07	3.91	3.91	215100
2008-02-07	3.89	4.08	3.85	3.89	502200
2008-02-08	3.89	4.00	3.80	3.80	184824
2008-02-11	3.87	3.92	3.81	3.88	114300
2008-02-12	3.87	3.98	3.76	3.89	149931
2008-02-13	3.94	4.00	3.85	3.92	273600
2008-02-14	3.94	4.15	3.89	3.95	633483
2008-02-15	3.98	4.11	3.84	3.86	79200
2008-02-19	3.89	3.92	3.84	3.88	75600
2008-02-20	3.84	4.01	3.84	3.87	90081
2008-02-21	3.94	3.97	3.74	3.81	67500
2008-02-22	3.76	3.97	3.76	3.82	89100
2008-02-25	3.78	3.79	3.75	3.77	129600
2008-02-26	3.78	3.86	3.74	3.78	226800
2008-02-27	3.76	3.97	3.75	3.79	184500
2008-02-28	3.76	4.33	3.75	4.16	212400
2008-02-29	4.15	4.15	3.92	4.08	211500
2008-03-03	4.24	4.24	3.97	3.99	1879200
2008-03-04	4.17	4.17	3.79	3.94	955800
2008-03-05	4.00	4.06	3.79	3.88	825300
2008-03-06	4.00	4.06	3.76	3.81	189000
2008-03-07	3.79	3.97	3.78	3.97	1125000
2008-03-10	3.90	3.90	3.67	3.85	200700
2008-03-11	3.89	3.97	3.86	3.89	262800
2008-03-12	3.91	3.99	3.78	3.78	232200
2008-03-13	3.78	3.81	3.69	3.72	273933
2008-03-14	3.76	3.89	3.69	3.72	158400
2008-03-17	3.77	3.77	3.38	3.47	325800
2008-03-18	3.60	3.98	3.40	3.92	119160
2008-03-19	3.89	3.91	3.77	3.84	153000
2008-03-20	3.94	3.94	3.74	3.81	95112
2008-03-24	3.76	3.86	3.74	3.81	196200
2008-03-25	3.81	4.25	3.81	4.22	194400
2008-03-26	4.22	4.47	4.22	4.42	207000
2008-03-27	4.50	4.61	4.44	4.48	86400
2008-03-28	4.48	4.58	4.43	4.57	152100
2008-03-31	4.54	4.63	4.42	4.58	148185
2008-04-01	4.61	4.67	4.38	4.67	222300
2008-04-02	4.70	4.78	4.56	4.71	61200
2008-04-03	4.55	4.72	4.55	4.68	49500
2008-04-04	4.75	5.00	4.69	4.90	104400
2008-04-07	5.00	5.11	4.55	5.02	269100
2008-04-08	4.95	5.14	4.92	4.92	108000
2008-04-09	4.96	5.00	4.74	4.76	74700
2008-04-10	4.89	4.92	4.76	4.78	84600
2008-04-11	4.83	5.16	4.67	4.75	99990
2008-04-14	4.78	4.78	4.69	4.73	67842
2008-04-15	4.72	4.78	4.66	4.74	64800
2008-04-16	4.81	5.05	4.75	4.77	117900
2008-04-17	4.89	4.99	4.67	4.96	142200
2008-04-18	4.78	5.30	4.56	5.30	149670
2008-04-21	5.44	5.44	4.92	4.92	284562
2008-04-22	4.89	5.33	4.78	5.24	192087
2008-04-23	5.22	5.31	5.00	5.24	74682
2008-04-24	5.33	5.33	5.16	5.22	64836
2008-04-25	5.22	5.27	5.17	5.22	79200
2008-04-28	5.31	5.33	5.12	5.23	85374
2008-04-29	5.22	5.33	5.20	5.20	94005
2008-04-30	5.23	5.23	4.89	4.89	158841
2008-05-01	4.89	5.00	4.86	4.87	142461
2008-05-02	4.91	5.04	4.91	4.96	47448
2008-05-05	4.91	5.27	4.91	5.21	57402
2008-05-06	5.27	5.33	4.86	5.25	134631
2008-05-07	5.25	5.27	5.14	5.17	34038
2008-05-08	5.27	5.38	5.21	5.21	36171
2008-05-09	5.34	5.48	5.03	5.17	191637
2008-05-12	5.17	5.20	4.86	5.18	127134
2008-05-13	5.22	5.48	5.22	5.48	168336
2008-05-14	5.48	5.51	5.40	5.50	187614
2008-05-15	5.54	5.54	5.40	5.47	73494
2008-05-16	5.44	5.53	5.30	5.37	133947
2008-05-19	5.40	5.44	4.90	5.04	270135
2008-05-20	4.96	5.19	4.96	5.13	77094
2008-05-21	5.14	5.18	4.89	5.00	129744
2008-05-22	5.02	5.04	4.98	5.02	28800
2008-05-23	5.03	5.07	4.89	5.07	51075
2008-05-27	4.90	5.02	4.90	5.02	74781
2008-05-28	5.03	5.03	4.86	4.96	135621
2008-05-29	4.92	5.03	4.87	5.00	104013
2008-05-30	5.07	5.14	4.96	5.06	102015
2008-06-02	5.10	5.19	4.94	5.03	138789
2008-06-03	4.96	5.17	4.96	5.09	140328
2008-06-04	5.16	5.19	5.01	5.08	108396
2008-06-05	5.09	5.20	4.94	5.03	289323
2008-06-06	5.08	5.17	5.04	5.14	126216
2008-06-09	5.18	5.18	5.06	5.07	67509
2008-06-10	4.99	5.13	4.99	5.09	109206
2008-06-11	5.20	5.20	5.00	5.01	128439
2008-06-12	5.08	5.32	5.06	5.25	221706
2008-06-13	5.29	5.30	5.17	5.21	129483
2008-06-16	5.25	5.26	5.15	5.26	85779
2008-06-17	5.24	5.32	5.24	5.25	62199
2008-06-18	5.28	5.40	5.28	5.40	96084
2008-06-19	5.44	5.73	5.39	5.57	185472
2008-06-20	5.61	5.86	5.49	5.86	144810
2008-06-23	5.81	6.11	5.62	6.08	161226
2008-06-24	6.08	6.08	5.72	5.95	76140
2008-06-25	5.89	6.08	5.89	6.01	99369
2008-06-26	5.86	6.13	5.86	6.00	158427
2008-06-27	5.91	6.06	5.83	5.92	131922
2008-06-30	5.97	6.11	5.80	5.92	115875
2008-07-01	5.92	5.92	5.79	5.81	88686
2008-07-02	5.78	5.85	5.45	5.47	161730
2008-07-03	5.41	5.44	5.19	5.39	98874
2008-07-07	5.46	5.46	4.68	5.06	253476
2008-07-08	5.11	5.11	4.72	4.99	86607
2008-07-09	4.94	5.00	4.70	4.72	157662
2008-07-10	4.81	4.98	4.68	4.68	211095
2008-07-11	4.79	4.89	4.59	4.72	237366
2008-07-14	4.78	6.06	4.73	4.76	297837
2008-07-15	4.79	4.89	4.77	4.84	101682
2008-07-16	4.79	4.82	4.44	4.63	206676
2008-07-17	4.67	4.71	4.46	4.46	123174
2008-07-18	4.51	4.54	4.44	4.44	79668
2008-07-21	4.40	4.62	4.40	4.53	62964
2008-07-22	4.72	4.72	4.56	4.62	144684
2008-07-23	4.58	4.71	4.44	4.46	145116
2008-07-24	4.54	4.64	4.39	4.39	94401
2008-07-25	4.44	4.58	4.31	4.56	68166
2008-07-28	4.50	4.61	4.48	4.48	29880
2008-07-29	4.48	4.57	4.39	4.45	38025
2008-07-30	4.51	4.98	4.41	4.52	193014
2008-07-31	4.65	4.72	4.45	4.47	72018
2008-08-01	4.52	4.84	4.49	4.72	61704
2008-08-04	4.78	4.80	4.56	4.77	90009
2008-08-05	4.68	4.72	4.45	4.48	169632
2008-08-06	4.48	4.49	4.40	4.45	195975
2008-08-07	4.43	4.51	4.39	4.44	135873
2008-08-08	4.42	4.47	4.42	4.43	43155
2008-08-11	4.50	4.52	4.39	4.44	94383
2008-08-12	4.42	4.50	4.40	4.44	58500
2008-08-13	4.44	4.46	4.34	4.42	161046
2008-08-14	4.42	4.42	4.25	4.25	242325
2008-08-15	4.27	4.27	4.23	4.25	143307
2008-08-18	4.23	4.35	4.22	4.25	119538
2008-08-19	4.26	4.32	4.24	4.28	104841
2008-08-20	4.26	4.43	4.26	4.42	39690
2008-08-21	4.44	4.44	4.37	4.42	80775
2008-08-25	4.49	4.63	4.43	4.55	113886
2008-08-26	4.53	4.57	4.42	4.57	113733
2008-08-27	4.61	4.80	4.61	4.75	143235
2008-08-28	4.77	4.88	4.68	4.84	81927
2008-08-29	4.89	5.00	4.66	4.83	87057
2008-09-02	4.88	4.99	4.75	4.86	123768
2008-09-03	4.86	4.88	4.81	4.83	52245
2008-09-04	4.83	4.83	4.63	4.79	73440
2008-09-05	4.77	4.82	4.64	4.77	99711
2008-09-08	4.78	4.87	4.68	4.79	58050
2008-09-09	4.64	4.67	4.45	4.64	179487
2008-09-10	4.72	4.75	4.61	4.61	214470
2008-09-11	4.56	4.72	4.47	4.62	275625
2008-09-12	4.60	4.60	4.55	4.56	273510
2008-09-15	4.48	4.48	4.24	4.33	262260
2008-09-16	4.33	4.39	4.24	4.29	180720
2008-09-17	4.46	4.54	4.22	4.39	164340
2008-09-18	4.29	4.34	4.22	4.25	284877
2008-09-19	4.19	4.44	4.17	4.34	220032
2008-09-22	4.20	4.35	4.19	4.32	294966
2008-09-23	4.25	4.30	4.22	4.28	136737
2008-09-24	4.25	4.35	4.22	4.27	113040
2008-09-25	4.11	4.52	4.11	4.42	182592
2008-09-26	4.33	4.94	4.33	4.36	92214
2008-09-29	4.32	4.35	4.11	4.19	151902
2008-09-30	4.08	4.25	4.06	4.15	223227
2008-10-01	4.13	4.19	4.03	4.19	55449
2008-10-02	4.16	4.18	4.04	4.18	238113
2008-10-03	4.09	4.33	4.02	4.18	104562
2008-10-06	4.03	4.03	3.06	3.51	685377
2008-10-07	3.49	3.57	3.25	3.32	287271
2008-10-08	3.21	3.25	2.75	2.85	541458
2008-10-09	2.81	2.99	2.75	2.75	134208
2008-10-10	2.78	2.78	2.22	2.65	1179252
2008-10-13	2.72	3.55	2.72	3.45	284454
2008-10-14	2.83	3.59	2.56	3.15	198963
2008-10-15	3.26	3.26	2.97	3.04	233883
2008-10-16	3.06	3.56	2.89	3.31	309213
2008-10-17	3.18	3.77	3.18	3.56	85050
2008-10-20	3.56	3.94	3.55	3.83	466398
2008-10-21	3.87	4.08	3.75	3.93	99900
2008-10-22	3.87	3.87	3.35	3.65	303615
2008-10-23	3.60	3.90	3.42	3.42	449577
2008-10-24	3.33	3.34	2.93	3.24	240273
2008-10-27	3.13	3.17	2.75	3.10	234936
2008-10-28	3.10	3.28	2.67	3.17	198828
2008-10-29	3.16	3.24	2.83	3.11	299115
2008-10-30	3.18	3.33	3.04	3.19	135531
2008-10-31	3.15	3.32	2.83	3.12	229896
2008-11-03	3.13	3.19	3.00	3.12	172341
2008-11-04	3.17	3.32	3.03	3.17	73782
2008-11-05	3.18	3.48	3.17	3.22	53721
2008-11-06	3.28	3.28	3.07	3.13	194526
2008-11-07	3.14	3.18	2.94	3.07	61128
2008-11-10	3.07	3.07	2.97	2.97	69030
2008-11-11	3.02	3.02	2.92	2.98	135837
2008-11-12	2.99	2.99	2.43	2.72	346914
2008-11-13	2.78	2.78	2.22	2.77	219006
2008-11-14	2.69	3.00	2.64	2.94	65808
2008-11-17	2.86	2.92	2.45	2.69	272592
2008-11-18	2.68	2.79	2.42	2.72	150039
2008-11-19	2.62	2.69	2.46	2.50	94266
2008-11-20	2.43	2.53	2.17	2.22	480132
2008-11-21	2.17	2.36	1.79	2.17	723681
2008-11-24	2.24	2.46	2.16	2.44	299835
2008-11-25	2.47	2.76	2.42	2.70	405864
2008-11-26	2.34	2.84	2.34	2.64	461646
2008-11-28	2.40	2.44	2.34	2.41	170640
2008-12-01	2.41	2.41	2.12	2.31	182322
2008-12-02	2.35	2.78	2.29	2.75	92727
2008-12-03	2.71	2.72	2.46	2.62	351891
2008-12-04	2.60	2.67	2.47	2.56	119313
2008-12-05	2.56	2.63	2.34	2.56	58077
2008-12-08	2.52	2.78	2.52	2.63	87273
2008-12-09	2.67	2.68	2.52	2.63	164115
2008-12-10	2.63	2.65	2.44	2.61	296100
2008-12-11	2.67	2.67	2.49	2.61	75627
2008-12-12	2.54	2.78	2.35	2.64	283230
2008-12-15	2.67	2.67	2.50	2.56	285867
2008-12-16	2.51	2.67	2.51	2.67	91719
2008-12-17	2.64	2.66	2.34	2.47	269550
2008-12-18	2.53	2.63	2.47	2.61	171765
2008-12-19	2.63	2.88	2.62	2.82	124785
2008-12-22	2.76	3.00	2.76	2.98	189072
2008-12-23	2.99	2.99	2.79	2.79	140742
2008-12-24	2.79	2.82	2.69	2.81	46404
2008-12-26	2.68	2.88	2.68	2.71	165564
2008-12-29	2.75	2.75	2.47	2.53	218565
2008-12-30	2.58	2.65	2.56	2.61	265986
2008-12-31	2.51	2.64	2.51	2.57	268209
2009-01-02	2.62	2.77	2.56	2.74	702504
2009-01-05	2.78	2.96	2.75	2.94	66060
2009-01-06	3.00	3.41	3.00	3.33	227772
2009-01-07	3.22	3.22	3.08	3.11	76950
2009-01-08	3.02	3.15	2.94	3.15	63477
2009-01-09	3.11	3.22	3.11	3.19	38250
2009-01-12	3.22	3.27	3.00	3.00	38430
2009-01-13	3.09	3.17	3.00	3.01	29799
2009-01-14	3.03	3.09	2.94	3.08	62514
2009-01-15	3.03	3.03	2.92	3.00	33696
2009-01-16	3.02	3.02	2.89	2.92	72450
2009-01-20	2.92	2.93	2.79	2.79	64044
2009-01-21	2.88	2.88	2.75	2.86	94050
2009-01-22	2.86	2.86	2.68	2.73	58977
2009-01-23	2.69	2.75	2.69	2.74	12600
2009-01-26	2.75	3.00	2.73	2.89	50418
2009-01-27	2.88	3.00	2.88	2.92	45000
2009-01-28	2.94	2.95	2.86	2.86	46404
2009-01-29	2.89	2.89	2.73	2.73	25479
2009-01-30	2.74	2.75	2.59	2.61	57087
2009-02-02	2.59	2.83	2.59	2.79	106605
2009-02-03	2.79	2.83	2.71	2.79	120870
2009-02-04	2.79	2.79	2.69	2.70	74349
2009-02-05	2.71	2.86	2.71	2.85	77832
2009-02-06	2.88	2.97	2.88	2.92	110178
2009-02-09	2.92	2.92	2.76	2.80	57537
2009-02-10	2.78	2.78	2.67	2.67	69750
2009-02-11	2.64	2.72	2.64	2.69	80658
2009-02-12	2.64	2.64	2.56	2.62	79623
2009-02-13	2.57	2.58	2.47	2.52	185760
2009-02-17	2.47	2.51	2.44	2.48	123120
2009-02-18	2.42	2.49	2.37	2.47	209880
2009-02-19	2.43	2.53	2.39	2.47	104238
2009-02-20	2.52	2.58	2.36	2.53	356634
2009-02-23	2.53	2.53	2.33	2.47	131499
2009-02-24	2.44	2.60	2.33	2.47	106155
2009-02-25	2.44	2.56	2.44	2.56	74151
2009-02-26	2.56	2.63	2.36	2.46	115767
2009-02-27	2.46	2.50	2.36	2.38	336285
2009-03-02	2.32	2.33	2.03	2.11	220860
2009-03-03	2.06	2.14	2.03	2.05	114165
2009-03-04	2.05	2.34	2.03	2.22	133695
2009-03-05	2.22	2.22	2.06	2.09	84744
2009-03-06	2.04	2.08	1.91	2.03	227556
2009-03-09	2.00	2.00	1.81	1.83	235404
2009-03-10	1.93	2.02	1.83	2.02	127944
2009-03-11	2.15	2.15	1.99	2.05	343386
2009-03-12	2.02	2.27	2.00	2.16	131859
2009-03-13	2.21	2.22	2.06	2.14	97074
2009-03-16	2.22	2.26	2.21	2.21	146898
2009-03-17	2.19	2.30	2.14	2.22	154278
2009-03-18	2.25	2.33	2.22	2.28	83169
2009-03-19	2.31	2.50	2.28	2.50	181845
2009-03-20	2.50	2.71	2.50	2.61	78633
2009-03-23	2.61	2.94	2.61	2.69	127755
2009-03-24	2.78	2.97	2.72	2.89	129222
2009-03-25	2.85	3.00	2.81	2.92	94527
2009-03-26	3.00	3.00	2.90	2.96	57510
2009-03-27	2.89	3.00	2.82	2.94	57600
2009-03-30	2.85	2.85	2.72	2.73	19530
2009-03-31	2.80	2.89	2.78	2.89	58077
2009-04-01	2.94	3.00	2.73	2.93	281187
2009-04-02	3.00	3.28	3.00	3.17	146655
2009-04-03	3.15	3.17	3.03	3.11	124227
2009-04-06	3.09	3.09	3.01	3.05	30834
2009-04-07	2.95	3.01	2.93	2.94	28800
2009-04-08	2.94	3.06	2.86	2.95	77400
2009-04-09	2.99	3.17	2.95	3.00	185715
2009-04-13	2.97	3.01	2.95	2.98	87120
2009-04-14	2.95	3.14	2.95	3.14	57285
2009-04-15	3.11	3.16	3.02	3.02	64800
2009-04-16	3.05	3.05	2.98	2.98	32400
2009-04-17	3.01	3.01	2.94	2.97	36648
2009-04-20	2.95	2.95	2.77	2.83	99243
2009-04-21	2.86	2.96	2.80	2.93	146250
2009-04-22	2.85	2.85	2.67	2.79	201537
2009-04-23	2.79	2.90	2.73	2.90	99423
2009-04-24	2.89	2.96	2.84	2.84	124137
2009-04-27	2.82	2.82	2.73	2.78	51930
2009-04-28	2.74	2.86	2.73	2.85	113400
2009-04-29	2.93	2.97	2.87	2.93	105246
2009-04-30	3.00	3.17	2.98	3.00	77661
2009-05-01	3.00	3.17	2.95	3.05	239490
2009-05-04	3.02	3.09	3.00	3.06	87300
2009-05-05	3.00	3.03	2.87	2.96	170739
2009-05-06	3.00	3.15	2.89	3.13	195876
2009-05-07	3.14	3.16	3.00	3.08	128700
2009-05-08	3.03	3.25	3.03	3.22	115650
2009-05-11	3.15	3.30	3.15	3.22	79200
2009-05-12	3.26	3.33	3.22	3.31	191700
2009-05-13	3.30	3.34	3.22	3.33	94500
2009-05-14	3.31	3.42	3.22	3.39	60750
2009-05-15	3.34	3.41	3.31	3.32	25587
2009-05-18	3.33	3.44	3.33	3.37	17685
2009-05-19	3.36	3.42	3.36	3.42	45378
2009-05-20	3.43	3.66	3.39	3.39	116532
2009-05-21	3.31	3.55	3.18	3.42	83862
2009-05-22	3.43	3.55	3.41	3.55	15525
2009-05-26	3.54	3.61	3.40	3.56	172728
2009-05-27	3.56	3.70	3.56	3.60	54900
2009-05-28	3.61	3.73	3.61	3.71	115236
2009-05-29	3.68	3.74	3.61	3.71	118845
2009-06-01	3.72	3.72	3.63	3.66	147600
2009-06-02	3.64	3.76	3.53	3.65	115695
2009-06-03	3.59	3.62	3.49	3.53	95949
2009-06-04	3.56	3.63	3.49	3.61	92664
2009-06-05	3.51	3.60	3.50	3.50	67752
2009-06-08	3.48	3.64	3.44	3.57	70470
2009-06-09	3.59	3.64	3.51	3.58	75150
2009-06-10	3.58	3.69	3.58	3.69	130023
2009-06-11	3.68	3.81	3.53	3.72	266175
2009-06-12	3.74	3.87	3.64	3.74	179829
2009-06-15	3.70	3.98	3.64	3.92	247842
2009-06-16	3.93	4.19	3.93	4.06	337698
2009-06-17	3.90	4.12	3.90	4.12	106056
2009-06-18	4.09	4.16	4.00	4.00	182700
2009-06-19	4.00	4.00	3.62	3.81	115110
2009-06-22	3.86	3.86	3.57	3.85	66546
2009-06-23	3.81	3.81	3.57	3.68	143622
2009-06-24	3.74	3.75	3.59	3.66	55917
2009-06-25	3.61	3.89	3.61	3.71	147294
2009-06-26	3.68	3.71	3.66	3.67	9945
2009-06-29	3.63	3.66	3.60	3.66	64791
2009-06-30	3.79	3.79	3.55	3.67	72675
2009-07-01	3.67	3.80	3.48	3.73	722367
2009-07-02	3.67	3.67	3.40	3.53	49950
2009-07-06	3.54	3.60	3.49	3.60	38700
2009-07-07	3.54	3.57	3.43	3.56	47700
2009-07-08	3.57	3.59	3.42	3.56	60750
2009-07-09	3.61	3.64	3.59	3.61	57447
2009-07-10	3.64	3.67	3.60	3.61	55404
2009-07-13	3.58	3.62	3.54	3.62	18900
2009-07-14	3.56	3.68	3.56	3.67	110700
2009-07-15	3.63	3.75	3.63	3.71	195075
2009-07-16	3.70	3.72	3.64	3.68	96444
2009-07-17	3.68	3.83	3.68	3.82	123750
2009-07-20	3.83	3.87	3.75	3.85	67995
2009-07-21	3.85	3.93	3.85	3.90	46953
2009-07-22	3.89	3.92	3.82	3.86	218664
2009-07-23	3.90	3.97	3.87	3.95	175320
2009-07-24	3.99	4.11	3.93	4.04	168759
2009-07-27	4.03	4.11	4.00	4.06	34893
2009-07-28	4.06	4.06	3.92	3.99	53100
2009-07-29	3.98	3.98	3.60	3.86	64755
2009-07-30	3.94	3.95	3.67	3.69	75456
2009-07-31	3.67	3.86	3.66	3.83	99000
2009-08-03	3.89	4.00	3.85	4.00	65187
2009-08-04	3.99	3.99	3.70	3.86	163107
2009-08-05	3.84	3.87	3.74	3.83	25650
2009-08-06	3.85	3.99	3.78	3.94	83880
2009-08-07	3.92	3.96	3.81	3.87	559710
2009-08-10	3.84	3.89	3.83	3.83	23400
2009-08-11	3.87	3.87	3.76	3.78	60093
2009-08-12	3.75	3.89	3.70	3.86	73926
2009-08-13	3.86	3.86	3.74	3.77	79596
2009-08-14	3.78	3.78	3.68	3.68	60678
2009-08-17	3.59	3.67	3.40	3.58	163989
2009-08-18	3.53	3.68	3.51	3.66	42300
2009-08-19	3.67	3.83	3.66	3.79	63900
2009-08-20	3.78	3.78	3.64	3.73	68076
2009-08-21	3.78	3.92	3.78	3.79	80865
2009-08-24	3.74	3.86	3.73	3.77	140247
2009-08-25	3.75	3.76	3.61	3.62	97362
2009-08-26	3.58	3.64	3.42	3.62	114381
2009-08-27	3.59	3.70	3.50	3.67	116730
2009-08-28	3.66	3.67	3.53	3.53	80163
2009-08-31	3.48	3.48	3.24	3.39	179757
2009-09-01	3.39	3.41	3.19	3.22	140157
2009-09-02	3.24	3.25	3.11	3.11	164700
2009-09-03	3.11	3.13	3.07	3.09	152478
2009-09-04	3.09	3.30	3.08	3.27	79200
2009-09-08	3.28	3.38	3.20	3.35	83349
2009-09-09	3.38	3.47	3.34	3.37	88083
2009-09-10	3.39	3.48	3.33	3.47	110835
2009-09-11	3.48	3.48	3.39	3.42	273240
2009-09-14	3.06	3.50	3.06	3.50	143505
2009-09-15	3.47	3.52	3.39	3.52	34524
2009-09-16	3.56	3.56	3.33	3.48	127080
2009-09-17	3.49	3.52	3.44	3.48	156906
2009-09-18	3.46	3.51	3.45	3.48	7335
2009-09-21	3.44	3.49	3.41	3.46	14310
2009-09-22	3.48	3.53	3.47	3.48	63468
2009-09-23	3.47	3.50	3.35	3.47	102717
2009-09-24	3.47	3.50	3.26	3.36	177345
2009-09-25	3.35	3.43	3.33	3.33	57411
2009-09-28	3.36	3.44	3.33	3.33	38610
2009-09-29	3.33	3.38	3.20	3.37	102312
2009-09-30	3.38	3.50	3.31	3.50	57564
2009-10-01	3.49	3.51	3.23	3.25	206010
2009-10-02	3.22	3.36	3.19	3.36	161361
2009-10-05	3.38	3.42	3.32	3.36	64215
2009-10-06	3.34	3.47	3.34	3.41	125523
2009-10-07	3.42	3.52	3.38	3.41	108504
2009-10-08	3.34	3.49	3.33	3.42	137727
2009-10-09	3.40	3.41	3.35	3.41	34200
2009-10-12	3.38	3.47	3.37	3.44	63900
2009-10-13	3.43	3.54	3.43	3.46	104229
2009-10-14	3.43	3.53	3.39	3.53	107964
2009-10-15	3.51	3.61	3.47	3.58	115542
2009-10-16	3.53	3.59	3.45	3.56	86895
2009-10-19	3.54	3.66	3.52	3.62	93915
2009-10-20	3.63	3.63	3.53	3.59	26703
2009-10-21	3.56	3.65	3.43	3.43	116883
2009-10-22	3.41	3.50	3.29	3.29	259677
2009-10-23	3.31	3.39	3.20	3.26	164907
2009-10-26	3.27	3.39	3.27	3.29	82125
2009-10-27	3.29	3.35	3.28	3.28	100026
2009-10-28	3.27	3.27	3.06	3.12	233478
2009-10-29	3.16	3.38	3.13	3.32	138834
2009-10-30	3.31	3.31	3.11	3.15	223551
2009-11-02	3.16	3.30	3.09	3.12	185580
2009-11-03	3.10	3.21	3.08	3.14	152100
2009-11-04	3.18	3.20	3.09	3.10	276696
2009-11-05	3.13	3.33	3.10	3.22	394821
2009-11-06	3.21	3.24	3.11	3.16	192735
2009-11-09	3.11	3.24	3.07	3.11	219591
2009-11-10	3.13	3.14	3.01	3.13	228321
2009-11-11	3.09	3.17	3.09	3.17	172017
2009-11-12	3.14	3.14	3.06	3.09	21258
2009-11-13	3.09	3.13	3.05	3.11	127296
2009-11-16	3.12	3.27	3.12	3.25	132309
2009-11-17	3.27	3.27	3.15	3.26	78516
2009-11-18	3.26	3.33	3.14	3.20	243666
2009-11-19	3.20	3.24	3.13	3.13	122031
2009-11-20	3.12	3.22	3.08	3.11	113400
2009-11-23	3.13	3.18	3.07	3.11	226935
2009-11-24	3.11	3.14	3.02	3.03	232776
2009-11-25	3.03	3.15	3.03	3.13	245079
2009-11-27	3.06	3.16	3.04	3.08	26586
2009-11-30	3.04	3.11	3.02	3.11	54963
2009-12-01	3.13	3.21	3.04	3.19	115515
2009-12-02	3.17	3.21	3.09	3.16	95895
2009-12-03	3.14	3.15	3.06	3.11	37980
2009-12-04	3.15	3.15	3.03	3.10	149229
2009-12-07	3.07	3.14	3.04	3.07	23355
2009-12-08	3.05	3.10	3.02	3.07	94203
2009-12-09	3.05	3.11	3.03	3.05	72675
2009-12-10	3.08	3.12	3.01	3.06	92808
2009-12-11	3.06	3.20	3.06	3.16	144252
2009-12-14	3.17	3.30	3.17	3.22	105741
2009-12-15	3.19	3.31	3.19	3.30	179082
2009-12-16	3.29	3.31	3.22	3.25	25281
2009-12-17	3.26	3.26	3.21	3.24	64152
2009-12-18	3.26	3.29	3.24	3.27	106686
2009-12-21	3.25	3.25	3.11	3.13	115398
2009-12-22	3.17	3.27	3.17	3.21	122013
2009-12-23	3.21	3.32	3.16	3.26	147546
2009-12-24	3.22	3.28	3.19	3.26	90054
2009-12-28	3.27	3.33	3.26	3.31	79434
2009-12-29	3.28	3.32	3.18	3.21	104733
2009-12-30	3.22	3.32	3.20	3.29	113175
2009-12-31	3.32	3.35	3.20	3.34	95769
2010-01-04	3.38	3.44	3.18	3.24	285570
2010-01-05	3.22	3.42	3.22	3.42	200961
2010-01-06	3.39	3.41	3.23	3.33	163674
2010-01-07	3.33	3.33	3.27	3.31	55827
2010-01-08	3.30	3.31	3.22	3.22	97020
2010-01-11	3.24	3.27	3.17	3.21	190395
2010-01-12	3.17	3.22	3.03	3.19	464229
2010-01-13	3.16	3.28	3.11	3.24	57474
2010-01-14	3.25	3.25	3.11	3.11	238689
2010-01-15	2.97	3.14	2.94	3.10	129141
2010-01-19	3.04	3.11	3.02	3.08	229050
2010-01-20	3.07	3.11	2.95	3.03	368496
2010-01-21	3.03	3.07	2.94	2.98	111213
2010-01-22	2.97	3.07	2.96	2.98	61155
2010-01-25	3.07	3.12	2.97	3.02	142776
2010-01-26	3.00	3.04	2.95	2.99	103761
2010-01-27	2.97	2.99	2.79	2.90	264060
2010-01-28	2.91	2.92	2.86	2.92	46341
2010-01-29	2.91	2.94	2.80	2.91	193689
2010-02-01	2.85	3.05	2.84	3.00	379197
2010-02-02	2.99	3.04	2.88	3.00	407097
2010-02-03	2.98	3.03	2.91	2.94	239049
2010-02-04	2.92	2.95	2.85	2.94	127872
2010-02-05	2.95	2.98	2.92	2.98	68535
2010-02-08	2.95	2.95	2.84	2.84	44064
2010-02-09	2.85	2.97	2.84	2.91	119214
2010-02-10	2.90	2.94	2.89	2.94	32940
2010-02-11	2.90	2.97	2.89	2.95	64746
2010-02-12	2.97	2.97	2.87	2.93	16875
2010-02-16	2.91	3.07	2.91	3.07	62874
2010-02-17	3.08	3.08	3.00	3.00	39015
2010-02-18	3.00	3.09	2.96	3.06	56700
2010-02-19	3.02	3.13	3.02	3.11	64314
2010-02-22	3.12	3.17	3.09	3.11	54342
2010-02-23	3.07	3.08	3.01	3.03	208800
2010-02-24	3.06	3.06	3.00	3.05	155709
2010-02-25	3.02	3.03	2.89	2.97	205632
2010-02-26	2.97	3.04	2.89	3.00	155223
2010-03-01	3.04	3.11	3.04	3.07	232038
2010-03-02	3.07	3.10	3.07	3.08	142650
2010-03-03	3.06	3.14	2.98	3.14	261855
2010-03-04	3.14	3.18	3.09	3.12	124272
2010-03-05	3.15	3.26	3.15	3.24	108504
