GEO Historical Prices

Summary

Key Stock Metrics

11.75

(September 11, 2024)

52-Week Low

36.46

(January 21, 2025)

52-Week High

36.46

(January 21, 2025)

All-Time High

23.11

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-07-28	1.04	1.04	1.00	1.03	887400
1994-07-29	1.04	1.04	1.01	1.01	948600
1994-08-01	1.04	1.10	1.01	1.07	867600
1994-08-02	1.10	1.10	1.04	1.06	635400
1994-08-03	1.06	1.08	1.06	1.06	508500
1994-08-04	1.08	1.10	1.06	1.08	751500
1994-08-05	1.10	1.10	1.06	1.08	195300
1994-08-08	1.06	1.10	1.06	1.06	28800
1994-08-09	1.06	1.11	1.06	1.11	597600
1994-08-10	1.08	1.14	1.06	1.14	758700
1994-08-11	1.14	1.14	1.10	1.10	281700
1994-08-12	1.10	1.14	1.10	1.14	717300
1994-08-15	1.14	1.18	1.10	1.17	233100
1994-08-16	1.14	1.25	1.14	1.25	816300
1994-08-17	1.26	1.26	1.22	1.24	421200
1994-08-18	1.26	1.26	1.22	1.22	126900
1994-08-19	1.22	1.26	1.22	1.26	224100
1994-08-22	1.26	1.26	1.22	1.26	330300
1994-08-23	1.26	1.33	1.25	1.33	1089000
1994-08-24	1.42	1.56	1.38	1.54	1237500
1994-08-25	1.56	1.56	1.42	1.46	918000
1994-08-26	1.47	1.51	1.44	1.51	506700
1994-08-29	1.51	1.51	1.49	1.49	163800
1994-08-30	1.51	1.58	1.51	1.56	774000
1994-08-31	1.58	1.58	1.53	1.56	564300
1994-09-01	1.58	1.58	1.56	1.58	126900
1994-09-02	1.58	1.58	1.56	1.58	90000
1994-09-06	1.56	1.58	1.56	1.57	385200
1994-09-07	1.57	1.57	1.50	1.50	333000
1994-09-08	1.54	1.54	1.50	1.50	76500
1994-09-09	1.50	1.51	1.47	1.50	174600
1994-09-12	1.47	1.50	1.47	1.47	84600
1994-09-13	1.47	1.50	1.47	1.50	70200
1994-09-14	1.50	1.50	1.47	1.50	333900
1994-09-15	1.47	1.50	1.47	1.50	12600
1994-09-16	1.47	1.50	1.47	1.50	173700
1994-09-19	1.47	1.50	1.47	1.50	18000
1994-09-20	1.47	1.47	1.42	1.43	66600
1994-09-21	1.40	1.44	1.40	1.40	80100
1994-09-22	1.44	1.44	1.40	1.44	227700
1994-09-23	1.44	1.44	1.40	1.44	57600
1994-09-26	1.40	1.43	1.38	1.42	174600
1994-09-27	1.42	1.42	1.35	1.35	71100
1994-09-28	1.35	1.35	1.35	1.35	167400
1994-09-29	1.35	1.50	1.35	1.49	571500
1994-09-30	1.50	1.50	1.46	1.50	221400
1994-10-03	1.50	1.50	1.47	1.50	68400
1994-10-04	1.50	1.50	1.47	1.47	180900
1994-10-05	1.50	1.50	1.46	1.50	94500
1994-10-06	1.47	1.50	1.47	1.50	13500
1994-10-07	1.50	1.50	1.47	1.50	67500
1994-10-10	1.47	1.50	1.47	1.50	12600
1994-10-11	1.47	1.50	1.47	1.50	38700
1994-10-12	1.50	1.50	1.47	1.47	15300
1994-10-13	1.47	1.50	1.47	1.50	207000
1994-10-14	1.50	1.50	1.47	1.49	9000
1994-10-17	1.47	1.50	1.44	1.44	299700
1994-10-18	1.44	1.47	1.42	1.46	47700
1994-10-19	1.42	1.43	1.39	1.43	59400
1994-10-20	1.38	1.40	1.38	1.40	43200
1994-10-21	1.38	1.38	1.33	1.34	154800
1994-10-24	1.33	1.35	1.33	1.33	34200
1994-10-25	1.38	1.38	1.33	1.38	625500
1994-10-26	1.38	1.44	1.38	1.42	169200
1994-10-27	1.44	1.44	1.42	1.44	78300
1994-10-28	1.44	1.69	1.44	1.64	1204200
1994-10-31	1.64	1.67	1.64	1.67	1932300
1994-11-01	1.67	1.69	1.67	1.67	239400
1994-11-02	1.67	1.79	1.67	1.74	1131300
1994-11-03	1.75	1.75	1.72	1.74	328500
1994-11-04	1.75	1.75	1.72	1.75	85500
1994-11-07	1.75	1.75	1.68	1.71	382500
1994-11-08	1.64	1.67	1.60	1.65	89100
1994-11-09	1.63	1.63	1.51	1.54	226800
1994-11-10	1.54	1.56	1.49	1.53	82800
1994-11-11	1.49	1.53	1.49	1.53	27900
1994-11-14	1.53	1.53	1.49	1.51	42300
1994-11-15	1.51	1.51	1.50	1.50	75600
1994-11-16	1.53	1.53	1.49	1.50	322200
1994-11-17	1.51	1.71	1.51	1.58	1144800
1994-11-18	1.63	1.63	1.58	1.63	222300
1994-11-21	1.67	1.68	1.58	1.60	315900
1994-11-22	1.54	1.60	1.50	1.56	280800
1994-11-23	1.51	1.57	1.51	1.56	601200
1994-11-25	1.58	1.58	1.56	1.56	65700
1994-11-28	1.58	1.61	1.56	1.61	86400
1994-11-29	1.61	1.61	1.56	1.58	164700
1994-11-30	1.58	1.64	1.53	1.63	294300
1994-12-01	1.63	1.63	1.58	1.61	170100
1994-12-02	1.61	1.71	1.58	1.71	838800
1994-12-05	1.67	1.71	1.64	1.68	296100
1994-12-06	1.68	1.68	1.64	1.67	294300
1994-12-07	1.68	1.71	1.67	1.71	517500
1994-12-08	1.71	1.82	1.69	1.72	1077300
1994-12-09	1.74	1.74	1.64	1.67	338400
1994-12-12	1.67	1.67	1.60	1.63	117900
1994-12-13	1.64	1.64	1.57	1.58	252000
1994-12-14	1.61	1.63	1.57	1.63	399600
1994-12-15	1.63	1.78	1.63	1.75	530100
1994-12-16	1.83	1.88	1.78	1.83	639900
1994-12-19	1.85	1.85	1.79	1.85	681300
1994-12-20	1.85	1.85	1.79	1.83	251100
1994-12-21	1.83	1.83	1.79	1.79	181800
1994-12-22	1.83	1.85	1.79	1.85	142200
1994-12-23	1.82	1.85	1.82	1.85	32400
1994-12-27	1.85	1.85	1.82	1.85	88200
1994-12-28	1.83	1.85	1.82	1.85	39600
1994-12-29	1.82	1.85	1.82	1.85	91800
1994-12-30	1.88	1.88	1.83	1.88	50400
1995-01-03	1.88	1.92	1.83	1.92	274500
1995-01-04	1.92	1.94	1.89	1.90	495000
1995-01-05	1.94	1.94	1.90	1.94	430200
1995-01-06	1.94	1.94	1.86	1.89	250200
1995-01-09	1.90	2.01	1.86	2.01	406800
1995-01-10	2.04	2.14	2.00	2.13	925200
1995-01-11	2.21	2.22	2.08	2.13	861300
1995-01-12	2.13	2.13	2.10	2.11	139500
1995-01-13	2.13	2.13	2.10	2.10	217800
1995-01-16	2.13	2.13	2.08	2.11	230400
1995-01-17	2.14	2.14	2.10	2.13	98100
1995-01-18	2.10	2.14	2.08	2.13	156600
1995-01-19	2.13	2.13	2.07	2.11	196200
1995-01-20	2.11	2.11	2.04	2.06	146700
1995-01-23	1.99	2.04	1.97	2.04	191700
1995-01-24	2.03	2.17	2.01	2.17	1874700
1995-01-25	2.17	2.31	2.11	2.22	1439100
1995-01-26	2.22	2.43	2.19	2.42	758700
1995-01-27	2.38	2.44	2.36	2.43	472500
1995-01-30	2.43	2.43	2.22	2.22	675000
1995-01-31	2.19	2.40	2.19	2.38	689400
1995-02-01	2.42	2.42	2.31	2.39	477900
1995-02-02	2.39	2.39	2.33	2.35	88200
1995-02-03	2.39	2.69	2.33	2.60	565200
1995-02-06	2.56	2.64	2.47	2.51	720000
1995-02-07	2.60	2.60	2.51	2.51	258300
1995-02-08	2.60	2.68	2.51	2.68	677700
1995-02-09	2.60	2.79	2.60	2.72	794700
1995-02-10	2.79	2.79	2.56	2.67	958500
1995-02-13	2.67	2.68	2.51	2.57	673200
1995-02-14	2.51	2.57	2.44	2.56	1145700
1995-02-15	2.51	2.56	2.50	2.56	384300
1995-02-16	2.50	2.69	2.50	2.69	1390500
1995-02-17	2.76	2.83	2.74	2.81	457200
1995-02-21	2.79	3.00	2.72	2.89	745200
1995-02-22	2.83	2.83	2.72	2.83	207900
1995-02-23	2.83	2.83	2.72	2.74	225000
1995-02-24	2.72	2.83	2.72	2.75	804600
1995-02-27	2.83	2.83	2.72	2.83	180900
1995-02-28	2.83	2.83	2.72	2.78	315900
1995-03-01	2.68	2.76	2.68	2.68	179100
1995-03-02	2.68	2.75	2.63	2.63	460800
1995-03-03	2.57	2.63	2.42	2.50	1024200
1995-03-06	2.44	2.61	2.44	2.61	755100
1995-03-07	2.61	2.76	2.50	2.75	779400
1995-03-08	2.76	2.85	2.68	2.78	563400
1995-03-09	2.88	2.92	2.75	2.83	371700
1995-03-10	2.89	2.97	2.81	2.97	252000
1995-03-13	2.86	2.97	2.86	2.97	331200
1995-03-14	2.97	3.11	2.89	3.11	199800
1995-03-15	2.94	3.06	2.94	3.03	531000
1995-03-16	3.03	3.08	2.97	3.03	531900
1995-03-17	3.03	3.11	3.03	3.11	107100
1995-03-20	3.11	3.15	3.03	3.15	187200
1995-03-21	3.15	3.25	3.06	3.25	375300
1995-03-22	3.25	3.25	3.14	3.14	877500
1995-03-23	3.14	3.25	3.03	3.14	233100
1995-03-24	3.14	3.14	2.90	2.94	1001700
1995-03-27	3.03	3.07	2.88	2.97	399600
1995-03-28	2.99	2.99	2.88	2.89	266400
1995-03-29	2.90	2.92	2.69	2.82	595800
1995-03-30	2.74	2.88	2.74	2.88	185400
1995-03-31	2.99	3.15	2.86	3.15	964800
1995-04-03	3.15	3.17	3.03	3.03	254700
1995-04-04	3.13	3.13	3.06	3.13	198900
1995-04-05	3.06	3.13	3.06	3.13	193500
1995-04-06	3.06	3.13	3.03	3.11	94500
1995-04-07	3.03	3.11	3.01	3.04	314100
1995-04-10	3.10	3.10	3.00	3.08	81900
1995-04-11	3.08	3.13	3.00	3.13	173700
1995-04-12	3.03	3.14	3.03	3.06	99900
1995-04-13	3.06	3.14	3.06	3.14	198900
1995-04-17	3.14	3.14	3.06	3.14	138600
1995-04-18	3.06	3.14	3.06	3.06	220500
1995-04-19	3.06	3.14	2.94	3.03	114300
1995-04-20	2.94	3.03	2.94	3.03	34200
1995-04-21	2.94	3.14	2.94	3.11	1205100
1995-04-24	3.11	3.14	3.03	3.03	376200
1995-04-25	3.03	3.14	3.03	3.14	1391400
1995-04-26	3.14	3.14	3.08	3.14	1481400
1995-04-27	3.14	3.14	3.11	3.14	635400
1995-04-28	3.14	3.14	3.03	3.06	648000
1995-05-01	3.13	3.13	3.01	3.06	744300
1995-05-02	3.08	3.08	2.97	3.06	423000
1995-05-03	2.99	3.13	2.97	3.13	740700
1995-05-04	3.14	3.17	3.03	3.17	794700
1995-05-05	3.17	3.17	2.97	3.06	639900
1995-05-08	2.97	3.06	2.97	3.04	109800
1995-05-09	3.06	3.06	2.97	3.00	1172700
1995-05-10	3.03	3.06	2.97	2.97	225900
1995-05-11	3.03	3.03	2.97	3.03	181800
1995-05-12	2.97	3.03	2.97	2.97	608400
1995-05-15	2.97	3.03	2.78	2.81	752400
1995-05-16	2.75	2.83	2.72	2.78	654300