2010-03-08	3.22	3.32	3.22	3.29	160128
2010-03-09	3.26	3.31	3.22	3.25	218664
2010-03-10	3.23	3.27	3.09	3.14	361908
2010-03-11	3.10	3.20	3.09	3.11	182979
2010-03-12	3.12	3.15	3.12	3.13	50400
2010-03-15	3.13	3.21	3.09	3.09	56070
2010-03-16	3.05	3.13	3.03	3.12	189495
2010-03-17	3.09	3.10	3.06	3.06	159120
2010-03-18	3.06	3.09	3.06	3.06	95580
2010-03-19	3.08	3.12	3.05	3.06	138222
2010-03-22	3.09	3.09	3.01	3.01	87480
2010-03-23	3.01	3.01	2.95	2.98	271530
2010-03-24	3.00	3.07	2.99	3.07	83970
2010-03-25	3.04	3.09	3.04	3.06	45756
2010-03-26	3.04	3.08	3.04	3.05	23976
2010-03-29	3.07	3.08	3.05	3.06	78651
2010-03-30	3.06	3.08	3.04	3.06	109080
2010-03-31	3.06	3.13	3.06	3.11	60552
2010-04-01	3.15	3.23	3.15	3.22	110421
2010-04-05	3.24	3.32	3.21	3.28	203544
2010-04-06	3.28	3.32	3.24	3.25	63045
2010-04-07	3.26	3.28	3.21	3.22	175131
2010-04-08	3.23	3.23	3.16	3.22	60030
2010-04-09	3.19	3.21	3.18	3.21	10026
2010-04-12	3.18	3.23	3.17	3.21	161991
2010-04-13	3.18	3.25	3.17	3.18	95859
2010-04-14	3.15	3.22	3.14	3.20	183213
2010-04-15	3.18	3.22	3.16	3.18	77976
2010-04-16	3.16	3.16	3.13	3.16	21438
2010-04-19	3.15	3.17	3.05	3.11	53100
2010-04-20	3.12	3.15	3.09	3.15	127926
2010-04-21	3.13	3.20	3.12	3.20	36945
2010-04-22	3.21	3.21	3.18	3.18	34650
2010-04-23	3.18	3.32	3.18	3.28	233145
2010-04-26	3.26	3.29	3.19	3.28	93231
2010-04-27	3.29	3.29	3.23	3.28	75375
2010-04-28	3.24	3.28	3.23	3.26	49986
2010-04-29	3.26	3.33	3.24	3.32	61200
2010-04-30	3.33	3.40	3.26	3.31	202302
2010-05-03	3.36	3.38	3.31	3.36	212193
2010-05-04	3.35	3.35	3.21	3.29	68400
2010-05-05	3.25	3.26	3.21	3.24	43362
2010-05-06	3.32	3.32	3.07	3.20	93915
2010-05-07	3.18	3.18	3.05	3.10	101457
2010-05-10	3.31	3.31	3.11	3.11	115794
2010-05-11	3.08	3.17	3.07	3.13	88947
2010-05-12	3.11	3.17	3.11	3.14	115461
2010-05-13	3.14	3.27	3.14	3.20	71397
2010-05-14	3.19	3.19	3.04	3.07	68517
2010-05-17	3.13	3.13	3.01	3.05	88200
2010-05-18	3.07	3.11	3.01	3.04	110457
2010-05-19	3.04	3.08	3.00	3.08	88110
2010-05-20	3.01	3.06	2.97	3.02	208143
2010-05-21	2.93	3.02	2.92	3.02	58500
2010-05-24	3.02	3.04	2.96	2.97	101466
2010-05-25	2.95	2.95	2.84	2.89	90567
2010-05-26	2.87	2.94	2.85	2.85	282339
2010-05-27	2.86	3.02	2.86	3.00	85248
2010-05-28	2.99	3.02	2.96	2.98	54270
2010-06-01	3.00	3.06	2.98	2.98	42840
2010-06-02	2.97	3.01	2.97	3.01	41850
2010-06-03	2.99	3.03	2.93	3.02	98496
2010-06-04	2.92	2.97	2.92	2.93	28800
2010-06-07	2.87	2.95	2.87	2.90	33480
2010-06-08	2.89	2.92	2.86	2.92	93123
2010-06-09	2.89	3.00	2.89	2.95	43335
2010-06-10	2.96	3.09	2.96	3.07	185049
2010-06-11	3.02	3.03	2.96	2.98	80829
2010-06-14	3.00	3.04	3.00	3.04	47700
2010-06-15	3.06	3.11	3.06	3.09	38070
2010-06-16	3.14	3.14	3.08	3.11	12600
2010-06-17	3.09	3.11	3.06	3.07	54450
2010-06-18	3.08	3.08	3.00	3.00	99054
2010-06-21	3.11	3.11	3.07	3.07	50589
2010-06-22	3.03	3.07	3.00	3.07	39744
2010-06-23	3.07	3.16	3.06	3.14	58032
2010-06-24	3.07	3.13	3.00	3.00	77373
2010-06-25	2.98	3.14	2.89	2.99	135630
2010-06-28	2.96	2.98	2.96	2.97	66690
2010-06-29	2.92	2.93	2.89	2.93	24480
2010-06-30	2.99	2.99	2.92	2.92	24741
2010-07-01	2.86	2.90	2.85	2.86	317412
2010-07-02	2.85	2.90	2.85	2.90	25056
2010-07-06	2.89	2.93	2.84	2.87	178470
2010-07-07	2.86	2.96	2.84	2.86	152136
2010-07-08	2.89	2.93	2.85	2.88	67950
2010-07-09	2.85	2.96	2.84	2.96	72180
2010-07-12	2.95	3.01	2.95	3.01	47862
2010-07-13	3.02	3.05	2.97	3.01	123525
2010-07-14	2.98	3.00	2.91	2.95	74907
2010-07-15	2.95	2.98	2.94	2.97	71505
2010-07-16	2.94	2.97	2.88	2.91	144657
2010-07-19	2.89	2.93	2.89	2.91	27675
2010-07-20	2.91	3.00	2.88	3.00	90450
2010-07-21	2.96	2.96	2.92	2.95	94896
2010-07-22	2.99	3.06	2.99	3.00	166014
2010-07-23	3.01	3.04	2.93	3.04	103851
2010-07-26	2.99	3.05	2.99	3.00	52650
2010-07-27	3.05	3.05	2.97	3.00	78138
2010-07-28	2.95	2.95	2.91	2.94	29250
2010-07-29	2.94	2.97	2.89	2.95	150174
2010-07-30	2.95	2.95	2.92	2.94	43857
2010-08-02	2.95	3.11	2.92	3.04	318051
2010-08-03	3.01	3.08	2.92	3.04	111222
2010-08-04	3.01	3.11	2.99	3.09	112824
2010-08-05	3.10	3.14	3.04	3.09	100575
2010-08-06	2.98	3.07	2.98	3.05	149355
2010-08-09	3.05	3.06	3.04	3.05	25200
2010-08-10	3.01	3.03	3.01	3.02	6291
2010-08-11	2.98	2.99	2.98	2.98	22950
2010-08-12	2.97	2.97	2.92	2.93	17550
2010-08-13	2.92	2.94	2.91	2.91	48816
2010-08-16	2.92	2.93	2.92	2.93	21636
2010-08-17	2.98	3.06	2.96	3.02	131400
2010-08-18	3.04	3.04	2.94	3.00	66600
2010-08-19	2.97	3.00	2.93	3.00	32625
2010-08-20	3.04	3.04	2.96	2.96	125010
2010-08-23	3.33	3.41	3.28	3.32	1131777
2010-08-24	3.31	3.36	3.30	3.33	301563
2010-08-25	3.35	3.35	3.17	3.22	1164942
2010-08-26	3.25	3.28	3.20	3.28	404757
2010-08-27	3.29	3.30	3.20	3.23	504468
2010-08-30	3.25	3.28	3.22	3.26	275166
2010-08-31	3.29	3.38	3.26	3.33	800127
2010-09-01	3.42	3.42	3.30	3.33	550647
2010-09-02	3.34	3.52	3.33	3.48	777474
2010-09-03	3.48	3.48	3.40	3.48	296694
2010-09-07	3.61	3.61	3.46	3.54	289179
2010-09-08	3.54	3.91	3.54	3.88	1233819
2010-09-09	3.94	4.02	3.66	3.75	1289790
2010-09-10	3.80	3.87	3.72	3.85	457380
2010-09-13	3.89	3.94	3.81	3.84	361179
2010-09-14	3.84	3.91	3.81	3.88	419490
2010-09-15	3.88	3.88	3.80	3.82	224109
2010-09-16	3.80	3.86	3.71	3.72	378495
2010-09-17	3.75	3.81	3.71	3.74	187866
2010-09-20	3.77	3.89	3.77	3.88	619587
2010-09-21	3.89	3.93	3.88	3.91	109917
2010-09-22	3.94	3.98	3.90	3.93	102888
2010-09-23	3.94	3.98	3.91	3.94	121779
2010-09-24	3.94	4.01	3.94	3.98	200475
2010-09-27	3.98	4.09	3.98	4.08	222363
2010-09-28	4.06	4.46	4.06	4.39	709731
2010-09-29	4.34	4.44	4.30	4.39	481329
2010-09-30	4.44	4.48	4.36	4.45	201735
2010-10-01	4.47	4.89	4.47	4.87	1098945
2010-10-04	4.81	4.88	4.47	4.53	843795
2010-10-05	4.53	4.59	4.30	4.31	617022
2010-10-06	4.29	4.29	4.20	4.22	329940
2010-10-07	4.19	4.26	4.17	4.22	205668
2010-10-08	4.16	4.27	4.15	4.25	278379
2010-10-11	4.26	4.36	4.25	4.34	228060
2010-10-12	4.32	4.36	4.29	4.35	180135
2010-10-13	4.33	4.39	4.33	4.38	104688
2010-10-14	4.38	4.38	4.29	4.33	73233
2010-10-15	4.29	4.34	4.29	4.32	62865
2010-10-18	4.29	4.33	4.28	4.29	61704
2010-10-19	4.29	4.31	4.20	4.22	187965
2010-10-20	4.21	4.26	4.12	4.24	155880
2010-10-21	4.28	4.30	4.21	4.23	46899
2010-10-22	4.25	4.25	4.18	4.19	93852
2010-10-25	4.19	4.26	4.16	4.23	93933
2010-10-26	4.21	4.22	4.19	4.20	94149
2010-10-27	4.16	4.25	4.15	4.17	43227
2010-10-28	4.16	4.19	4.04	4.09	69741
2010-10-29	4.06	4.06	3.98	4.02	107721
2010-11-01	4.07	4.07	4.02	4.05	125190
2010-11-02	4.03	4.14	4.02	4.13	88632
2010-11-03	4.12	4.13	4.08	4.08	36567
2010-11-04	4.14	4.22	4.13	4.20	90531
2010-11-05	4.17	4.19	4.14	4.15	91566
2010-11-08	4.15	4.18	4.11	4.16	86283
2010-11-09	4.20	4.35	4.17	4.31	134748
2010-11-10	4.33	4.33	4.27	4.30	54180
2010-11-11	4.30	4.62	4.21	4.40	217809
2010-11-12	4.39	4.42	4.35	4.36	98568
2010-11-15	4.40	4.42	4.37	4.42	130500
2010-11-16	4.42	4.57	4.39	4.43	273600
2010-11-17	4.44	4.44	4.33	4.40	243765
2010-11-18	4.43	4.43	4.36	4.42	173457
2010-11-19	4.38	4.44	4.34	4.40	99765
2010-11-22	4.40	4.42	4.38	4.40	30069
2010-11-23	4.37	4.44	4.34	4.41	56673
2010-11-24	4.39	4.43	4.37	4.39	94995
2010-11-26	4.35	4.35	4.34	4.35	18729
2010-11-29	4.33	4.37	4.24	4.26	77517
2010-11-30	4.23	4.33	4.23	4.27	62973
2010-12-01	4.26	4.26	4.19	4.23	138348
2010-12-02	4.23	4.23	4.11	4.17	138609
2010-12-03	4.17	4.18	4.00	4.12	269550
2010-12-06	4.13	4.14	4.05	4.05	228204
2010-12-07	4.05	4.14	4.05	4.11	183321
2010-12-08	4.09	4.14	4.06	4.14	46125
2010-12-09	4.13	4.16	4.11	4.12	87624
2010-12-10	4.16	4.16	4.08	4.10	23220
2010-12-13	4.07	4.18	4.07	4.11	43146
2010-12-14	4.17	4.17	4.11	4.11	16956
2010-12-15	4.11	4.12	4.06	4.06	63693
2010-12-16	4.06	4.09	4.06	4.09	74169
2010-12-17	4.09	4.09	4.05	4.05	200124
2010-12-20	4.05	4.15	4.02	4.11	136368
2010-12-21	4.09	4.12	4.06	4.12	54828
2010-12-22	4.15	4.17	4.08	4.08	61020
2010-12-23	4.06	4.11	4.06	4.08	41139
2010-12-27	4.06	4.09	4.00	4.01	68355
2010-12-28	4.01	4.22	3.89	4.17	185643
2010-12-29	4.16	4.16	4.11	4.11	41949
2010-12-30	4.06	4.09	4.05	4.09	10818
2010-12-31	4.03	4.05	4.02	4.05	75915
2011-01-03	4.02	4.18	4.02	4.09	65106
2011-01-04	4.15	4.16	4.09	4.10	29250
2011-01-05	4.08	4.12	3.92	4.09	79920
2011-01-06	4.04	4.13	4.02	4.10	55296
2011-01-07	4.14	4.14	4.05	4.10	46647
2011-01-10	4.07	4.16	4.07	4.14	56250
2011-01-11	4.11	4.21	4.08	4.21	33750
2011-01-12	4.21	4.21	4.17	4.19	31482
2011-01-13	4.18	4.21	4.11	4.14	75600
2011-01-14	4.13	4.17	4.09	4.15	28008
2011-01-18	4.14	4.14	4.02	4.07	112347
2011-01-19	4.05	4.08	4.02	4.04	61605
2011-01-20	4.06	4.06	3.98	3.98	58752
2011-01-21	3.94	3.99	3.89	3.94	250506
2011-01-24	3.90	4.04	3.90	4.04	149472
2011-01-25	4.01	4.06	3.98	4.06	67032
2011-01-26	4.02	4.08	3.99	4.07	62055
2011-01-27	4.07	4.15	4.06	4.15	85365
2011-01-28	4.17	4.19	4.14	4.17	72909
2011-01-31	4.15	4.22	4.14	4.19	69192
2011-02-01	4.17	4.33	4.17	4.26	97101
2011-02-02	4.25	4.46	4.23	4.46	67581
2011-02-03	4.44	4.60	4.42	4.56	117432
2011-02-04	4.56	4.56	4.29	4.46	105228
2011-02-07	4.47	4.62	4.46	4.59	95283
2011-02-08	4.60	4.64	4.57	4.60	167058
2011-02-09	4.65	4.67	4.62	4.67	111528
2011-02-10	4.68	4.89	4.66	4.85	205110
2011-02-11	4.88	4.99	4.85	4.88	160767
2011-02-14	4.90	4.90	4.74	4.82	65394
2011-02-15	4.81	4.96	4.78	4.85	64530
2011-02-16	4.88	4.99	4.81	4.99	73404
2011-02-17	4.95	4.98	4.95	4.97	77679
2011-02-18	4.96	4.98	4.93	4.94	82035
2011-02-22	4.93	4.95	4.76	4.79	82980
2011-02-23	4.74	4.94	4.70	4.88	96831
2011-02-24	4.84	4.98	4.84	4.93	82008
2011-02-25	4.93	4.97	4.91	4.94	60876
2011-02-28	4.91	5.13	4.88	5.02	324603
2011-03-01	5.02	5.11	4.99	5.11	226476
2011-03-02	5.14	5.27	5.10	5.25	182547
2011-03-03	5.29	5.31	5.21	5.22	127152
2011-03-04	5.20	5.28	5.20	5.24	69192
2011-03-07	5.26	5.31	5.25	5.25	52308
2011-03-08	5.24	5.24	4.90	5.08	196263
2011-03-09	5.06	5.12	5.04	5.04	83826
2011-03-10	5.01	5.01	4.92	4.97	59652
2011-03-11	5.00	5.00	4.94	4.94	42102
2011-03-14	4.94	4.94	4.58	4.84	463725
2011-03-15	4.79	4.90	4.73	4.86	64188
2011-03-16	4.78	4.81	4.63	4.76	79344
2011-03-17	4.76	5.06	4.70	4.89	328770
2011-03-18	4.94	5.04	4.94	5.00	70173
2011-03-21	5.10	5.13	5.07	5.09	121122
2011-03-22	5.11	5.14	5.04	5.09	38745
2011-03-23	5.11	5.14	5.11	5.11	20223
2011-03-24	5.13	5.16	5.11	5.11	25605
2011-03-25	5.06	5.09	4.87	4.98	233955
2011-03-28	4.96	5.07	4.95	5.02	62154
2011-03-29	5.02	5.07	4.96	5.03	55197
2011-03-30	5.03	5.09	4.88	5.03	75537
2011-03-31	5.05	5.11	4.91	4.96	130626
2011-04-01	4.97	5.05	4.91	4.95	156753
2011-04-04	4.97	5.09	4.94	5.09	111150
2011-04-05	4.99	5.06	4.99	5.04	139536
2011-04-06	5.04	5.25	5.01	5.17	187101
2011-04-07	5.20	5.33	5.17	5.33	306252
2011-04-08	5.38	5.50	5.34	5.43	146574
2011-04-11	5.34	5.44	5.34	5.43	104463
2011-04-12	5.37	5.43	5.18	5.37	104607
2011-04-13	5.38	5.44	5.38	5.38	46413
2011-04-14	5.33	5.33	5.19	5.28	65790
2011-04-15	5.25	5.43	5.25	5.42	94761
2011-04-18	5.41	5.43	5.22	5.23	65718
2011-04-19	5.23	5.26	5.19	5.26	61767
2011-04-20	5.28	5.45	5.27	5.43	96147
2011-04-21	5.39	5.45	5.38	5.42	35676
2011-04-25	5.47	5.50	5.38	5.43	81774
2011-04-26	5.48	5.48	5.33	5.42	60525
2011-04-27	5.37	5.42	5.35	5.37	51552
2011-04-28	5.37	5.42	5.29	5.29	104400
2011-04-29	5.29	5.34	5.27	5.28	25002
2011-05-02	5.28	5.38	5.27	5.34	101457
2011-05-03	5.30	5.34	5.22	5.22	91566
2011-05-04	5.29	5.29	4.79	4.99	260145
2011-05-05	4.93	5.07	4.86	4.92	68013
2011-05-06	4.92	5.08	4.85	5.03	66708
2011-05-09	5.08	5.27	5.08	5.22	38520
2011-05-10	5.22	5.43	5.22	5.29	85815
2011-05-11	5.27	5.34	5.21	5.23	80226
2011-05-12	5.23	5.36	5.20	5.28	102078
2011-05-13	5.29	5.36	5.21	5.21	73233
2011-05-16	5.21	5.34	5.21	5.34	67842
2011-05-17	5.26	5.26	5.16	5.18	45063
2011-05-18	5.12	5.22	5.09	5.19	217395
2011-05-19	5.15	5.19	5.08	5.18	396720
2011-05-20	5.16	5.17	5.11	5.15	39600
2011-05-23	5.11	5.18	5.06	5.14	75591
2011-05-24	5.17	5.18	5.13	5.17	196344
2011-05-25	5.17	5.18	5.12	5.18	120249
2011-05-26	5.16	5.18	5.10	5.16	88479
2011-05-27	5.17	5.18	5.17	5.18	89361
2011-05-31	5.18	5.18	5.08	5.17	130347
2011-06-01	5.13	5.37	5.08	5.24	295416
2011-06-02	5.21	5.34	5.14	5.34	58977
2011-06-03	5.29	5.44	5.22	5.22	104886
2011-06-06	5.25	5.32	5.19	5.32	67716
2011-06-07	5.30	5.33	5.22	5.29	48150
2011-06-08	5.32	5.44	5.30	5.42	121230
2011-06-09	5.38	5.47	5.38	5.45	106074
2011-06-10	5.47	5.48	5.15	5.19	119331
2011-06-13	5.16	5.17	5.05	5.05	88659
2011-06-14	5.08	5.18	5.06	5.11	112932
2011-06-15	5.13	5.25	5.11	5.22	49734
2011-06-16	5.21	5.33	5.10	5.25	113508
2011-06-17	5.22	5.28	5.19	5.19	62199
2011-06-20	5.19	5.28	5.16	5.17	65556
2011-06-21	5.14	5.24	5.10	5.17	71442
2011-06-22	5.13	5.17	5.05	5.05	191349
2011-06-23	5.02	5.02	4.70	4.74	355167
2011-06-24	4.74	4.98	4.74	4.85	106155
2011-06-27	4.81	4.88	4.78	4.83	82980
2011-06-28	4.83	4.95	4.83	4.93	36864
2011-06-29	4.95	5.05	4.89	5.01	67536
2011-06-30	5.01	5.06	4.95	5.02	68121
2011-07-01	5.07	5.12	5.06	5.12	58050
2011-07-05	5.06	5.22	5.06	5.22	128268
2011-07-06	5.23	5.23	5.05	5.08	99288
2011-07-07	5.09	5.22	5.09	5.15	123561
2011-07-08	5.10	5.20	5.06	5.17	119331
2011-07-11	5.09	5.22	5.07	5.14	163584
2011-07-12	5.12	5.17	5.07	5.08	168741
2011-07-13	5.14	5.17	5.08	5.11	113679
2011-07-14	5.12	5.21	5.06	5.07	194085
2011-07-15	5.08	5.15	5.08	5.09	60363
2011-07-18	5.01	5.03	4.92	4.99	144882
2011-07-19	4.95	5.10	4.95	5.09	161208
2011-07-20	5.12	5.12	5.05	5.09	67626
2011-07-21	5.09	5.15	5.09	5.12	131526
2011-07-22	5.11	5.15	5.07	5.11	17550
2011-07-25	5.02	5.15	5.00	5.09	145746
2011-07-26	5.08	5.13	5.02	5.04	67041
2011-07-27	5.01	5.01	4.94	4.94	52191
2011-07-28	4.95	4.97	4.89	4.90	87138
2011-07-29	4.89	5.05	4.82	4.99	77814
2011-08-01	4.94	5.10	4.91	5.05	262656
2011-08-02	5.00	5.13	4.93	5.02	152280
2011-08-03	5.00	5.00	4.83	4.91	142110
2011-08-04	4.89	4.95	4.70	4.79	173556
2011-08-05	4.74	4.84	4.13	4.74	326313
2011-08-08	4.35	4.50	4.31	4.31	199440
2011-08-09	4.20	4.65	4.00	4.46	155097
2011-08-10	4.45	4.62	4.37	4.49	104823
2011-08-11	4.53	4.67	4.49	4.67	90585
2011-08-12	4.65	4.82	4.65	4.72	64584
2011-08-15	4.77	4.90	4.65	4.80	144765
2011-08-16	4.70	4.93	4.70	4.84	165591
2011-08-17	4.83	4.92	4.83	4.87	26775
2011-08-18	4.86	4.88	4.79	4.84	58707
2011-08-19	4.85	4.89	4.72	4.72	93501
2011-08-22	4.75	4.81	4.67	4.72	81981
2011-08-23	4.70	4.79	4.63	4.65	140400
2011-08-24	4.67	4.76	4.61	4.66	48807
2011-08-25	4.69	4.75	4.61	4.66	58509
2011-08-26	4.67	4.77	4.53	4.63	306909
2011-08-29	4.66	4.76	4.61	4.72	73773
2011-08-30	4.67	4.74	4.66	4.67	21789
2011-08-31	4.71	4.74	4.66	4.68	53280
2011-09-01	4.65	4.73	4.53	4.60	148500
2011-09-02	4.52	4.52	4.33	4.44	134487
2011-09-06	4.30	4.43	4.27	4.43	92826
2011-09-07	4.44	4.62	4.44	4.61	86517
2011-09-08	4.53	4.62	4.42	4.56	36612
2011-09-09	4.49	4.58	4.48	4.57	24786
2011-09-12	4.49	4.58	4.47	4.58	72693
2011-09-13	4.55	4.62	4.51	4.62	42039
2011-09-14	4.62	4.69	4.60	4.67	43506
2011-09-15	4.69	4.69	4.63	4.64	43101
2011-09-16	4.66	4.66	4.49	4.52	101610
2011-09-19	4.39	4.60	4.32	4.44	65961
2011-09-20	4.41	4.56	4.41	4.49	142839
2011-09-21	4.45	4.46	4.39	4.40	35856
2011-09-22	4.38	4.40	4.11	4.11	171522
2011-09-23	4.07	4.17	3.89	3.92	438525
2011-09-26	3.91	4.13	3.86	4.13	158886
2011-09-27	4.17	4.27	4.17	4.18	70146
2011-09-28	4.17	4.26	4.17	4.22	54513
2011-09-29	4.25	4.25	4.10	4.16	38520
2011-09-30	4.16	4.17	4.04	4.04	30978
2011-10-03	4.00	4.09	3.94	4.01	152838
2011-10-04	3.94	3.97	3.74	3.93	152172
2011-10-05	3.90	4.12	3.74	4.00	194724
2011-10-06	4.01	4.24	3.98	4.17	114840
2011-10-07	4.21	4.32	4.18	4.24	82827
2011-10-10	4.26	4.44	4.26	4.38	96381
2011-10-11	4.34	4.47	4.32	4.47	76239
2011-10-12	4.45	4.47	4.42	4.44	53550
2011-10-13	4.44	4.50	4.37	4.39	30438
2011-10-14	4.44	4.63	4.44	4.55	103689
2011-10-17	4.51	4.52	4.30	4.36	85761
2011-10-18	4.34	4.48	4.34	4.44	100368
2011-10-19	4.40	4.45	4.40	4.42	18765
2011-10-20	4.43	4.47	4.37	4.37	79605
2011-10-21	4.43	4.45	4.39	4.44	89280
2011-10-24	4.43	4.55	4.39	4.50	103941
2011-10-25	4.46	4.51	4.45	4.48	60678
2011-10-26	4.48	4.62	4.48	4.52	88344
2011-10-27	4.52	4.66	4.35	4.55	205065
2011-10-28	4.58	4.67	4.58	4.67	96759
2011-10-31	4.53	4.59	4.47	4.50	20385
2011-11-01	4.47	4.55	4.45	4.45	31680
2011-11-02	4.54	4.60	4.43	4.53	124281
2011-11-03	4.47	4.52	4.44	4.50	167859
2011-11-04	4.45	4.48	4.43	4.48	24444
2011-11-07	4.48	4.60	4.47	4.54	116730
2011-11-08	4.62	4.77	4.62	4.77	117684
2011-11-09	4.65	4.76	4.61	4.75	55296
2011-11-10	4.73	4.75	4.38	4.73	118440
2011-11-11	4.76	4.85	4.75	4.82	74745
2011-11-14	4.77	4.83	4.77	4.81	120726
2011-11-15	4.77	4.88	4.69	4.77	184707
2011-11-16	4.76	4.84	4.75	4.78	141588
2011-11-17	4.78	4.78	4.72	4.77	69840
2011-11-18	4.76	4.76	4.44	4.44	206163
2011-11-21	4.36	4.48	4.31	4.36	156627
2011-11-22	4.37	4.57	4.36	4.49	104706
2011-11-23	4.44	4.52	4.40	4.45	143766
2011-11-25	4.50	4.57	4.50	4.56	38250
2011-11-28	4.72	4.72	4.50	4.56	52119
2011-11-29	4.53	4.53	4.43	4.46	114318
2011-11-30	4.50	4.51	4.45	4.48	169452
2011-12-01	4.42	4.52	4.42	4.52	134973
2011-12-02	4.55	4.67	4.52	4.66	64467
2011-12-05	4.67	4.84	4.67	4.80	123606
2011-12-06	4.81	4.81	4.77	4.79	84150
2011-12-07	4.75	4.78	4.56	4.77	77625
2011-12-08	4.77	4.77	4.63	4.65	67122
2011-12-09	4.54	4.56	4.47	4.56	232740
2011-12-12	4.50	4.58	4.40	4.57	175176
2011-12-13	4.56	4.62	4.50	4.58	95913
2011-12-14	4.55	4.55	4.46	4.48	61704
2011-12-15	4.47	4.49	4.43	4.47	81504
2011-12-16	4.51	4.54	4.44	4.50	66879
2011-12-19	4.48	4.54	4.38	4.38	118350
2011-12-20	4.45	4.56	4.42	4.56	50265
2011-12-21	4.53	4.53	4.39	4.48	138618
2011-12-22	4.47	4.66	4.47	4.62	85392
2011-12-23	4.60	4.64	4.56	4.63	30798
2011-12-27	4.65	4.65	4.59	4.64	49032
2011-12-28	4.60	4.60	4.48	4.48	46791
2011-12-29	4.49	4.53	4.48	4.53	19188
2011-12-30	4.50	4.52	4.42	4.52	22446
2012-01-03	4.48	4.59	4.48	4.50	183150
2012-01-04	4.52	4.54	4.45	4.53	212085
2012-01-05	4.54	4.55	4.47	4.55	50877
2012-01-06	4.50	4.59	4.43	4.57	86418
2012-01-09	4.60	4.65	4.54	4.61	84150
2012-01-10	4.61	4.73	4.61	4.73	1434528
2012-01-11	4.71	4.74	4.59	4.59	319545
2012-01-12	4.63	4.64	4.54	4.59	43371
2012-01-13	4.61	4.61	4.51	4.59	54486
2012-01-17	4.63	4.67	4.57	4.62	111753
2012-01-18	4.60	4.63	4.56	4.63	71388
2012-01-19	4.59	4.70	4.59	4.70	69138
2012-01-20	4.73	4.77	4.67	4.74	52839
2012-01-23	4.67	4.87	4.67	4.87	174087
2012-01-24	4.78	4.84	4.72	4.79	93195
2012-01-25	4.75	4.80	4.68	4.77	116289
2012-01-26	4.74	4.81	4.72	4.80	113724
2012-01-27	4.80	4.87	4.78	4.78	83763
2012-01-30	4.70	4.75	4.66	4.71	38970
2012-01-31	4.69	4.89	4.64	4.89	119961
2012-02-01	4.89	4.95	4.86	4.86	338373
2012-02-02	4.90	4.90	4.82	4.86	265887
2012-02-03	4.91	4.91	4.80	4.85	100341
2012-02-06	4.82	4.89	4.79	4.88	97443
2012-02-07	4.90	4.97	4.84	4.95	108387
2012-02-08	4.97	5.00	4.94	4.96	76671
2012-02-09	4.98	5.00	4.94	4.97	99333
2012-02-10	4.96	5.03	4.93	4.98	79650
2012-02-13	5.03	5.04	4.96	5.02	101529
2012-02-14	5.01	5.01	4.94	4.96	123165
2012-02-15	4.97	4.97	4.89	4.93	76896
2012-02-16	4.95	4.96	4.78	4.95	157059
2012-02-17	4.96	4.97	4.92	4.97	76536
2012-02-21	4.97	4.99	4.92	4.98	215730
2012-02-22	4.99	5.00	4.95	4.97	61362
2012-02-23	5.00	5.05	4.99	5.00	101025
2012-02-24	5.03	5.06	5.00	5.06	54684
2012-02-27	5.06	5.09	5.03	5.03	75537
2012-02-28	5.00	5.02	4.97	4.99	55791
2012-02-29	4.98	4.99	4.92	4.98	244260
2012-03-01	4.96	5.07	4.93	5.00	649386
2012-03-02	4.96	5.00	4.93	4.95	21429
2012-03-05	4.94	4.97	4.81	4.91	148509
2012-03-06	4.84	4.94	4.84	4.94	16308
2012-03-07	4.93	5.02	4.93	5.01	90243
2012-03-08	5.00	5.13	5.00	5.13	62730
2012-03-09	5.13	5.18	5.09	5.14	67257
2012-03-12	5.17	5.17	5.10	5.14	24705
2012-03-13	5.13	5.18	5.13	5.16	49185
2012-03-14	5.17	5.19	5.12	5.12	88038
2012-03-15	5.16	5.17	5.12	5.13	69534
2012-03-16	5.17	5.22	5.11	5.11	109323
2012-03-19	5.11	5.14	5.05	5.07	171216
2012-03-20	5.02	5.05	4.96	5.00	70938
2012-03-21	5.01	5.04	4.98	5.00	27000
2012-03-22	5.01	5.07	4.97	5.07	54999
2012-03-23	5.03	5.18	5.03	5.16	52875
2012-03-26	5.14	5.26	5.14	5.22	121176
2012-03-27	5.26	5.26	5.20	5.24	158787
2012-03-28	5.20	5.22	5.16	5.18	79830
2012-03-29	5.17	5.30	5.16	5.28	131976
2012-03-30	5.26	5.26	5.19	5.24	36090
2012-04-02	5.31	5.39	5.26	5.38	139644
2012-04-03	5.27	5.41	5.27	5.41	232119
2012-04-04	5.39	5.44	5.35	5.44	79362
2012-04-05	5.40	5.53	5.40	5.48	100872
2012-04-09	5.44	5.56	5.44	5.55	115839
2012-04-10	5.58	5.88	5.33	5.56	411930
2012-04-11	5.62	5.67	5.47	5.56	188055
2012-04-12	5.66	5.72	5.60	5.72	107757
2012-04-13	5.72	5.72	5.65	5.71	58230
2012-04-16	5.75	5.84	5.75	5.77	43722
2012-04-17	5.77	5.96	5.77	5.86	129987
2012-04-18	5.94	6.46	5.94	6.05	771147
2012-04-19	6.11	6.26	6.00	6.18	184005
2012-04-20	5.91	6.61	5.91	6.42	509301
2012-04-23	6.41	6.52	6.25	6.41	215748
2012-04-24	6.43	6.52	6.36	6.46	195525
2012-04-25	6.50	6.52	6.42	6.50	194661
2012-04-26	6.48	6.52	6.36	6.45	264366
2012-04-27	6.42	6.56	6.28	6.54	86787
2012-04-30	6.45	6.49	6.24	6.35	90882
2012-05-01	6.32	6.53	6.32	6.45	190602
2012-05-02	6.41	6.49	6.39	6.42	69264
2012-05-03	6.42	6.45	6.37	6.42	85239
2012-05-04	6.38	6.44	6.36	6.39	64440
2012-05-07	6.44	6.67	6.36	6.67	392085
2012-05-08	6.71	6.83	6.58	6.68	210222
2012-05-09	6.67	6.71	6.44	6.52	306063
2012-05-10	6.54	6.66	6.49	6.64	104130
2012-05-11	6.60	6.79	6.56	6.64	245277
2012-05-14	6.61	6.78	6.56	6.66	231930
2012-05-15	6.67	6.67	6.56	6.63	186363
2012-05-16	6.67	6.67	6.45	6.46	234999
2012-05-17	6.44	6.47	6.14	6.24	237033
2012-05-18	6.35	6.35	6.13	6.20	134766
2012-05-21	6.22	6.42	6.14	6.41	138015
2012-05-22	6.39	6.44	6.29	6.31	95967
2012-05-23	6.37	6.37	6.02	6.20	118872
2012-05-24	6.22	6.24	6.06	6.07	50373
2012-05-25	6.12	6.17	6.03	6.13	56601
2012-05-29	6.11	6.27	6.08	6.23	74943
2012-05-30	6.21	6.25	6.02	6.22	57483
2012-05-31	6.22	6.38	6.13	6.36	78570
2012-06-01	6.29	6.32	6.22	6.31	143091
2012-06-04	6.30	6.33	6.24	6.29	34317
2012-06-05	6.25	6.35	6.19	6.33	40410
2012-06-06	6.31	6.48	6.28	6.48	51102
2012-06-07	6.48	6.48	6.33	6.41	110340
2012-06-08	6.34	6.44	6.33	6.43	79605
2012-06-11	6.44	6.44	6.27	6.30	77886
2012-06-12	6.35	6.44	6.27	6.41	96264
2012-06-13	6.33	6.46	6.26	6.26	74403
2012-06-14	6.26	6.44	6.26	6.41	87903
2012-06-15	6.36	6.43	6.29	6.38	46350
2012-06-18	6.35	6.43	6.27	6.43	52020
2012-06-19	6.42	6.45	6.34	6.37	74250
2012-06-20	6.40	6.46	6.27	6.27	103509
2012-06-21	6.32	6.44	6.27	6.41	51300
2012-06-22	6.38	6.44	6.27	6.43	43839
2012-06-25	6.41	6.44	6.32	6.43	33165
2012-06-26	6.40	6.43	6.33	6.34	56484
2012-06-27	6.39	6.43	6.28	6.32	65232
2012-06-28	6.33	6.41	6.27	6.32	68112
2012-06-29	6.40	6.42	6.32	6.34	63000
2012-07-02	6.33	6.35	6.27	6.34	84789
2012-07-03	6.37	6.37	6.28	6.31	101124
2012-07-05	6.29	6.29	6.12	6.26	113670
2012-07-06	6.21	6.21	6.11	6.15	72693
2012-07-09	6.12	6.24	6.12	6.24	73764
2012-07-10	6.28	6.28	6.17	6.23	64197
2012-07-11	6.26	6.26	6.18	6.21	84492
2012-07-12	6.13	6.24	6.12	6.23	66123
2012-07-13	6.19	6.24	6.17	6.24	68508
2012-07-16	6.24	6.30	6.16	6.16	93906
2012-07-17	6.17	6.24	6.13	6.19	98280
2012-07-18	6.18	6.27	6.18	6.20	70065
2012-07-19	6.18	6.35	6.18	6.32	55791
2012-07-20	6.29	6.36	6.11	6.28	64620
2012-07-23	6.22	6.29	6.15	6.21	63468
2012-07-24	6.18	6.28	6.17	6.26	73125
2012-07-25	6.26	6.28	6.15	6.26	51390
2012-07-26	6.25	6.30	6.20	6.23	75753
2012-07-27	6.25	6.28	6.22	6.26	53865
2012-07-30	6.25	6.43	6.23	6.27	111780
2012-07-31	6.28	6.33	6.19	6.23	53208
2012-08-01	6.23	6.26	6.19	6.19	98937
2012-08-02	6.18	6.35	6.16	6.34	94788
2012-08-03	6.37	6.46	6.32	6.44	46566
2012-08-06	6.41	6.53	6.41	6.49	40770
2012-08-07	6.53	6.55	6.40	6.55	55836
2012-08-08	6.51	6.74	6.49	6.66	239616
2012-08-09	6.65	6.66	6.57	6.57	102600
2012-08-10	6.54	6.66	6.49	6.49	58077
2012-08-13	6.48	6.67	6.48	6.65	26163
2012-08-14	6.58	6.72	6.53	6.67	32850
2012-08-15	6.66	6.77	6.66	6.74	32562
2012-08-16	6.77	6.77	6.55	6.66	87921
2012-08-17	6.57	6.57	6.45	6.54	94320
2012-08-20	6.51	6.61	6.51	6.55	54621
2012-08-21	6.60	6.73	6.58	6.69	53397
2012-08-22	6.69	6.69	6.65	6.68	24750
2012-08-23	6.64	6.70	6.64	6.64	16245
2012-08-24	6.68	6.72	6.58	6.66	46575
2012-08-27	6.66	6.77	6.64	6.65	51300
2012-08-28	6.63	6.66	6.62	6.63	62055
2012-08-29	6.62	6.65	6.60	6.63	73377
2012-08-30	6.63	6.63	6.41	6.59	50481
2012-08-31	6.65	6.65	6.51	6.53	65223
2012-09-04	6.61	6.61	6.53	6.55	51426
2012-09-05	6.59	6.65	6.55	6.56	88137
2012-09-06	6.58	6.65	6.52	6.54	32400
2012-09-07	6.56	6.56	6.50	6.55	64494
2012-09-10	6.40	6.56	6.40	6.51	259560
2012-09-11	6.47	6.47	6.44	6.45	36423
2012-09-12	6.48	6.56	6.37	6.41	16362
2012-09-13	6.40	6.52	6.11	6.23	129222
2012-09-14	6.39	6.39	6.11	6.18	118872
2012-09-17	6.20	6.22	6.10	6.16	107379
2012-09-18	6.19	6.27	5.98	6.07	197514
2012-09-19	5.93	6.22	5.93	6.18	224127
2012-09-20	6.18	6.35	6.18	6.33	50400
2012-09-21	6.33	6.35	6.28	6.30	51462
2012-09-24	6.32	6.34	6.11	6.12	87453
2012-09-25	6.19	6.21	6.11	6.13	57771
2012-09-26	6.16	6.16	6.07	6.10	50157
2012-09-27	6.03	6.10	6.02	6.05	122553
2012-09-28	6.05	6.18	5.99	6.10	78660
2012-10-01	6.08	6.15	6.04	6.05	114264
2012-10-02	6.06	6.06	6.04	6.04	181647
2012-10-03	6.08	6.08	5.99	6.03	135846
2012-10-04	6.06	6.29	6.06	6.17	100872
2012-10-05	6.17	6.17	6.03	6.08	132066
2012-10-08	6.08	6.21	6.04	6.20	40032
2012-10-09	6.23	6.26	6.17	6.21	47961
2012-10-10	6.22	6.27	6.14	6.23	72018
2012-10-11	6.24	6.24	6.08	6.12	70659
2012-10-12	6.11	6.20	6.07	6.20	193482
2012-10-15	6.23	6.23	6.18	6.18	8244
2012-10-16	6.19	6.24	6.17	6.22	42588
2012-10-17	6.22	6.28	6.18	6.26	133668
2012-10-18	6.26	6.28	6.18	6.22	83988
2012-10-19	6.18	6.23	6.18	6.21	87687
2012-10-22	6.21	6.21	6.00	6.04	172737
2012-10-23	6.04	6.04	5.90	5.99	72711
2012-10-24	5.95	6.03	5.95	5.96	141390
2012-10-25	5.95	5.95	5.78	5.91	136125
2012-10-26	5.87	5.99	5.78	5.99	53514
2012-10-31	5.91	6.00	5.85	5.85	70704
2012-11-01	5.84	5.92	5.82	5.92	43191
2012-11-02	5.90	6.03	5.78	5.89	119520
2012-11-05	5.88	6.22	5.88	6.19	75321
2012-11-06	6.14	6.47	6.02	6.36	141966
2012-11-07	6.39	6.39	6.29	6.34	69642
2012-11-08	6.37	6.38	6.30	6.36	56925
2012-11-09	6.33	6.36	6.17	6.32	107298
2012-11-12	6.36	6.42	6.19	6.41	114408
2012-11-13	6.38	6.41	6.22	6.34	100827
2012-11-14	6.35	6.43	6.20	6.36	118674
2012-11-15	6.39	6.39	6.28	6.39	55512
2012-11-16	6.43	6.43	6.27	6.40	48600
2012-11-19	6.42	6.58	6.33	6.48	103248
2012-11-20	6.46	6.55	6.40	6.54	53208
2012-11-21	6.47	6.60	6.44	6.54	30807
2012-11-23	6.60	6.61	6.52	6.56	9018
2012-11-26	6.55	6.59	6.38	6.38	117288
2012-11-27	6.31	6.34	6.23	6.29	210672
2012-11-28	6.24	6.33	6.11	6.11	146745
2012-11-29	6.20	6.28	6.12	6.27	44865
2012-11-30	6.22	6.42	6.18	6.37	131319
2012-12-03	6.36	6.43	6.24	6.43	101475
2012-12-04	6.33	6.47	6.21	6.44	262620
2012-12-05	6.31	6.39	6.28	6.36	165312
2012-12-06	6.32	6.35	6.30	6.34	83061
2012-12-07	6.36	6.39	6.29	6.29	31941
2012-12-10	6.35	6.43	6.29	6.34	72045
2012-12-11	6.36	6.39	6.15	6.18	149985
2012-12-12	6.20	6.28	6.16	6.25	72369
2012-12-13	6.24	6.24	6.11	6.11	178668
2012-12-14	6.22	6.22	6.16	6.18	28809
2012-12-17	6.12	6.16	6.08	6.09	100899
2012-12-18	6.12	6.20	6.08	6.16	140598
2012-12-19	6.14	6.16	6.05	6.14	97515
2012-12-20	6.17	6.32	6.06	6.19	246150
2012-12-21	6.15	6.15	6.03	6.07	142407
2012-12-24	6.00	6.07	5.99	5.99	127755
2012-12-26	6.02	6.02	5.92	5.93	98883
2012-12-27	5.90	5.98	5.78	5.82	225252
2012-12-28	5.81	5.90	5.81	5.88	72657
2012-12-31	5.92	6.00	5.78	5.94	95949
2013-01-02	6.02	6.06	5.78	5.87	154269
2013-01-03	5.87	5.96	5.87	5.92	79632
2013-01-04	5.92	5.92	5.84	5.88	79470
2013-01-07	5.84	6.02	5.78	6.02	74034
2013-01-08	5.99	6.04	5.96	5.96	66672
2013-01-09	5.99	6.11	5.89	6.11	109224
2013-01-10	6.11	6.11	6.06	6.08	51714
2013-01-11	6.11	6.11	5.96	5.97	106398
2013-01-14	5.94	6.07	5.91	5.96	87516
2013-01-15	5.89	6.05	5.89	5.98	56439
2013-01-16	5.98	6.03	5.92	5.95	70200
2013-01-17	5.93	6.01	5.92	5.96	69426
2013-01-18	5.93	6.06	5.93	6.04	78354
2013-01-22	6.05	6.05	5.99	6.03	44685
2013-01-23	6.01	6.03	5.89	5.90	247050
2013-01-24	5.95	5.95	5.85	5.85	65412
2013-01-25	5.85	5.86	5.81	5.84	137088
2013-01-28	5.83	5.90	5.72	5.73	242289
2013-01-29	5.73	5.83	5.73	5.78	64503
2013-01-30	5.77	5.83	5.75	5.78	96309
2013-01-31	5.81	5.83	5.68	5.76	118422
2013-02-01	5.81	5.93	5.78	5.83	111492
2013-02-06	5.87	5.93	5.83	5.89	21159
2013-02-08	5.86	5.91	5.84	5.84	27180
2013-02-11	5.88	6.02	5.88	6.02	53280
2013-02-12	6.02	6.09	6.02	6.02	19692
2013-02-13	5.96	6.01	5.90	6.01	24678
2013-02-14	5.90	5.99	5.73	5.99	142263
2013-02-15	5.89	6.08	5.89	6.00	90225
2013-02-19	6.00	6.02	5.90	6.01	60336
2013-02-20	6.00	6.08	6.00	6.08	26649
2013-02-21	6.02	6.11	5.95	6.00	69489
2013-02-22	6.00	6.11	6.00	6.10	20700
2013-02-25	6.05	6.18	6.03	6.18	59607
2013-02-26	6.15	6.22	6.11	6.16	42930
2013-02-27	6.16	6.31	6.16	6.28	89370
2013-02-28	6.24	6.28	6.22	6.22	24300
2013-03-01	6.23	6.29	6.09	6.26	129375
2013-03-04	6.23	6.31	6.11	6.29	76797
2013-03-05	6.26	6.41	6.21	6.28	118125
2013-03-06	6.31	6.33	6.23	6.28	37296
2013-03-07	6.24	6.42	6.24	6.40	68112
2013-03-08	6.37	6.44	6.33	6.44	157752
2013-03-11	6.44	6.56	6.42	6.54	75672
2013-03-12	6.56	6.56	6.42	6.51	98442
2013-03-13	6.51	6.58	6.46	6.58	29466
2013-03-14	6.58	6.67	6.56	6.64	67122
2013-03-15	6.61	6.76	6.49	6.67	75933
2013-03-18	6.67	6.84	6.64	6.80	73773
2013-03-19	6.84	6.84	6.48	6.52	120744
2013-03-20	6.64	6.83	6.61	6.72	78138
2013-03-21	6.76	6.89	6.71	6.83	118647
2013-03-22	6.89	6.94	6.83	6.86	72396
2013-03-25	6.87	7.15	6.87	7.09	87237
2013-03-26	7.11	7.29	7.11	7.28	148527
2013-03-27	7.27	7.47	7.24	7.37	133650
2013-03-28	7.42	7.88	7.42	7.83	974790
2013-04-01	7.84	8.09	7.66	8.05	491832
2013-04-02	8.05	8.21	8.04	8.12	145008
2013-04-03	8.24	8.24	7.93	7.94	133758
2013-04-04	8.00	8.06	7.89	8.03	535977
2013-04-05	7.94	8.05	7.89	8.00	227718
2013-04-08	8.00	8.05	7.99	8.00	251010
2013-04-09	8.00	8.18	8.00	8.16	72045
2013-04-10	8.11	8.12	8.05	8.11	220230
2013-04-11	8.11	8.14	8.08	8.09	142389
2013-04-12	8.05	8.12	8.05	8.11	80937
2013-04-15	8.00	8.12	7.49	7.89	236178
2013-04-16	7.89	8.01	7.83	8.00	127899
2013-04-17	8.02	8.02	7.64	7.90	64323
2013-04-18	7.88	7.90	7.81	7.89	34461
2013-04-19	7.84	8.12	7.84	8.06	37044
2013-04-22	7.90	7.95	7.78	7.82	168300
2013-04-23	7.80	7.99	7.80	7.99	97731
2013-04-24	7.96	8.06	7.84	8.00	72369
2013-04-25	8.06	8.08	7.92	8.04	71451
2013-04-26	8.00	8.18	8.00	8.10	57645
2013-04-29	8.11	8.11	8.01	8.07	114714
2013-04-30	7.93	8.12	7.93	7.96	44388
2013-05-01	8.05	8.19	8.03	8.11	42543
2013-05-02	8.07	8.11	7.98	8.06	54630
2013-05-03	8.08	8.20	8.04	8.07	78570
2013-05-06	8.03	8.12	7.96	8.10	59211
2013-05-07	8.06	8.22	8.06	8.19	95877
2013-05-08	8.20	8.33	8.17	8.28	71271
2013-05-09	8.32	8.33	8.28	8.28	57240
2013-05-10	8.28	8.44	8.23	8.42	97497
2013-05-13	8.43	8.57	8.39	8.49	61200
2013-05-14	8.44	8.66	8.29	8.35	135405
2013-05-15	8.38	8.54	8.35	8.53	30177
2013-05-16	8.50	8.59	8.46	8.58	52884
2013-05-17	8.64	8.64	8.56	8.64	59364
2013-05-20	8.67	8.82	8.65	8.80	45360
2013-05-21	8.83	8.85	8.71	8.83	52029
2013-05-22	8.84	8.86	8.64	8.65	88704
2013-05-23	8.63	8.78	8.44	8.70	108549
2013-05-24	8.80	8.86	8.78	8.84	25416
2013-05-28	8.79	9.07	8.74	9.06	96219
2013-05-29	9.08	9.13	8.94	8.99	55629
2013-05-30	9.00	9.00	8.94	8.98	70767
2013-05-31	8.99	9.23	8.97	9.09	87840
2013-06-03	9.17	9.23	9.10	9.22	120060
2013-06-04	9.22	9.22	9.01	9.02	123606
2013-06-05	9.00	9.12	8.97	9.06	23400
2013-06-06	9.06	9.22	9.06	9.19	34839
2013-06-07	9.23	9.33	9.19	9.24	40608
2013-06-10	9.31	9.88	9.22	9.71	198180
2013-06-11	9.44	9.82	9.44	9.75	97056
2013-06-12	9.67	9.83	9.45	9.54	124695
2013-06-13	9.52	9.55	9.31	9.37	49770
2013-06-14	9.30	9.42	9.21	9.32	114552
2013-06-17	9.29	9.55	9.29	9.49	59337
2013-06-18	9.54	9.56	9.38	9.56	243072
2013-06-19	9.62	9.77	9.62	9.64	82116
2013-06-20	9.56	9.56	9.33	9.33	157239
2013-06-21	9.36	9.44	9.20	9.21	103005
2013-06-24	9.19	9.19	8.94	9.03	92673
2013-06-25	8.95	9.13	8.49	9.09	668025
2013-06-26	9.11	9.22	9.00	9.18	144270
2013-06-27	9.21	9.38	9.21	9.29	111843
2013-06-28	9.42	9.44	9.32	9.38	46539
2013-07-01	9.40	9.44	8.84	8.95	206946
2013-07-02	8.98	9.38	8.89	9.23	149778
2013-07-03	9.20	9.23	9.15	9.15	5400
2013-07-05	9.17	9.34	9.01	9.25	20025
2013-07-08	9.33	9.33	9.22	9.22	74925
2013-07-09	9.18	9.28	8.89	9.22	138888
2013-07-10	9.28	9.44	9.16	9.19	186975
2013-07-11	9.33	9.41	9.15	9.29	76437
2013-07-12	9.27	9.41	9.17	9.23	110538
2013-07-15	9.26	9.55	9.18	9.39	149472
2013-07-16	9.41	9.48	9.34	9.39	142686
2013-07-17	9.39	9.52	9.38	9.40	107118
2013-07-18	9.47	9.55	9.39	9.45	119538
2013-07-19	9.52	9.52	9.39	9.43	125055
2013-07-22	9.40	9.50	9.25	9.44	150480
2013-07-23	9.42	9.46	9.30	9.32	117126
2013-07-24	9.32	9.34	9.17	9.29	36270
2013-07-25	9.30	9.40	9.21	9.27	104769
2013-07-26	9.18	9.33	9.09	9.29	80721
2013-07-29	9.28	9.28	9.06	9.12	54756
2013-07-30	9.22	9.28	9.18	9.22	49617
2013-07-31	9.23	9.38	9.23	9.34	35928
2013-08-01	9.34	9.55	9.23	9.46	134199
2013-08-02	9.41	9.43	9.27	9.33	184275
2013-08-05	9.34	9.38	9.21	9.23	187101
2013-08-06	9.24	9.27	9.17	9.17	115686
2013-08-07	9.09	9.23	9.09	9.10	101376
2013-08-08	9.11	9.23	9.07	9.21	93222
2013-08-09	9.31	9.31	9.11	9.30	39213
2013-08-12	9.30	9.48	9.27	9.33	93816
2013-08-13	9.27	9.47	9.24	9.43	92106
2013-08-14	9.38	9.62	9.38	9.56	95076
2013-08-15	9.52	9.68	9.46	9.51	93600
2013-08-16	9.64	10.25	9.63	10.04	127773
2013-08-19	10.11	10.42	9.43	9.86	237060
2013-08-20	9.87	10.19	9.84	10.01	365877
2013-08-21	10.02	10.08	9.96	9.99	84861
2013-08-22	10.03	10.03	9.87	9.94	102600
2013-08-23	9.92	9.97	9.77	9.95	88605
2013-08-26	9.89	9.89	9.78	9.81	140391
2013-08-27	9.67	9.81	9.67	9.73	72657
2013-08-28	9.69	9.83	9.59	9.59	92682
2013-08-29	9.52	9.66	9.52	9.53	88794
2013-08-30	9.62	9.64	9.46	9.54	91134
2013-09-03	9.56	9.66	9.55	9.58	89955
2013-09-04	9.44	9.57	9.44	9.53	65817
2013-09-05	9.53	9.61	9.45	9.47	157248
2013-09-06	9.56	9.64	9.50	9.57	108819
2013-09-09	9.53	9.60	9.46	9.51	94293
2013-09-10	9.51	9.56	9.50	9.56	43668
2013-09-11	9.51	9.61	9.47	9.57	120096
2013-09-12	9.58	9.58	9.43	9.44	154512
2013-09-13	9.55	9.61	9.47	9.57	132579
2013-09-16	9.61	9.64	9.46	9.46	195219
2013-09-17	9.44	9.44	9.31	9.33	219177
2013-09-18	9.34	9.41	9.21	9.33	217926
2013-09-19	9.33	9.33	9.25	9.33	74934
2013-09-20	9.40	9.40	9.22	9.27	61632
2013-09-23	9.27	9.53	9.22	9.46	203607
2013-09-24	9.35	9.43	9.34	9.36	78750
2013-09-25	9.32	9.42	9.22	9.30	38934
2013-09-26	9.26	9.43	9.26	9.30	55188
2013-09-27	9.33	9.33	9.23	9.29	73080
2013-09-30	9.21	9.40	9.21	9.39	86832
2013-10-01	9.39	9.39	9.16	9.26	117306
2013-10-02	9.26	9.33	9.17	9.19	68400
2013-10-03	9.37	9.37	9.20	9.21	28800
2013-10-04	9.19	9.41	9.19	9.34	78084
2013-10-07	9.33	9.61	9.33	9.57	45225
2013-10-08	9.62	9.62	9.41	9.48	75996
2013-10-09	9.44	9.56	9.44	9.48	99000
2013-10-10	9.56	9.64	9.50	9.64	74403
2013-10-11	9.46	9.64	9.46	9.63	68535
2013-10-14	9.64	9.64	9.50	9.55	92934
2013-10-15	9.52	9.52	9.46	9.46	74034
2013-10-16	9.33	9.33	9.26	9.29	209763
2013-10-17	9.36	9.46	9.29	9.33	119124
2013-10-18	9.33	9.51	9.33	9.35	110250
2013-10-21	9.31	9.47	9.28	9.43	558585
2013-10-22	9.43	9.61	9.31	9.61	133407
2013-10-23	9.60	9.61	9.38	9.47	121554
2013-10-24	9.41	9.82	9.41	9.80	52947
2013-10-25	9.87	10.04	9.78	10.04	123399
2013-10-28	9.97	10.06	9.94	9.96	49581
2013-10-29	9.77	10.07	9.69	10.04	85311
2013-10-30	9.94	10.12	9.89	9.95	267246
2013-10-31	10.00	10.05	9.89	9.96	95364
2013-11-01	9.97	10.12	9.97	10.12	156879
2013-11-04	10.12	10.13	9.97	10.13	46251
2013-11-05	10.11	10.19	10.11	10.19	44964
2013-11-06	10.22	10.36	10.22	10.28	90999
2013-11-07	10.28	10.29	10.05	10.24	116343
2013-11-08	10.22	10.28	9.78	10.08	118323
2013-11-11	10.13	10.19	10.11	10.17	74655
2013-11-12	10.00	10.30	9.94	10.16	171594
2013-11-13	10.23	10.30	10.22	10.22	75411
2013-11-14	10.28	10.49	10.23	10.46	95643
2013-11-15	10.44	10.56	10.43	10.48	66348
2013-11-18	10.45	10.59	10.44	10.58	26109
2013-11-19	10.55	10.78	10.55	10.75	136683
2013-11-20	10.74	10.89	10.56	10.67	178092
2013-11-21	10.63	10.78	10.63	10.71	52335
2013-11-22	10.64	10.76	10.63	10.70	16236
2013-11-25	10.68	10.78	10.68	10.73	41076
2013-11-26	10.89	10.97	10.74	10.95	86895
2013-11-27	11.01	11.03	10.86	10.98	54063
2013-11-29	11.01	11.11	10.97	11.08	91467
2013-12-02	11.11	11.27	10.96	11.08	95742
2013-12-03	11.11	11.11	10.91	10.97	109305
2013-12-04	10.90	10.97	10.81	10.82	165879
2013-12-05	10.78	10.86	10.78	10.83	98667
2013-12-06	10.71	10.86	10.71	10.80	118827
2013-12-09	10.76	10.83	10.69	10.75	86319
2013-12-10	10.86	10.88	10.80	10.82	95877
2013-12-11	10.88	10.94	10.76	10.94	135954
2013-12-12	10.85	10.98	10.85	10.91	172062
2013-12-13	11.00	11.06	10.97	11.06	134127
2013-12-16	11.02	11.08	11.01	11.03	77094
2013-12-17	10.99	11.17	10.99	11.09	85374
2013-12-18	11.18	11.22	10.95	11.13	191844
2013-12-19	11.16	11.18	11.10	11.12	113742
2013-12-20	11.17	11.22	10.99	11.06	107604
2013-12-23	11.02	11.05	10.85	10.92	219510
2013-12-24	10.89	11.06	10.89	10.93	148122
2013-12-26	10.93	11.12	10.93	11.11	86598
2013-12-27	11.08	11.12	11.00	11.00	46899
2013-12-30	10.96	11.14	10.87	11.03	68679
2013-12-31	11.00	11.11	11.00	11.11	116190
2014-01-02	11.05	11.09	11.01	11.06	128664
2014-01-03	11.06	11.15	11.02	11.06	129924
2014-01-06	11.08	11.13	11.01	11.06	166221
2014-01-07	11.15	11.16	10.96	10.96	150705
2014-01-08	11.02	11.06	10.88	10.94	132786
2014-01-09	10.90	11.00	10.84	10.95	163071
2014-01-10	10.90	11.01	10.89	10.97	122769
2014-01-13	11.03	11.03	10.89	10.89	101079
2014-01-14	10.94	11.00	10.79	10.88	119115
2014-01-15	10.92	10.92	10.79	10.87	526752
2014-01-16	10.89	11.43	10.89	11.08	324801
2014-01-17	11.12	11.29	10.97	11.00	300879
2014-01-21	11.00	11.22	10.78	10.91	286254
2014-01-22	10.90	10.94	10.79	10.86	169740
2014-01-23	10.87	10.89	10.69	10.69	100296
2014-01-24	10.71	10.71	10.40	10.57	190809
2014-01-27	10.52	10.53	10.33	10.43	197937
2014-01-28	10.39	10.71	10.39	10.65	49617
2014-01-29	10.56	10.68	10.47	10.52	90081
2014-01-30	10.48	10.76	10.48	10.73	63873
2014-01-31	10.72	11.34	10.50	11.23	191952
2014-02-03	11.21	11.33	11.11	11.20	144675
2014-02-04	11.07	11.56	11.04	11.56	244503
2014-02-05	11.64	12.17	11.64	12.16	253719
2014-02-06	12.17	12.41	12.17	12.41	169209
2014-02-07	12.44	12.68	12.41	12.57	153288
2014-02-10	12.64	13.60	12.64	13.49	400320
2014-02-11	13.54	13.74	13.37	13.48	217701
2014-02-12	13.56	13.71	13.53	13.56	116469
2014-02-13	13.56	13.58	13.50	13.56	54513
2014-02-14	13.67	13.67	13.58	13.58	76014
2014-02-18	13.76	13.87	13.74	13.83	124515
2014-02-19	13.89	14.08	13.78	14.04	106614
2014-02-20	14.13	14.68	14.04	14.68	288306
2014-02-21	14.68	14.85	14.49	14.81	325467
2014-02-24	14.97	15.78	14.92	15.74	312876
2014-02-25	15.71	15.96	15.45	15.76	167607
2014-02-26	15.94	16.42	15.79	16.01	217935
2014-02-27	16.05	16.05	14.87	14.97	346068
2014-02-28	15.04	15.44	14.85	15.12	178281
2014-03-03	15.00	15.36	14.84	15.25	162828
2014-03-04	15.29	15.77	15.08	15.14	157491
2014-03-05	15.17	15.32	15.00	15.22	53172
2014-03-06	15.36	15.63	15.28	15.44	109125
2014-03-07	15.47	15.59	15.17	15.47	100053
2014-03-10	15.55	15.55	14.57	14.97	135090
2014-03-11	14.87	15.10	14.76	14.76	87489
2014-03-12	14.65	14.71	14.51	14.56	130842
2014-03-13	14.67	14.67	14.08	14.33	122094
2014-03-14	14.17	14.43	14.17	14.43	59949
2014-03-17	14.42	14.67	14.40	14.40	80964
2014-03-18	14.52	14.60	14.21	14.23	116514
2014-03-19	14.19	14.41	14.19	14.41	52371
2014-03-20	14.52	14.56	14.29	14.32	103158
2014-03-21	14.32	14.44	14.21	14.29	54954
2014-03-24	14.26	14.53	14.19	14.19	117009
2014-03-25	14.22	14.44	14.21	14.21	75636
2014-03-26	14.32	14.37	14.03	14.03	95715
2014-03-27	14.02	14.23	13.89	14.07	144513
2014-03-28	14.06	14.11	14.01	14.06	55800
2014-03-31	14.12	14.44	14.12	14.39	226764
2014-04-01	14.52	14.61	14.20	14.28	159957
2014-04-02	14.28	14.29	14.19	14.28	68265
2014-04-03	14.33	14.33	14.14	14.14	69390
2014-04-04	14.16	14.29	14.08	14.14	38331
2014-04-07	14.17	14.32	13.89	13.98	99414
2014-04-08	14.00	14.00	13.90	13.94	60903
2014-04-09	13.91	14.07	13.89	13.90	49887
2014-04-10	13.90	14.17	13.90	14.17	102609
2014-04-11	14.12	14.40	14.11	14.33	89352
2014-04-14	14.49	14.49	14.22	14.30	69237
2014-04-15	14.54	14.71	14.22	14.33	84546
2014-04-16	14.40	14.44	14.27	14.28	28278
2014-04-17	14.24	14.84	14.24	14.81	79713
2014-04-21	14.87	15.23	14.56	14.58	83466
2014-04-22	14.58	14.88	14.56	14.71	105102
2014-04-23	14.56	14.99	14.45	14.99	105759
2014-04-24	15.09	15.30	14.92	15.26	106704