1995-05-17	2.75	2.83	2.75	2.75	328500
1995-05-18	2.75	2.81	2.75	2.75	282600
1995-05-19	2.75	2.81	2.75	2.75	306000
1995-05-22	2.72	2.75	2.64	2.65	528300
1995-05-23	2.64	2.67	2.58	2.58	2181600
1995-05-24	2.58	2.64	2.49	2.54	1773000
1995-05-25	2.49	2.56	2.14	2.39	2969100
1995-05-26	2.39	2.39	2.36	2.38	2291400
1995-05-30	2.36	2.42	2.36	2.42	291600
1995-05-31	2.42	2.44	2.36	2.39	1476900
1995-06-01	2.44	2.44	2.36	2.44	290700
1995-06-02	2.44	2.44	2.36	2.44	324900
1995-06-05	2.44	2.44	2.32	2.44	2988900
1995-06-06	2.36	2.44	2.36	2.44	390600
1995-06-07	2.44	2.44	2.36	2.42	193500
1995-06-08	2.42	2.42	2.36	2.36	101700
1995-06-09	2.42	2.42	2.36	2.38	565200
1995-06-12	2.40	2.42	2.28	2.28	180900
1995-06-13	2.28	2.36	2.28	2.28	110700
1995-06-14	2.28	2.36	2.28	2.28	1475100
1995-06-15	2.28	2.36	2.28	2.33	540000
1995-06-16	2.33	2.36	2.28	2.31	172800
1995-06-19	2.28	2.33	2.28	2.31	97200
1995-06-20	2.28	2.42	2.28	2.39	494100
1995-06-21	2.44	2.44	2.33	2.33	116100
1995-06-22	2.42	2.50	2.33	2.50	328500
1995-06-23	2.42	2.50	2.42	2.42	342900
1995-06-26	2.50	2.50	2.42	2.47	59400
1995-06-27	2.42	2.50	2.42	2.46	119700
1995-06-28	2.50	2.58	2.44	2.58	90900
1995-06-29	2.58	2.58	2.47	2.53	165600
1995-06-30	2.58	2.58	2.53	2.53	37800
1995-07-03	2.47	2.58	2.47	2.58	91800
1995-07-05	2.47	2.58	2.47	2.58	155700
1995-07-06	2.47	2.58	2.47	2.53	60300
1995-07-07	2.58	2.58	2.47	2.56	169200
1995-07-10	2.54	2.54	2.47	2.47	198000
1995-07-11	2.53	2.53	2.36	2.36	160200
1995-07-12	2.36	2.44	2.33	2.33	173700
1995-07-13	2.42	2.42	2.33	2.35	165600
1995-07-14	2.33	2.39	2.33	2.33	53100
1995-07-17	2.33	2.39	2.33	2.33	332100
1995-07-18	2.42	2.42	2.33	2.33	112500
1995-07-19	2.33	2.33	2.33	2.33	68400
1995-07-20	2.33	2.42	2.33	2.36	105300
1995-07-21	2.33	2.43	2.33	2.43	166500
1995-07-24	2.42	2.43	2.33	2.33	54900
1995-07-25	2.33	2.56	2.33	2.47	178200
1995-07-26	2.56	2.56	2.47	2.56	128700
1995-07-27	2.50	2.58	2.50	2.58	216000
1995-07-28	2.50	2.58	2.50	2.58	76500
1995-07-31	2.50	2.58	2.50	2.58	36900
1995-08-01	2.58	2.58	2.47	2.56	170100
1995-08-02	2.58	2.58	2.47	2.50	61200
1995-08-03	2.56	2.58	2.47	2.56	629100
1995-08-04	2.56	2.58	2.49	2.50	462600
1995-08-07	2.50	2.57	2.47	2.57	148500
1995-08-08	2.33	2.50	2.33	2.39	477900
1995-08-09	2.39	2.50	2.39	2.39	83700
1995-08-10	2.39	2.50	2.39	2.39	140400
1995-08-11	2.50	2.50	2.39	2.50	430200
1995-08-14	2.50	2.50	2.39	2.39	270000
1995-08-15	2.39	2.40	2.39	2.39	189900
1995-08-16	2.39	2.44	2.39	2.44	415800
1995-08-17	2.47	2.47	2.36	2.39	85500
1995-08-18	2.44	2.44	2.36	2.44	50400
1995-08-21	2.36	2.44	2.36	2.44	65700
1995-08-22	2.36	2.40	2.36	2.40	97200
1995-08-23	2.36	2.40	2.26	2.26	251100
1995-08-24	2.26	2.36	2.11	2.17	176400
1995-08-25	2.11	2.36	2.11	2.36	541800
1995-08-28	2.25	2.33	2.25	2.33	122400
1995-08-29	2.25	2.33	2.25	2.25	145800
1995-08-30	2.25	2.33	2.11	2.17	741600
1995-08-31	2.14	2.19	2.11	2.18	590400
1995-09-01	2.17	2.17	2.11	2.11	66600
1995-09-05	2.11	2.25	2.11	2.17	714600
1995-09-06	2.19	2.28	2.19	2.25	849600
1995-09-07	2.31	2.31	2.19	2.25	38700
1995-09-08	2.19	2.28	2.19	2.22	94500
1995-09-11	2.19	2.31	2.19	2.31	252000
1995-09-12	2.31	2.31	2.19	2.22	85500
1995-09-13	2.19	2.36	2.19	2.28	236700
1995-09-14	2.36	2.36	2.28	2.36	132300
1995-09-15	2.31	2.40	2.31	2.31	61200
1995-09-18	2.39	2.40	2.31	2.39	37800
1995-09-19	2.40	2.40	2.22	2.31	204300
1995-09-20	2.22	2.31	2.22	2.31	95400
1995-09-21	2.31	2.31	2.22	2.22	102600
1995-09-22	2.22	2.24	2.22	2.22	110700
1995-09-25	2.28	2.28	2.20	2.28	40500
1995-09-26	2.22	2.28	2.22	2.22	108900
1995-09-27	2.22	2.31	2.22	2.31	183600
1995-09-28	2.28	2.36	2.28	2.36	153900
1995-09-29	2.36	2.65	2.28	2.56	398700
1995-10-02	2.53	2.64	2.47	2.47	137700
1995-10-03	2.47	2.47	2.36	2.42	85500
1995-10-04	2.36	2.44	2.36	2.36	54000
1995-10-05	2.36	2.47	2.36	2.44	88200
1995-10-06	2.38	2.39	2.38	2.38	73800
1995-10-09	2.44	2.44	2.38	2.39	154800
1995-10-10	2.38	2.44	2.38	2.38	83700
1995-10-11	2.38	2.38	2.17	2.17	1272600
1995-10-12	2.28	2.28	2.17	2.17	50400
1995-10-13	2.17	2.25	2.17	2.22	2214900
1995-10-16	2.22	2.25	2.18	2.19	429300
1995-10-17	2.25	2.28	2.19	2.22	276300
1995-10-18	2.31	2.31	2.19	2.31	66600
1995-10-19	2.31	2.31	2.17	2.22	139500
1995-10-20	2.22	2.22	2.17	2.17	93600
1995-10-23	2.22	2.31	2.11	2.22	108900
1995-10-24	2.19	2.36	2.19	2.31	58500
1995-10-25	2.31	2.42	2.31	2.31	81900
1995-10-26	2.42	2.42	2.22	2.31	230400
1995-10-27	2.19	2.31	2.19	2.19	27900
1995-10-30	2.19	2.31	2.19	2.19	144000
1995-10-31	2.31	2.33	2.22	2.33	77400
1995-11-01	2.33	2.42	2.22	2.42	552600
1995-11-02	2.42	2.61	2.42	2.61	183600
1995-11-03	2.61	2.67	2.50	2.67	180900
1995-11-06	2.56	2.97	2.56	2.89	784800
1995-11-07	2.97	2.97	2.67	2.92	301500
1995-11-08	2.83	2.94	2.83	2.89	47700
1995-11-09	3.00	3.00	2.78	2.86	261900
1995-11-10	2.81	2.97	2.81	2.94	303300
1995-11-13	3.00	3.03	2.89	2.92	204300
1995-11-14	2.92	3.00	2.92	2.94	58500
1995-11-15	2.97	2.97	2.92	2.92	156600
1995-11-16	2.92	2.92	2.72	2.72	69300
1995-11-17	2.72	2.83	2.36	2.56	290700
1995-11-20	2.44	2.75	2.44	2.75	163800
1995-11-21	2.75	2.75	2.61	2.61	118800
1995-11-22	2.61	2.69	2.61	2.67	360000
1995-11-24	2.69	2.72	2.69	2.69	3600
1995-11-27	2.72	2.78	2.61	2.76	140400
1995-11-28	2.81	2.92	2.69	2.75	221400
1995-11-29	2.86	2.92	2.78	2.83	71100
1995-11-30	2.92	2.92	2.81	2.92	99000
1995-12-01	2.89	2.92	2.81	2.89	20700
1995-12-04	2.92	2.92	2.81	2.81	1252800
1995-12-05	2.86	2.94	2.85	2.89	872100
1995-12-06	2.86	2.94	2.83	2.83	54900
1995-12-07	2.92	2.92	2.78	2.78	111600
1995-12-08	2.78	2.89	2.78	2.89	18000
1995-12-11	2.89	2.89	2.78	2.89	91800
1995-12-12	2.81	2.89	2.81	2.89	175500
1995-12-13	2.81	2.89	2.81	2.86	157500
1995-12-14	2.89	2.89	2.83	2.89	47700
1995-12-15	2.89	2.89	2.83	2.89	45000
1995-12-18	2.88	2.89	2.78	2.78	637200
1995-12-19	2.78	2.83	2.64	2.64	87300
1995-12-20	2.64	2.72	2.64	2.72	72900
1995-12-21	2.75	2.78	2.67	2.78	142200
1995-12-22	2.69	2.81	2.69	2.69	260100
1995-12-26	2.69	2.89	2.69	2.81	324000
1995-12-27	2.89	2.89	2.85	2.89	638100
1995-12-28	2.81	2.89	2.81	2.81	62100
1995-12-29	2.81	2.89	2.81	2.81	245700
1996-01-02	2.89	2.89	2.81	2.89	128700
1996-01-03	2.89	2.89	2.81	2.81	223200
1996-01-04	2.89	2.89	2.81	2.83	174600
1996-01-05	2.89	2.89	2.81	2.81	73800
1996-01-08	2.89	2.89	2.89	2.89	1800
1996-01-09	2.89	2.89	2.81	2.81	252000
1996-01-10	2.81	2.89	2.78	2.83	129600
1996-01-11	2.78	2.78	2.75	2.75	19800
1996-01-12	2.75	2.86	2.75	2.75	10800
1996-01-15	2.75	2.75	2.75	2.75	16200
1996-01-16	2.75	2.78	2.75	2.75	75600
1996-01-17	2.83	2.83	2.78	2.78	93600
1996-01-18	2.86	2.86	2.78	2.86	66600
1996-01-19	2.83	2.83	2.78	2.78	75600
1996-01-22	2.78	2.79	2.58	2.75	102600
1996-01-23	2.81	2.92	2.67	2.71	111600
1996-01-24	2.72	3.06	2.71	3.06	13958100
1996-01-25	3.04	3.33	3.03	3.28	6571800
1996-01-26	3.25	3.25	3.14	3.19	990000
1996-01-29	3.19	3.25	3.14	3.19	1217700
1996-01-30	3.17	3.22	3.03	3.08	1028700
1996-01-31	3.08	3.14	3.06	3.14	166500
1996-02-01	3.14	3.17	3.06	3.17	313200
1996-02-02	3.17	3.44	3.07	3.40	1857600
1996-02-05	3.44	3.61	3.28	3.58	1611000
1996-02-06	3.56	3.78	3.50	3.56	2844900
1996-02-07	3.56	3.64	3.50	3.61	550800
1996-02-08	3.56	3.61	3.56	3.56	384300
1996-02-09	3.56	3.75	3.56	3.75	659700
1996-02-12	3.75	3.75	3.69	3.72	567000
1996-02-13	3.67	3.72	3.61	3.61	252900
1996-02-14	3.61	3.69	3.61	3.61	100800
1996-02-15	3.61	3.78	3.61	3.78	376200
1996-02-16	3.83	4.17	3.78	4.06	2322000
1996-02-20	4.06	4.11	3.97	4.06	369900
1996-02-21	4.06	4.19	3.89	3.97	797400
1996-02-22	3.97	4.08	3.89	4.07	299700
1996-02-23	4.08	4.08	4.00	4.08	105300
1996-02-26	4.00	4.08	4.00	4.08	576900
1996-02-27	4.00	4.08	3.94	4.01	351900
1996-02-28	4.01	4.03	3.83	3.89	387900
1996-02-29	3.83	3.92	3.83	3.89	570600
1996-03-01	3.83	3.92	3.83	3.86	375300
1996-03-04	3.92	4.00	3.92	4.00	306900
1996-03-05	4.00	4.31	4.00	4.28	975600
1996-03-06	4.22	4.31	4.22	4.31	230400
1996-03-07	4.22	4.31	4.22	4.22	241200
1996-03-08	4.11	4.19	3.97	3.97	841500
1996-03-11	4.00	4.03	3.89	3.94	397800
1996-03-12	3.97	3.97	3.89	3.89	101700
1996-03-13	3.97	4.25	3.97	4.25	431100