2014-04-25	15.29	15.29	14.56	14.82	108540
2014-04-28	14.85	15.01	14.45	14.51	87129
2014-04-29	14.66	14.76	14.49	14.58	85140
2014-04-30	14.62	14.66	14.51	14.61	56412
2014-05-01	15.06	15.06	14.74	15.03	94518
2014-05-02	15.05	15.37	15.04	15.35	82665
2014-05-05	15.17	15.72	15.07	15.70	96822
2014-05-06	15.69	16.11	15.69	16.00	174735
2014-05-07	16.11	16.24	15.78	16.11	131859
2014-05-08	16.11	16.66	16.08	16.63	89397
2014-05-09	16.56	17.10	16.56	16.70	99198
2014-05-12	16.83	17.45	16.83	17.23	208017
2014-05-13	17.31	17.46	17.06	17.28	139626
2014-05-14	17.33	17.33	17.24	17.30	46971
2014-05-15	17.29	17.29	16.95	17.22	56871
2014-05-16	17.22	17.28	17.04	17.28	57960
2014-05-19	17.18	17.33	17.13	17.27	79893
2014-05-20	17.33	17.33	17.11	17.28	68373
2014-05-21	17.32	17.34	17.22	17.31	63999
2014-05-22	17.28	17.33	17.22	17.33	82980
2014-05-23	17.40	17.62	17.39	17.47	67527
2014-05-27	17.58	18.11	17.56	17.69	190368
2014-05-28	17.86	18.35	17.73	18.16	186903
2014-05-29	18.60	19.32	18.22	18.33	213228
2014-05-30	18.33	18.59	17.89	18.33	81324
2014-06-02	18.18	18.50	16.98	17.60	206748
2014-06-03	17.60	17.60	17.21	17.44	135477
2014-06-04	17.50	18.11	17.41	17.94	92754
2014-06-05	17.97	18.36	17.97	18.29	89064
2014-06-06	18.43	18.43	18.14	18.25	112626
2014-06-09	18.21	18.21	17.80	17.89	93780
2014-06-10	17.78	17.88	17.67	17.75	96543
2014-06-11	17.57	17.84	17.56	17.72	78084
2014-06-12	17.93	18.06	17.58	17.95	81324
2014-06-13	18.06	18.11	17.81	18.04	72684
2014-06-16	17.95	18.19	17.92	18.11	65070
2014-06-17	18.02	18.16	17.92	18.06	111690
2014-06-18	18.04	18.30	18.00	18.30	178119
2014-06-19	18.33	18.33	18.00	18.15	77688
2014-06-20	18.11	18.22	17.93	18.22	70938
2014-06-23	18.26	18.33	18.03	18.17	73269
2014-06-24	18.08	18.33	18.08	18.24	63342
2014-06-25	18.19	18.33	18.02	18.22	106461
2014-06-26	18.22	18.22	18.01	18.03	85131
2014-06-27	17.92	18.04	17.89	17.89	115083
2014-06-30	17.80	17.87	17.61	17.79	138699
2014-07-01	17.81	17.89	17.66	17.66	80316
2014-07-02	17.64	18.27	17.64	17.83	141741
2014-07-03	17.82	18.11	17.70	17.94	43119
2014-07-07	18.08	18.08	17.61	17.82	105687
2014-07-08	17.81	17.98	17.72	17.90	80838
2014-07-09	17.91	17.96	17.79	17.81	49869
2014-07-10	17.78	17.83	17.58	17.83	60687
2014-07-11	17.92	17.99	17.55	17.89	63504
2014-07-14	17.90	18.20	17.89	18.15	91665
2014-07-15	17.98	18.34	17.98	18.26	65556
2014-07-16	18.02	18.26	18.01	18.14	46701
2014-07-17	18.11	18.25	17.89	18.25	69264
2014-07-18	18.22	18.31	18.11	18.24	121491
2014-07-21	18.01	18.33	17.99	18.26	99693
2014-07-22	18.24	18.56	18.19	18.54	190701
2014-07-23	18.56	19.19	18.32	19.15	223056
2014-07-24	19.93	19.95	19.41	19.65	184455
2014-07-25	19.51	19.65	18.87	19.06	150633
2014-07-28	19.28	19.28	18.85	19.08	94158
2014-07-29	18.79	19.22	18.79	19.11	63711
2014-07-30	18.98	19.19	18.93	18.93	36612
2014-07-31	18.77	18.89	18.44	18.89	79569
2014-08-01	18.89	19.44	18.89	19.44	92916
2014-08-04	19.21	19.43	18.95	19.33	66834
2014-08-05	19.26	19.44	19.04	19.33	100215
2014-08-06	19.43	19.43	19.00	19.28	61911
2014-08-07	19.18	19.90	19.16	19.45	102141
2014-08-08	19.89	19.89	19.45	19.54	136575
2014-08-11	20.00	20.63	19.71	20.56	254394
2014-08-12	21.10	21.38	20.87	21.00	276921
2014-08-13	21.11	21.26	20.87	20.99	270558
2014-08-14	20.89	21.10	20.75	20.89	69507
2014-08-15	20.67	21.12	20.62	20.93	103995
2014-08-18	20.89	21.09	20.69	21.09	110295
2014-08-19	21.33	21.81	21.22	21.69	123651
2014-08-20	21.92	21.92	21.19	21.62	204075
2014-08-21	21.63	21.63	21.34	21.39	50715
2014-08-22	21.34	21.90	21.34	21.72	98946
2014-08-25	21.72	22.50	21.72	22.28	238230
2014-08-26	22.34	22.56	22.22	22.22	138015
2014-08-27	22.22	22.30	22.15	22.22	132939
2014-08-28	22.22	22.22	22.10	22.17	96741
2014-08-29	22.22	22.28	22.06	22.28	156969
2014-09-02	22.54	23.78	22.54	23.56	464328
2014-09-03	23.89	25.45	23.63	25.33	502614
2014-09-04	25.56	26.89	25.56	25.83	698499
2014-09-05	25.79	25.79	24.39	24.71	537561
2014-09-08	24.63	24.68	24.00	24.47	158292
2014-09-09	24.03	24.11	22.56	22.91	507627
2014-09-10	22.27	22.38	21.22	22.05	767385
2014-09-11	21.71	21.71	20.57	20.72	552213
2014-09-12	20.56	21.42	20.44	21.22	306711
2014-09-15	21.32	21.32	20.67	20.97	152550
2014-09-16	20.75	20.88	20.56	20.76	131895
2014-09-17	20.97	21.14	20.89	20.89	80199
2014-09-18	21.20	21.50	21.12	21.12	110205
2014-09-19	21.30	22.41	21.22	22.41	415863
2014-09-22	22.22	22.90	21.80	22.10	230292
2014-09-23	21.96	22.11	21.84	21.93	79938
2014-09-24	22.11	22.11	21.83	21.92	78192
2014-09-25	21.78	21.84	21.11	21.49	77013
2014-09-26	21.31	22.23	21.13	21.76	91377
2014-09-29	21.67	21.96	21.37	21.50	66429
2014-09-30	21.50	21.80	21.13	21.38	89136
2014-10-01	21.19	21.52	21.19	21.24	86373
2014-10-02	21.19	21.23	20.89	21.00	97866
2014-10-03	20.89	20.89	20.56	20.74	131994
2014-10-06	20.56	20.65	19.44	19.44	219789
2014-10-07	19.44	19.46	17.96	18.31	497628
2014-10-08	18.00	18.14	15.76	17.33	786330
2014-10-09	17.33	18.66	17.22	17.81	321561
2014-10-10	17.65	17.65	17.11	17.17	176175
2014-10-13	17.50	17.53	15.00	15.28	313704
2014-10-14	15.33	16.27	14.50	15.56	395892
2014-10-15	15.24	15.44	14.89	15.13	273600
2014-10-16	14.67	17.24	14.51	16.81	250506
2014-10-17	17.37	19.72	17.22	18.22	290646
2014-10-20	18.89	19.53	18.52	18.68	195345
2014-10-21	19.67	19.67	18.82	18.89	232434
2014-10-22	19.18	19.67	18.35	18.56	196947
2014-10-23	18.58	19.30	18.15	18.37	159291
2014-10-24	18.56	19.46	17.92	18.24	131652
2014-10-27	18.11	18.43	17.75	17.85	90036
2014-10-28	17.76	18.32	17.55	18.29	137061
2014-10-29	18.35	18.62	17.79	17.97	102132
2014-10-30	18.15	18.61	17.89	18.14	60444
2014-10-31	18.23	18.43	17.71	18.14	121293
2014-11-03	18.32	18.32	17.34	17.38	119556
2014-11-04	17.17	17.50	16.56	16.56	216279
2014-11-05	16.67	16.67	16.11	16.18	185373
2014-11-06	15.97	16.92	15.88	16.83	145764
2014-11-07	17.26	17.81	17.22	17.31	73026
2014-11-10	17.64	17.64	17.22	17.22	76311
2014-11-11	17.31	17.67	17.05	17.31	128619
2014-11-12	17.19	17.39	17.08	17.34	74781
2014-11-13	17.65	17.65	17.65	17.39	3114
2014-11-14	16.85	17.43	16.68	17.42	67365
2014-11-17	16.99	17.17	16.72	17.11	72864
2014-11-18	16.78	17.11	16.78	17.00	51903
2014-11-19	16.94	17.00	16.68	16.81	64107
2014-11-20	16.86	17.52	16.79	17.52	49095
2014-11-21	17.18	17.79	17.18	17.73	51264
2014-11-24	17.70	17.83	17.51	17.79	64395
2014-11-25	17.56	17.78	17.26	17.28	28998
2014-11-26	17.23	17.33	16.89	17.22	76833
2014-11-28	16.83	16.83	16.33	16.41	164025
2014-12-01	16.11	16.12	15.15	15.15	259371
2014-12-02	15.00	15.75	14.92	15.44	357957
2014-12-03	15.33	15.88	15.01	15.75	92340
2014-12-04	15.86	16.22	15.58	16.06	60894
2014-12-05	15.90	16.10	15.84	16.10	35181
2014-12-08	15.71	15.71	15.11	15.33	116361
2014-12-09	15.01	15.67	15.01	15.17	94095
2014-12-10	15.26	15.26	13.56	13.94	282609
2014-12-11	13.52	14.06	12.22	12.22	315504
2014-12-12	11.90	13.86	11.51	13.39	521055
2014-12-15	13.44	13.44	12.86	13.22	117657
2014-12-16	13.12	13.72	12.89	12.99	159003
2014-12-17	12.84	13.30	12.82	12.82	244818
2014-12-18	13.11	13.36	12.81	13.10	396810
2014-12-19	13.09	13.80	13.04	13.50	209943
2014-12-22	13.52	13.85	13.11	13.85	113616
2014-12-23	14.31	15.16	13.44	13.58	260703
2014-12-24	13.61	14.28	13.61	14.11	73899
2014-12-26	14.26	14.48	13.77	13.99	85095
2014-12-29	13.94	14.28	13.49	13.61	100746
2014-12-30	13.48	13.72	13.12	13.28	105786
2014-12-31	13.01	13.31	13.00	13.11	164511
2015-01-02	12.97	13.27	12.94	13.11	107766
2015-01-05	12.95	13.22	12.79	12.98	93555
2015-01-06	12.85	12.89	11.89	12.31	260217
2015-01-07	12.40	12.98	12.40	12.78	155466
2015-01-08	12.78	13.63	12.78	13.59	154215
2015-01-09	14.00	14.11	13.67	13.69	97218
2015-01-12	13.61	13.61	12.79	12.79	124065
2015-01-13	12.66	12.88	12.03	12.41	189783
2015-01-14	12.07	12.22	12.00	12.00	182979
2015-01-15	12.01	12.14	11.80	11.92	240444
2015-01-16	12.55	12.55	11.83	12.11	345798
2015-01-20	12.11	12.42	11.86	12.20	288261
2015-01-21	12.20	12.48	12.06	12.17	185337
2015-01-22	12.40	12.67	12.22	12.51	220698
2015-01-23	12.70	12.78	12.25	12.25	125289
2015-01-26	12.29	12.67	12.29	12.54	201789
2015-01-27	12.45	12.69	12.33	12.50	173610
2015-01-28	12.61	12.68	12.33	12.59	179181
2015-01-29	12.32	12.71	12.25	12.60	92835
2015-01-30	12.56	12.91	12.50	12.84	101259
2015-02-02	12.99	13.33	12.90	13.17	202572
2015-02-03	13.09	13.87	13.09	13.59	160263
2015-02-04	13.80	13.85	13.53	13.63	186426
2015-02-05	14.05	14.21	13.86	13.92	143946
2015-02-06	14.00	14.48	14.00	14.44	99414
2015-02-09	14.78	14.79	14.67	14.67	79848
2015-02-10	14.64	15.08	14.28	15.01	96390
2015-02-11	14.80	15.22	14.80	15.22	105561
2015-02-12	15.22	15.48	15.22	15.48	104958
2015-02-13	15.80	15.80	15.01	15.11	124020
2015-02-17	14.59	14.78	14.27	14.62	208602
2015-02-18	14.17	14.44	13.79	14.14	204489
2015-02-19	13.98	14.20	13.75	14.07	97704
2015-02-20	14.03	14.17	13.89	14.16	88605
2015-02-23	13.94	14.61	13.67	14.54	83655
2015-02-24	14.89	14.97	14.23	14.31	49842
2015-02-25	14.41	14.78	14.31	14.48	83799
2015-02-26	14.39	14.95	14.31	14.89	74907
2015-02-27	14.89	15.45	14.83	15.45	38601
2015-03-02	15.15	15.69	15.12	15.69	82548
2015-03-03	16.07	16.07	15.33	15.86	129924
2015-03-04	15.66	15.88	15.37	15.88	74997
2015-03-05	16.17	16.17	15.85	16.02	52020
2015-03-06	15.72	16.28	15.61	16.27	127683
2015-03-09	15.89	16.44	15.78	16.01	80037
2015-03-10	15.92	16.22	15.89	15.94	59427
2015-03-11	16.33	16.67	15.89	16.67	40518
2015-03-12	16.83	16.83	16.38	16.57	54918
2015-03-13	16.55	16.78	16.39	16.61	123255
2015-03-16	16.35	16.35	15.81	16.22	130491
2015-03-17	15.82	16.22	15.81	15.91	90882
2015-03-18	15.83	15.83	15.24	15.50	160920
2015-03-19	15.72	15.78	15.16	15.24	54972
2015-03-20	15.16	16.09	15.12	15.48	91089
2015-03-23	15.56	15.71	15.16	15.56	77805
2015-03-24	15.56	15.67	15.56	15.59	34686
2015-03-25	15.67	15.87	15.33	15.87	130500
2015-03-26	15.68	16.22	15.68	16.16	55809
2015-03-27	16.22	16.22	15.82	15.94	85833
2015-03-30	15.92	16.06	15.67	15.98	42552
2015-03-31	15.98	16.20	15.67	16.09	60390
2015-04-01	16.06	16.22	16.00	16.22	59679
2015-04-02	16.02	16.17	16.00	16.00	29070
2015-04-06	16.20	16.29	16.02	16.20	65160
2015-04-07	16.04	16.44	16.04	16.17	66465
2015-04-08	16.28	16.42	16.13	16.36	26280
2015-04-09	16.39	17.11	16.39	16.94	71721
2015-04-10	16.79	16.94	16.25	16.85	92403
2015-04-13	16.92	17.32	16.61	16.79	82008
2015-04-14	16.96	17.14	16.61	16.97	81999
2015-04-15	16.91	17.28	16.66	17.26	55503
2015-04-16	16.90	17.33	16.89	17.23	63963
2015-04-17	17.31	17.53	17.24	17.47	156465
2015-04-20	17.78	17.86	17.48	17.56	126765
2015-04-21	17.60	17.90	17.60	17.72	179550
2015-04-22	17.66	17.67	17.47	17.55	136845
2015-04-23	17.44	17.54	17.33	17.44	101988
2015-04-24	17.23	17.78	17.23	17.56	46044
2015-04-27	17.56	17.78	17.33	17.44	47556
2015-04-28	17.65	17.65	16.67	16.75	97470
2015-04-29	16.75	17.09	15.56	15.94	277434
2015-04-30	16.18	16.78	16.18	16.75	117612
2015-05-01	17.27	17.27	16.87	17.26	89082
2015-05-04	17.13	17.22	16.62	17.07	137799
2015-05-05	17.25	17.78	17.03	17.60	200799
2015-05-06	17.56	17.78	17.45	17.45	99693
2015-05-07	17.26	17.67	17.25	17.67	84771
2015-05-08	17.56	17.69	17.56	17.69	54486
2015-05-11	17.67	17.84	17.56	17.78	54198
2015-05-12	17.78	18.27	17.56	17.89	129402
2015-05-13	17.83	18.08	17.47	17.83	105138
2015-05-14	17.93	18.19	17.64	17.99	75087
2015-05-15	17.98	18.22	17.60	17.86	94851
2015-05-18	17.67	18.06	17.58	17.69	76122
2015-05-19	17.65	17.78	17.36	17.37	91854
2015-05-20	17.22	17.50	17.02	17.23	62514
2015-05-21	17.44	17.44	16.89	17.05	105408
2015-05-22	16.78	16.94	16.54	16.89	157383
2015-05-26	16.52	16.52	16.26	16.39	101592
2015-05-27	16.72	16.83	16.47	16.67	64611
2015-05-28	16.48	17.11	16.48	17.00	52452
2015-05-29	17.16	17.22	16.62	16.71	62721
2015-06-01	16.57	17.06	16.56	16.56	75222
2015-06-02	16.71	16.81	16.47	16.58	38673
2015-06-03	16.70	16.70	16.43	16.56	66708
2015-06-04	16.60	16.72	16.22	16.61	25344
2015-06-05	16.69	16.80	16.35	16.47	15624
2015-06-08	16.57	17.01	16.38	16.62	79812
2015-06-09	16.78	17.20	16.67	16.74	109071
2015-06-10	16.50	17.22	16.50	16.88	239526
2015-06-11	16.77	17.16	16.67	17.11	32652
2015-06-12	16.78	17.06	16.75	16.99	79542
2015-06-15	16.72	16.94	16.67	16.92	30510
2015-06-16	16.86	17.03	16.78	16.90	30573
2015-06-17	16.95	17.05	16.57	16.89	19962
2015-06-18	16.62	16.86	15.99	16.67	120042
2015-06-19	16.46	16.67	16.38	16.67	71973
2015-06-22	16.67	16.73	16.46	16.72	76491
2015-06-23	16.72	16.87	16.26	16.78	80136
2015-06-24	16.45	16.83	16.44	16.44	63036
2015-06-25	16.28	16.53	16.28	16.28	12627
2015-06-26	16.46	16.77	16.32	16.67	41247
2015-06-29	16.34	16.76	16.12	16.26	24732
2015-06-30	16.12	16.77	16.11	16.72	31446
2015-07-01	16.51	16.51	16.17	16.36	63324
2015-07-02	16.33	16.39	16.32	16.33	12564
2015-07-06	16.48	16.48	15.78	16.12	71154
2015-07-07	16.18	16.18	15.82	15.97	40419
2015-07-08	15.91	15.91	15.59	15.59	31266
2015-07-09	15.73	16.39	15.73	15.78	49554
2015-07-10	15.78	16.28	15.71	15.94	60534
2015-07-13	15.82	16.27	15.82	16.18	51606
2015-07-14	16.07	16.42	15.67	16.31	64836
2015-07-15	16.24	16.36	16.22	16.22	40419
2015-07-16	16.31	16.33	15.85	16.28	72522
2015-07-17	16.12	16.33	16.07	16.08	55458
2015-07-20	15.95	16.23	15.95	16.16	59760
2015-07-21	15.99	16.17	15.89	15.90	58626
2015-07-22	15.89	16.33	15.67	15.83	89217
2015-07-23	15.78	15.89	15.00	15.17	255132
2015-07-24	15.00	15.33	15.00	15.14	81783
2015-07-27	15.38	15.58	14.33	14.58	164412
2015-07-28	14.45	14.94	14.45	14.61	149013
2015-07-29	14.65	14.75	14.06	14.39	146331
2015-07-30	14.37	14.78	14.37	14.61	64359
2015-07-31	14.54	14.88	14.50	14.53	103320
2015-08-03	14.49	14.62	14.33	14.33	66501
2015-08-04	14.64	14.64	14.24	14.27	117711
2015-08-05	14.44	14.61	13.98	14.33	125532
2015-08-06	14.44	14.44	14.26	14.42	95274
2015-08-07	14.32	14.52	14.17	14.52	210591
2015-08-10	14.38	14.59	14.11	14.48	111240
2015-08-11	14.29	14.45	14.29	14.45	38934
2015-08-12	14.38	14.66	14.28	14.32	94509
2015-08-13	14.46	14.48	14.28	14.38	90900
2015-08-14	14.28	14.67	14.28	14.44	42777
2015-08-17	14.44	14.44	14.24	14.24	43092
2015-08-18	14.28	14.33	13.67	13.74	127944
2015-08-19	13.42	13.67	13.02	13.31	201780
2015-08-20	13.00	13.19	12.80	13.03	110682
2015-08-21	12.89	13.06	12.68	13.06	192798
2015-08-24	12.68	12.83	10.73	12.57	337185
2015-08-25	12.83	13.25	11.89	12.29	259434
2015-08-26	12.44	12.44	11.89	12.08	155826
2015-08-27	12.33	12.78	12.14	12.69	119394
2015-08-28	12.66	13.33	12.36	13.05	50463
2015-08-31	12.93	13.27	12.82	13.20	55980
2015-09-01	12.74	13.31	12.74	13.21	77328
2015-09-02	13.23	13.61	13.01	13.44	81387
2015-09-03	13.56	14.35	13.55	13.86	96183
2015-09-04	13.78	13.88	13.67	13.78	17100
2015-09-08	13.89	14.67	13.18	14.59	106056
2015-09-09	14.51	14.99	14.33	14.74	93987
2015-09-10	14.67	15.98	14.66	15.50	114876
2015-09-11	15.46	15.56	15.13	15.43	120897
2015-09-14	15.67	16.11	15.33	15.55	118116
2015-09-15	15.44	15.73	15.34	15.67	150993
2015-09-16	15.56	15.83	15.50	15.67	269649
2015-09-17	15.60	15.86	15.60	15.74	80667
2015-09-18	15.55	16.01	15.53	15.53	74925
2015-09-21	15.76	16.11	15.42	16.11	98586
2015-09-22	15.83	16.32	15.52	15.90	72396
2015-09-23	16.05	16.06	15.56	15.69	66537
2015-09-24	15.63	15.98	15.58	15.83	61236
2015-09-25	15.68	16.33	15.68	15.86	66897
2015-09-28	15.92	16.00	15.45	15.81	73332
2015-09-29	15.74	15.88	15.73	15.88	31257
2015-09-30	16.28	16.28	15.58	15.58	36063
2015-10-01	15.83	16.32	15.44	15.73	56655
2015-10-02	15.73	16.00	15.68	15.84	29727
2015-10-05	16.30	16.33	15.76	15.76	37170
2015-10-06	15.89	16.29	15.67	16.13	45000
2015-10-07	16.29	16.29	16.11	16.28	65790
2015-10-08	16.22	16.65	16.13	16.51	48123
2015-10-09	16.46	16.55	16.20	16.23	31716
2015-10-12	16.28	16.28	16.11	16.17	36405
2015-10-13	16.26	16.39	15.60	16.27	78975
2015-10-14	16.11	16.60	15.74	16.23	19089
2015-10-15	16.20	16.67	16.20	16.55	19161
2015-10-16	16.50	16.66	16.22	16.62	49023
2015-10-19	16.17	16.66	16.17	16.54	21042
2015-10-20	16.65	16.88	16.38	16.38	83358
2015-10-21	16.58	16.71	16.11	16.39	71397
2015-10-22	16.00	16.69	16.00	16.62	64692
2015-10-23	16.49	16.64	16.13	16.31	24651
2015-10-26	16.32	16.54	16.22	16.25	51912
2015-10-27	16.29	16.56	15.84	16.50	136224
2015-10-28	16.27	16.72	16.27	16.50	24885
2015-10-29	16.38	16.58	16.38	16.58	18225
2015-10-30	16.44	16.66	16.44	16.64	59895
2015-11-02	16.44	16.66	16.24	16.34	91863
2015-11-03	16.49	16.56	16.34	16.34	117666
2015-11-04	16.34	16.48	16.23	16.28	117180
2015-11-05	16.28	16.47	16.22	16.46	32265
2015-11-06	16.44	16.53	16.33	16.53	30420
2015-11-09	16.50	16.53	16.23	16.39	49878
2015-11-10	16.53	16.53	16.33	16.33	42750
2015-11-11	16.33	16.44	16.22	16.22	41796
2015-11-12	16.22	16.29	15.54	15.74	86409
2015-11-13	16.08	16.58	15.74	16.36	111717
2015-11-16	15.94	16.56	15.82	16.15	260838
2015-11-17	16.24	16.43	15.33	15.67	285849
2015-11-18	15.67	16.14	15.24	15.64	165951
2015-11-19	15.48	15.62	15.11	15.11	186507
2015-11-20	15.30	15.51	14.94	15.06	165456
2015-11-23	15.13	15.69	15.13	15.59	151047
2015-11-24	15.23	16.26	15.23	16.03	72072
2015-11-25	16.20	16.42	15.78	16.23	118782
2015-11-27	16.00	16.33	15.94	16.07	35541
2015-11-30	16.18	17.07	16.18	16.69	420129
2015-12-01	16.67	16.93	16.50	16.93	143766
2015-12-02	16.76	17.05	16.33	16.82	264600
2015-12-03	16.84	17.00	16.36	16.79	85338
2015-12-04	16.68	16.97	16.41	16.75	313794
2015-12-07	16.54	16.56	16.21	16.33	67959
2015-12-08	16.16	16.31	16.03	16.20	69471
2015-12-09	16.11	16.33	15.72	16.18	124326
2015-12-10	15.96	16.16	15.91	16.13	51597
2015-12-11	15.98	15.98	15.62	15.86	28341
2015-12-14	15.56	15.72	15.55	15.55	150813
2015-12-15	15.41	15.73	15.33	15.52	130860
2015-12-16	15.41	15.66	14.86	14.90	220311
2015-12-17	14.72	14.82	13.89	14.75	159300
2015-12-18	14.78	14.89	14.44	14.54	98631
2015-12-21	14.57	14.74	13.89	14.02	183663
2015-12-22	13.94	14.72	13.93	14.72	131904
2015-12-23	14.39	15.37	14.39	15.05	88839
2015-12-24	15.00	15.37	14.95	15.19	27198
2015-12-28	15.12	15.31	14.52	14.58	75006
2015-12-29	14.47	14.79	14.03	14.07	154125
2015-12-30	14.02	14.18	13.46	13.62	223902
2015-12-31	13.53	14.55	13.31	14.55	175527
2016-01-04	14.00	14.03	13.56	13.86	98991
2016-01-05	13.89	14.00	13.71	14.00	48627
2016-01-06	13.71	13.94	13.56	13.80	63783
2016-01-07	13.73	14.19	13.58	14.18	57915
2016-01-08	14.13	14.25	13.39	13.61	204462
2016-01-11	13.84	13.84	13.58	13.58	113850
2016-01-12	13.66	13.67	13.01	13.15	168912
2016-01-13	13.16	13.22	12.39	12.61	211230
2016-01-14	12.53	13.22	12.44	12.93	133173
2016-01-15	12.65	12.81	12.49	12.52	123876
2016-01-19	12.47	12.47	12.02	12.26	118863
2016-01-20	11.91	12.86	11.56	12.86	394884
2016-01-21	12.77	13.84	12.77	13.79	203688
2016-01-22	14.07	14.22	13.86	14.05	101673
2016-01-25	13.81	14.15	13.46	13.71	86256
2016-01-26	13.78	13.99	13.48	13.68	45477
2016-01-27	13.78	13.78	13.21	13.45	65133
2016-01-28	13.71	13.83	13.44	13.78	75573
2016-01-29	13.79	13.86	13.16	13.55	156231
2016-02-01	13.33	14.00	13.33	14.00	20511
2016-02-02	13.59	14.72	13.59	14.39	121464
2016-02-03	14.53	14.61	13.96	14.19	59805
2016-02-04	14.42	14.70	13.95	14.06	69012
2016-02-05	14.09	14.09	13.33	13.34	452610
2016-02-08	13.33	13.49	13.33	13.34	93132
2016-02-09	13.24	13.34	12.84	13.05	85914
2016-02-10	13.04	13.44	13.04	13.34	72387
2016-02-11	12.73	13.20	12.73	12.90	68868
2016-02-12	13.14	13.64	13.00	13.11	123903
2016-02-16	13.39	13.85	13.33	13.67	44298
2016-02-17	13.51	14.13	13.51	13.87	21726
2016-02-18	13.79	14.40	13.36	14.33	90090
2016-02-19	14.00	14.91	13.85	14.56	90855
2016-02-22	14.62	14.89	13.92	14.11	101880
2016-02-23	14.22	14.89	14.06	14.65	79902
2016-02-24	14.55	14.81	14.47	14.64	76905
2016-02-25	14.69	14.81	14.27	14.60	118710
2016-02-26	14.56	14.83	14.44	14.81	63000
2016-02-29	14.78	15.30	14.58	15.11	109989
2016-03-01	14.81	15.62	14.81	15.25	79191
2016-03-02	15.33	15.83	15.29	15.65	152541
2016-03-03	15.69	16.08	15.68	15.72	73638
2016-03-04	15.36	17.22	15.36	16.67	425448
2016-03-07	16.67	16.89	16.10	16.74	79254
2016-03-08	16.08	16.73	15.71	16.23	62442
2016-03-09	16.11	16.68	16.11	16.26	85518
2016-03-10	16.29	16.46	15.84	16.22	84834
2016-03-11	16.29	16.67	16.08	16.47	80784
2016-03-14	16.41	16.41	16.11	16.33	15723
2016-03-15	16.12	16.65	16.12	16.19	21816
2016-03-16	16.35	16.87	16.28	16.76	75078
2016-03-17	16.83	16.86	16.67	16.72	58005
2016-03-18	16.88	16.88	16.25	16.29	81027
2016-03-21	16.33	16.89	16.33	16.86	107379
2016-03-22	16.73	16.73	16.12	16.64	81666
2016-03-23	16.61	16.78	16.50	16.56	55737
2016-03-24	16.31	16.67	16.19	16.28	66078
2016-03-28	16.28	16.72	16.28	16.54	25947
2016-03-29	16.61	16.61	16.23	16.40	38565
2016-03-30	16.64	16.64	16.26	16.61	35460
2016-03-31	16.33	16.66	16.13	16.17	70740
2016-04-01	16.25	16.53	15.89	16.14	61650
2016-04-04	16.13	16.67	16.13	16.58	22329
2016-04-05	16.47	16.67	16.16	16.26	27270
2016-04-06	16.16	16.61	16.16	16.28	37692
2016-04-07	16.53	16.55	16.12	16.48	60390
2016-04-08	16.56	16.66	16.42	16.64	92934
2016-04-11	16.56	16.66	16.33	16.52	59391
2016-04-12	16.44	17.00	16.44	16.69	94743
2016-04-13	16.65	16.78	16.56	16.72	29898
2016-04-14	16.78	16.78	16.61	16.67	49113
2016-04-15	16.67	16.69	16.22	16.69	65511
2016-04-18	16.49	16.72	16.49	16.55	36198
2016-04-19	16.61	16.72	16.50	16.58	39240
2016-04-20	16.67	16.89	16.50	16.67	86526
2016-04-21	16.50	16.67	16.49	16.49	30816
2016-04-22	16.48	16.61	16.48	16.51	23760
2016-04-25	16.56	17.22	16.56	17.00	211113
2016-04-26	16.79	17.00	16.73	17.00	45783
2016-04-27	17.19	17.89	17.13	17.38	75960
2016-04-28	17.74	17.78	17.14	17.17	60408
2016-04-29	17.01	17.22	16.64	16.83	65385
2016-05-02	16.89	17.38	16.87	17.00	64278
2016-05-03	16.77	17.21	16.77	17.03	41274
2016-05-04	17.21	17.33	16.81	16.81	201555
2016-05-05	16.92	17.06	16.61	16.87	59355
2016-05-06	16.89	16.89	16.68	16.83	43308
2016-05-09	16.72	16.97	16.61	16.61	173088
2016-05-10	16.73	17.50	16.50	17.50	118197
2016-05-11	17.48	17.94	17.44	17.89	129339
2016-05-12	17.89	18.17	17.88	18.01	56592
2016-05-13	17.89	18.22	17.76	18.22	75969
2016-05-16	18.33	18.33	17.82	18.12	90063
2016-05-17	18.19	18.22	17.72	17.72	91467
2016-05-18	18.13	18.15	17.63	17.87	91989
2016-05-19	17.89	17.89	17.46	17.67	75870
2016-05-20	17.25	17.98	17.25	17.78	67950
2016-05-23	17.74	18.17	17.74	18.00	83763
2016-05-24	18.30	18.45	18.07	18.22	99216
2016-05-25	18.14	18.33	17.83	18.07	81828
2016-05-26	18.13	18.31	17.94	18.00	84933
2016-05-27	17.90	18.44	17.67	18.44	112086
2016-05-31	18.29	18.89	18.24	18.89	77886
2016-06-01	18.78	19.42	18.78	19.33	157401
2016-06-02	19.34	19.34	18.44	18.74	99666
2016-06-03	18.59	19.06	18.58	19.06	83646
2016-06-06	18.89	19.11	18.66	19.07	143064
2016-06-07	19.13	19.20	18.99	18.99	90558
2016-06-08	19.15	19.19	18.96	19.01	85644
2016-06-09	18.90	19.20	18.78	18.84	94635
2016-06-10	18.89	18.89	18.39	18.48	85383
2016-06-13	18.35	18.89	18.26	18.47	44667
2016-06-14	18.28	18.56	18.06	18.56	68166
2016-06-15	18.44	18.99	18.33	18.78	77373
2016-06-16	18.56	18.77	18.06	18.77	55872
2016-06-17	18.60	18.88	18.60	18.88	49059
2016-06-20	18.78	19.00	18.66	18.94	100179
2016-06-21	18.83	19.27	18.83	19.07	112500
2016-06-22	19.09	19.26	18.88	19.16	107829
2016-06-23	19.32	19.32	18.70	18.70	111420
2016-06-24	18.41	18.85	18.30	18.33	149697
2016-06-27	18.16	18.32	17.91	18.14	97326
2016-06-28	18.19	18.23	18.00	18.22	65691
2016-06-29	18.21	18.71	18.12	18.67	92457
2016-06-30	18.59	18.80	18.04	18.74	25659
2016-07-01	18.52	19.22	18.52	19.06	56439
2016-07-05	18.85	18.85	18.71	18.80	21078
2016-07-06	18.70	18.94	18.33	18.89	48843
2016-07-07	18.89	19.11	18.78	19.01	70425
2016-07-08	18.92	19.10	18.77	19.07	54360
2016-07-11	19.06	19.07	18.62	18.89	74286
2016-07-12	18.64	19.06	18.64	18.98	118899
2016-07-13	18.89	19.04	18.62	18.83	79155
2016-07-14	18.79	19.00	18.64	18.76	63117
2016-07-15	18.67	18.89	18.49	18.89	27657
2016-07-18	18.71	18.85	18.71	18.78	35181
2016-07-19	18.78	18.89	18.34	18.89	35487
2016-07-20	18.80	18.80	18.39	18.78	67374
2016-07-21	18.68	18.78	18.55	18.67	35991
2016-07-22	18.54	18.89	18.44	18.89	37539
2016-07-25	18.75	18.83	18.56	18.83	60399
2016-07-26	18.65	18.77	18.39	18.39	82512
2016-07-27	18.50	18.52	18.00	18.14	101898
2016-07-28	18.03	18.27	17.82	17.85	48015
2016-07-29	17.91	17.95	17.47	17.78	124659
2016-08-01	17.86	18.00	17.36	17.40	99819
2016-08-02	17.48	18.22	17.33	18.02	122112
2016-08-03	18.09	18.78	18.09	18.67	58923
2016-08-04	18.67	19.33	18.50	19.19	118566
2016-08-05	19.26	19.44	19.00	19.44	97083
2016-08-08	19.44	20.08	19.44	19.78	202860
2016-08-09	19.80	20.00	19.44	19.66	92106
2016-08-10	19.60	19.61	19.33	19.50	68463
2016-08-11	19.53	19.78	19.37	19.37	109188
2016-08-12	19.17	19.50	18.89	19.50	112365
2016-08-15	19.50	19.78	19.44	19.64	120330
2016-08-16	19.56	19.78	19.47	19.53	63441
2016-08-17	19.51	19.78	19.43	19.72	97317
2016-08-18	19.78	20.00	19.64	19.99	185607
2016-08-19	19.95	19.95	19.70	19.84	62109
2016-08-22	19.61	19.95	19.55	19.93	57510
2016-08-23	19.80	19.95	19.54	19.58	129375
2016-08-24	19.54	19.64	19.45	19.58	134235
2016-08-25	19.51	19.66	19.03	19.19	121833
2016-08-26	19.32	19.38	18.89	19.29	48213
2016-08-29	19.24	19.78	19.24	19.46	98514
2016-08-30	19.62	19.87	19.56	19.72	65007
2016-08-31	19.64	19.92	19.23	19.63	98037
2016-09-01	19.56	19.67	19.50	19.62	75726
2016-09-02	19.59	19.78	19.59	19.64	132642
2016-09-06	19.65	19.92	19.47	19.78	226728
2016-09-07	19.98	20.71	19.92	20.56	316881
2016-09-08	20.65	25.73	20.56	24.52	3201867
2016-09-09	24.59	24.78	21.78	21.89	1196352
2016-09-12	21.82	22.65	21.45	22.11	383265
2016-09-13	21.94	22.44	21.68	22.12	349029
2016-09-14	22.03	23.93	22.03	23.10	389439
2016-09-15	23.18	24.22	23.18	24.00	234954
2016-09-16	24.17	24.67	23.56	24.44	270396
2016-09-19	24.39	24.63	23.62	23.99	267165
2016-09-20	23.77	24.56	23.67	24.33	114597
2016-09-21	24.48	24.61	23.98	24.39	133785
2016-09-22	24.56	24.67	24.22	24.39	245871
2016-09-23	24.39	24.61	24.23	24.23	69462
2016-09-26	24.43	25.20	24.37	24.81	126000
2016-09-27	24.78	25.37	24.57	25.22	102789
2016-09-28	25.36	26.04	25.36	25.89	258444
2016-09-29	25.99	26.21	25.86	26.04	257877
2016-09-30	26.21	26.95	26.02	26.59	214938
2016-10-03	26.58	26.67	26.11	26.60	331479
2016-10-04	26.97	27.33	26.48	26.57	226215
2016-10-05	27.06	28.07	26.67	27.41	222597
2016-10-06	27.78	27.97	27.22	27.97	223038
2016-10-07	28.28	28.97	28.09	28.56	346131
2016-10-10	28.89	29.36	28.53	28.73	224676
2016-10-11	28.51	28.82	28.51	28.74	113697
2016-10-12	28.69	30.33	28.69	29.90	345123
2016-10-13	30.01	30.17	29.68	30.17	247167
2016-10-14	30.42	30.89	29.86	30.53	385686
2016-10-17	30.81	31.06	30.31	30.31	162621
2016-10-18	30.48	31.11	30.37	30.41	205065
2016-10-19	30.29	31.18	30.29	31.16	175050
2016-10-20	31.27	31.50	30.77	30.89	185355
2016-10-21	30.87	31.68	30.83	31.67	209187
2016-10-24	32.13	33.17	32.00	33.00	400086
2016-10-25	33.02	33.92	33.02	33.83	494406
2016-10-26	33.70	33.72	31.75	32.00	332469
2016-10-27	32.08	32.37	28.06	28.89	629793
2016-10-28	28.01	30.28	27.88	29.94	234117
2016-10-31	29.78	30.19	29.48	29.48	159552
2016-11-01	29.72	30.06	29.44	29.58	63828
2016-11-02	29.53	29.56	28.22	29.30	204084
2016-11-03	29.30	29.30	28.28	28.28	169623
2016-11-04	28.27	28.27	27.73	27.89	230994
2016-11-07	28.17	28.28	27.94	28.17	116748
2016-11-08	27.98	28.19	27.81	28.05	137448
2016-11-09	27.67	29.52	27.67	29.52	166014
2016-11-10	28.92	31.73	28.92	31.22	232749
2016-11-11	31.67	31.75	31.11	31.59	201951
2016-11-14	31.56	31.97	30.79	31.27	141651
2016-11-15	31.67	31.83	31.34	31.76	164295
2016-11-16	31.66	31.66	31.01	31.16	90531
2016-11-17	31.88	33.07	31.23	32.00	144477
2016-11-18	32.11	32.71	31.89	32.29	257040
2016-11-21	32.62	33.13	32.28	32.67	78075
2016-11-22	32.82	32.82	31.72	32.00	68229
2016-11-23	31.86	32.51	31.82	32.44	48492
2016-11-25	32.24	32.78	32.24	32.38	30978
2016-11-28	32.47	32.56	31.93	32.13	111429
2016-11-29	31.92	32.44	31.86	32.21	81666
2016-11-30	32.53	34.12	32.44	33.03	372780
2016-12-01	33.65	33.83	32.22	32.61	133767
2016-12-02	32.64	33.55	32.41	33.55	194850
2016-12-05	33.74	34.11	33.02	33.02	78156
2016-12-06	33.00	33.27	32.02	32.87	129672
2016-12-07	32.61	33.52	32.61	33.41	52497
2016-12-08	33.05	33.73	32.72	33.73	142011
2016-12-09	33.70	34.11	32.78	33.82	201717
2016-12-12	34.20	34.20	32.94	33.07	121275
2016-12-13	33.01	33.89	33.01	33.67	59643
2016-12-14	33.55	33.62	33.13	33.13	68535
2016-12-15	33.42	33.57	33.00	33.22	115398
2016-12-16	33.09	33.44	33.00	33.24	112320
2016-12-19	33.61	33.84	32.63	33.10	147051
2016-12-20	33.22	33.51	33.11	33.35	135099
2016-12-21	32.67	33.34	32.67	33.34	125658
2016-12-22	33.33	33.44	32.78	33.39	106200
2016-12-23	33.44	33.44	33.22	33.22	57654
2016-12-27	33.11	33.44	33.11	33.36	83745
2016-12-28	33.47	33.47	33.11	33.11	78939
2016-12-29	33.11	33.11	32.89	33.06	71937
2016-12-30	33.05	33.29	32.89	32.97	110988
2017-01-03	33.09	33.48	32.76	33.29	142407
2017-01-04	33.33	34.23	33.15	34.23	296190
2017-01-05	35.32	36.44	34.78	35.96	462393
2017-01-06	35.95	36.11	35.44	35.56	182025
2017-01-09	35.78	35.78	35.50	35.73	76005
2017-01-10	35.73	36.06	35.73	35.89	114408
2017-01-11	35.94	35.99	35.01	35.28	96993
2017-01-12	35.51	36.66	34.52	35.48	459513
2017-01-13	35.46	36.68	33.98	36.39	372528
2017-01-17	36.67	37.43	36.42	36.96	332334
2017-01-18	36.62	37.32	36.21	36.78	173529
2017-01-19	36.82	37.20	36.40	36.61	87273
2017-01-20	36.68	36.78	36.02	36.33	139374
2017-01-23	35.76	36.22	35.36	35.44	98217
2017-01-24	35.98	36.01	35.51	35.77	47880
2017-01-25	35.51	36.56	35.44	36.02	124200
2017-01-26	36.21	37.11	35.31	36.28	90576
2017-01-27	36.25	36.25	35.33	35.78	84798
2017-01-30	35.24	35.69	34.60	35.46	105138
2017-01-31	34.69	35.72	33.44	35.28	55647
2017-02-01	35.84	35.84	35.12	35.54	52020
2017-02-02	35.57	35.57	35.00	35.16	62442
2017-02-03	35.44	35.48	35.00	35.31	70299
2017-02-06	35.33	35.56	35.11	35.22	46737
2017-02-07	35.22	35.48	35.13	35.28	38556
2017-02-08	35.22	35.29	34.58	34.86	142632
2017-02-09	34.89	35.39	34.89	35.22	99333
2017-02-10	35.48	35.51	35.17	35.42	76527
2017-02-13	35.44	35.67	35.24	35.36	39843
2017-02-14	35.11	35.21	34.44	34.44	112266
2017-02-15	34.54	34.85	34.04	34.12	109917
2017-02-16	33.75	33.96	33.23	33.43	161082
2017-02-17	33.11	33.82	32.78	33.66	174663
2017-02-21	33.87	33.87	32.46	32.79	205965
2017-02-22	32.47	33.40	32.45	33.34	129222
2017-02-23	33.34	33.74	32.89	33.14	59940
2017-02-24	32.92	33.11	32.78	33.11	104688
2017-02-27	33.11	33.67	33.08	33.42	83745
2017-02-28	33.55	33.55	32.96	33.17	83493
2017-03-01	33.09	33.44	33.09	33.13	168795
2017-03-02	32.85	33.39	32.85	33.06	95751
2017-03-03	32.89	33.22	32.28	32.78	172593
2017-03-06	32.84	33.33	32.67	33.18	102753
2017-03-07	33.44	33.73	33.09	33.09	95814
2017-03-08	33.02	33.02	30.28	30.36	446184
2017-03-09	30.56	31.04	29.54	30.61	351351
2017-03-10	30.62	30.62	29.33	30.29	169353
2017-03-13	30.28	31.83	30.28	31.09	215847
2017-03-14	30.83	31.03	28.78	29.62	356967
2017-03-15	29.62	31.28	29.05	30.60	235584
2017-03-16	30.84	30.84	30.00	30.23	89676
2017-03-17	30.34	31.66	30.11	31.36	142731
2017-03-20	31.50	32.01	31.11	31.34	200880
2017-03-21	31.32	31.56	30.06	30.39	227628
2017-03-22	30.11	30.82	29.69	30.46	122931
2017-03-23	30.36	31.65	29.67	30.77	115686
2017-03-24	30.93	31.52	30.77	31.11	124209
2017-03-27	30.83	31.42	30.38	31.37	215352
2017-03-28	31.18	31.35	30.78	31.04	92880
2017-03-29	30.84	31.44	30.78	31.00	260442
2017-03-30	30.94	31.82	30.94	30.94	238968
2017-03-31	30.88	31.45	30.83	31.08	124263
2017-04-03	31.11	31.44	30.63	31.34	82701
2017-04-04	31.59	31.72	31.23	31.54	108063
2017-04-05	31.56	31.94	31.21	31.38	165933
2017-04-06	31.43	31.44	31.00	31.27	208638
2017-04-07	31.28	31.46	31.13	31.20	88155
2017-04-10	31.43	31.56	31.11	31.21	174618
2017-04-11	31.22	32.01	31.08	31.89	140472
2017-04-12	31.98	33.55	31.98	32.28	244053
2017-04-13	32.28	32.50	30.70	31.11	195399
2017-04-17	31.14	31.46	30.89	31.34	121257
2017-04-18	31.33	31.85	31.21	31.71	262710
2017-04-19	31.78	31.78	31.13	31.42	173574
2017-04-20	31.46	31.67	31.11	31.42	160155
2017-04-21	31.20	32.21	31.20	31.94	132498
2017-04-24	32.08	32.58	31.88	32.41	168876
2017-04-25	32.70	32.75	32.02	32.53	123489
2017-04-26	32.46	32.46	32.12	32.26	78048
2017-04-27	32.09	32.56	32.06	32.22	91890
2017-04-28	32.67	34.84	32.67	34.12	548388
2017-05-01	34.09	35.00	33.50	34.45	154035
2017-05-02	34.57	34.72	33.77	34.24	94617
2017-05-03	34.21	34.21	32.27	33.45	215838
2017-05-04	33.33	33.49	33.00	33.32	169164
2017-05-05	33.32	33.54	33.22	33.32	54045
2017-05-08	33.45	33.82	33.23	33.23	87183
2017-05-09	33.26	33.47	32.77	33.22	75114
2017-05-10	33.01	33.63	33.01	33.36	85023
2017-05-11	33.50	33.50	33.11	33.11	66249
2017-05-12	33.28	33.28	32.84	32.84	30564
2017-05-15	33.11	33.33	33.11	33.21	93906
2017-05-16	33.33	33.33	32.89	33.11	104085
2017-05-17	33.06	33.27	31.33	31.55	228969
2017-05-18	31.55	31.81	31.16	31.60	207612
2017-05-19	31.75	32.37	31.67	31.93	218979
2017-05-22	32.12	32.38	31.58	32.01	125028
2017-05-23	32.09	32.33	32.03	32.29	82782
2017-05-24	32.46	32.46	31.81	32.39	121113
2017-05-25	32.37	32.39	31.63	32.05	97407
2017-05-26	32.07	32.40	31.94	32.15	108243
2017-05-30	32.09	32.24	31.43	31.69	98928
2017-05-31	31.67	31.98	31.34	31.48	208089
2017-06-01	31.50	31.56	31.04	31.05	187029
2017-06-02	31.07	31.88	31.07	31.88	258012
2017-06-05	31.82	31.89	31.57	31.61	141975
2017-06-06	31.81	32.06	31.65	32.00	94896
2017-06-07	32.15	32.64	31.72	31.72	127926
2017-06-08	31.71	31.85	31.36	31.37	148095
2017-06-09	31.56	32.22	31.56	31.80	95283
2017-06-12	31.86	32.12	31.47	32.05	221472
2017-06-13	32.16	32.56	31.87	32.55	119286
2017-06-14	32.36	33.14	32.36	32.64	217926
2017-06-15	32.19	32.97	32.19	32.72	127206
2017-06-16	32.77	34.11	32.67	33.91	209448
2017-06-19	33.90	33.97	33.36	33.92	147402
2017-06-20	33.68	33.68	33.05	33.05	180990
2017-06-21	33.05	33.22	31.79	32.11	203283
2017-06-22	32.22	32.22	31.42	32.15	363276
2017-06-23	32.13	33.33	31.94	32.69	238392
2017-06-26	32.90	32.90	31.86	31.98	214884
2017-06-27	31.99	32.44	31.61	31.74	249408
2017-06-28	31.90	32.81	31.67	32.28	191655
2017-06-29	32.36	33.09	31.89	32.24	233235
2017-06-30	32.39	33.00	32.34	32.64	212778
2017-07-03	32.48	33.22	32.48	32.85	43173
2017-07-05	32.83	33.11	32.42	32.42	64260
2017-07-06	32.53	32.94	31.87	32.20	142614
2017-07-07	32.20	32.67	32.14	32.36	136611
2017-07-10	32.22	33.00	32.22	32.94	63810
2017-07-11	32.94	34.12	32.85	33.52	376632
2017-07-12	33.52	34.31	33.38	33.51	296424
2017-07-13	33.76	34.05	33.44	34.05	160434
2017-07-14	34.00	34.12	33.56	33.86	66231
2017-07-17	33.81	34.04	33.45	33.87	219681
2017-07-18	33.98	34.58	33.78	34.24	369873
2017-07-19	34.24	35.44	34.24	35.25	451971
2017-07-20	35.49	35.90	35.38	35.57	166617
2017-07-21	35.56	35.89	35.35	35.35	250884
2017-07-24	35.28	36.11	35.02	35.89	210951
2017-07-25	36.11	37.56	36.06	36.75	533511
2017-07-26	36.90	37.86	36.90	37.33	322182
2017-07-27	37.64	37.89	37.08	37.14	120519
2017-07-28	37.11	37.65	36.68	37.03	203337
2017-07-31	37.13	37.50	36.82	36.89	85203
2017-08-01	36.85	39.72	36.85	38.67	411777
2017-08-02	38.54	41.97	38.54	40.70	852966
2017-08-03	41.00	41.56	40.67	41.23	377352
2017-08-04	41.11	41.11	40.67	40.67	262440
2017-08-07	40.56	40.78	39.78	39.96	242685
2017-08-08	39.87	40.23	39.57	39.66	283113
2017-08-09	39.60	39.79	39.11	39.50	215271
2017-08-10	39.55	40.32	39.34	39.69	194553
2017-08-11	39.67	40.11	39.37	39.99	359955
2017-08-14	40.10	41.67	40.10	41.26	409635
2017-08-15	41.56	42.78	41.06	42.57	391887
2017-08-16	42.58	43.06	41.79	42.39	343323
2017-08-17	42.11	42.22	40.49	40.58	202329
2017-08-18	40.58	41.05	39.66	40.92	160083
2017-08-21	40.92	42.17	40.92	41.46	255033
2017-08-22	41.26	41.62	40.89	41.11	116487
2017-08-23	40.78	42.20	40.24	41.52	203967
2017-08-24	41.85	42.54	41.25	41.28	176238
2017-08-25	41.32	42.44	41.32	42.37	134910
2017-08-28	42.37	42.89	41.33	42.49	137754
2017-08-29	42.18	43.22	41.36	42.79	196641
2017-08-30	43.21	44.97	42.51	44.44	307125
2017-08-31	44.58	45.77	44.58	44.89	308070
2017-09-01	44.66	45.00	43.61	43.79	155340
2017-09-05	43.78	44.11	42.78	42.78	117387
2017-09-06	42.94	44.08	42.94	43.56	195651
2017-09-07	43.56	44.44	43.56	43.95	162171
2017-09-08	43.61	44.27	43.17	43.17	111996
2017-09-11	43.88	44.38	43.12	43.27	207765
2017-09-12	43.03	43.56	41.50	41.98	398772
2017-09-13	41.57	42.85	41.57	42.30	142110
2017-09-14	42.08	44.06	42.08	43.28	120321
2017-09-15	43.02	43.82	42.12	43.33	100476
2017-09-18	43.47	44.22	43.23	43.36	181305
2017-09-19	43.56	44.35	43.44	43.48	146196
2017-09-20	43.76	44.59	43.57	44.59	91944
2017-09-21	44.74	45.89	44.66	44.89	122742
2017-09-22	44.69	45.14	44.41	44.41	50382
2017-09-25	44.34	45.11	44.10	44.36	78606
2017-09-26	44.45	44.72	43.89	44.23	87903
2017-09-27	44.33	45.56	44.25	45.33	152847
2017-09-28	45.55	46.09	44.68	45.48	130986
2017-09-29	45.22	45.56	44.83	44.90	56574
2017-10-02	44.96	45.59	44.59	45.58	104805
2017-10-03	45.77	46.00	44.86	44.99	127062
2017-10-04	45.53	45.56	45.40	45.42	66114
2017-10-05	45.31	45.67	45.30	45.62	102015
2017-10-06	45.35	45.81	45.02	45.02	149058
2017-10-09	45.02	45.38	44.81	45.23	1561815
2017-10-10	45.53	45.94	45.37	45.89	151335
2017-10-11	45.93	46.63	45.38	45.67	196056
2017-10-12	45.86	47.69	45.86	47.00	237510
2017-10-13	47.19	48.33	47.14	47.28	179514
2017-10-16	47.54	48.25	47.22	47.22	166932
2017-10-17	47.22	47.42	45.70	45.70	118566
2017-10-18	45.70	46.22	45.59	46.00	77535
2017-10-19	45.56	45.83	45.11	45.33	94374
2017-10-20	45.48	45.66	45.00	45.58	54504
2017-10-23	45.68	45.72	43.92	44.38	259533
2017-10-24	44.56	44.70	43.18	43.88	269901
2017-10-25	43.96	44.00	43.33	43.76	156276
2017-10-26	43.76	44.12	42.99	43.34	157356
2017-10-27	43.34	44.11	42.00	44.03	265941
2017-10-30	43.95	44.44	43.36	43.96	91719
2017-10-31	45.44	47.86	44.21	45.25	307449
2017-11-01	45.41	46.11	45.33	45.41	127071
2017-11-02	45.21	46.02	45.15	45.15	168696
2017-11-03	45.13	46.11	45.00	45.93	80154
2017-11-06	45.84	46.86	45.84	46.38	130392
2017-11-07	46.11	46.67	45.13	45.77	188883
2017-11-08	45.27	46.46	45.23	46.18	186336
2017-11-09	46.33	46.33	45.67	45.67	62361
2017-11-10	45.93	46.06	45.44	45.86	46539
2017-11-13	45.83	46.21	45.57	45.59	62352
2017-11-14	45.79	45.89	45.17	45.20	65196
2017-11-15	45.11	45.48	44.72	45.48	130338
2017-11-16	45.83	46.28	44.79	44.99	121680
2017-11-17	45.98	45.98	45.22	45.45	95634
2017-11-20	45.76	45.76	44.46	45.30	92043
2017-11-21	45.49	45.58	44.98	45.55	105030
2017-11-22	45.44	45.55	45.26	45.55	47601
2017-11-24	45.55	45.94	45.00	45.59	41130
2017-11-27	45.66	45.66	45.13	45.50	47304
2017-11-28	45.24	45.55	44.78	45.22	88551
2017-11-29	45.47	45.47	44.30	44.88	72774
2017-11-30	44.86	45.33	44.64	45.31	88776
2017-12-01	44.95	45.28	44.85	45.00	63126
2017-12-04	45.29	45.61	45.12	45.12	78300
2017-12-05	45.13	45.56	44.45	44.74	91341
2017-12-06	44.67	44.79	44.28	44.35	78876
2017-12-07	44.27	44.76	43.95	44.38	124650
2017-12-08	44.55	44.67	44.22	44.28	73188
2017-12-11	44.61	44.81	44.06	44.44	42237
2017-12-12	44.30	44.94	44.30	44.44	66564
2017-12-13	44.31	44.89	44.25	44.28	94302
2017-12-14	44.76	44.76	43.95	44.38	54981
2017-12-15	44.08	44.52	43.53	44.11	164628
2017-12-18	44.22	45.37	44.22	44.47	137322
2017-12-19	44.78	46.00	44.78	45.50	144918
2017-12-20	45.49	46.19	45.49	45.90	101367
2017-12-21	46.16	46.78	46.16	46.48	181836
2017-12-22	46.30	48.19	46.30	48.11	97443
2017-12-26	47.97	49.44	47.53	49.24	158013
2017-12-27	49.44	50.89	49.44	50.01	190224
2017-12-28	49.81	50.33	48.89	48.95	67320
2017-12-29	49.41	49.63	49.14	49.63	51246
2018-01-02	49.56	52.89	49.56	51.18	346779
2018-01-03	51.11	53.06	49.89	50.34	243243
2018-01-04	50.65	51.67	49.70	50.40	129924
2018-01-05	50.54	51.57	50.03	50.12	108387
2018-01-08	50.53	53.94	50.44	53.47	289035
2018-01-09	53.45	55.82	53.45	55.73	278118
2018-01-10	55.89	56.73	54.66	55.79	367371
2018-01-11	56.22	60.55	56.11	60.20	404955
2018-01-12	60.00	60.00	57.34	58.67	387738
2018-01-16	59.14	60.72	57.57	57.57	241767
2018-01-17	58.09	59.67	57.11	59.44	142623
2018-01-18	58.96	61.44	58.96	61.32	175266
2018-01-19	61.59	62.91	61.59	62.22	269766
2018-01-22	61.74	63.33	61.74	62.12	191439
2018-01-23	62.06	63.02	59.89	60.11	143199
2018-01-24	60.11	60.11	56.67	58.64	236763
2018-01-25	60.44	60.58	58.67	59.44	124326