1996-03-14	4.25	4.58	4.19	4.36	972000
1996-03-15	4.39	4.50	4.38	4.50	261000
1996-03-18	4.50	4.58	4.50	4.51	195300
1996-03-19	4.54	4.60	4.53	4.56	205200
1996-03-20	4.57	4.65	4.56	4.64	234900
1996-03-21	4.61	4.67	4.54	4.54	240300
1996-03-22	4.56	4.56	4.44	4.47	107100
1996-03-25	4.49	4.49	4.33	4.40	226800
1996-03-26	4.39	4.39	4.32	4.32	161100
1996-03-27	4.32	4.32	4.06	4.14	517500
1996-03-28	4.11	4.11	3.97	3.97	424800
1996-03-29	4.00	4.33	3.99	4.33	485100
1996-04-01	4.33	4.56	4.32	4.53	278100
1996-04-02	4.53	4.60	4.50	4.50	318600
1996-04-03	4.53	4.61	4.47	4.60	240300
1996-04-04	4.61	4.67	4.60	4.63	261900
1996-04-08	4.54	4.54	4.39	4.42	257400
1996-04-09	4.44	4.51	4.44	4.50	199800
1996-04-10	4.50	4.51	4.49	4.51	387000
1996-04-11	4.51	4.51	4.40	4.50	243900
1996-04-12	4.50	4.51	4.44	4.44	160200
1996-04-15	4.44	4.54	4.44	4.53	287100
1996-04-16	4.54	4.58	4.54	4.58	224100
1996-04-17	4.58	4.58	4.47	4.47	103500
1996-04-18	4.49	4.50	4.46	4.47	78300
1996-04-19	4.47	4.58	4.46	4.53	1049400
1996-04-22	4.53	4.56	4.53	4.54	217800
1996-04-23	4.56	5.01	4.56	4.89	749700
1996-04-24	4.89	5.22	4.83	5.14	375300
1996-04-25	5.17	5.26	4.99	5.03	926100
1996-04-26	5.11	5.33	5.11	5.31	579600
1996-04-29	5.32	5.58	5.32	5.50	533700
1996-04-30	5.53	5.94	5.53	5.94	450000
1996-05-01	5.92	5.92	5.69	5.79	482400
1996-05-02	5.82	5.86	5.76	5.86	627300
1996-05-03	5.86	5.86	5.75	5.76	461700
1996-05-06	5.79	5.86	5.79	5.86	559800
1996-05-07	5.85	6.28	5.85	6.00	569700
1996-05-08	6.03	6.17	5.58	5.83	855900
1996-05-09	5.81	6.10	5.81	6.08	492300
1996-05-10	6.13	6.53	6.13	6.42	414900
1996-05-13	6.47	6.64	6.39	6.44	364500
1996-05-14	6.47	6.60	6.47	6.56	411300
1996-05-15	6.61	6.72	6.42	6.46	495000
1996-05-16	6.39	6.44	6.39	6.39	232200
1996-05-17	6.40	6.64	6.33	6.43	463500
1996-05-20	6.42	6.64	6.42	6.58	611100
1996-05-21	6.69	6.89	6.64	6.67	544500
1996-05-22	6.72	7.56	6.72	7.53	732600
1996-05-23	7.78	8.42	7.64	7.83	2300400
1996-05-24	7.92	8.22	7.92	8.00	1178100
1996-05-28	8.06	8.22	7.83	7.93	611100
1996-05-29	7.97	8.22	7.03	7.32	1881000
1996-05-30	7.35	7.67	7.35	7.51	716400
1996-05-31	7.53	7.53	7.08	7.33	674100
1996-06-03	7.33	8.00	7.33	7.92	813600
1996-06-04	8.19	8.56	8.08	8.50	1320750
1996-06-05	8.72	10.00	8.72	9.94	2331450
1996-06-06	10.00	10.00	8.86	9.17	2099700
1996-06-07	8.78	9.42	8.50	9.42	1123650
1996-06-10	9.47	9.56	8.89	9.08	502650
1996-06-11	9.08	9.11	8.72	8.72	385200
1996-06-12	8.72	8.86	8.22	8.22	677700
1996-06-13	8.08	8.33	7.72	8.33	904950
1996-06-14	8.50	8.89	8.08	8.19	717300
1996-06-17	8.08	8.08	7.25	7.75	807750
1996-06-18	7.50	7.61	6.53	6.56	1724400
1996-06-19	6.64	6.92	6.03	6.89	2887650
1996-06-20	7.06	7.17	6.58	6.67	1381050
1996-06-21	6.72	7.14	6.67	7.14	718650
1996-06-24	7.19	7.25	6.92	7.11	472500
1996-06-25	7.14	7.19	6.81	6.89	744300
1996-06-26	6.92	6.97	6.50	6.56	249750
1996-06-27	6.50	7.06	6.11	6.94	710100
1996-06-28	7.11	7.47	7.08	7.42	874350
1996-07-01	7.44	7.75	7.42	7.61	444600
1996-07-02	7.75	7.89	7.56	7.72	737100
1996-07-03	7.75	7.97	7.75	7.94	520200
1996-07-05	7.72	7.75	7.33	7.44	342900
1996-07-08	7.28	7.39	6.89	6.89	531900
1996-07-09	6.92	7.17	6.44	6.53	549450
1996-07-10	6.72	6.75	6.28	6.64	328950
1996-07-11	6.61	6.67	6.28	6.33	650700
1996-07-12	6.31	6.67	6.17	6.17	330300
1996-07-15	6.28	6.28	4.97	5.11	1379700
1996-07-16	4.94	5.53	4.53	5.00	1990800
1996-07-17	5.28	5.69	5.14	5.64	606600
1996-07-18	5.78	6.56	5.72	6.39	1536750
1996-07-19	6.42	6.42	6.17	6.25	418050
1996-07-22	6.14	6.14	5.72	5.72	316800
1996-07-23	5.83	5.89	5.14	5.14	481500
1996-07-24	4.92	5.39	4.83	5.31	801900
1996-07-25	5.25	5.67	5.25	5.56	351900
1996-07-26	5.72	6.25	5.72	6.22	644850
1996-07-29	6.25	6.25	5.78	5.78	310050
1996-07-30	5.83	5.86	5.56	5.56	251100
1996-07-31	5.67	5.86	5.67	5.83	373050
1996-08-01	5.86	6.25	5.86	6.19	517950
1996-08-02	6.36	6.58	6.28	6.28	610200
1996-08-05	6.42	6.44	6.28	6.31	221850
1996-08-06	6.25	6.28	6.14	6.25	101250
1996-08-07	6.25	6.31	6.14	6.19	122850
1996-08-08	6.22	6.25	6.03	6.03	113850
1996-08-09	6.08	6.08	5.78	5.83	219600
1996-08-12	5.86	5.97	5.78	5.89	266850
1996-08-13	5.86	5.89	5.64	5.75	92700
1996-08-14	5.72	5.78	5.67	5.69	229500
1996-08-15	5.78	5.97	5.75	5.97	329400
1996-08-16	5.89	6.28	5.89	6.22	888300
1996-08-19	6.28	6.36	5.94	6.19	556650
1996-08-20	6.25	6.25	5.94	6.06	397350
1996-08-21	6.03	6.06	5.81	5.81	93600
1996-08-22	5.81	5.81	5.67	5.67	532800
1996-08-23	5.69	5.69	5.47	5.53	383400
1996-08-26	5.53	5.69	5.33	5.67	431100
1996-08-27	5.64	5.64	5.44	5.58	306900
1996-08-28	5.64	5.72	5.58	5.61	258750
1996-08-29	5.56	5.72	5.47	5.61	305100
1996-08-30	5.58	5.58	5.39	5.44	223200
1996-09-03	5.36	5.39	5.19	5.28	243900
1996-09-04	5.33	5.39	5.25	5.28	517050
1996-09-05	5.22	5.25	5.03	5.19	558450
1996-09-06	5.19	5.25	5.11	5.11	400050
1996-09-09	5.11	5.11	4.56	4.72	1057950
1996-09-10	4.58	4.67	4.06	4.44	2152350
1996-09-11	4.42	4.58	4.39	4.44	1696950
1996-09-12	4.44	4.92	4.42	4.75	1283400
1996-09-13	4.83	4.89	4.36	4.39	2222550
1996-09-16	4.44	4.75	4.42	4.53	898200
1996-09-17	4.58	4.92	4.58	4.86	580050
1996-09-18	4.92	5.14	4.86	4.92	1124100
1996-09-19	4.92	5.08	4.78	4.97	323550
1996-09-20	4.97	4.97	4.89	4.94	341100
1996-09-23	4.92	4.92	4.78	4.86	380250
1996-09-24	4.86	4.92	4.72	4.78	362700
1996-09-25	4.78	4.81	4.61	4.69	443700
1996-09-26	4.75	4.97	4.72	4.92	773550
1996-09-27	4.92	5.03	4.89	4.97	292050
1996-09-30	4.89	5.08	4.89	4.94	616500
1996-10-01	4.97	5.06	4.83	4.83	430650
1996-10-02	4.89	5.39	4.86	5.33	335700
1996-10-03	5.36	5.47	5.14	5.17	501750
1996-10-04	5.28	5.39	5.17	5.31	453150
1996-10-07	5.31	5.44	5.25	5.39	256500
1996-10-08	5.44	5.47	5.33	5.36	375750
1996-10-09	5.39	5.44	5.28	5.42	263250
1996-10-10	5.39	5.47	5.33	5.36	127800
1996-10-11	5.36	5.39	5.00	5.00	337950
1996-10-14	5.00	5.00	4.17	4.33	1849050
1996-10-15	4.22	4.22	3.56	3.89	7649100
1996-10-16	3.86	4.08	3.83	4.06	1710450
1996-10-17	4.11	4.14	4.00	4.06	783450
1996-10-18	4.06	4.14	4.03	4.11	380700
1996-10-21	4.08	4.08	3.81	3.92	387450
1996-10-22	3.81	3.89	3.75	3.81	339300
1996-10-23	3.75	3.92	3.67	3.92	267300
1996-10-24	3.94	4.28	3.94	4.14	642150
1996-10-25	4.17	4.19	4.03	4.11	297000
1996-10-28	4.14	4.17	4.00	4.06	126000
1996-10-29	4.06	4.06	3.75	3.86	183150
1996-10-30	3.92	4.00	3.86	3.97	272250
1996-10-31	4.03	4.14	3.97	4.11	202500
1996-11-01	4.11	4.14	3.94	4.00	347850
1996-11-04	3.89	3.92	3.81	3.89	162000
1996-11-05	3.83	3.89	3.64	3.81	380700
1996-11-06	3.83	3.94	3.81	3.89	317250
1996-11-07	3.92	3.97	3.86	3.92	360000
1996-11-08	3.89	3.89	3.67	3.83	646650
1996-11-11	3.75	3.86	3.72	3.81	644400
1996-11-12	3.81	3.83	3.69	3.72	328050
1996-11-13	3.72	3.75	3.64	3.67	351450
1996-11-14	3.69	3.69	3.44	3.56	972900
1996-11-15	3.58	3.78	3.56	3.72	811800
1996-11-18	3.75	3.83	3.72	3.81	404550
1996-11-19	3.86	3.89	3.72	3.81	359100
1996-11-20	3.78	3.97	3.75	3.97	335250
1996-11-21	4.00	4.00	3.75	3.78	290250
1996-11-22	3.78	3.78	3.72	3.78	264150
1996-11-25	3.83	3.83	3.69	3.81	558900
1996-11-26	3.83	3.83	3.69	3.81	328500
1996-11-27	3.86	3.89	3.78	3.83	351450
1996-11-29	3.83	3.83	3.81	3.83	86850
1996-12-02	3.83	3.89	3.81	3.89	363600
1996-12-03	3.89	4.11	3.89	4.08	657000
1996-12-04	4.03	4.28	4.00	4.00	642600
1996-12-05	4.00	4.44	4.00	4.42	738000
1996-12-06	4.25	4.39	4.11	4.33	574650
1996-12-09	4.36	4.53	4.36	4.44	298800
1996-12-10	4.50	4.53	4.39	4.44	509400
1996-12-11	4.36	4.36	4.25	4.28	151650
1996-12-12	4.33	4.39	4.31	4.33	223650
1996-12-13	4.28	4.42	4.28	4.39	132750
1996-12-16	4.42	4.42	4.28	4.31	168750
1996-12-17	4.28	4.28	4.19	4.22	263250
1996-12-18	4.36	4.47	4.36	4.42	204300
1996-12-19	4.47	4.50	4.39	4.50	258750
1996-12-20	4.53	4.53	4.39	4.44	219600
1996-12-23	4.44	4.47	4.33	4.36	155700
1996-12-24	4.39	4.39	4.33	4.36	67500
1996-12-26	4.36	4.39	4.25	4.28	92700
1996-12-27	4.28	4.28	4.11	4.19	209700
1996-12-30	4.17	4.31	4.03	4.28	494550
1996-12-31	4.33	4.47	4.31	4.44	397350
1997-01-02	4.50	4.72	4.44	4.72	306450
1997-01-03	4.75	4.83	4.58	4.67	394200
1997-01-06	4.75	4.94	4.75	4.94	564300
1997-01-07	4.94	4.97	4.72	4.72	261900
1997-01-08	4.81	4.86	4.72	4.72	222750