2018-01-26	58.66	60.24	58.11	58.97	77355
2018-01-29	59.89	61.20	58.42	61.20	242028
2018-01-30	60.50	60.98	58.78	59.95	159138
2018-01-31	60.56	62.17	59.46	59.67	191250
2018-02-01	59.44	59.80	56.78	58.79	194373
2018-02-02	58.79	59.44	56.78	57.80	115614
2018-02-05	56.79	57.63	54.44	55.66	217881
2018-02-06	54.71	56.39	54.71	55.68	155538
2018-02-07	58.86	58.86	57.31	58.02	183384
2018-02-08	58.18	58.33	54.79	55.35	132309
2018-02-09	56.12	56.28	53.33	54.82	183276
2018-02-12	55.18	55.56	53.95	53.95	184860
2018-02-13	53.97	55.50	53.97	54.45	73476
2018-02-14	54.52	55.89	53.90	55.23	115236
2018-02-15	56.00	56.00	54.42	55.57	119439
2018-02-16	55.32	57.08	55.29	56.19	74691
2018-02-20	56.56	59.30	55.81	56.41	192537
2018-02-21	56.41	58.65	56.23	56.23	98982
2018-02-22	56.41	58.21	56.41	56.89	127872
2018-02-23	57.23	59.56	57.23	58.40	118890
2018-02-26	58.89	60.52	58.63	59.11	157797
2018-02-27	58.96	59.98	57.45	59.85	52119
2018-02-28	60.11	61.33	59.89	59.90	119214
2018-03-01	60.72	60.82	57.22	57.44	152856
2018-03-02	57.34	58.67	57.22	57.78	55161
2018-03-05	58.53	60.38	57.76	58.29	130833
2018-03-06	58.64	60.13	58.11	58.65	84159
2018-03-07	59.00	59.18	58.16	58.14	84447
2018-03-08	58.33	59.11	57.24	58.21	78030
2018-03-09	58.21	59.55	57.94	58.07	68688
2018-03-12	59.08	59.08	57.45	58.61	101781
2018-03-13	58.40	58.40	56.90	57.23	94779
2018-03-14	57.67	58.51	56.69	57.40	81549
2018-03-15	58.33	58.78	57.38	58.27	61722
2018-03-16	58.11	58.72	57.78	58.61	133470
2018-03-19	57.97	59.39	56.81	57.22	68607
2018-03-20	57.56	58.06	57.27	57.65	200628
2018-03-21	57.64	58.11	56.87	57.57	105363
2018-03-22	57.27	58.00	56.55	56.89	138042
2018-03-23	56.80	57.44	55.68	55.69	114093
2020-07-10	179.38	184.49	178.89	182.33	75000
2020-07-13	184.16	185.57	178.34	179.01	63909
2020-07-14	180.11	199.38	180.11	195.06	77904
2020-07-15	198.63	203.33	192.06	198.91	70356
2020-07-16	195.65	197.00	191.45	194.14	50466
2020-07-17	193.33	195.67	192.09	195.24	37977
2020-07-20	195.00	197.33	191.67	191.67	47127
2020-07-21	194.00	198.33	190.81	194.00	60669
2020-07-22	193.25	195.63	188.00	191.27	44760
2020-07-23	189.27	190.65	184.96	189.60	49467
2020-07-24	188.29	188.67	184.00	186.67	21063
2020-07-27	186.67	188.14	184.89	185.00	46146
2020-07-28	184.99	186.72	180.84	183.00	46104
2020-07-29	184.91	190.51	184.91	187.33	44136
2020-07-30	183.33	192.02	181.97	184.86	81876
2020-07-31	181.67	181.67	171.64	177.66	120105
2020-08-03	177.66	184.71	173.66	180.00	79839
2020-08-04	179.03	188.16	179.03	188.13	50574
2020-08-05	188.13	205.00	188.13	200.67	155838
2020-08-06	198.01	198.78	190.00	192.30	48207
2020-08-07	190.02	195.00	188.33	194.67	49035
2020-08-10	194.67	200.00	194.67	199.67	39093
2020-08-11	202.33	203.33	193.48	196.07	60210
2020-08-12	197.83	199.86	195.33	196.67	35058
2020-08-13	196.32	197.61	194.78	196.33	25896
2020-08-14	193.44	200.00	193.37	200.00	42999
2020-08-17	201.67	201.67	196.83	198.91	47214
2020-08-18	197.98	197.98	194.37	195.78	32958
2020-08-19	194.00	194.96	190.67	190.70	34332
2020-08-20	191.03	191.10	186.00	186.49	44238
2020-08-21	186.33	187.28	183.07	184.17	37116
2020-08-24	182.51	185.63	179.33	181.03	60105
2020-08-25	181.17	184.17	179.57	181.71	45483
2020-08-26	180.00	181.77	179.38	180.93	40125
2020-08-27	180.37	182.12	177.13	179.25	71181
2020-08-28	178.18	179.43	175.00	177.20	63459
2020-08-31	176.67	176.67	173.96	175.57	52977
2020-09-01	176.67	179.86	175.51	178.91	75081
2020-09-02	180.33	181.44	177.00	179.27	39102
2020-09-03	180.17	180.17	173.12	175.77	54102
2020-09-04	174.17	175.67	168.26	170.23	113586
2020-09-08	167.00	168.02	163.10	164.68	89229
2020-09-09	167.33	169.58	165.81	169.58	44625
2020-09-10	168.33	168.33	160.00	160.33	112437
2020-09-11	161.68	163.43	156.48	159.38	62205
2020-09-14	159.99	162.00	156.89	160.33	59184
2020-09-15	159.89	160.73	154.53	154.53	70812
2020-09-16	154.77	156.74	150.41	152.85	120735
2020-09-17	151.03	153.41	150.74	153.14	43848
2020-09-18	152.55	153.54	149.49	152.66	70551
2020-09-21	148.42	153.33	142.56	153.19	117717
2020-09-22	153.52	154.67	151.26	153.67	88980
2020-09-23	153.67	155.56	146.38	147.23	53952
2020-09-24	147.33	154.17	147.11	152.34	33360
2020-09-25	151.65	153.89	148.82	150.33	51288
2020-09-28	153.07	154.67	151.53	153.83	41376
2020-09-29	151.65	151.65	146.66	150.69	57213
2020-09-30	150.69	154.33	150.52	150.52	63156
2020-10-01	150.19	153.33	146.74	150.07	91896
2020-10-02	146.67	151.24	145.67	149.37	55464
2020-10-05	150.33	153.21	150.16	151.70	35526
2020-10-06	153.99	158.34	152.40	153.41	41097
2020-10-07	152.99	159.21	152.90	157.66	46776
2020-10-08	159.52	161.58	156.75	161.58	44832
2020-10-09	161.58	161.67	154.28	155.53	61281
2020-10-12	156.00	158.43	154.00	157.33	42690
2020-10-13	156.63	157.40	152.58	153.22	25758
2020-10-14	155.41	160.42	154.21	155.00	43035
2020-10-15	153.75	161.73	152.72	160.47	46758
2020-10-16	161.67	161.67	156.47	156.47	42885
2020-10-19	157.66	160.20	156.36	157.33	45828
2020-10-20	157.33	160.00	155.00	156.66	45099
2020-10-21	157.33	158.03	154.00	154.35	34911
2020-10-22	154.68	160.34	152.56	159.72	37833
2020-10-23	159.50	162.17	158.26	159.33	25830
2020-10-26	158.93	158.93	154.33	157.66	50061
2020-10-27	158.40	158.43	154.40	154.40	34251
2020-10-28	152.67	152.67	146.67	149.83	97905
2020-10-29	149.30	155.57	146.35	154.87	48882
2020-10-30	152.97	155.00	150.14	150.14	43635
2020-11-02	152.40	160.00	152.40	155.15	68331
2020-11-03	158.38	166.00	157.00	161.33	114357
2020-11-04	159.85	160.40	157.41	158.17	28965
2020-11-05	158.91	170.27	156.68	168.94	98505
2020-11-06	168.33	169.33	165.86	165.86	37692
2020-11-09	177.17	198.33	177.14	191.66	263826
2020-11-10	191.79	193.33	183.83	185.34	71565
2020-11-11	186.79	188.17	180.08	180.08	70914
2020-11-12	179.80	182.67	176.67	179.07	39744
2020-11-13	180.00	183.28	180.00	183.28	24135
2020-11-16	185.90	193.33	185.90	193.33	54861
2020-11-17	192.67	194.96	188.27	194.96	34977
2020-11-18	195.66	195.66	191.49	193.13	52521
2020-11-19	191.63	194.00	189.33	191.66	49224
2020-11-20	192.30	193.89	191.67	192.42	30720
2020-11-23	194.68	201.36	194.68	201.36	96099
2020-11-24	202.50	217.98	201.92	210.50	115995
2020-11-25	211.39	211.39	205.66	205.66	51621
2020-11-27	205.49	206.76	195.00	196.33	56169
2020-11-30	199.23	206.00	195.00	203.31	54825
2020-12-01	203.86	208.66	200.57	204.67	52755
2020-12-02	203.28	207.67	203.28	206.73	32274
2020-12-03	208.28	213.53	206.12	213.51	30066
2020-12-04	214.00	224.01	214.00	223.32	53454
2020-12-07	220.67	224.13	219.53	223.13	25797
2020-12-08	222.73	226.24	221.55	224.00	46947
2020-12-09	226.00	229.30	221.66	224.29	53811
2020-12-10	225.07	232.67	225.07	231.01	51651
2020-12-11	230.83	231.45	228.17	230.67	28167
2020-12-14	231.33	231.33	225.33	228.00	27705
2020-12-15	228.00	234.00	228.00	233.33	100803
2020-12-16	233.33	239.97	229.17	239.97	94236
2020-12-17	241.67	243.33	240.11	241.18	70695
2020-12-18	242.86	248.07	241.67	246.87	60252
2020-12-21	241.60	250.00	238.45	241.50	124566
2020-12-22	242.33	243.33	227.28	233.33	103764
2020-12-23	233.67	236.00	230.13	233.00	56922
2020-12-24	230.73	235.90	228.27	230.67	21930
2020-12-28	230.67	233.61	228.01	231.33	29178
2020-12-29	231.83	233.79	227.00	228.69	32364
2020-12-30	227.00	241.16	227.00	241.16	56103
2020-12-31	240.09	244.28	238.09	242.33	37494
2021-01-04	241.16	256.11	236.83	252.19	91815
2021-01-05	253.67	278.28	253.67	265.00	186846
2021-01-06	263.39	269.34	262.17	264.34	61884
2021-01-07	265.00	269.33	255.51	259.56	87585
2021-01-08	257.07	268.94	252.28	267.00	124653
2021-01-11	265.40	289.83	265.40	289.83	72693
2021-01-12	291.66	294.48	285.65	293.63	118611
2021-01-13	295.93	298.33	278.07	278.07	99714
2021-01-14	279.05	286.63	277.84	284.66	61389
2021-01-15	283.63	283.63	271.25	280.33	41661
2021-01-19	280.33	283.33	274.65	282.95	36030
2021-01-20	286.27	286.27	277.67	281.45	50586
2021-01-21	283.07	283.07	267.49	270.30	68877
2021-01-22	267.27	280.00	266.23	274.10	62400
2021-01-25	273.00	277.43	267.02	274.66	32256
2021-01-26	276.00	283.24	273.05	277.64	83160
2021-01-27	276.02	276.70	261.67	268.70	76752
2021-01-28	265.75	279.98	265.67	278.33	117702
2021-01-29	277.33	283.00	267.67	277.41	135543
2021-02-01	278.67	283.23	274.60	278.00	70824
2021-02-02	282.67	288.04	282.29	285.98	61083
2021-02-03	285.45	303.33	285.45	301.87	179862
2021-02-04	302.07	324.66	300.54	320.50	225432
2021-02-05	329.00	331.00	322.15	331.00	143370
2021-02-08	329.66	340.00	328.69	340.00	143757
2021-02-09	335.67	341.65	331.52	337.23	185148
2021-02-10	340.00	355.33	340.00	355.31	180792
2021-02-11	353.13	360.97	353.00	358.33	126603
2021-02-12	358.67	373.50	353.71	373.26	117555
2021-02-16	375.00	395.80	373.26	388.08	200121
2021-02-17	388.34	391.06	379.52	380.94	155091
2021-02-18	377.70	380.67	351.30	369.94	168198
2021-02-19	373.85	375.00	366.43	369.67	107763
2021-02-22	365.38	381.31	363.22	366.67	119331
2021-02-23	366.28	373.33	348.00	371.36	88824
2021-02-24	373.99	388.55	371.33	381.17	76377
2021-02-25	388.73	396.67	369.16	370.62	113094
2021-02-26	370.33	375.96	345.92	368.01	87093
2021-03-01	373.67	374.98	359.26	369.26	59229
2021-03-02	369.67	376.39	365.25	366.11	69906
2021-03-03	367.00	395.00	367.00	385.73	104511
2021-03-04	392.17	403.27	382.87	390.76	185133
2021-03-05	396.67	405.98	390.83	400.00	163743
2021-03-08	400.00	424.10	396.02	419.33	240423
2021-03-09	415.95	438.96	412.94	427.41	257118
2021-03-10	433.33	460.68	425.57	453.12	257253
2021-03-11	456.63	477.96	456.38	471.65	244509
2021-03-12	476.17	499.40	472.41	479.00	263559
2021-03-15	480.00	531.16	480.00	519.31	503151
2021-03-16	514.00	550.73	493.80	517.91	400242
2021-03-17	526.67	570.17	521.35	567.93	641475
2021-03-18	568.13	568.13	503.51	513.78	573225
2021-03-19	510.64	566.66	490.92	558.48	1829526
2021-03-22	550.11	561.41	521.41	527.84	513066
2021-03-23	508.33	515.82	460.09	475.44	592389
2021-03-24	481.02	507.51	480.61	495.47	170937
2021-03-25	484.30	513.31	475.54	510.67	139077
2021-03-26	511.67	528.33	501.63	526.00	149718
2021-03-29	521.67	530.00	492.05	492.11	152196
2021-03-30	499.66	523.45	492.07	514.67	148104
2021-03-31	517.73	538.20	517.73	529.81	191571
2021-04-01	526.69	544.51	510.59	533.33	177378
2021-04-05	536.00	536.00	519.75	529.33	161763
2021-04-06	529.37	551.14	529.37	531.83	147807
2021-04-07	534.23	545.19	532.62	537.52	133953
2021-04-08	533.79	545.81	525.37	536.76	118269
2021-04-09	530.24	539.44	525.02	532.73	135126
2021-04-12	534.70	547.55	527.68	532.79	154302
2021-04-13	535.30	539.33	511.72	513.55	165060
2021-04-14	514.33	545.00	514.33	537.67	99114
2021-04-15	542.37	542.37	519.00	524.73	92595
2021-04-16	525.13	527.69	515.00	526.67	54072
2021-04-19	519.40	530.06	510.17	515.33	113781
2021-04-20	509.67	512.40	482.51	489.22	127686
2021-04-21	483.38	496.67	479.07	485.55	189849
2021-04-22	486.70	502.52	485.99	489.00	95940
2021-04-23	496.00	509.51	490.89	490.89	102855
2021-04-26	495.78	528.82	494.41	525.34	123987
2021-04-27	530.00	540.06	522.80	534.84	167322
2021-04-28	538.33	555.37	535.09	552.76	250446
2021-04-29	550.64	558.34	525.00	525.00	282792
2021-04-30	522.67	540.03	513.38	513.38	185337
2021-05-03	525.07	539.67	514.15	536.24	126408
2021-05-04	536.07	548.29	525.03	545.98	99279
2021-05-05	550.00	571.00	546.09	567.29	92049
2021-05-06	563.31	566.99	534.67	535.96	176847
2021-05-07	541.33	584.42	531.29	584.42	195081
2021-05-10	583.33	591.32	572.15	583.52	81348
2021-05-11	571.80	585.68	565.00	575.99	96444
2021-05-12	572.32	589.60	558.67	562.94	100641
2021-05-13	557.93	579.48	536.60	552.41	85413
2021-05-14	558.49	571.59	558.37	562.72	73629
2021-05-17	556.91	558.33	546.67	550.00	141762
2021-05-18	549.80	549.80	519.24	523.93	166404
2021-05-19	513.80	513.80	495.67	504.90	192267
2021-05-20	512.75	527.93	509.12	516.67	110115
2021-05-21	525.81	531.89	512.67	513.33	176055
2021-05-24	513.33	516.67	498.11	502.15	217407
2021-05-25	507.50	507.50	493.66	495.37	169821
2021-05-26	499.95	502.32	486.51	489.50	231783
2021-05-27	485.33	494.01	480.18	488.57	299295
2021-05-28	491.33	501.00	483.05	484.37	168381
2021-06-01	492.62	502.38	489.93	499.68	213060
2021-06-02	496.53	505.61	492.74	496.87	154542
2021-06-03	490.30	500.03	490.00	490.00	105102
2021-06-04	494.90	497.79	489.62	494.53	146736
2021-06-07	495.33	504.93	495.33	502.33	170652
2021-06-08	502.14	514.93	499.75	510.94	235038
2021-06-09	509.00	512.70	503.08	507.33	98667
2021-06-10	506.37	511.32	496.60	497.33	118449
2021-06-11	501.58	511.67	501.20	510.00	130347
2021-06-14	510.58	517.92	498.00	499.33	146310
2021-06-15	501.20	519.93	501.20	513.17	166254
2021-06-16	513.52	526.00	510.93	521.33	173871
2021-06-17	522.67	528.13	491.04	503.29	204606
2021-06-18	494.07	512.00	494.07	505.64	329286
2021-06-21	506.61	533.33	506.61	531.15	154083
2021-06-22	531.67	537.90	528.01	530.00	148185
2021-06-23	530.94	541.51	528.93	535.96	129186
2021-06-24	538.59	549.01	521.69	526.57	204849
2021-06-25	529.57	534.99	521.21	525.36	1179798
2021-06-28	520.04	522.94	510.23	517.65	73707
2021-06-29	521.63	527.71	516.12	520.22	73107
2021-06-30	529.33	534.44	517.78	533.25	119736
2021-07-01	540.67	545.07	531.16	538.61	157992
2021-07-02	539.97	539.97	528.00	531.00	63501
2021-07-06	533.27	533.27	513.53	516.37	107619
2021-07-07	515.83	515.83	491.11	493.11	125661
2021-07-08	484.73	490.17	475.65	486.69	182157
2021-07-09	495.86	503.67	489.98	503.29	123066
2021-07-12	501.67	517.67	498.77	515.23	90519
2021-07-13	517.61	517.61	508.43	509.35	83898
2021-07-14	516.67	516.67	488.76	492.55	94320
2021-07-15	483.67	492.37	476.67	484.43	86586
2021-07-16	490.17	490.17	469.91	471.90	73878
2021-07-19	456.73	471.30	449.70	466.11	136668
2021-07-20	471.25	504.38	470.00	497.19	173862
2021-07-21	499.93	514.67	499.93	508.01	80787
2021-07-22	506.67	507.77	496.17	502.89	38439
2021-07-23	500.96	509.55	494.18	500.00	64578
2021-07-26	495.06	508.32	494.31	498.73	54312
2021-07-27	496.27	496.27	477.66	481.01	76737
2021-07-28	483.33	498.00	483.33	494.36	75606
2021-07-29	496.67	497.53	485.03	487.66	113742
2021-07-30	485.73	497.55	483.33	497.52	87612
2021-08-02	498.00	505.01	490.70	492.95	79473
2021-08-03	489.23	500.00	483.24	495.00	70158
2021-08-04	490.00	493.23	482.04	482.04	54303
2021-08-05	495.59	495.59	488.80	489.77	36957
2021-08-06	496.67	497.45	490.04	493.27	47649
2021-08-09	487.70	499.98	487.70	495.40	55248
2021-08-10	495.97	504.09	493.38	501.66	44253
2021-08-11	497.03	498.66	489.18	497.13	38361
2021-08-12	494.56	502.85	494.56	502.85	29478
2021-08-13	502.12	502.13	494.01	494.46	36351
2021-08-16	487.75	492.26	483.05	483.05	60807
2021-08-17	478.33	482.51	471.38	475.04	42288
2021-08-18	476.72	476.72	456.39	456.50	67047
2021-08-19	446.38	450.07	433.77	441.42	124875
2021-08-20	440.67	448.90	440.67	444.21	38478
2021-08-23	453.90	462.08	451.08	454.67	117738
2021-08-24	456.27	468.32	456.27	464.14	61050
2021-08-25	462.78	476.92	462.78	472.31	81369
2021-08-26	476.77	477.83	460.20	460.34	62043
2021-08-27	462.05	480.21	462.05	471.67	49737
2021-08-30	477.49	479.44	471.80	471.80	31905
2021-08-31	465.74	465.74	450.80	453.25	90303
2021-09-01	453.25	453.90	443.10	451.62	68844
2021-09-02	452.07	465.67	438.18	442.62	164283
2021-09-03	440.37	444.33	429.11	431.04	60933
2021-09-07	425.89	426.85	402.50	406.26	181668
2021-09-08	406.67	413.06	400.00	408.36	121155
2021-09-09	407.67	421.57	405.39	408.92	95838
2021-09-10	413.08	413.08	403.36	407.00	63297
2021-09-13	413.33	417.44	406.52	414.16	115317
2021-09-14	418.18	418.18	404.72	405.03	100533
2021-09-15	406.07	422.79	406.07	417.54	104700
2021-09-16	416.00	418.26	405.94	414.20	115527
2021-09-17	414.10	433.47	404.25	433.47	731289
2021-09-20	423.48	428.16	408.01	414.35	138783
2021-09-21	420.19	420.19	409.11	416.96	69480
2021-09-22	420.34	428.27	418.37	422.43	92742
2021-09-23	428.40	442.00	428.40	435.68	75960
2021-09-24	431.40	438.21	428.98	433.84	66366
2021-09-27	439.33	457.62	439.33	455.67	99102
2021-09-28	455.55	455.55	437.96	445.47	90639
2021-09-29	440.00	440.00	406.29	413.53	136422
2021-09-30	414.67	414.67	395.97	403.12	136473
2021-10-01	405.83	405.83	389.50	391.00	111792
2021-10-04	395.63	400.45	374.92	383.93	136467
2021-10-05	384.03	396.46	377.34	395.00	135723
2021-10-06	389.10	395.12	379.67	387.44	95808
2021-10-07	389.87	395.29	379.33	395.29	138648
2021-10-08	398.13	411.83	396.66	404.48	80712
2021-10-11	407.54	414.80	395.03	399.34	63006
2021-10-12	399.33	400.00	390.91	393.27	50721
2021-10-13	389.05	401.35	386.63	398.28	69522
2021-10-14	405.18	410.00	399.14	404.94	48159
2021-10-15	409.20	409.20	403.24	407.45	57420
2021-10-18	410.00	410.00	406.00	408.33	37947
2021-10-19	410.00	419.23	408.92	417.46	55413
2021-10-20	415.49	423.64	415.49	423.64	35241
2021-10-21	423.08	423.08	410.37	413.68	44016
2021-10-22	414.40	425.12	412.68	421.99	41919
2021-10-25	426.85	443.13	426.78	431.26	47457
2021-10-26	430.07	436.67	426.85	433.83	59445
2021-10-27	431.77	432.11	413.10	414.30	91851
2021-10-28	414.11	422.04	414.11	420.86	34197
2021-10-29	421.00	424.91	415.00	424.56	37194
2021-11-01	430.17	441.31	425.32	437.77	53079
2021-11-02	432.89	441.33	426.69	429.05	54195
2021-11-03	422.83	429.27	422.83	424.67	38355
2021-11-04	427.43	430.00	409.25	413.28	54564
2021-11-05	426.00	459.79	426.00	455.86	88482
2021-11-08	457.13	466.67	457.13	461.81	76551
2021-11-09	464.44	473.86	459.28	473.86	72003
2021-11-10	466.55	472.51	442.67	446.63	64248
2021-11-11	448.33	451.67	442.68	446.67	59388
2021-11-12	446.23	446.23	428.65	432.18	49755
2021-11-15	433.58	433.58	423.33	431.71	50226
2021-11-16	423.28	434.39	423.28	432.11	57597
2021-11-17	426.61	426.61	417.60	419.34	64944
2021-11-18	423.10	430.12	420.01	426.81	51822
2021-11-19	418.58	423.33	413.33	415.30	76887
2021-11-22	422.67	427.13	417.93	417.93	45993
2021-11-23	423.37	433.73	420.03	432.65	84786
2021-11-24	432.65	441.04	430.97	435.83	46674
2021-11-26	415.90	417.39	400.33	414.33	65295
2021-11-29	426.39	426.39	414.43	421.00	83043
2021-11-30	411.90	414.02	402.59	402.92	138105
2021-12-01	414.23	416.67	393.27	393.50	74445
2021-12-02	394.22	407.68	392.99	406.49	106572
2021-12-03	411.75	411.75	401.89	401.89	74511
2021-12-06	409.96	423.67	403.67	420.29	113718
2021-12-07	432.70	446.75	432.07	441.56	108816
2021-12-08	437.65	441.03	428.53	429.39	76440
2021-12-09	423.65	427.37	414.92	422.11	65052
2021-12-10	425.00	425.00	413.84	422.65	66585
2021-12-13	421.60	424.13	415.16	415.16	83583
2021-12-14	409.77	417.51	406.18	410.36	82236
2021-12-15	407.84	412.33	398.33	412.11	96870
2021-12-16	416.67	431.59	406.94	411.50	85257
2021-12-17	405.60	407.47	398.33	402.24	284550
2021-12-20	396.00	404.77	390.06	403.31	85116
2021-12-21	407.21	421.79	407.21	420.46	82488
2021-12-22	419.23	421.37	408.33	409.93	51147
2021-12-23	412.67	414.14	410.00	413.19	55494
2021-12-27	414.02	428.98	408.40	427.86	43056
2021-12-28	426.70	433.33	418.82	421.07	62940
2021-12-29	424.89	424.89	413.33	417.25	51495
2021-12-30	415.39	423.59	413.76	415.33	51450
2021-12-31	415.35	419.80	409.10	416.29	52767
2022-01-03	413.68	425.13	413.68	424.71	72480
2022-01-04	429.37	434.65	425.50	430.99	53499
2022-01-05	432.67	439.00	416.66	419.03	93180
2022-01-06	421.95	431.45	411.50	419.30	79917
2022-01-07	423.40	423.40	417.43	420.03	74529
2022-01-10	420.17	420.17	400.00	404.36	89112
2022-01-11	408.33	414.46	404.34	407.20	155583
2022-01-12	414.22	414.22	403.97	407.99	64704
2022-01-13	409.28	409.28	374.47	375.96	170799
2022-01-14	373.19	380.58	360.15	370.59	155280
2022-01-18	376.00	376.00	350.69	355.80	104913
2022-01-19	361.98	363.48	351.87	353.15	105690
2022-01-20	356.03	356.03	335.30	336.92	88890
2022-01-21	334.76	343.67	330.72	334.45	143706
2022-01-24	330.89	349.97	315.43	346.42	106140
2022-01-25	340.67	357.88	335.00	348.15	92703
2022-01-26	356.91	364.81	337.56	341.31	59463
2022-01-27	344.74	345.03	331.67	335.92	77616
2022-01-28	337.92	348.82	335.00	344.95	55788
2022-01-31	344.67	358.33	344.67	358.33	66747
2022-02-01	358.23	376.62	353.81	374.09	97122
2022-02-02	377.60	377.60	364.67	371.47	66327
2022-02-03	366.39	368.51	355.53	363.44	44358
2022-02-04	364.35	378.66	357.94	364.28	50961
2022-02-07	357.37	364.86	353.41	358.78	78507
2022-02-08	356.00	361.59	351.58	354.49	70491
2022-02-09	354.12	360.77	352.81	355.64	65889
2022-02-10	350.95	366.67	350.95	358.73	72162
2022-02-11	360.00	370.35	360.00	368.48	64470
2022-02-14	367.70	372.34	350.67	353.34	57315
2022-02-15	353.36	353.36	341.51	344.72	54729
2022-02-16	348.78	352.66	338.47	340.13	48333
2022-02-17	342.57	343.33	334.93	334.93	55932
2022-02-18	333.33	337.33	329.29	335.23	75372
2022-02-22	348.16	348.16	328.67	333.08	77580
2022-02-23	334.80	338.01	330.00	337.37	79680
2022-02-24	337.33	366.92	330.17	366.10	127353
2022-02-25	373.96	373.96	350.05	355.30	93795
2022-02-28	359.01	400.00	359.01	396.24	183465
2022-03-01	400.00	412.27	390.67	401.90	137160
2022-03-02	410.41	427.53	410.41	414.25	124827
2022-03-03	409.37	414.72	399.21	409.08	89463
2022-03-04	411.58	439.68	411.58	432.05	110064
2022-03-07	435.06	446.33	417.67	428.92	102321
2022-03-08	435.23	450.00	420.36	428.47	121779
2022-03-09	418.79	428.67	415.63	428.66	82176
2022-03-10	432.58	442.97	425.73	431.07	84819
2022-03-11	434.04	447.76	432.58	438.71	91521
2022-03-14	437.72	449.33	421.54	428.03	95883
2022-03-15	422.72	422.72	414.33	414.40	167862
2022-03-16	413.56	435.83	413.56	424.89	132732
2022-03-17	430.78	453.33	429.82	451.83	109479
2022-03-18	448.41	457.50	440.49	449.48	288378
2022-03-21	453.33	467.67	453.33	465.25	139395
2022-03-22	465.50	468.93	460.66	463.18	93111
2022-03-23	466.67	474.98	460.18	473.34	69855
2022-03-24	471.33	476.67	466.33	470.64	57579
2022-03-25	466.84	485.25	466.33	484.83	106524
2022-03-28	475.30	475.30	460.47	467.30	73563
2022-03-29	464.49	476.99	461.10	476.99	73827
2022-03-30	477.67	485.35	477.55	483.45	90933
2022-03-31	483.27	486.14	447.09	450.70	177885
2022-04-01	448.77	475.79	447.00	473.79	93162
2022-04-04	483.33	494.33	473.82	493.10	134397
2022-04-05	496.67	498.33	472.58	472.58	156906
2022-04-06	460.01	474.62	457.00	471.25	97551
2022-04-07	476.96	480.74	467.00	476.92	72813
2022-04-08	480.10	480.10	472.57	475.43	52587
2022-04-11	467.84	473.33	458.25	463.61	85008
2022-04-12	471.28	480.17	467.26	468.86	84450
2022-04-13	471.73	486.55	470.73	486.18	62115
2022-04-14	482.52	493.23	482.52	487.42	67095
2022-04-18	490.33	501.67	490.33	496.27	82161
2022-04-19	499.66	499.99	488.26	492.83	57630
2022-04-20	499.00	504.98	492.41	502.10	62988
2022-04-21	507.00	507.00	477.59	477.59	45714
2022-04-22	471.74	477.00	456.67	459.44	77664
2022-04-25	446.67	459.36	436.67	457.19	89250
2022-04-26	449.67	462.96	443.36	444.72	55503
2022-04-27	442.54	452.00	437.37	444.21	47991
2022-04-28	451.16	465.31	439.33	458.66	48504
2022-04-29	462.44	468.44	454.13	455.53	62514
2022-05-02	452.46	456.15	437.26	452.51	70674
2022-05-03	459.81	464.41	455.13	460.05	68103
2022-05-04	467.02	477.25	449.76	474.97	97062
2022-05-05	451.90	468.92	451.90	468.05	71280
2022-05-06	468.33	474.61	452.12	474.61	66159
2022-05-09	462.33	462.33	430.00	432.33	85338
2022-05-10	436.33	447.19	426.67	438.64	80178
2022-05-11	443.10	451.77	422.10	425.22	69357
2022-05-12	427.71	435.33	416.67	431.90	98175
2022-05-13	440.00	452.51	439.12	450.64	59445
2022-05-16	450.00	458.33	450.00	456.44	54540
2022-05-17	458.78	468.78	454.56	466.30	58722
2022-05-18	466.33	466.33	446.67	451.41	70365
2022-05-19	452.85	458.51	443.86	452.16	80106
2022-05-20	452.76	457.45	446.80	457.43	41124
2022-05-23	465.89	470.76	460.34	468.84	49350
2022-05-24	462.67	475.56	458.28	475.56	51216
2022-05-25	480.00	497.43	480.00	495.61	66657
2022-05-26	495.10	511.16	495.10	508.98	58830
2022-05-27	511.67	526.67	511.67	524.67	68949
2022-05-31	529.66	532.00	514.61	522.00	139167
2022-06-01	520.08	536.83	520.08	532.61	74379
2022-06-02	531.67	551.67	530.33	544.22	86958
2022-06-03	542.93	561.35	529.33	559.29	71583
2022-06-06	559.17	562.67	548.94	552.92	66225
2022-06-07	547.36	585.33	547.36	582.08	103773
2022-06-08	583.33	585.13	568.35	573.29	84030
2022-06-09	564.25	584.36	564.25	573.15	66237
2022-06-10	553.96	578.61	553.08	570.97	95199
2022-06-13	557.14	557.14	517.13	534.50	111078
2022-06-14	545.27	556.95	537.00	545.44	89433
2022-06-15	549.77	561.45	539.35	541.33	64491
2022-06-16	531.49	531.49	513.62	517.35	103641
2022-06-17	523.36	523.36	485.00	485.39	195999
2022-06-21	499.86	516.67	497.92	514.19	97230
2022-06-22	494.14	502.49	482.22	485.67	81225
2022-06-23	492.40	492.40	460.70	486.04	118848
2022-06-24	496.00	515.33	496.00	506.65	176295
2022-06-27	514.67	514.67	504.34	512.88	58584
2022-06-28	523.19	546.88	523.19	544.25	104457
2022-06-29	545.52	545.52	499.63	501.93	69972
2022-06-30	492.49	498.45	487.33	496.01	69165
2022-07-01	500.86	512.00	490.84	508.99	68334
2022-07-05	493.71	495.81	475.93	489.45	119226
2022-07-06	484.33	488.28	463.21	481.84	115785
2022-07-07	498.68	525.98	498.68	510.75	88611
2022-07-08	513.72	520.94	503.88	514.12	44310
2022-07-11	507.67	516.07	502.49	515.67	49416
2022-07-12	503.85	522.21	503.85	516.16	105384
2022-07-13	507.67	542.37	507.67	533.12	77361
2022-07-14	516.67	550.00	512.24	550.00	99024
2022-07-15	550.00	555.76	536.00	555.56	80688
2022-07-18	563.33	582.76	557.76	564.19	81558
2022-07-19	564.47	580.72	564.47	578.40	71373
2022-07-20	573.67	606.22	565.82	603.98	142629
2022-07-21	583.33	596.94	571.67	584.78	100083
2022-07-22	582.53	599.49	566.87	573.33	56262
2022-07-25	585.50	597.53	585.50	589.98	82821
2022-07-26	598.27	600.26	583.56	591.12	83394
2022-07-27	600.00	609.64	593.00	609.64	83349
2022-07-28	611.05	613.33	588.59	610.16	80673
2022-07-29	619.07	628.68	609.51	611.28	116403
2022-08-01	606.33	614.67	593.75	607.31	90774
2022-08-02	603.34	614.80	597.77	607.42	67794
2022-08-03	614.02	614.02	577.64	589.80	65625
2022-08-04	589.00	598.21	547.18	547.18	137811
2022-08-05	548.66	563.05	547.32	552.27	88236
2022-08-08	547.40	576.85	547.40	570.31	104928
2022-08-09	577.33	577.33	560.41	570.33	43926
2022-08-10	576.29	581.66	573.69	576.75	40791
2022-08-11	587.71	595.79	578.43	581.53	57615
2022-08-12	576.00	576.00	541.70	558.81	143367
2022-08-15	542.27	570.16	542.27	562.43	93264
2022-08-16	557.20	569.67	536.92	552.95	75822
2022-08-17	554.40	575.25	554.40	575.00	60066
2022-08-18	575.00	596.81	575.00	596.81	95499
2022-08-19	591.30	592.33	569.72	573.55	75165
2022-08-22	573.17	586.21	569.78	579.83	67659
2022-08-23	583.90	603.40	583.90	590.77	86889
2022-08-24	597.11	608.17	591.67	604.77	83076
2022-08-25	607.50	607.66	588.37	595.50	99009
2022-08-26	603.65	618.00	603.65	611.43	95796
2022-08-29	604.50	633.00	599.84	617.43	149451
2022-08-30	614.53	614.53	571.81	572.27	140157
2022-08-31	568.30	617.00	566.74	613.49	1355109
2022-09-01	596.19	606.38	586.31	596.58	128229
2022-09-02	610.14	631.67	603.66	629.34	120303
2022-09-06	629.38	632.88	617.38	618.73	106515
2022-09-07	608.38	613.91	599.09	611.50	97158
2022-09-08	616.26	621.76	598.96	602.46	84573
2022-09-09	607.65	615.36	601.25	607.60	68397
2022-09-12	609.70	618.79	602.21	609.05	98811
2022-09-13	604.67	604.67	580.00	583.77	112626
2022-09-14	593.38	624.66	593.38	619.44	167415
2022-09-15	617.74	618.18	579.67	589.05	120213
2022-09-16	591.15	592.19	571.60	591.03	166008
2022-09-19	581.35	605.49	581.35	605.46	115776
2022-09-20	609.16	609.16	585.67	606.17	76497
2022-09-21	616.25	616.25	588.88	591.26	61698
2022-09-22	596.29	599.38	586.66	593.22	61581
2022-09-23	573.33	573.33	536.23	546.73	131628
2022-09-26	547.75	558.33	537.64	542.28	104619
2022-09-27	547.67	567.83	547.67	561.95	64140
2022-09-28	562.67	594.87	562.67	588.84	63618
2022-09-29	581.32	597.32	574.64	592.57	68226
2022-09-30	589.52	600.00	584.09	592.41	79167
2022-10-03	606.87	626.77	601.91	622.00	113235
2022-10-04	630.97	658.83	630.97	656.66	145065
2022-10-05	657.82	674.65	642.19	671.16	169017
2022-10-06	663.34	692.04	663.34	674.85	122895
2022-10-07	679.66	686.07	655.04	660.46	162882
2022-10-10	666.60	673.85	650.73	667.13	86277
2022-10-11	662.00	689.28	654.67	685.58	133596
2022-10-12	681.10	685.50	669.35	685.12	56766
2022-10-13	676.60	702.74	676.60	699.32	101280
2022-10-14	690.50	697.85	665.05	668.25	69888
2022-10-17	669.12	686.51	666.67	681.88	111708
2022-10-18	683.30	694.89	661.52	683.34	81705
2022-10-19	688.33	700.00	683.33	697.61	53259
2022-10-20	699.06	712.45	675.57	683.35	88008
2022-10-21	684.94	713.36	679.79	712.65	70308
2022-10-24	714.00	728.61	713.13	723.45	71274
2022-10-25	726.55	728.87	681.67	688.97	81690
2022-10-26	698.30	718.14	698.30	717.23	64050
2022-10-27	725.04	743.00	721.41	743.00	113898
2022-10-28	747.29	773.33	727.72	773.04	137073
2022-10-31	763.64	775.33	747.16	767.96	136026
2022-11-01	779.78	791.08	758.14	780.74	97578
2022-11-02	780.00	788.82	764.27	776.35	100416
2022-11-03	768.33	830.97	768.33	798.41	130923
2022-11-04	821.80	855.33	806.67	855.33	138903
2022-11-07	853.17	906.10	851.88	905.02	156096
2022-11-08	907.33	908.33	876.67	897.53	145422
2022-11-09	894.89	901.95	866.79	870.55	102450
2022-11-10	888.00	895.28	859.22	895.28	116196
2022-11-11	899.51	913.00	857.78	891.99	106968
2022-11-14	879.33	900.35	878.35	879.95	100284
2022-11-15	876.29	900.38	875.93	899.97	81864
2022-11-16	892.40	894.83	875.35	875.35	82821
2022-11-17	859.19	883.33	859.19	882.19	79575
2022-11-18	868.33	902.41	866.99	901.30	92874
2022-11-21	886.29	886.29	833.34	842.45	153510
2022-11-22	850.00	884.76	850.00	878.94	114216
2022-11-23	876.67	887.80	852.33	858.93	97143
2022-11-25	851.08	889.66	851.08	867.74	71385
2022-11-28	853.11	860.30	830.69	834.74	139224
2022-11-29	843.33	848.08	825.82	835.46	132909
2022-11-30	833.33	866.89	828.29	864.18	623901
2022-12-01	862.98	871.67	849.78	852.77	114477
2022-12-02	857.74	876.29	857.74	866.87	66336
2022-12-05	861.67	866.11	833.39	846.00	78348
2022-12-06	846.63	847.87	807.00	823.24	85497
2022-12-07	818.35	825.90	799.00	812.60	99783
2022-12-08	823.53	823.53	794.65	804.22	70629
2022-12-09	812.66	812.66	793.36	793.36	73866
2022-12-12	799.61	839.87	794.32	838.87	112476
2022-12-13	850.65	874.80	844.30	857.73	140622
2022-12-14	862.25	874.67	843.11	864.02	164343
2022-12-15	847.88	886.48	845.00	882.46	194154
2022-12-16	862.15	871.67	832.03	839.00	345453
2022-12-19	840.34	848.72	810.25	824.96	171072
2022-12-20	819.00	845.27	817.23	841.39	168534
2022-12-21	857.49	866.66	846.70	866.66	69390
2022-12-22	866.83	866.83	811.61	819.99	77856
2022-12-23	816.49	838.35	816.49	836.31	73485
2022-12-27	832.72	837.67	824.35	826.79	61602
2022-12-28	819.67	819.67	776.03	780.68	81636
2022-12-29	783.67	802.69	767.52	777.12	78624
2022-12-30	769.70	790.70	768.39	781.41	102999
2023-01-03	769.06	769.06	686.94	700.87	136272
2023-01-04	683.35	713.95	676.80	685.70	123774
2023-01-05	685.73	715.61	671.28	673.40	178725
2023-01-06	681.61	703.08	675.65	689.27	77013
2023-01-09	694.92	713.33	681.67	688.07	85734
2023-01-10	692.30	714.93	684.86	697.80	72639
2023-01-11	701.07	705.47	667.09	689.03	93462
2023-01-12	696.73	711.21	692.33	698.12	53772
2023-01-13	685.52	702.83	685.52	702.83	29760
2023-01-17	702.67	713.36	702.67	702.85	93648
2023-01-18	708.54	717.05	683.75	688.27	97737
2023-01-19	686.66	713.61	686.66	696.92	55590
2023-01-20	709.27	709.27	686.54	698.16	60048
2023-01-23	707.04	707.04	686.06	687.34	84102
2023-01-24	691.40	692.67	681.33	690.16	76947
2023-01-25	683.59	699.02	683.59	694.80	70167
2023-01-26	704.02	704.36	683.66	697.36	78354
2023-01-27	698.40	703.21	681.51	682.21	65766
2023-01-30	673.23	673.23	654.93	662.60	96300
2023-01-31	660.00	671.73	656.67	665.28	134496
2023-02-01	650.00	657.52	620.29	650.22	270978
2023-02-02	653.98	653.98	624.90	644.63	208710
2023-02-03	645.46	669.82	645.46	669.78	233925
2023-02-06	667.07	667.07	613.14	638.12	141861
2023-02-07	646.95	665.29	627.58	663.17	93765
2023-02-08	654.85	655.79	625.05	632.87	147261
2023-02-09	630.01	646.30	621.83	625.53	83595
2023-02-10	630.88	651.02	628.97	641.26	185019
2023-02-13	641.33	641.33	622.82	633.20	62319
2023-02-14	631.60	647.33	626.21	642.85	125142
2023-02-15	630.00	633.31	611.68	632.64	123504
2023-02-16	632.70	643.30	624.84	624.84	95829
2023-02-17	616.58	616.58	588.39	598.25	164046
2023-02-21	592.51	608.97	590.00	600.00	180075
2023-02-22	599.99	599.99	587.03	596.28	115650
2023-02-23	588.33	602.41	576.04	589.75	158136
2023-02-24	582.09	595.49	580.48	588.90	197535
2023-02-27	593.74	606.35	590.80	593.18	128529
2023-02-28	596.40	602.69	591.06	593.40	222264
2023-03-01	597.16	606.51	595.34	598.44	129045
2023-03-02	597.58	611.22	591.63	604.32	134475
2023-03-03	598.86	606.70	597.50	605.64	122922
2023-03-06	598.21	608.16	598.21	606.26	131877
2023-03-07	597.91	598.17	585.03	592.80	236337
2023-03-08	589.51	596.43	588.20	591.61	197598
2023-03-09	602.18	602.67	578.57	583.02	118452
2023-03-10	583.02	586.67	563.45	568.00	135330
2023-03-13	555.97	573.64	555.08	559.31	110829
2023-03-14	566.67	574.10	542.48	549.88	170691
2023-03-15	531.76	540.01	513.06	531.28	251154
2023-03-16	517.25	554.12	515.69	553.12	235866
2023-03-17	561.27	561.27	538.08	544.43	590328
2023-03-20	545.40	570.72	545.40	560.09	297471
2023-03-21	569.93	571.93	552.86	568.83	184794
2023-03-22	569.83	569.83	548.69	548.69	126978
2023-03-23	550.71	558.16	538.70	546.62	120417
2023-03-24	536.61	550.81	529.99	550.44	193089
2023-03-27	557.48	565.99	551.67	558.01	169431
2023-03-28	552.69	566.29	552.69	565.95	129750
2023-03-29	571.70	571.70	564.02	564.02	110661
2023-03-30	569.11	570.00	562.35	564.95	100959
2023-03-31	569.52	570.97	555.24	567.01	208671
2023-04-03	583.67	602.56	583.67	598.36	206190
2023-04-04	598.76	598.76	574.37	578.75	196626
2023-04-05	574.28	588.33	571.50	588.33	210387
2023-04-06	590.88	590.88	576.35	577.51	108294
2023-04-10	579.93	587.88	576.92	587.30	130473
2023-04-11	599.92	601.39	586.86	601.39	99033
2023-04-12	599.74	612.55	576.25	578.63	153153
2023-04-13	574.67	581.62	570.18	575.92	75720
2023-04-14	576.07	577.67	565.42	571.51	71964
2023-04-17	566.60	566.60	550.16	551.77	64134
2023-04-18	544.78	544.78	534.91	538.78	102252
2023-04-19	534.67	534.67	523.92	525.85	78654
2023-04-20	518.96	522.28	507.09	519.91	102066
2023-04-21	519.32	520.62	513.78	519.00	72453
2023-04-24	516.67	529.61	516.67	524.34	60921
2023-04-25	518.21	518.21	494.39	504.34	80178
2023-04-26	496.45	500.36	490.22	491.27	60618
2023-04-27	491.70	493.64	481.03	485.49	148698
2023-04-28	487.01	500.00	486.67	492.55	79728
2023-05-01	489.51	496.11	488.13	492.38	67092
2023-05-02	483.83	488.13	474.59	478.66	100425
2023-05-03	472.61	480.60	470.03	477.72	133149
2023-05-04	468.33	474.30	460.40	460.40	131676
2023-05-05	474.33	480.03	463.55	470.72	114126
2023-05-08	481.40	481.40	462.96	466.56	132534
2023-05-09	466.33	470.02	460.00	464.54	115242
2023-05-10	467.39	471.00	460.36	462.06	72498
2023-05-11	456.67	457.98	451.62	454.76	58185
2023-05-12	460.75	461.12	454.75	455.27	47706
2023-05-15	457.09	461.00	454.73	456.86	71988
2023-05-16	455.90	456.11	441.78	442.23	86340
2023-05-17	444.02	454.21	442.67	448.72	61149
2023-05-18	448.60	452.67	447.79	450.61	54399
2023-05-19	457.74	458.33	442.01	448.67	114735
2023-05-22	447.44	458.85	447.44	455.14	69564
2023-05-23	455.19	457.16	449.13	451.40	57105
2023-05-24	455.92	461.26	448.50	448.66	66345
2023-05-25	443.33	445.00	433.33	434.85	64425
2023-05-26	440.95	440.95	428.50	438.34	85782
2023-05-30	430.75	437.73	425.29	435.58	136131
2023-05-31	432.00	437.55	429.17	434.57	308886
2023-06-01	436.02	456.76	434.57	443.10	97356
2023-06-02	453.87	459.24	444.80	457.33	98199
2023-06-05	463.22	461.55	441.94	448.42	120741
2023-06-06	443.33	459.04	443.33	457.52	67824
2023-06-07	463.67	484.63	462.52	475.99	105924
2023-06-08	473.62	473.62	461.98	470.09	55986
2023-06-09	472.49	472.49	460.44	464.31	65115
2023-06-12	460.11	460.11	447.46	449.71	84336
2023-06-13	455.66	461.67	443.53	446.28	133212
2023-06-14	448.07	449.77	436.27	443.46	88200
2023-06-15	446.00	461.29	446.00	454.03	68649
2023-06-16	455.40	458.78	449.21	452.87	185952
2023-06-20	447.50	447.50	435.12	442.26	70695
2023-06-21	443.77	450.68	437.35	443.67	46656
2023-06-22	437.67	437.67	430.74	432.56	67407
2023-06-23	426.67	431.25	422.07	427.55	153270
2023-06-26	428.67	438.67	428.67	432.67	64248
2023-06-27	435.72	435.72	428.93	428.93	67284
2023-06-28	429.60	436.65	428.33	433.25	61548
2023-06-29	432.84	440.70	430.31	439.90	60741
2023-06-30	443.94	443.94	438.37	438.83	75570
2023-07-03	440.15	453.01	440.15	449.78	47706
2023-07-05	451.40	451.40	441.13	446.48	74208
2023-07-06	440.91	449.49	429.56	434.39	64530
2023-07-07	430.77	454.67	430.77	449.60	89049
2023-07-10	448.25	451.63	446.00	448.86	63219
2023-07-11	457.67	475.45	457.67	470.49	84621
2023-07-12	478.06	481.73	466.67	476.35	86001
2023-07-13	481.29	493.70	477.55	478.72	78993
2023-07-14	475.00	475.00	456.33	456.33	100926
2023-07-17	458.00	468.83	454.04	467.09	73374
2023-07-18	464.30	480.15	464.30	476.47	59034
2023-07-19	477.34	486.18	477.02	481.03	81585
2023-07-20	480.52	484.75	473.85	481.78	74187
2023-07-21	487.98	489.75	482.56	489.75	54444
2023-07-24	491.67	508.12	491.67	497.08	81411
2023-07-25	498.36	506.13	496.66	504.02	64383
2023-07-26	497.67	505.33	496.94	502.75	67299
2023-07-27	507.91	510.30	495.79	500.63	72294
2023-07-28	501.11	505.71	498.00	501.17	47016
2023-07-31	506.74	513.49	502.08	502.10	91638
2023-08-01	498.51	498.51	487.40	495.19	66423
2023-08-02	512.31	512.31	488.00	488.43	114042
2023-08-03	498.33	539.66	498.33	537.08	118434
2023-08-04	543.33	584.24	538.33	570.75	184560
2023-08-07	571.09	588.30	571.09	582.01	115671
2023-08-08	573.61	590.19	568.19	588.42	94071
2023-08-09	593.60	598.48	586.87	593.46	90330
2023-08-10	600.00	609.03	596.34	606.03	86412
2023-08-11	610.57	639.25	600.15	628.34	102933
2023-08-14	625.78	639.85	619.88	625.37	97758
2023-08-15	625.00	625.00	611.88	616.28	100086
2023-08-16	615.52	629.02	613.98	619.46	71652
2023-08-17	630.36	641.33	630.36	636.16	91152
2023-08-18	637.00	637.00	618.70	635.91	114240
2023-08-21	641.12	644.91	621.45	625.48	94503
2023-08-22	629.69	635.49	620.62	627.38	57000
2023-08-23	627.85	631.97	619.67	625.44	54465
2023-08-24	622.07	634.99	622.07	629.07	51645
2023-08-25	637.85	637.85	625.44	634.05	64905
2023-08-28	639.72	640.70	630.74	639.75	45000
2023-08-29	644.91	644.91	633.85	644.64	42564
2023-08-30	649.46	653.33	645.00	646.45	82944
2023-08-31	653.31	653.31	625.00	628.25	199032
2023-09-01	628.93	638.07	620.74	636.11	166431
2023-09-05	633.91	634.89	596.94	602.67	169356
2023-09-06	607.33	618.60	602.20	610.32	94581
2023-09-07	610.83	621.42	605.86	612.13	87075
2023-09-08	618.34	619.05	612.85	616.50	91155
2023-09-11	618.05	618.05	575.82	581.04	100179
2023-09-12	590.64	608.33	590.43	603.69	70329
2023-09-13	605.70	606.26	590.74	590.97	79254
2023-09-14	600.06	603.33	593.94	597.97	82635
2023-09-15	593.42	597.78	582.46	590.37	220395
2023-09-18	590.10	610.97	590.10	606.53	60234
2023-09-19	612.74	616.98	601.85	611.87	93294
2023-09-20	612.00	636.46	611.29	623.08	119970
2023-09-21	624.14	628.40	610.44	623.49	116187
2023-09-22	632.33	632.33	613.48	613.56	67494
2023-09-25	618.18	623.79	614.19	619.98	51216
2023-09-26	619.01	621.33	611.96	615.88	114387
2023-09-27	622.33	638.24	619.52	623.47	99798
2023-09-28	625.67	634.59	625.67	630.49	160380
2023-09-29	634.67	634.67	607.85	607.85	150294
2023-10-02	610.00	611.04	571.44	582.98	109551
2023-10-03	579.10	595.79	579.10	594.34	101193
2023-10-04	588.79	592.83	580.59	585.56	108705
2023-10-05	580.05	596.65	580.05	589.43	86268
2023-10-06	589.43	603.46	588.63	589.17	137172
2023-10-09	596.03	616.41	596.03	603.03	198672
2023-10-10	598.84	618.38	598.84	611.76	159030
2023-10-11	607.41	619.93	603.83	615.85	138075
2023-10-12	616.70	621.70	613.67	620.99	176064
2023-10-13	628.33	643.67	624.93	624.93	154575
2023-10-16	626.70	639.72	626.70	636.68	86022
2023-10-17	640.05	666.67	640.01	646.08	128262
2023-10-18	651.03	660.33	649.49	659.44	97077
2023-10-19	656.60	656.60	648.74	655.01	110469
2023-10-20	647.00	653.33	637.92	637.92	133866
2023-10-23	628.40	635.05	617.65	618.78	146421
2023-10-24	621.67	624.53	603.25	604.05	175305
2023-10-25	601.67	621.67	601.67	619.67	108234