1997-01-09	4.78	4.94	4.75	4.78	391500
1997-01-10	4.78	4.78	4.69	4.75	258300
1997-01-13	4.83	4.86	4.69	4.69	161550
1997-01-14	4.67	4.67	4.53	4.58	203850
1997-01-15	4.61	4.86	4.56	4.81	495900
1997-01-16	4.83	4.83	4.75	4.78	121500
1997-01-17	4.81	4.81	4.69	4.75	207900
1997-01-20	4.72	4.83	4.61	4.81	263250
1997-01-21	4.78	4.86	4.75	4.78	247050
1997-01-22	4.78	4.78	4.69	4.75	270000
1997-01-23	4.72	4.75	4.69	4.72	141300
1997-01-24	4.72	4.72	4.61	4.64	178650
1997-01-27	4.58	4.69	4.58	4.64	227250
1997-01-28	4.69	4.69	4.53	4.56	111600
1997-01-29	4.50	4.58	4.47	4.58	101700
1997-01-30	4.56	4.64	4.50	4.58	137250
1997-01-31	4.58	4.58	4.31	4.39	483750
1997-02-03	4.33	4.36	4.19	4.19	472500
1997-02-04	4.19	4.31	4.11	4.28	360450
1997-02-05	4.39	4.53	4.36	4.44	268200
1997-02-06	4.47	4.47	4.42	4.44	69750
1997-02-07	4.47	4.47	4.28	4.44	214200
1997-02-10	4.39	4.50	4.33	4.44	208350
1997-02-11	4.44	4.50	4.39	4.42	166050
1997-02-12	4.44	4.47	4.22	4.22	188100
1997-02-13	4.33	4.33	4.22	4.28	128700
1997-02-14	4.25	4.31	4.14	4.25	338850
1997-02-18	4.25	4.39	4.06	4.39	463050
1997-02-19	4.39	4.39	4.25	4.33	192600
1997-02-20	4.28	4.28	4.19	4.19	66600
1997-02-21	4.22	4.22	4.00	4.00	348300
1997-02-24	3.97	4.00	3.86	3.94	289800
1997-02-25	3.97	4.06	3.92	3.94	171450
1997-02-26	3.94	3.97	3.92	3.94	93150
1997-02-27	3.94	3.94	3.86	3.89	139950
1997-02-28	3.89	3.89	3.81	3.83	111150
1997-03-03	3.86	3.89	3.81	3.89	129600
1997-03-04	3.89	3.92	3.83	3.86	180900
1997-03-05	3.89	3.89	3.78	3.86	213750
1997-03-06	3.83	3.86	3.78	3.86	240300
1997-03-07	3.72	4.00	3.72	3.97	338850
1997-03-10	3.97	4.11	3.97	4.08	221850
1997-03-11	4.19	4.22	4.06	4.11	367650
1997-03-12	4.11	4.11	3.94	4.00	130050
1997-03-13	3.89	3.89	3.81	3.83	205650
1997-03-14	3.83	3.89	3.78	3.89	285300
1997-03-17	3.83	3.97	3.83	3.97	164250
1997-03-18	4.03	4.03	3.83	3.92	129600
1997-03-19	3.92	3.92	3.83	3.89	50400
1997-03-20	3.86	3.86	3.61	3.81	193500
1997-03-21	3.81	3.89	3.81	3.83	140850
1997-03-24	3.83	3.83	3.67	3.72	140850
1997-03-25	3.67	3.78	3.56	3.61	176850
1997-03-26	3.61	3.61	3.56	3.56	249300
1997-03-27	3.56	3.61	3.44	3.50	304200
1997-03-31	3.53	3.64	3.53	3.56	207900
1997-04-01	3.56	3.72	3.53	3.58	159300
1997-04-02	3.61	3.67	3.56	3.64	219150
1997-04-03	3.69	3.81	3.67	3.67	290700
1997-04-04	3.67	3.78	3.67	3.78	157950
1997-04-07	3.81	3.86	3.81	3.83	127350
1997-04-08	3.83	3.83	3.78	3.81	199350
1997-04-09	3.78	3.83	3.75	3.75	75600
1997-04-10	3.75	3.78	3.72	3.75	41400
1997-04-11	3.72	3.75	3.58	3.61	216000
1997-04-14	3.61	3.72	3.58	3.72	85500
1997-04-15	3.75	3.78	3.72	3.72	99000
1997-04-16	3.72	3.72	3.67	3.67	88200
1997-04-17	3.69	3.81	3.64	3.81	591750
1997-04-18	3.94	3.94	3.75	3.78	228150
1997-04-21	3.81	3.81	3.67	3.67	168750
1997-04-22	3.67	3.72	3.58	3.69	279000
1997-04-23	3.72	3.72	3.58	3.61	353700
1997-04-24	3.64	3.78	3.64	3.75	218700
1997-04-25	3.75	3.75	3.67	3.67	389700
1997-04-28	3.69	3.69	3.56	3.58	231300
1997-04-29	3.64	3.67	3.58	3.58	149400
1997-04-30	3.61	3.64	3.47	3.53	492300
1997-05-01	3.58	3.58	3.47	3.56	970200
1997-05-02	3.64	3.69	3.58	3.64	311850
1997-05-05	3.69	3.86	3.64	3.69	781650
1997-05-06	3.69	3.78	3.69	3.72	214650
1997-05-07	3.72	3.72	3.56	3.58	292050
1997-05-08	3.56	3.67	3.53	3.61	143100
1997-05-09	3.67	3.67	3.56	3.56	162000
1997-05-12	3.58	3.72	3.58	3.72	241200
1997-05-13	3.69	3.69	3.67	3.69	47700
1997-05-14	3.69	3.78	3.64	3.78	308700
1997-05-15	3.78	4.22	3.75	4.19	950850
1997-05-16	4.22	4.33	4.08	4.08	578250
1997-05-19	4.14	4.19	4.08	4.17	239850
1997-05-20	4.14	4.19	4.03	4.19	143550
1997-05-21	4.17	4.31	4.17	4.25	280800
1997-05-22	4.28	4.31	4.19	4.28	258300
1997-05-23	4.31	4.31	4.25	4.28	150750
1997-05-27	4.28	4.36	4.28	4.31	219600
1997-05-28	4.39	4.42	4.28	4.39	259200
1997-05-29	4.36	4.44	4.36	4.42	193050
1997-05-30	4.36	4.36	4.28	4.36	114750
1997-06-02	4.36	4.50	4.36	4.50	163800
1997-06-03	4.50	4.58	4.50	4.53	292500
1997-06-04	4.53	4.53	4.42	4.47	134550
1997-06-05	4.47	4.56	4.44	4.56	80100
1997-06-06	4.58	4.58	4.47	4.50	144900
1997-06-09	4.47	4.56	4.47	4.53	194850
1997-06-10	4.56	4.61	4.56	4.61	257850
1997-06-11	4.61	4.75	4.58	4.67	307800
1997-06-12	4.69	4.81	4.69	4.72	223200
1997-06-13	4.75	4.81	4.69	4.75	214650
1997-06-16	4.78	4.86	4.75	4.81	221400
1997-06-17	4.81	5.19	4.81	5.17	967950
1997-06-18	5.19	5.67	5.17	5.64	1239300
1997-06-19	5.67	6.08	5.67	5.94	2348550
1997-06-20	5.94	6.42	5.94	6.17	1615050
1997-06-23	6.00	6.11	5.72	5.78	1095750
1997-06-24	5.81	6.15	5.81	6.07	448200
1997-06-25	6.28	6.42	6.17	6.31	923400
1997-06-26	6.39	6.56	6.33	6.47	679500
1997-06-27	6.47	6.76	6.47	6.57	834300
1997-06-30	6.63	6.69	6.22	6.47	1111050
1997-07-01	6.47	6.47	6.03	6.28	874350
1997-07-02	6.22	6.22	5.89	6.11	1221750
1997-07-03	6.11	6.22	6.11	6.22	248400
1997-07-07	6.22	6.39	6.22	6.35	373500
1997-07-08	6.35	6.38	6.22	6.28	234900
1997-07-09	6.32	6.33	6.17	6.19	230850
1997-07-10	6.25	6.28	6.17	6.26	211050
1997-07-11	6.24	6.64	6.24	6.50	765450
1997-07-14	6.47	6.61	6.33	6.39	301950
1997-07-15	6.38	6.38	6.17	6.21	319950
1997-07-16	6.04	6.06	5.72	5.75	948150
1997-07-17	5.67	5.67	5.33	5.54	1470150
1997-07-18	5.50	5.53	5.40	5.40	155250
1997-07-21	5.46	5.46	5.06	5.36	1299600
1997-07-22	5.78	6.11	5.76	6.06	2587500
1997-07-23	6.07	6.15	6.07	6.15	654750
1997-07-24	6.17	6.47	6.01	6.36	1128600
1997-07-25	6.38	6.47	6.35	6.38	689850
1997-07-28	6.33	6.44	6.11	6.22	553950
1997-07-29	6.24	6.32	6.11	6.13	284400
1997-07-30	6.18	6.25	6.13	6.17	289350
1997-07-31	6.13	6.36	6.13	6.31	208800
1997-08-01	6.25	6.39	6.25	6.39	328950
1997-08-04	6.33	6.54	6.33	6.49	222300
1997-08-05	6.54	6.67	6.39	6.42	239850
1997-08-06	6.42	6.51	6.39	6.50	432900
1997-08-07	6.42	6.65	6.42	6.57	518400
1997-08-08	6.44	6.61	6.39	6.57	797400
1997-08-11	6.61	6.65	6.58	6.61	241200
1997-08-12	6.61	6.61	6.39	6.47	238950
1997-08-13	6.67	6.83	6.60	6.63	588600
1997-08-14	6.65	6.71	6.61	6.67	317700
1997-08-15	6.63	6.71	6.58	6.61	207000
1997-08-18	6.61	6.65	6.25	6.47	364050
1997-08-19	6.47	6.49	6.40	6.49	146250
1997-08-20	6.44	6.47	6.36	6.46	277200
1997-08-21	6.40	6.51	6.36	6.42	294750
1997-08-22	6.38	6.38	6.31	6.38	207450
1997-08-25	6.35	6.36	6.04	6.15	368550
1997-08-26	6.11	6.11	5.92	6.07	377100
1997-08-27	6.10	6.10	5.97	6.00	438300
1997-08-28	6.00	6.00	5.78	5.88	248400
1997-08-29	5.86	5.96	5.86	5.89	443250
1997-09-02	5.81	6.33	5.79	6.31	375300
1997-09-03	6.38	6.42	6.32	6.35	278550
1997-09-04	6.35	6.50	6.33	6.44	210150
1997-09-05	6.49	6.49	6.28	6.31	127800
1997-09-08	6.26	6.43	6.26	6.28	245700
1997-09-09	6.33	6.33	6.13	6.14	221850
1997-09-10	6.11	6.11	6.00	6.04	357750
1997-09-11	6.06	6.06	5.97	6.00	219150
1997-09-12	6.00	6.03	5.94	5.97	391950
1997-09-15	5.94	6.18	5.93	6.13	265500
1997-09-16	6.13	6.18	6.01	6.06	124200
1997-09-17	6.03	6.10	5.94	6.08	158850
1997-09-18	6.04	6.28	6.01	6.24	251550
1997-09-19	6.25	6.38	6.25	6.36	153000
1997-09-22	6.54	6.65	6.53	6.53	1265850
1997-09-23	6.53	6.54	6.39	6.46	116100
1997-09-24	6.40	6.44	6.36	6.44	132750
1997-09-25	6.42	6.49	6.33	6.39	324450
1997-09-26	6.43	6.49	6.42	6.47	261900
1997-09-29	6.47	6.64	6.47	6.57	144450
1997-09-30	6.61	6.89	6.56	6.89	632250
1997-10-01	7.06	7.36	7.04	7.33	1358550
1997-10-02	7.47	7.60	7.33	7.50	1039050
1997-10-03	7.61	7.86	7.61	7.81	1157400
1997-10-06	8.00	8.00	7.81	7.83	1290600
1997-10-07	7.83	7.83	7.75	7.83	1269450
1997-10-08	7.86	7.89	7.82	7.82	253350
1997-10-09	7.81	7.81	7.39	7.60	546750
1997-10-10	7.51	7.53	7.14	7.26	504450
1997-10-13	7.31	7.32	7.25	7.28	194850
1997-10-14	7.28	7.28	7.19	7.22	131850
1997-10-15	7.22	7.22	7.03	7.04	282600
1997-10-16	6.99	6.99	6.83	6.86	323550
1997-10-17	6.86	6.97	6.86	6.89	453600
1997-10-20	6.97	7.10	6.94	7.06	197100
1997-10-21	7.08	7.14	7.08	7.14	181350
1997-10-22	7.19	7.21	7.07	7.10	105750
1997-10-23	6.93	6.94	6.33	6.44	1098000
1997-10-24	6.53	6.60	6.06	6.33	754200
1997-10-27	6.28	6.28	5.74	5.74	608400
1997-10-28	5.47	6.22	5.33	6.17	1086300
1997-10-29	6.28	6.74	6.22	6.74	460800
1997-10-30	6.47	6.67	6.46	6.47	624150
1997-10-31	6.56	6.60	6.35	6.39	123300
1997-11-03	6.44	6.53	6.40	6.46	166500
1997-11-04	6.46	6.61	6.42	6.57	662400
1997-11-05	6.65	6.75	6.54	6.68	333900
1997-11-06	6.68	6.69	6.63	6.65	78300
1997-11-07	6.50	6.56	6.36	6.56	211050
1997-11-10	6.64	6.72	6.58	6.58	208350
1997-11-11	6.58	6.60	6.49	6.54	100800
1997-11-12	6.51	6.64	6.33	6.35	134100
1997-11-13	6.36	6.36	6.18	6.18	115200
1997-11-14	6.19	6.21	6.11	6.21	153900
1997-11-17	6.21	6.21	6.11	6.18	315900
1997-11-18	6.19	6.28	6.19	6.26	224100
1997-11-19	6.25	6.40	6.25	6.36	130500
1997-11-20	6.33	6.38	6.32	6.36	43650
1997-11-21	6.39	6.42	6.35	6.39	98550
1997-11-24	6.39	6.40	6.33	6.33	270000
1997-11-25	6.36	6.36	6.19	6.19	92700
1997-11-26	6.22	6.29	6.17	6.17	144450
1997-11-28	6.19	6.22	6.17	6.22	65250
1997-12-01	6.22	6.25	6.19	6.24	216450
1997-12-02	6.22	6.22	6.13	6.19	127800
1997-12-03	6.25	6.36	6.24	6.29	328950
1997-12-04	6.31	6.33	6.21	6.22	544950
1997-12-05	6.24	6.26	6.08	6.22	377550
1997-12-08	6.21	6.25	6.17	6.19	255600
1997-12-09	6.22	6.22	6.07	6.14	133650
1997-12-10	6.10	6.14	5.90	5.92	265950
1997-12-11	5.86	5.86	5.61	5.75	236700
1997-12-12	5.75	5.76	5.44	5.56	735300
1997-12-15	5.56	5.57	5.33	5.39	316350
1997-12-16	5.39	5.39	5.22	5.31	514800
1997-12-17	5.32	5.47	5.31	5.40	373950
1997-12-18	5.44	5.44	5.19	5.24	256050
1997-12-19	5.18	5.18	4.89	4.97	763650
1997-12-22	4.97	5.00	4.92	4.97	375300
1997-12-23	4.97	4.97	4.90	4.90	232200
1997-12-24	4.92	4.93	4.89	4.89	58050
1997-12-26	4.90	4.90	4.85	4.85	137700
1997-12-29	4.88	5.33	4.88	5.29	333900
1997-12-30	5.58	5.81	5.56	5.81	887400
1997-12-31	5.81	6.19	5.81	5.97	440100
1998-01-02	5.97	6.07	5.97	5.99	319500
1998-01-05	5.99	5.99	5.76	5.78	280350
1998-01-06	5.75	5.75	5.67	5.69	130950
1998-01-07	5.61	5.61	5.47	5.49	292050
1998-01-08	5.49	5.49	5.35	5.36	279000
1998-01-09	5.35	5.51	5.33	5.35	98550
1998-01-12	5.33	5.39	5.18	5.39	148050
1998-01-13	5.44	5.64	5.44	5.63	161550
1998-01-14	5.81	5.81	5.56	5.67	236250
1998-01-15	5.61	5.63	5.46	5.46	262350
1998-01-16	5.50	5.67	5.44	5.67	108000
1998-01-20	5.67	5.83	5.67	5.78	105300
1998-01-21	5.74	5.86	5.68	5.71	99450
1998-01-22	5.68	5.71	5.56	5.57	131400
1998-01-23	5.60	5.64	5.56	5.57	117000
1998-01-26	5.56	5.61	5.54	5.56	104400
1998-01-27	5.56	5.56	5.53	5.56	138600
1998-01-28	5.57	5.79	5.57	5.72	181350
1998-01-29	5.74	5.74	5.58	5.64	95850
1998-01-30	5.67	5.68	5.58	5.67	166950
1998-02-02	5.64	5.72	5.64	5.71	693450
1998-02-03	5.67	5.78	5.67	5.78	616500
1998-02-04	5.72	5.99	5.72	5.90	244350
1998-02-05	5.93	6.00	5.93	5.94	305550
1998-02-06	5.97	6.08	5.96	6.06	189000
1998-02-09	6.14	6.29	6.10	6.29	335700
1998-02-10	6.43	6.50	6.35	6.36	515700
1998-02-11	6.36	6.46	6.33	6.42	362700
1998-02-12	6.42	6.49	6.29	6.49	157950
1998-02-13	6.43	6.47	6.38	6.47	200250
1998-02-17	6.53	6.60	6.50	6.50	179100
1998-02-18	6.56	6.72	6.56	6.65	515250
1998-02-19	6.65	6.65	6.56	6.58	346500
1998-02-20	6.58	6.58	6.43	6.54	214200
1998-02-23	6.53	6.85	6.53	6.81	477900
1998-02-24	6.85	6.86	6.71	6.72	308250
1998-02-25	6.74	6.74	6.36	6.36	241200
1998-02-26	6.31	6.42	6.18	6.35	280800
1998-02-27	6.33	6.40	6.33	6.33	90000
1998-03-02	6.33	6.46	6.24	6.26	315450
1998-03-03	6.29	6.33	6.22	6.24	487800
1998-03-04	6.39	6.40	6.33	6.33	139950
1998-03-05	6.35	6.35	6.24	6.29	228150
1998-03-06	6.33	6.53	6.33	6.49	159300
1998-03-09	6.53	6.65	6.53	6.65	233100
1998-03-10	6.53	6.69	6.53	6.69	441900
1998-03-11	6.69	6.72	6.36	6.36	1101150
1998-03-12	6.33	6.44	6.28	6.38	1041300
1998-03-13	6.38	6.46	6.33	6.46	371250
1998-03-16	6.47	6.50	6.44	6.47	395100
1998-03-17	6.46	6.46	6.35	6.35	291150
1998-03-18	6.33	6.33	6.28	6.32	142200
1998-03-19	6.32	6.32	6.22	6.24	424350
1998-03-20	6.22	6.24	6.18	6.21	346500
1998-03-23	6.19	6.19	5.97	5.97	216900
1998-03-24	5.92	6.04	5.90	5.92	562950
1998-03-25	5.97	5.97	5.83	5.83	577800
1998-03-26	5.83	5.85	5.76	5.78	316350
1998-03-27	5.75	5.76	5.65	5.65	344250
1998-03-30	5.67	5.67	5.42	5.43	845550
1998-03-31	5.43	5.58	5.43	5.57	2116800
1998-04-01	5.57	5.83	5.56	5.74	1534500
1998-04-02	5.69	5.69	5.56	5.58	619650
1998-04-03	5.60	5.82	5.58	5.78	385200
1998-04-06	5.78	5.94	5.78	5.79	326700
1998-04-07	5.76	5.76	5.56	5.61	315000
1998-04-08	5.69	5.89	5.69	5.75	306450
1998-04-09	5.81	5.85	5.68	5.82	220500
1998-04-13	5.83	5.88	5.79	5.88	99450
1998-04-14	5.86	6.11	5.86	5.99	301050
1998-04-15	6.03	6.22	6.01	6.22	315000
1998-04-16	6.22	6.24	6.13	6.22	244350
1998-04-17	6.24	6.25	6.22	6.24	286200
1998-04-20	6.25	6.40	6.11	6.11	292950
1998-04-21	6.08	6.08	5.75	5.78	999450
1998-04-22	5.76	5.90	5.56	5.81	957150
1998-04-23	5.85	6.11	5.68	5.72	451800
1998-04-24	5.69	5.72	5.50	5.56	384300
1998-04-27	5.51	5.51	5.24	5.33	408150
1998-04-28	5.36	5.74	5.36	5.64	422100
1998-04-29	5.69	5.89	5.69	5.82	427500
1998-04-30	5.86	5.92	5.78	5.81	235350
1998-05-01	5.81	5.86	5.78	5.86	422550
1998-05-04	5.81	5.93	5.81	5.81	142200
1998-05-05	5.81	5.83	5.76	5.78	216900
1998-05-06	5.81	5.81	5.78	5.78	85950
1998-05-07	5.78	5.79	5.76	5.79	136800
1998-05-08	5.78	5.79	5.69	5.71	103500
1998-05-11	5.74	5.78	5.68	5.68	134100
1998-05-12	5.72	5.72	5.40	5.40	313200
1998-05-13	5.42	5.43	5.31	5.39	607950
1998-05-14	5.39	5.39	5.25	5.28	257850
1998-05-15	5.31	5.50	5.31	5.50	653400
1998-05-18	5.50	5.50	5.28	5.32	117450
1998-05-19	5.31	5.35	5.18	5.24	185850
1998-05-20	5.29	5.47	5.28	5.40	465300
1998-05-21	5.40	5.46	5.40	5.46	222300
1998-05-22	5.46	5.47	5.44	5.46	216000
1998-05-26	5.43	5.46	5.39	5.39	226800
1998-05-27	5.33	5.33	5.18	5.22	447300
1998-05-28	5.22	5.40	5.22	5.35	387900
1998-05-29	5.35	5.39	5.35	5.39	359550
1998-06-01	5.33	5.36	5.32	5.35	291600
1998-06-02	5.33	5.38	5.33	5.36	50850
1998-06-03	5.42	5.42	5.39	5.40	347850
1998-06-04	5.40	5.56	5.40	5.46	300150
1998-06-05	5.49	5.58	5.47	5.58	95850
1998-06-08	5.58	5.71	5.58	5.67	209700
1998-06-09	5.67	5.76	5.65	5.76	173250
1998-06-10	5.76	5.76	5.71	5.72	308250
1998-06-11	5.75	5.75	5.51	5.51	176850
1998-06-12	5.51	5.51	5.33	5.39	448650
1998-06-15	5.36	5.36	5.32	5.33	57600
1998-06-16	5.33	5.42	5.33	5.40	114300
1998-06-17	5.40	5.63	5.40	5.58	333900
1998-06-18	5.56	5.63	5.53	5.54	231750
1998-06-19	5.54	5.54	5.47	5.47	288000
1998-06-22	5.46	5.49	5.44	5.47	157500
1998-06-23	5.47	5.49	5.40	5.43	69300
1998-06-24	5.44	5.49	5.43	5.49	101700
1998-06-25	5.50	5.50	5.39	5.39	188550
1998-06-26	5.38	5.39	5.33	5.38	320400
1998-06-29	5.35	5.35	5.17	5.19	154350
1998-06-30	5.19	5.24	5.17	5.19	292050
1998-07-01	5.24	5.24	5.06	5.08	232650
1998-07-02	5.07	5.10	4.99	5.00	341550
1998-07-06	5.00	5.11	4.81	5.00	826200
1998-07-07	5.03	5.04	4.94	5.00	378450
1998-07-08	5.00	5.00	4.93	4.97	344700
1998-07-09	4.94	4.97	4.89	4.92	206100
1998-07-10	4.89	4.94	4.89	4.89	72000
1998-07-13	4.89	4.94	4.81	4.86	136800
1998-07-14	4.83	4.88	4.79	4.85	319950
1998-07-15	4.81	5.01	4.81	5.01	832050
1998-07-16	4.99	5.07	4.97	5.07	574200
1998-07-17	5.08	5.10	5.03	5.03	234900
1998-07-20	5.08	5.10	5.03	5.07	269550
1998-07-21	5.11	5.15	5.00	5.00	690750
1998-07-22	5.06	5.06	4.83	4.86	203850
1998-07-23	4.86	4.97	4.72	4.75	268200
1998-07-24	4.75	4.76	4.56	4.60	270900
1998-07-27	4.61	4.64	4.25	4.43	657000
1998-07-28	4.44	4.47	4.29	4.32	263700
1998-07-29	4.36	4.43	4.31	4.31	157950
1998-07-30	4.33	4.33	4.17	4.22	309600
1998-07-31	4.21	4.22	4.06	4.06	189450
1998-08-03	4.06	4.06	3.90	3.90	295200
1998-08-04	3.90	3.99	3.75	3.76	250650
1998-08-05	3.82	3.97	3.76	3.83	333000
1998-08-06	3.86	3.96	3.78	3.78	572400
1998-08-07	3.82	4.00	3.82	3.92	708750
1998-08-10	3.90	4.00	3.88	3.97	634950
1998-08-11	3.94	3.94	3.81	3.86	280350
1998-08-12	3.86	4.11	3.86	3.99	355050
1998-08-13	4.00	4.00	3.83	3.83	348750
1998-08-14	3.85	3.89	3.83	3.83	346950
1998-08-17	3.83	3.92	3.83	3.92	80550
1998-08-18	3.92	3.94	3.89	3.92	365400
1998-08-19	3.94	3.99	3.86	3.86	191700
1998-08-20	3.86	3.89	3.83	3.85	295650
1998-08-21	3.81	3.85	3.78	3.81	115650
1998-08-24	3.78	3.86	3.75	3.75	116550
1998-08-25	3.78	3.88	3.72	3.72	141300
1998-08-26	3.69	3.69	3.58	3.61	152100
1998-08-27	3.53	3.57	3.47	3.54	242550
1998-08-28	3.56	3.63	3.44	3.51	356400
1998-08-31	3.58	3.72	3.33	3.49	623250
1998-09-01	3.44	3.79	3.42	3.79	498150
1998-09-02	3.79	3.93	3.75	3.78	286650
1998-09-03	3.78	3.78	3.57	3.68	217350
1998-09-04	3.67	3.68	3.64	3.67	140400
1998-09-08	3.83	3.93	3.78	3.81	355500
1998-09-09	3.81	3.94	3.81	3.94	161100
1998-09-10	3.94	4.07	3.93	4.06	279450
1998-09-11	4.11	4.47	4.10	4.44	298350
1998-09-14	4.50	4.78	4.50	4.69	355050
1998-09-15	4.89	5.11	4.86	4.93	553500
1998-09-16	4.96	5.01	4.89	4.96	170100
1998-09-17	4.88	4.88	4.57	4.72	243450
1998-09-18	4.72	4.75	4.65	4.72	140850
1998-09-21	4.68	4.71	4.50	4.71	156150
1998-09-22	4.76	4.78	4.71	4.72	127350
1998-09-23	4.75	4.99	4.75	4.93	141300
1998-09-24	4.99	4.99	4.89	4.92	212400
1998-09-25	4.89	4.93	4.78	4.78	106650
1998-09-28	4.82	4.94	4.82	4.90	114750
1998-09-29	4.93	4.99	4.89	4.96	163800
1998-09-30	4.96	4.97	4.88	4.93	207450
1998-10-01	4.85	4.85	4.64	4.67	384300
1998-10-02	4.67	4.81	4.49	4.58	632250
1998-10-05	4.54	4.58	4.39	4.58	216900
1998-10-06	4.64	4.71	4.64	4.64	171000
1998-10-07	4.64	4.65	4.49	4.49	451800
1998-10-08	4.40	4.42	4.03	4.22	921600
1998-10-09	4.25	4.31	4.25	4.25	270900
1998-10-12	4.26	4.39	4.26	4.35	323550
1998-10-13	4.40	4.40	4.32	4.32	186750
1998-10-14	4.35	4.35	4.24	4.26	322650
1998-10-15	4.28	4.64	4.28	4.64	239400
1998-10-16	4.61	4.85	4.61	4.85	421650
1998-10-19	4.82	5.24	4.81	5.08	354600
1998-10-20	5.11	5.19	5.10	5.17	241650
1998-10-21	5.15	5.19	5.04	5.18	132300
1998-10-22	5.19	5.22	5.11	5.19	162900
1998-10-23	5.19	5.32	5.18	5.31	84600
1998-10-26	5.32	5.56	5.31	5.54	223650
1998-10-27	5.65	5.75	5.51	5.54	225450
1998-10-28	5.43	5.47	5.28	5.35	256500
1998-10-29	5.38	5.56	5.38	5.44	125550
1998-10-30	5.44	5.46	5.43	5.46	112500
1998-11-02	5.46	5.46	5.40	5.42	186300
1998-11-03	5.38	5.53	5.31	5.49	397350
1998-11-04	5.64	5.69	5.60	5.68	350100
1998-11-05	5.67	5.85	5.67	5.78	184050
1998-11-06	5.79	5.92	5.78	5.82	215100
1998-11-09	5.86	5.99	5.85	5.94	149850
1998-11-10	5.83	5.92	5.78	5.79	199800
1998-11-11	5.78	5.85	5.72	5.72	94500
1998-11-12	5.68	5.68	5.44	5.51	150750
1998-11-13	5.50	5.50	5.31	5.33	206550
1998-11-16	5.33	5.65	5.33	5.64	178200
1998-11-17	5.65	5.65	5.57	5.61	96300
1998-11-18	5.64	5.72	5.61	5.68	201150
1998-11-19	5.69	5.72	5.64	5.67	540000
1998-11-20	5.64	5.78	5.64	5.71	226350
1998-11-23	5.75	5.81	5.69	5.75	412650
1998-11-24	5.78	5.89	5.78	5.79	111600
1998-11-25	5.82	6.00	5.81	5.99	175050
1998-11-27	5.96	6.17	5.96	6.17	170100
1998-11-30	6.22	6.22	6.00	6.00	244800
1998-12-01	6.00	6.01	5.86	6.01	165150
1998-12-02	6.06	6.08	5.94	6.01	190800
1998-12-03	6.07	6.15	6.00	6.11	224550
1998-12-04	6.11	6.21	6.11	6.15	91800
1998-12-07	6.21	6.21	6.11	6.14	195750
1998-12-08	6.13	6.13	5.89	5.89	447300
1998-12-09	5.67	5.76	5.63	5.67	1284750
1998-12-10	5.72	5.81	5.61	5.79	388800
1998-12-11	5.78	5.78	5.56	5.67	321750
1998-12-14	5.61	5.61	5.50	5.58	244350
1998-12-15	5.57	5.69	5.57	5.68	118800
1998-12-16	5.67	5.67	5.47	5.60	436950
1998-12-17	5.60	5.68	5.58	5.64	360450
1998-12-18	5.64	5.79	5.64	5.76	160200
1998-12-21	5.76	5.90	5.76	5.89	728100
1998-12-22	5.90	6.17	5.90	6.11	271350
1998-12-23	6.15	6.21	6.13	6.18	295650
1998-12-24	6.15	6.18	6.08	6.08	62550
1998-12-28	6.10	6.18	6.06	6.18	265500
1998-12-29	6.18	6.22	6.11	6.19	166050
1998-12-30	6.15	6.36	6.15	6.35	162900
1998-12-31	6.36	6.44	6.33	6.36	213750
1999-01-04	6.31	6.35	6.19	6.24	307350
1999-01-05	6.18	6.18	5.96	5.99	256500
1999-01-06	5.97	6.06	5.90	5.96	153000
1999-01-07	5.90	6.01	5.83	5.97	202050
1999-01-08	5.94	5.94	5.86	5.89	155700
1999-01-11	5.94	6.04	5.90	5.96	151650
1999-01-12	5.89	5.90	5.72	5.83	163350
1999-01-13	5.72	5.81	5.69	5.78	82350
1999-01-14	5.72	5.74	5.56	5.74	128250
1999-01-15	5.68	6.08	5.68	6.03	202950
1999-01-19	6.03	6.03	5.92	5.97	116100
1999-01-20	5.96	6.04	5.94	6.03	120150
1999-01-21	6.01	6.11	6.00	6.11	175950
1999-01-22	6.06	6.07	5.94	5.97	110250
1999-01-25	6.03	6.03	5.83	5.85	97200
1999-01-26	5.85	5.85	5.69	5.75	174150
1999-01-27	5.74	5.75	5.67	5.72	121950
1999-01-28	5.68	5.75	5.61	5.68	167850
1999-01-29	5.67	5.67	5.56	5.60	121050
1999-02-01	5.60	5.67	5.58	5.67	95850
1999-02-02	5.65	5.67	5.63	5.67	88650
1999-02-03	5.67	5.67	5.57	5.63	96300
1999-02-04	5.61	5.61	5.58	5.60	85950
1999-02-05	5.58	5.58	5.56	5.58	203850
1999-02-08	5.57	5.58	5.11	5.28	620550
1999-02-09	5.26	5.32	5.24	5.28	550800
1999-02-10	5.28	5.32	5.26	5.28	139050
1999-02-11	5.33	5.33	5.22	5.28	161100
1999-02-12	5.25	5.28	5.11	5.11	265500
1999-02-16	5.14	5.15	5.06	5.11	70200
1999-02-17	5.08	5.08	4.94	4.94	93600
1999-02-18	4.90	5.13	4.06	4.14	2156400
1999-02-19	4.26	4.74	4.26	4.44	4854600
1999-02-22	4.50	4.86	4.49	4.72	1090800
1999-02-23	4.69	4.89	4.69	4.85	683550
1999-02-24	4.85	4.89	4.74	4.74	457200
1999-02-25	4.74	4.78	4.71	4.74	251550
1999-02-26	4.74	4.76	4.69	4.75	78750
1999-03-01	4.69	4.79	4.68	4.76	264150
1999-03-02	4.78	4.88	4.76	4.81	132750
1999-03-03	4.81	4.83	4.78	4.79	96300
1999-03-04	4.81	4.81	4.68	4.75	211950
1999-03-05	4.75	4.81	4.69	4.75	76050
1999-03-08	4.75	4.75	4.68	4.68	114300
1999-03-09	4.68	4.75	4.67	4.75	429300
1999-03-10	4.74	4.75	4.68	4.71	127350
1999-03-11	4.68	4.72	4.67	4.72	174600
1999-03-12	4.76	4.79	4.72	4.75	158400
1999-03-15	4.75	4.83	4.72	4.82	135900
1999-03-16	4.81	4.83	4.75	4.79	101700
1999-03-17	4.82	4.83	4.71	4.78	106650
1999-03-18	4.78	4.78	4.60	4.64	119250
1999-03-19	4.63	4.65	4.56	4.58	119700
1999-03-22	4.60	4.61	4.53	4.53	84600
1999-03-23	4.50	4.50	4.19	4.22	385650
1999-03-24	4.22	4.38	4.22	4.33	146250
1999-03-25	4.35	4.44	4.35	4.44	567000
1999-03-26	4.50	4.53	4.40	4.42	236250
1999-03-29	4.43	4.44	4.40	4.44	527850
1999-03-30	4.43	4.43	4.28	4.38	753750
1999-03-31	4.35	4.35	4.26	4.29	216000
1999-04-01	4.31	4.31	4.26	4.29	121950
1999-04-05	4.32	4.32	4.18	4.19	157950
1999-04-06	4.11	4.14	4.03	4.04	257400
1999-04-07	4.06	4.06	3.90	3.94	306900
1999-04-08	3.93	3.97	3.90	3.97	157500
1999-04-09	3.97	4.03	3.89	3.93	321300
1999-04-12	3.93	3.93	3.86	3.89	321300
1999-04-13	3.92	3.92	3.78	3.78	410850
1999-04-14	3.78	3.78	3.50	3.53	1062450
1999-04-15	3.58	3.64	3.53	3.56	649800
1999-04-16	3.58	3.96	3.58	3.83	666000
1999-04-19	3.83	4.10	3.83	3.93	1087650
1999-04-20	3.94	3.94	3.83	3.90	226350
1999-04-21	3.92	3.92	3.88	3.92	527400
1999-04-22	3.96	4.00	3.88	4.00	466200
1999-04-23	3.99	4.17	3.99	4.13	668700
1999-04-26	4.22	4.24	4.10	4.15	279000
1999-04-27	4.17	4.33	4.17	4.32	336150
1999-04-28	4.32	4.32	4.18	4.18	333450
1999-04-29	4.22	4.22	4.11	4.14	377100
1999-04-30	4.19	4.21	4.10	4.13	204750
1999-05-03	4.13	4.15	3.97	4.14	188550
1999-05-04	4.19	4.19	4.08	4.08	159750
1999-05-05	4.06	4.08	3.93	4.08	316800
1999-05-06	4.06	4.38	4.06	4.22	433350
1999-05-07	4.22	4.22	4.18	4.22	153450
1999-05-10	4.28	4.28	4.17	4.19	207450
1999-05-11	4.21	4.25	4.18	4.24	98550
1999-05-12	4.24	4.25	4.21	4.21	162450
1999-05-13	4.22	4.25	4.19	4.22	94500
1999-05-14	4.22	4.22	4.17	4.17	96750
1999-05-17	4.17	4.18	4.14	4.15	86400
1999-05-18	4.15	4.17	4.14	4.15	94500
1999-05-19	4.17	4.22	4.17	4.21	155700
1999-05-20	4.18	4.21	4.13	4.14	89550
1999-05-21	4.17	4.22	4.14	4.21	102600
1999-05-24	4.18	4.21	4.17	4.19	72450
1999-05-25	4.18	4.22	4.17	4.21	61650
1999-05-26	4.22	4.31	4.22	4.26	105750
1999-05-27	4.28	4.40	4.26	4.40	99000
1999-05-28	4.42	4.47	4.40	4.44	130050
1999-06-01	4.44	4.53	4.44	4.51	167400
1999-06-02	4.51	4.51	4.44	4.49	193950
1999-06-03	4.47	4.54	4.47	4.53	113400
1999-06-04	4.53	4.57	4.51	4.56	108000
1999-06-07	4.54	4.74	4.54	4.71	152100
1999-06-08	4.71	4.74	4.61	4.65	234000
1999-06-09	4.64	4.67	4.50	4.56	71550
1999-06-10	4.50	4.51	4.42	4.42	74250
1999-06-11	4.42	4.47	4.42	4.44	50850
1999-06-14	4.42	4.43	4.39	4.40	40050
1999-06-15	4.35	4.35	4.26	4.32	105300
1999-06-16	4.29	4.32	4.22	4.29	189900
1999-06-17	4.24	4.29	4.24	4.29	112500
1999-06-18	4.32	4.32	4.26	4.26	142200
1999-06-21	4.29	4.32	4.29	4.32	37350
1999-06-22	4.32	4.32	4.17	4.19	172800
1999-06-23	4.17	4.17	4.11	4.15	153900
1999-06-24	4.13	4.15	4.11	4.15	112950
1999-06-25	4.13	4.24	4.13	4.22	137250
1999-06-28	4.22	4.32	4.21	4.31	106650
1999-06-29	4.28	4.38	4.26	4.35	180450
1999-06-30	4.18	4.44	4.18	4.40	299250
1999-07-01	4.39	4.39	4.25	4.28	86850
1999-07-02	4.25	4.43	4.25	4.40	132300
1999-07-06	4.39	4.49	4.38	4.46	144000
1999-07-07	4.44	4.44	4.42	4.43	42750
1999-07-08	4.40	4.43	4.31	4.32	73350
1999-07-09	4.31	4.31	4.24	4.28	37350
1999-07-12	4.24	4.26	4.21	4.25	83700
1999-07-13	4.25	4.29	4.24	4.28	70650
1999-07-14	4.25	4.26	4.22	4.26	49950
1999-07-15	4.24	4.26	4.24	4.26	42300
1999-07-16	4.25	4.25	4.17	4.21	196200
1999-07-19	4.25	4.38	4.25	4.38	244350
1999-07-20	4.42	4.44	4.36	4.43	220050
1999-07-21	4.53	4.56	4.46	4.54	242550
1999-07-22	4.54	4.54	4.44	4.47	90000
1999-07-23	4.49	4.50	4.46	4.50	145800
1999-07-26	4.47	4.54	4.44	4.51	102600
1999-07-27	4.51	4.63	4.44	4.63	164250
1999-07-28	4.61	4.67	4.52	4.58	223650
1999-07-29	4.56	4.58	4.43	4.50	95850
1999-07-30	4.49	4.53	4.40	4.47	139950
1999-08-02	4.47	4.47	4.44	4.47	89100
1999-08-03	4.43	4.44	4.40	4.42	166950
1999-08-04	4.40	4.42	4.39	4.42	132300
1999-08-05	4.40	4.40	4.35	4.35	161100
1999-08-06	4.32	4.33	4.25	4.28	203850
1999-08-09	4.24	4.26	4.21	4.22	224100
1999-08-10	4.14	4.14	4.06	4.10	253800
1999-08-11	4.10	4.14	4.10	4.14	98100
1999-08-12	4.17	4.22	4.14	4.21	196200
1999-08-13	4.21	4.28	4.21	4.28	198450
1999-08-16	4.26	4.28	4.22	4.25	67500
1999-08-17	4.28	4.29	4.22	4.29	103950
1999-08-18	4.28	4.31	4.25	4.28	40500
1999-08-19	4.28	4.29	4.26	4.28	57150
1999-08-20	4.26	4.33	4.26	4.33	108450
1999-08-23	4.32	4.36	4.31	4.36	87300
1999-08-24	4.36	4.36	4.31	4.32	113850
1999-08-25	4.33	4.39	4.32	4.36	71100
1999-08-26	4.35	4.38	4.33	4.35	74250
1999-08-27	4.38	4.38	4.33	4.35	61650
1999-08-30	4.33	4.36	4.24	4.24	131400
1999-08-31	4.22	4.25	4.14	4.21	138150
1999-09-01	4.18	4.19	3.39	3.54	1373850
1999-09-02	3.54	3.54	2.90	3.03	3562200
1999-09-03	3.06	3.25	2.96	3.22	2214450
1999-09-07	3.22	3.22	3.06	3.08	2458800
1999-09-08	3.08	3.19	3.08	3.19	3028050
1999-09-09	3.19	3.29	3.18	3.26	504900
1999-09-10	3.28	3.32	3.21	3.25	458550
1999-09-13	3.25	3.25	3.18	3.22	321300
1999-09-14	3.21	3.24	3.18	3.19	145350
1999-09-15	3.21	3.32	3.18	3.28	328500
1999-09-16	3.28	3.35	3.25	3.26	366300
1999-09-17	3.25	3.28	3.22	3.25	127350
1999-09-20	3.26	3.29	3.25	3.29	424800
1999-09-21	3.31	3.31	3.19	3.22	122400
1999-09-22	3.19	3.22	3.11	3.13	193950
1999-09-23	3.14	3.22	3.13	3.21	122400
1999-09-24	3.22	3.22	3.08	3.11	398250
1999-09-27	3.13	3.15	3.00	3.04	209700
1999-09-28	3.04	3.04	2.86	2.99	335250
1999-09-29	3.01	3.04	2.92	2.93	283950
1999-09-30	2.94	3.00	2.89	2.97	290700
1999-10-01	2.99	3.03	2.96	3.03	336600
1999-10-04	3.01	3.04	3.00	3.01	186300
1999-10-05	3.00	3.00	2.76	2.79	434700
1999-10-06	2.79	2.96	2.78	2.96	443700
1999-10-07	2.99	3.00	2.88	3.00	277650
1999-10-08	3.00	3.08	2.99	3.06	296550
1999-10-11	3.08	3.17	3.08	3.15	352800
1999-10-12	3.17	3.21	3.08	3.13	463500
1999-10-13	3.10	3.10	3.01	3.08	134550
1999-10-14	3.10	3.14	3.08	3.11	69750
1999-10-15	3.14	3.14	2.89	2.90	338400
1999-10-18	2.89	2.89	2.72	2.75	286650
1999-10-19	2.78	2.88	2.78	2.86	122850
1999-10-20	2.85	2.86	2.74	2.81	149850
1999-10-21	2.82	2.82	2.72	2.75	131850
1999-10-22	2.72	2.82	2.69	2.82	287550
1999-10-25	2.82	2.88	2.76	2.78	152550
1999-10-26	2.85	2.86	2.64	2.67	302400
1999-10-27	2.64	2.67	2.63	2.67	259650
1999-10-28	2.67	2.79	2.67	2.79	86400
1999-10-29	2.81	2.88	2.79	2.85	135450
1999-11-01	2.86	2.88	2.83	2.88	117450
1999-11-02	2.85	2.88	2.83	2.85	76500
1999-11-03	2.86	2.86	2.74	2.78	176400
1999-11-04	2.81	2.82	2.76	2.81	164700
1999-11-05	2.86	2.86	2.74	2.85	352800
1999-11-08	2.82	2.82	2.74	2.78	137700
1999-11-09	2.78	2.78	2.67	2.71	233550
1999-11-10	2.69	2.72	2.65	2.67	200250
1999-11-11	2.68	2.71	2.61	2.64	225450
1999-11-12	2.65	2.75	2.63	2.75	219600
1999-11-15	2.72	2.75	2.71	2.74	121500
1999-11-16	2.75	2.76	2.74	2.75	131400
1999-11-17	2.75	2.83	2.74	2.82	200250
1999-11-18	2.85	2.89	2.82	2.88	252450
1999-11-19	2.88	2.88	2.78	2.88	195300
1999-11-22	2.85	2.85	2.72	2.76	220500
1999-11-23	2.76	2.78	2.72	2.75	159750
1999-11-24	2.76	2.78	2.72	2.74	159300
1999-11-26	2.75	2.76	2.72	2.75	97200
1999-11-29	2.75	2.75	2.67	2.74	328950
1999-11-30	2.74	2.74	2.67	2.68	241200
1999-12-01	2.69	2.71	2.67	2.68	142200
1999-12-02	2.71	2.72	2.65	2.67	209700
1999-12-03	2.67	2.74	2.65	2.67	199350
1999-12-06	2.67	2.67	2.57	2.61	202050
1999-12-07	2.61	2.63	2.54	2.58	270900
1999-12-08	2.56	2.65	2.56	2.65	194850
1999-12-09	2.64	2.67	2.51	2.51	153000
1999-12-10	2.53	2.54	2.51	2.54	116550
1999-12-13	2.56	2.56	2.42	2.42	487800
1999-12-14	2.40	2.44	2.33	2.38	340650
1999-12-15	2.38	2.38	2.19	2.24	431100
1999-12-16	2.24	2.26	2.18	2.25	594900
1999-12-17	2.28	2.28	2.21	2.24	462150
1999-12-20	2.22	2.28	2.19	2.21	431100
1999-12-21	2.26	2.26	2.17	2.24	606600
1999-12-22	2.24	2.28	2.19	2.22	518850
1999-12-23	2.22	2.42	2.22	2.33	722250
1999-12-27	2.38	2.38	2.21	2.22	504000
1999-12-28	2.21	2.22	2.17	2.19	913500
1999-12-29	2.19	2.19	2.14	2.15	756900
1999-12-30	2.18	2.50	2.18	2.49	1168650
1999-12-31	2.49	2.61	2.49	2.60	322650
2000-01-03	2.65	2.65	2.50	2.53	202950
2000-01-04	2.47	2.49	2.42	2.43	200250
2000-01-05	2.44	2.50	2.44	2.49	266400
2000-01-06	2.51	2.51	2.26	2.31	380250
2000-01-07	2.29	2.35	2.21	2.32	976050
2000-01-10	2.36	2.39	2.25	2.28	320400
2000-01-11	2.28	2.28	2.19	2.22	355050
2000-01-12	2.19	2.21	2.15	2.17	178650
2000-01-13	2.17	2.19	2.08	2.10	316350
2000-01-14	2.10	2.14	2.01	2.14	329400
2000-01-18	2.14	2.17	2.08	2.15	277200
2000-01-19	2.14	2.18	2.06	2.07	276300
2000-01-20	2.06	2.08	1.96	2.01	513450
2000-01-21	2.04	2.04	1.97	2.00	210150
2000-01-24	2.00	2.04	1.99	2.03	252000
2000-01-25	2.04	2.04	1.97	2.00	774900
2000-01-26	1.99	2.00	1.93	1.93	342450
2000-01-27	1.93	2.00	1.92	1.94	335700
2000-01-28	1.94	1.97	1.92	1.96	91350
2000-01-31	1.97	1.97	1.89	1.90	260100
2000-02-01	1.89	1.92	1.78	1.88	209700
2000-02-02	1.89	1.94	1.89	1.94	198000
2000-02-03	1.93	2.01	1.93	1.97	191700
2000-02-04	1.94	2.00	1.90	1.97	195300
2000-02-07	1.99	2.01	1.93	1.97	263700
2000-02-08	1.96	2.01	1.94	1.96	268650
2000-02-09	1.97	1.99	1.96	1.96	119700
2000-02-10	1.93	1.93	1.85	1.88	295200
2000-02-11	1.89	1.90	1.86	1.88	108450
2000-02-14	1.88	1.94	1.88	1.93	211050
2000-02-15	1.92	1.92	1.86	1.86	271800
2000-02-16	1.86	1.89	1.86	1.88	166500
2000-02-17	1.96	2.06	1.94	2.00	393750
2000-02-18	2.03	2.13	2.03	2.08	275400
2000-02-22	2.15	2.24	2.14	2.24	714600
2000-02-23	2.25	2.29	2.25	2.26	337950
2000-02-24	2.29	2.29	2.25	2.26	648450
2000-02-25	2.28	2.29	2.25	2.28	317700
2000-02-28	2.28	2.28	2.15	2.19	345150
2000-02-29	2.18	2.19	2.18	2.18	167850
2000-03-01	2.18	2.22	2.17	2.22	220050
2000-03-02	2.22	2.25	2.22	2.22	233100
2000-03-03	2.25	2.26	2.19	2.21	370800
2000-03-06	2.21	2.22	2.19	2.22	231300
2000-03-07	2.21	2.24	2.19	2.24	270000
2000-03-08	2.18	2.22	2.18	2.19	220950
2000-03-09	2.19	2.22	2.19	2.19	182250
2000-03-10	2.19	2.19	2.17	2.18	184050
2000-03-13	2.17	2.19	2.15	2.17	86400
2000-03-14	2.18	2.22	2.17	2.21	101700
2000-03-15	2.22	2.22	2.14	2.15	127350
2000-03-16	2.15	2.21	2.07	2.15	340200
2000-03-17	2.21	2.25	2.18	2.21	215100
2000-03-20	2.21	2.22	2.19	2.19	270450
2000-03-21	2.14	2.22	2.14	2.21	152100
2000-03-22	2.21	2.21	2.18	2.21	120600
2000-03-23	2.21	2.28	2.19	2.26	292950
2000-03-24	2.28	2.28	2.15	2.15	112050
2000-03-27	2.15	2.22	2.11	2.21	243450
2000-03-28	2.21	2.21	2.14	2.14	268650
2000-03-29	2.13	2.19	2.13	2.18	118350
2000-03-30	2.15	2.18	2.11	2.15	217800
2000-03-31	2.15	2.18	2.14	2.14	149400
2000-04-03	2.11	2.14	2.06	2.08	220500
2000-04-04	2.07	2.07	1.97	2.01	292050
2000-04-05	1.99	2.03	1.99	2.01	146250
2000-04-06	2.00	2.03	1.99	1.99	165600
2000-04-07	1.99	2.01	1.97	1.99	165150
2000-04-10	2.00	2.00	1.93	1.93	117000
2000-04-11	1.93	1.97	1.92	1.92	89550
2000-04-12	1.92	1.94	1.89	1.89	153000
2000-04-13	1.88	1.89	1.86	1.89	98550
2000-04-14	1.88	1.89	1.67	1.72	342000
2000-04-17	1.69	1.76	1.69	1.74	164250
2000-04-18	1.76	1.88	1.76	1.85	267750
2000-04-19	1.83	1.88	1.82	1.83	130050
2000-04-20	1.85	1.85	1.79	1.83	109800
2000-04-24	1.81	1.81	1.71	1.72	217800
2000-04-25	1.72	1.76	1.69	1.71	179550
2000-04-26	1.72	1.76	1.68	1.74	110250
2000-04-27	1.71	1.74	1.68	1.68	88200
2000-04-28	1.68	1.76	1.68	1.75	323100
2000-05-01	1.75	1.79	1.75	1.79	213750
2000-05-02	1.78	1.79	1.75	1.75	132750
2000-05-03	1.76	1.78	1.72	1.76	134100
2000-05-04	1.78	1.78	1.75	1.75	108000
2000-05-05	1.75	1.89	1.75	1.82	269100
2000-05-08	1.83	1.89	1.82	1.83	200700
2000-05-09	1.83	1.86	1.81	1.81	94500
2000-05-10	1.81	1.81	1.72	1.74	513450
2000-05-11	1.75	1.78	1.68	1.68	387900
2000-05-12	1.69	1.69	1.57	1.60	351450
2000-05-15	1.63	1.63	1.58	1.58	184950
2000-05-16	1.60	1.60	1.56	1.58	203850
2000-05-17	1.58	1.60	1.54	1.54	83250
2000-05-18	1.54	1.54	1.51	1.51	188550
2000-05-19	1.49	1.53	1.47	1.53	151200
2000-05-22	1.53	1.53	1.43	1.44	197550
2000-05-23	1.44	1.46	1.43	1.44	214200
2000-05-24	1.44	1.46	1.39	1.39	372600
2000-05-25	1.42	1.50	1.42	1.49	248850
2000-05-26	1.49	1.49	1.42	1.44	180000
2000-05-30	1.44	1.47	1.42	1.46	330300
2000-05-31	1.46	1.49	1.42	1.44	533700
2000-06-01	1.46	1.47	1.44	1.46	382050
2000-06-02	1.46	1.57	1.46	1.57	520650
2000-06-05	1.57	1.63	1.57	1.60	299250
2000-06-06	1.61	1.67	1.61	1.65	423900
2000-06-07	1.65	1.69	1.64	1.68	1027800
2000-06-08	1.68	1.72	1.67	1.71	173250
2000-06-09	1.72	1.79	1.71	1.76	1348650
2000-06-12	1.76	1.76	1.68	1.69	1111050
2000-06-13	1.71	1.71	1.68	1.69	83700
2000-06-14	1.69	1.69	1.63	1.68	267300
2000-06-15	1.68	1.71	1.67	1.71	433800
2000-06-16	1.71	1.72	1.71	1.72	146250
2000-06-19	1.72	1.72	1.71	1.71	95850
2000-06-20	1.74	1.74	1.69	1.72	140400
2000-06-21	1.71	1.74	1.69	1.71	175050
2000-06-22	1.72	1.72	1.69	1.71	209250
2000-06-23	1.72	1.75	1.71	1.72	144900
2000-06-26	1.75	1.76	1.71	1.72	103500
2000-06-27	1.75	1.75	1.72	1.72	155700
2000-06-28	1.72	1.74	1.69	1.72	186750
2000-06-29	1.72	1.75	1.67	1.67	796050
2000-06-30	1.67	1.68	1.63	1.67	1088100
2000-07-03	1.67	1.68	1.64	1.65	55350
2000-07-05	1.67	1.67	1.63	1.65	279900
2000-07-06	1.64	1.65	1.61	1.61	132750
2000-07-07	1.61	1.61	1.57	1.60	465750
2000-07-10	1.58	1.61	1.58	1.60	183150
2000-07-11	1.63	1.65	1.63	1.65	157050
2000-07-12	1.67	1.69	1.65	1.68	250650
2000-07-13	1.69	1.78	1.69	1.76	165600
2000-07-14	1.76	1.85	1.76	1.82	199800
2000-07-17	1.82	1.83	1.79	1.81	108450
2000-07-18	1.81	1.83	1.81	1.82	43200
2000-07-19	1.82	1.85	1.81	1.81	44550
2000-07-20	1.82	1.83	1.82	1.83	63900
2000-07-21	1.83	1.85	1.82	1.83	55800
2000-07-24	1.83	1.85	1.81	1.82	148950
2000-07-25	1.82	1.85	1.82	1.83	74250
2000-07-26	1.82	1.85	1.81	1.83	71100
2000-07-27	1.86	1.86	1.83	1.86	108000
2000-07-28	1.86	1.86	1.83	1.85	212850
2000-07-31	1.83	1.83	1.81	1.83	144450
2000-08-01	1.82	1.83	1.81	1.82	325350
2000-08-02	1.81	1.83	1.81	1.82	45000
2000-08-03	1.82	1.83	1.78	1.82	689850
2000-08-04	1.81	1.86	1.81	1.86	389250
2000-08-07	1.85	1.86	1.85	1.85	118800
2000-08-08	1.85	1.89	1.83	1.89	395100
2000-08-09	1.90	1.92	1.88	1.89	79650
2000-08-10	1.90	1.99	1.89	1.99	229500
2000-08-11	1.99	2.00	1.94	1.96	74700
2000-08-14	1.99	1.99	1.94	1.97	36000
2000-08-15	1.96	1.97	1.88	1.88	111600
2000-08-16	1.88	1.89	1.83	1.83	531450
2000-08-17	1.86	1.93	1.86	1.93	124650
2000-08-18	1.93	1.93	1.88	1.90	61200
2000-08-21	1.89	1.94	1.89	1.94	137700
2000-08-22	1.94	1.94	1.89	1.94	149400
2000-08-23	1.93	1.94	1.93	1.94	128250
2000-08-24	1.93	1.96	1.93	1.94	72450
2000-08-25	1.94	1.97	1.94	1.96	36900
2000-08-28	1.96	1.99	1.96	1.97	48150
2000-08-29	1.99	2.00	1.97	2.00	34200
2000-08-30	1.99	2.00	1.97	1.99	238050
2000-08-31	1.97	2.03	1.97	2.01	161100
2000-09-01	2.01	2.06	1.99	2.00	130500
2000-09-05	2.00	2.01	1.96	1.97	145350
2000-09-06	1.96	2.00	1.96	1.97	29250
2000-09-07	1.97	2.11	1.96	2.11	269100
2000-09-08	2.11	2.14	2.10	2.13	118800
2000-09-11	2.13	2.14	2.11	2.13	76050
2000-09-12	2.11	2.14	2.11	2.14	85950
2000-09-13	2.14	2.14	2.11	2.13	51300
2000-09-14	2.14	2.18	2.13	2.15	256500
2000-09-15	2.13	2.15	2.13	2.15	86850
2000-09-18	2.13	2.15	2.11	2.14	81000
2000-09-19	2.13	2.14	2.13	2.13	81450
2000-09-20	2.00	2.00	1.78	1.79	1008000
2000-09-21	1.78	1.79	1.76	1.79	305100
2000-09-22	1.78	1.78	1.75	1.75	253350
2000-09-25	1.74	1.75	1.72	1.74	91800
2000-09-26	1.74	1.78	1.74	1.78	133200
2000-09-27	1.79	1.79	1.72	1.72	181800
2000-09-28	1.72	1.72	1.69	1.72	94950
2000-09-29	1.75	1.75	1.71	1.74	29250
2000-10-02	1.71	1.74	1.71	1.72	76950
2000-10-03	1.74	1.74	1.71	1.72	131850
2000-10-04	1.72	1.72	1.69	1.71	124200
2000-10-05	1.71	1.75	1.69	1.69	144000
2000-10-06	1.69	1.69	1.67	1.69	93600
2000-10-09	1.68	1.69	1.65	1.67	108450
2000-10-10	1.65	1.67	1.64	1.65	33750
2000-10-11	1.63	1.64	1.56	1.61	98100
2000-10-12	1.60	1.60	1.54	1.54	158850
2000-10-13	1.53	1.53	1.49	1.53	76950
2000-10-16	1.50	1.51	1.44	1.51	102600
2000-10-17	1.53	1.53	1.49	1.49	38250
2000-10-18	1.50	1.50	1.44	1.47	30150
2000-10-19	1.44	1.44	1.39	1.40	220050
2000-10-20	1.42	1.43	1.39	1.39	193050
2000-10-23	1.39	1.43	1.39	1.43	126000
2000-10-24	1.42	1.54	1.42	1.54	194400
2000-10-25	1.53	1.56	1.51	1.54	59850
2000-10-26	1.54	1.54	1.51	1.51	56250
2000-10-27	1.54	1.54	1.50	1.54	77850
2000-10-30	1.53	1.54	1.51	1.54	117000
2000-10-31	1.54	1.57	1.53	1.57	510750
2000-11-01	1.56	1.57	1.56	1.57	46800
2000-11-02	1.61	1.67	1.61	1.67	184950
2000-11-03	1.67	1.69	1.67	1.68	288900
2000-11-06	1.67	1.68	1.67	1.67	142650
2000-11-07	1.67	1.67	1.64	1.64	52200
2000-11-08	1.64	1.67	1.61	1.65	43200
2000-11-09	1.64	1.65	1.63	1.63	59850
2000-11-10	1.63	1.64	1.61	1.63	116100
2000-11-13	1.60	1.61	1.56	1.56	361350
2000-11-14	1.56	1.58	1.56	1.58	232200
2000-11-15	1.58	1.58	1.56	1.57	102600
2000-11-16	1.56	1.58	1.56	1.57	36450
2000-11-17	1.57	1.58	1.56	1.58	53550
2000-11-20	1.56	1.57	1.54	1.56	59850
2000-11-21	1.56	1.56	1.51	1.51	36450
2000-11-22	1.50	1.54	1.49	1.53	117000
2000-11-24	1.50	1.50	1.47	1.50	9000
2000-11-27	1.50	1.56	1.50	1.54	360900
2000-11-28	1.54	1.58	1.54	1.58	110250
2000-11-29	1.57	1.57	1.54	1.56	175500
2000-11-30	1.56	1.56	1.42	1.47	258750
2000-12-01	1.47	1.54	1.47	1.53	131850
2000-12-04	1.50	1.50	1.44	1.46	86850
2000-12-05	1.47	1.47	1.38	1.40	214200
2000-12-06	1.40	1.42	1.38	1.38	133200
2000-12-07	1.39	1.42	1.38	1.39	76050
2000-12-08	1.39	1.42	1.39	1.40	51300
2000-12-11	1.39	1.44	1.38	1.44	221400
2000-12-12	1.44	1.46	1.40	1.46	594000
2000-12-13	1.46	1.46	1.42	1.44	168750
2000-12-14	1.44	1.46	1.39	1.44	193500
2000-12-15	1.42	1.42	1.39	1.42	237600
2000-12-18	1.36	1.36	1.31	1.33	724050
2000-12-19	1.33	1.38	1.33	1.33	166950
2000-12-20	1.32	1.38	1.32	1.36	367200
2000-12-21	1.36	1.46	1.36	1.46	456750
2000-12-22	1.46	1.53	1.44	1.53	143550
2000-12-26	1.53	1.60	1.53	1.58	267750
2000-12-27	1.57	1.68	1.57	1.65	362250
2000-12-28	1.68	1.74	1.67	1.69	401850
2000-12-29	1.64	1.64	1.51	1.64	441000
2001-01-02	1.64	1.65	1.64	1.65	42750
2001-01-03	1.68	1.74	1.67	1.74	154350
2001-01-04	1.72	1.78	1.72	1.78	198000
2001-01-05	1.78	1.86	1.78	1.83	160200
2001-01-08	1.81	1.93	1.81	1.92	243000
2001-01-09	1.92	2.08	1.92	2.07	154800
2001-01-10	2.07	2.14	2.07	2.14	81450
2001-01-11	2.15	2.19	2.14	2.19	150750
2001-01-12	2.22	2.22	2.19	2.19	279000
2001-01-16	2.17	2.18	2.13	2.17	169650
2001-01-17	2.11	2.11	2.06	2.08	110250
2001-01-18	2.06	2.08	1.97	1.97	158400
2001-01-19	1.97	1.99	1.96	1.97	97650
2001-01-22	1.97	2.01	1.97	2.00	45900
2001-01-23	2.01	2.11	2.01	2.08	355500
2001-01-24	2.10	2.11	2.08	2.11	28350
2001-01-25	2.10	2.10	2.00	2.01	72900
2001-01-26	2.00	2.04	1.99	2.00	123750
2001-01-29	2.00	2.01	1.98	1.98	58500
2001-01-30	1.97	2.04	1.97	2.01	26550
2001-01-31	2.02	2.06	2.00	2.04	106650
2001-02-01	2.03	2.10	2.02	2.09	66150
2001-02-02	2.09	2.13	2.09	2.10	77850
2001-02-05	2.14	2.14	2.08	2.11	28350
2001-02-06	2.10	2.10	2.09	2.09	9450
2001-02-07	2.10	2.10	2.06	2.06	128700
2001-02-08	2.08	2.11	2.06	2.07	87300
2001-02-09	2.06	2.13	2.06	2.13	106200
2001-02-12	2.12	2.12	2.11	2.12	45900
2001-02-13	2.12	2.13	2.11	2.13	50850
2001-02-14	2.15	2.15	2.11	2.11	63450
2001-02-15	2.11	2.14	2.11	2.14	74700
2001-02-16	2.13	2.14	2.12	2.12	98100
2001-02-20	2.10	2.12	2.09	2.11	57600
2001-02-21	2.12	2.12	2.08	2.10	27450
2001-02-22	2.08	2.09	2.02	2.08	110700
2001-02-23	2.08	2.08	2.00	2.02	85500
2001-02-26	2.02	2.11	2.01	2.09	461700
2001-02-27	2.09	2.11	2.07	2.08	24300
2001-02-28	2.08	2.08	2.07	2.08	170550
2001-03-01	2.08	2.10	2.08	2.08	185400
2001-03-02	2.08	2