2023-10-26	613.67	623.70	598.52	618.74	140535
2023-10-27	615.16	615.16	598.02	606.52	95934
2023-10-30	609.87	615.00	602.80	612.12	142830
2023-10-31	610.37	622.38	610.30	615.32	94593
2023-11-01	624.40	630.11	614.25	614.25	253146
2023-11-02	613.60	626.00	597.51	599.27	138609
2023-11-03	598.43	614.82	594.77	603.00	125253
2023-11-06	606.57	611.23	583.41	586.49	131583
2023-11-07	582.33	582.33	551.40	565.60	105162
2023-11-08	567.43	569.43	548.53	550.18	120738
2023-11-09	551.09	558.92	542.51	552.82	215280
2023-11-10	558.67	558.67	543.08	547.00	65265
2023-11-13	548.92	560.92	545.13	553.79	71352
2023-11-14	560.77	577.32	560.77	567.98	55662
2023-11-15	566.73	574.63	558.96	560.93	76086
2023-11-16	554.33	559.33	533.46	537.53	95745
2023-11-17	540.73	553.66	540.73	550.67	58224
2023-11-20	550.83	561.17	543.90	546.47	81531
2023-11-21	545.00	551.35	540.79	547.16	72414
2023-11-22	538.33	547.75	538.33	547.33	66924
2023-11-24	549.93	555.33	549.93	550.00	48408
2023-11-27	551.60	551.60	542.67	545.67	157638
2023-11-28	546.33	552.01	537.00	539.37	117510
2023-11-29	542.33	551.96	538.18	549.61	80184
2023-11-30	550.62	561.22	545.82	557.32	274782
2023-12-01	557.71	588.33	555.33	582.09	166905
2023-12-04	576.67	577.10	531.66	532.39	179694
2023-12-05	532.23	533.34	494.01	495.93	172734
2023-12-06	494.69	502.92	489.66	495.23	143550
2023-12-07	502.67	508.71	499.33	505.51	91599
2023-12-08	509.78	515.92	508.49	515.37	83775
2023-12-11	515.57	522.81	513.47	518.22	72168
2023-12-12	512.12	516.12	505.00	515.24	96864
2023-12-13	514.72	526.56	514.07	524.80	110634
2023-12-14	532.97	541.40	532.00	534.65	88071
2023-12-15	535.70	536.33	527.95	532.41	286341
2023-12-18	539.28	542.64	531.85	534.12	70353
2023-12-19	534.37	543.10	531.94	542.46	85959
2023-12-20	547.93	554.34	536.85	537.90	79269
2023-12-21	537.92	539.34	529.18	539.34	83211
2023-12-22	539.39	542.00	532.20	538.60	47220
2023-12-26	538.57	546.89	536.42	546.17	37464
2023-12-27	544.17	545.98	543.37	545.68	33417
2023-12-28	543.86	545.00	532.55	532.71	48081
2023-12-29	531.53	532.67	522.58	524.15	69483
2024-01-02	530.93	541.98	529.13	534.87	70206
2024-01-03	530.43	535.20	527.87	531.86	56226
2024-01-04	531.86	531.86	516.83	516.83	71025
2024-01-05	518.33	521.15	514.06	518.42	55389
2024-01-08	510.47	515.05	506.47	512.26	91065
2024-01-09	507.68	513.48	504.78	510.64	69792
2024-01-10	508.74	508.74	496.67	504.10	56733
2024-01-11	509.05	510.87	500.51	502.81	53556
2024-01-12	509.49	511.67	503.17	510.41	49371
2024-01-16	511.33	511.33	491.67	491.71	49266
2024-01-17	487.03	496.39	484.26	490.47	51630
2024-01-18	490.08	497.89	483.33	494.79	91782
2024-01-19	494.28	495.89	490.00	495.89	43275
2024-01-22	491.42	502.08	491.39	496.33	49278
2024-01-23	492.82	497.71	489.06	496.95	42261
2024-01-24	500.00	503.58	499.63	501.83	36780
2024-01-25	500.00	503.33	491.67	498.14	70413
2024-01-26	499.50	499.66	492.09	496.23	33561
2024-01-29	499.20	506.95	499.20	506.95	40665
2024-01-30	499.87	508.07	499.87	501.30	49602
2024-01-31	504.78	504.78	484.95	487.11	68169
2024-02-01	491.92	491.92	474.25	483.21	67803
2024-02-02	479.59	481.50	467.62	479.38	59145
2024-02-05	478.33	483.98	472.24	476.33	61683
2024-02-06	478.50	484.41	478.31	481.48	79905
2024-02-07	485.69	502.99	483.33	496.95	69819
2024-02-08	500.00	506.54	489.29	493.94	74583
2024-02-09	493.18	495.00	486.54	488.70	50055
2024-02-12	491.99	493.65	482.83	488.78	63693
2024-02-13	490.23	490.23	471.06	474.85	46470
2024-02-14	482.38	483.33	472.15	478.89	71388
2024-02-15	489.76	504.33	489.47	495.85	108378
2024-02-16	497.29	509.49	497.29	503.94	68028
2024-02-20	502.99	507.10	496.99	496.99	65334
2024-02-21	494.73	517.91	494.73	507.46	94314
2024-02-22	522.22	524.55	513.36	521.14	93297
2024-02-23	518.73	522.18	513.33	520.45	57228
2024-02-26	518.05	524.17	513.71	520.08	108231
2024-02-27	520.86	529.03	520.86	529.03	68694
2024-02-28	527.07	527.07	511.82	512.92	65166
2024-02-29	521.68	528.02	519.74	525.14	112242
2024-03-01	525.57	528.75	519.53	521.91	60387
2024-03-04	521.25	521.25	511.52	512.76	58689
2024-03-05	507.49	517.88	504.61	505.23	65121
2024-03-06	509.94	509.94	493.40	495.15	77910
2024-03-07	493.97	508.24	493.97	500.54	70302
2024-03-08	512.00	519.60	505.36	509.24	90657
2024-03-11	509.32	525.43	503.08	517.67	67488
2024-03-12	516.33	526.00	509.39	525.16	69012
2024-03-13	529.03	540.34	529.03	535.49	104310
2024-03-14	541.67	550.59	540.00	547.60	101967
2024-03-15	547.00	556.78	547.00	555.50	196206
2024-03-18	559.01	569.17	554.41	556.70	93558
2024-03-19	565.29	569.33	555.71	562.00	77481
2024-03-20	562.00	565.11	553.33	563.93	77004
2024-03-21	566.67	567.74	561.13	566.65	74502
2024-03-22	568.40	570.33	558.65	561.96	82242
2024-03-25	569.33	574.85	567.29	574.85	40680
2024-03-26	577.11	582.94	557.99	559.73	117285
2024-03-27	565.00	581.78	559.98	576.33	75263
2024-03-28	576.50	579.39	569.99	578.51	105827
2024-04-01	580.84	581.21	566.88	571.09	66088
2024-04-02	574.65	586.91	566.44	575.66	86092
2024-04-03	578.00	589.19	574.49	586.90	64616
2024-04-04	587.00	601.23	587.00	597.16	99693
2024-04-05	598.93	599.26	585.00	596.22	49364
2024-04-08	595.09	595.09	577.77	579.12	71653
2024-04-09	579.72	591.49	579.72	589.41	65466
2024-04-10	585.00	596.01	572.20	594.22	104218
2024-04-11	594.22	604.51	586.62	601.52	117736
2024-04-12	605.90	633.07	603.83	605.72	75387
2024-04-15	608.81	610.93	582.33	583.91	95563
2024-04-16	580.11	591.64	576.91	586.93	50437
2024-04-17	586.03	597.32	579.30	584.96	66451
2024-04-18	585.52	594.20	579.00	582.40	63115
2024-04-19	581.56	589.07	577.57	582.60	63072
2024-04-22	579.55	593.49	578.36	585.81	40948
2024-04-23	580.91	592.39	580.91	587.81	41443
2024-04-24	586.69	589.92	579.94	589.01	52607
2024-04-25	589.38	598.34	579.53	592.02	48660
2024-04-26	591.30	599.00	587.00	595.67	56932
2024-04-29	596.15	607.89	595.39	602.40	69481
2024-04-30	599.34	600.00	574.23	576.30	99837
2024-05-01	575.50	582.21	555.71	558.69	58306
2024-05-02	563.95	565.88	558.00	558.56	49552
2024-05-03	562.10	566.84	559.31	561.62	44029
2024-05-06	564.56	579.72	564.56	571.44	56108
2024-05-07	572.11	581.70	569.58	569.72	58231
2024-05-08	569.23	571.44	562.04	563.50	62511
2024-05-09	583.11	625.00	583.11	615.23	140563
2024-05-10	612.13	625.00	612.13	623.72	71653
2024-05-13	624.98	626.30	604.31	605.28	56396
2024-05-14	606.40	610.13	601.25	607.68	56140
2024-05-15	606.31	606.33	597.59	601.54	71451
2024-05-16	602.22	611.60	597.51	608.52	62141
2024-05-17	612.77	615.74	608.84	610.22	40471
2024-05-20	611.78	618.55	608.33	617.10	35651
2024-05-21	615.00	619.70	614.04	618.28	44983
2024-05-22	618.15	622.00	606.96	608.02	40684
2024-05-23	614.47	614.55	604.23	608.43	45033
2024-05-24	613.00	613.50	607.87	611.26	28223
2024-05-28	615.09	621.16	612.82	617.13	54833
2024-05-29	615.39	615.47	603.16	613.77	72345
2024-05-30	613.54	620.54	611.22	614.54	47513
2024-05-31	614.49	624.98	611.97	613.14	238523
2024-06-03	618.32	618.32	590.31	595.79	71463
2024-06-04	592.05	592.05	578.56	584.48	54643
2024-06-05	589.39	593.69	587.82	593.02	61403
2024-06-06	595.43	595.98	588.21	592.75	37185
2024-06-07	587.66	591.13	581.55	582.07	47056
2024-06-10	614.56	732.26	614.56	723.28	562569
2024-06-11	715.00	773.50	706.86	766.71	384842
2024-06-12	775.00	799.46	760.45	777.27	291443
2024-06-13	771.61	787.72	750.00	764.00	266839
2024-06-14	765.73	774.13	742.27	750.00	226446
2024-06-17	756.73	768.47	742.81	760.01	191178
2024-06-18	763.68	776.41	761.46	767.72	166930
2024-06-20	770.22	783.15	768.02	776.26	190953
2024-06-21	776.83	776.83	741.80	754.81	2741438
2024-06-24	750.61	754.38	741.07	747.70	273937
2024-06-25	741.95	761.89	738.97	750.22	205577
2024-06-26	750.22	753.00	737.63	743.02	156115
2024-06-27	740.31	742.40	728.54	733.84	112279
2024-06-28	739.85	750.00	732.07	724.27	198640
2024-07-01	736.46	741.25	724.75	724.86	99880
2024-07-02	734.80	740.87	725.46	735.00	89842
2024-07-03	731.32	754.91	731.32	747.80	72021
2024-07-05	745.58	760.35	741.05	747.54	76260
2024-07-08	747.23	760.38	747.04	751.49	104773
2024-07-09	748.00	753.13	740.20	750.00	110310
2024-07-10	748.80	778.03	747.50	776.96	103768
2024-07-11	779.29	792.30	775.90	785.11	104541
2024-07-12	795.00	803.18	785.12	801.26	109530
2024-07-15	810.03	831.99	804.45	822.77	140928
2024-07-16	821.55	834.52	820.00	824.07	120351
2024-07-17	826.54	833.82	817.14	818.52	94983
2024-07-18	820.15	830.14	813.16	816.96	100318
2024-07-19	815.75	818.61	811.40	814.48	79649
2024-07-22	815.06	815.06	798.26	807.39	77180
2024-07-23	808.61	813.49	795.96	799.95	56801
2024-07-24	801.22	813.01	793.47	793.47	95794
2024-07-25	790.01	812.77	782.65	807.56	91967
2024-07-26	808.89	821.20	807.56	818.85	56610
2024-07-29	821.14	821.14	805.02	816.93	79446
2024-07-30	818.34	829.90	813.82	826.33	69018
2024-07-31	839.42	852.22	833.69	844.90	96046
2024-08-01	849.98	854.66	804.54	823.01	72332
2024-08-02	811.21	811.46	763.68	782.79	93360
2024-08-05	753.03	770.70	736.75	756.05	113262
2024-08-06	762.18	783.68	762.18	772.92	81471
2024-08-07	786.63	804.00	771.58	772.99	233291
2024-08-08	783.49	839.95	752.70	827.78	204317
2024-08-09	826.16	827.43	810.98	822.57	73717
2024-08-12	825.03	834.69	816.44	832.71	77835
2024-08-13	828.97	829.91	810.33	819.58	63287
2024-08-14	826.21	826.21	815.47	819.30	76788
2024-08-15	825.00	834.23	820.39	828.82	112526
2024-08-16	817.72	828.34	815.30	821.49	62496
2024-08-19	823.54	843.77	822.71	842.30	91069
2024-08-20	836.78	836.78	809.09	817.51	50907
2024-08-21	824.99	835.72	815.94	825.36	84007
2024-08-22	827.10	836.08	821.61	829.93	61485
2024-08-23	834.20	861.45	834.20	859.01	77398
2024-08-26	865.00	870.28	853.16	861.98	47086
2024-08-27	857.70	861.00	848.70	858.32	54067
2024-08-28	864.44	880.39	863.72	873.01	101584
2024-08-29	870.78	881.12	868.92	870.77	82477
2024-08-30	867.92	872.98	854.48	867.72	134775
2024-09-03	853.77	853.77	811.73	815.04	104061
2024-09-04	815.04	825.44	799.25	803.76	70814
2024-09-05	810.44	810.53	789.53	792.73	77815
2024-09-06	800.09	809.80	792.41	798.51	64447
2024-09-09	800.06	800.06	785.88	791.52	66434
2024-09-10	797.32	797.32	780.00	787.65	67581
2024-09-11	788.04	792.48	766.51	789.25	99254
2024-09-12	792.00	799.88	789.17	794.69	43923
2024-09-13	802.60	812.23	801.40	808.99	45169
2024-09-16	815.10	842.63	810.18	838.61	118193
2024-09-17	844.70	881.00	844.70	873.51	110939
2024-09-18	874.00	900.00	869.10	881.80	110422
2024-09-19	896.13	925.15	888.28	915.66	158071
2024-09-20	913.38	941.63	905.30	936.28	315660
2024-09-23	933.20	958.11	929.46	952.13	134111
2024-09-24	959.50	959.50	940.58	940.60	89456
2024-09-25	939.26	947.50	921.19	927.73	123029
2024-09-26	915.16	921.62	868.16	873.90	101505
2024-09-27	881.30	895.12	876.71	887.08	62941
2024-09-30	892.43	899.09	870.90	884.74	106955
2024-10-01	873.42	917.08	868.44	914.34	96632
2024-10-02	924.76	931.11	917.02	930.01	58277
2024-10-03	932.95	975.00	927.92	970.46	111399
2024-10-04	977.52	990.84	968.41	981.37	100496
2024-10-07	983.00	995.71	980.43	985.57	94859
2024-10-08	976.00	976.00	952.02	970.86	74425
2024-10-09	960.29	980.70	956.42	980.15	59343
2024-10-10	980.04	1006.00	976.45	1002.20	104279
2024-10-11	1004.00	1070.23	1004.00	1058.42	175216
2024-10-14	1058.42	1076.31	1050.53	1066.19	111698
2024-10-15	1046.53	1048.85	1022.84	1036.67	94616
2024-10-16	1048.95	1060.84	1041.81	1047.96	77184
2024-10-17	1051.39	1077.25	1051.39	1066.02	65085
2024-10-18	1063.77	1063.77	1050.81	1058.53	79507
2024-10-21	1069.75	1083.51	1060.00	1074.57	83457
2024-10-22	1083.51	1095.75	1072.32	1091.73	69939
2024-10-23	1083.68	1090.92	1066.38	1084.26	59434
2024-10-24	1088.80	1094.18	1084.13	1089.97	38802
2024-10-25	1099.92	1106.87	1088.35	1098.01	55598
2024-10-28	1075.78	1092.33	1067.67	1090.31	46342
2024-10-29	1091.87	1108.90	1087.81	1108.90	48841
2024-10-30	1116.91	1157.63	1116.91	1153.63	100317
2024-10-31	1160.00	1174.10	1143.88	1166.00	90121
2024-11-01	1163.60	1189.91	1156.16	1172.62	112345
2024-11-04	1174.70	1240.05	1172.94	1207.58	140082
2024-11-05	1208.77	1248.94	1208.77	1243.15	95322
2024-11-06	1307.05	1360.06	1287.38	1329.62	205213
2024-11-07	1254.59	1337.45	1244.07	1335.31	191006
2024-11-08	1339.00	1417.72	1339.00	1374.06	164195
2024-11-11	1379.23	1401.48	1353.35	1399.88	95503
2024-11-12	1406.05	1421.22	1385.07	1406.76	94015
2024-11-13	1407.51	1415.73	1357.07	1366.42	94552
2024-11-14	1374.98	1374.98	1326.36	1361.20	101197
2024-11-15	1347.59	1363.29	1339.77	1359.94	63219
2024-11-18	1377.00	1407.69	1368.28	1398.75	83499
2024-11-19	1386.70	1421.66	1386.70	1420.13	79514
2024-11-20	1414.49	1456.83	1414.49	1450.70	94970
2024-11-21	1458.79	1526.04	1442.66	1515.53	199847
2024-11-22	1608.99	1749.44	1586.84	1730.00	735871
2024-11-25	1736.09	1769.14	1559.76	1614.00	4569778
2024-11-26	1614.80	1618.57	1533.39	1571.77	319620
2024-11-27	1572.95	1654.53	1537.32	1636.69	422377
2024-11-29	1675.89	1692.51	1593.01	1598.49	136798
2024-12-02	1603.71	1610.96	1479.00	1500.35	230278
2024-12-03	1513.96	1574.11	1513.96	1569.93	209754
2024-12-04	1565.00	1565.00	1337.47	1387.92	322575
2024-12-05	1400.84	1409.39	1326.41	1346.64	213672
2024-12-06	1343.05	1343.05	1270.26	1338.44	185831
2024-12-09	1351.64	1374.30	1318.73	1327.04	171488
2024-12-10	1330.00	1336.71	1293.42	1296.09	157204
2024-12-11	1318.24	1318.24	1195.40	1207.00	267009
2024-12-12	1200.00	1221.88	1142.21	1196.86	257167
2024-12-13	1203.53	1214.54	1172.84	1198.97	125654
2024-12-16	1200.90	1239.00	1175.00	1215.94	205740
2024-12-17	1200.81	1206.21	1177.42	1203.66	204590
2024-12-18	1215.58	1220.61	1109.58	1114.46	166663
2024-12-19	1138.00	1149.00	1091.75	1096.33	179579
2024-12-20	1088.75	1135.84	1088.75	1133.12	553796
2024-12-23	1140.28	1154.71	1103.14	1139.45	94721
2024-12-24	1147.73	1169.63	1134.00	1161.20	57111
2024-12-26	1159.42	1169.50	1147.22	1167.01	69567
2024-12-27	1165.00	1169.00	1137.63	1145.12	88235
2024-12-30	1142.41	1154.48	1101.30	1107.43	276976
2024-12-31	1112.00	1138.33	1103.45	1105.96	129437
2025-01-02	1120.56	1187.06	1119.23	1180.08	137308
2025-01-03	1187.90	1225.35	1187.90	1211.03	113807
2025-01-06	1218.77	1239.60	1215.29	1226.63	125973
2025-01-07	1239.20	1292.51	1223.87	1258.29	175734
2025-01-08	1253.97	1289.60	1240.00	1275.94	210040
2025-01-10	1287.95	1314.86	1270.00	1300.93	139434
2025-01-13	1300.00	1339.09	1287.05	1300.57	155377
2025-01-14	1290.97	1329.98	1285.13	1328.31	126753
2025-01-15	1349.90	1430.30	1349.90	1374.99	197872
2025-01-16	1371.83	1403.81	1371.83	1392.99	125841
2025-01-17	1393.00	1417.34	1390.55	1412.80	118336
2025-01-21	1416.00	1426.28	1377.15	1417.66	132127
2025-01-22	1431.61	1446.52	1405.00	1415.68	106818
2025-01-23	1432.07	1445.09	1391.55	1405.30	118899
2025-01-24	1399.52	1407.40	1358.43	1360.06	127149
2025-01-27	1331.75	1342.89	1184.99	1255.72	258344
2025-01-28	1259.48	1289.29	1236.09	1275.23	144944
2025-01-29	1270.00	1293.32	1262.92	1271.99	83910
2025-01-30	1292.82	1319.22	1279.87	1294.39	90129
2025-01-31	1303.19	1327.31	1288.66	1297.17	158097
2025-02-03	1281.59	1340.00	1276.02	1332.80	124985
2025-02-04	1332.10	1366.18	1305.69	1357.26	97232
2025-02-05	1372.37	1408.40	1369.70	1394.32	76739
2025-02-06	1400.00	1400.00	1310.07	1338.58	118947
2025-02-07	1346.07	1366.26	1340.78	1345.25	68173
2025-02-10	1363.50	1390.42	1363.50	1381.19	75946
2025-02-11	1383.25	1383.88	1357.21	1364.12	60214
2025-02-12	1341.00	1366.09	1325.05	1343.16	109970
2025-02-13	1336.18	1371.99	1330.00	1353.18	68011
2025-02-14	1365.43	1390.00	1349.65	1372.40	85804
2025-02-18	1388.53	1417.32	1377.45	1410.84	121037
2025-02-19	1420.00	1440.00	1400.61	1404.87	121382
2025-02-20	1442.25	1453.72	1377.09	1431.01	149007
2025-02-21	1411.08	1414.05	1339.62	1345.56	182437
2025-02-24	1349.20	1349.25	1290.73	1293.92	120943
2025-02-25	1288.53	1297.63	1234.79	1289.23	138954
2025-02-26	1301.17	1374.25	1301.17	1351.47	115457
2025-02-27	1370.13	1385.47	1338.78	1356.02	89264
2025-02-28	1349.72	1435.00	1347.26	1426.35	203332
2025-03-03	1435.43	1462.78	1338.44	1356.38	178214
2025-03-04	1330.00	1395.90	1284.48	1367.44	165209
2025-03-05	1330.00	1369.13	1310.00	1369.13	148650
2025-03-06	1340.36	1349.30	1285.69	1304.98	119198
2025-03-07	1325.02	1388.13	1305.60	1374.74	137870
2025-03-10	1373.98	1383.53	1300.00	1331.27	154045
2025-03-11	1340.04	1378.60	1299.98	1327.43	127188
2025-03-12	1351.58	1371.83	1313.67	1347.93	97171
2025-03-13	1344.05	1354.57	1249.51	1254.84	151774
2025-03-14	1269.71	1325.16	1262.41	1321.07	98603
2025-03-17	1315.83	1348.17	1308.98	1339.59	81505
2025-03-18	1344.00	1344.00	1325.84	1343.73	80584
2025-03-19	1350.00	1393.40	1346.00	1384.99	142265
2025-03-20	1370.00	1386.67	1354.85	1371.48	95692
2025-03-21	1359.20	1359.20	1211.58	1273.15	395184
2025-03-24	1289.28	1358.74	1273.12	1344.98	147623
2025-03-25	1345.70	1370.68	1339.80	1362.36	101462
2025-03-26	1379.87	1411.17	1349.95	1358.75	105117
2025-03-27	1365.46	1365.46	1319.71	1331.91	89450
2025-03-28	1327.32	1342.23	1299.93	1305.71	103060
2025-03-31	1295.00	1336.77	1270.00	1324.99	129427
2025-04-01	1314.56	1355.98	1285.99	1352.84	133172
2025-04-02	1321.71	1392.00	1321.71	1391.43	101581
2025-04-03	1291.55	1294.30	1220.46	1220.98	181032
2025-04-04	1179.50	1179.50	1048.40	1079.00	286154
2025-04-07	1018.48	1186.69	986.93	1153.91	366762
2025-04-08	1212.24	1213.41	1077.99	1117.49	192261
2025-04-09	1103.71	1296.59	1070.76	1263.49	205264
2025-04-10	1216.09	1216.09	1140.40	1186.67	140937
2025-04-11	1187.00	1240.46	1156.88	1236.10	100847
2025-04-14	1272.83	1272.83	1235.00	1247.53	113556
2025-04-15	1247.53	1294.48	1247.53	1264.27	80494
2025-04-16	1260.74	1292.19	1258.01	1277.58	114425
2025-04-17	1300.00	1321.90	1283.01	1298.64	104157
2025-04-21	1274.22	1283.80	1220.38	1248.97	86628
2025-04-22	1276.92	1312.53	1262.99	1310.43	95939
2025-04-23	1325.00	1371.35	1307.64	1330.70	109104
2025-04-24	1343.60	1355.29	1321.76	1335.79	86721
2025-04-25	1323.95	1335.00	1312.17	1334.63	55720
2025-04-28	1323.44	1354.77	1322.12	1350.38	60388
2025-04-29	1330.83	1345.77	1315.00	1330.29	60364
2025-04-30	1305.93	1311.26	1268.95	1288.87	120055
2025-05-01	1278.00	1328.24	1272.13	1306.13	109366
2025-05-02	1329.20	1359.02	1293.09	1346.39	101900
2025-05-05	1318.34	1330.72	1298.00	1321.61	70598
2025-05-06	1326.26	1352.73	1304.99	1334.14	108469
2025-05-07	1332.20	1347.46	1315.00	1343.38	108906
2025-05-08	1370.00	1379.58	1281.52	1287.49	181431
2025-05-09	1298.34	1314.21	1270.60	1301.40	83044
2025-05-12	1368.97	1368.97	1314.94	1341.12	98410
2025-05-13	1348.40	1387.48	1347.19	1378.64	101504
2025-05-14	1377.49	1409.17	1360.00	1405.92	131286
2025-05-15	1381.84	1419.94	1349.71	1417.10	128725
2025-05-16	1426.27	1432.18	1385.91	1430.55	109002
2025-05-19	1405.45	1420.16	1387.74	1420.16	92629
2025-05-20	1418.28	1418.28	1370.71	1370.71	132315
2025-05-21	1385.05	1416.06	1354.37	1355.66	105855
2025-05-22	1341.36	1341.36	1274.24	1278.90	154294
2025-05-23	1256.20	1287.46	1256.20	1272.41	84621
2025-05-27	1300.00	1300.00	1236.38	1243.54	123712
2025-05-28	1248.39	1262.42	1216.42	1219.54	99895
2025-05-29	1219.54	1219.54	1187.60	1198.33	158802
2025-05-30	1187.20	1187.20	1108.42	1112.43	371763
2025-06-02	1145.89	1170.51	1102.96	1110.14	156675
2025-06-03	1110.25	1142.47	1068.66	1126.37	152348
2025-06-04	1120.52	1132.49	1090.45	1102.53	173499
2025-06-05	1112.96	1112.96	1087.87	1093.06	137355
2025-06-06	1112.71	1138.42	1102.50	1113.26	109210
2025-06-09	1123.36	1126.77	1092.00	1105.04	135757
2025-06-10	1115.39	1130.39	1086.26	1099.58	153990
2025-06-11	1111.90	1119.03	1093.46	1100.01	171308
2025-06-12	1090.30	1106.00	1080.87	1097.50	112286
2025-06-13	1119.86	1123.07	1090.71	1119.58	148416

Explore More About TPL

Coins representing dividend payouts and trends

TPL Dividend History

Discover Texas Pacific Land'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

TPL Stock Split History

Discover Texas Pacific Land'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

TPL Historical Prices

Explore Texas Pacific Land's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics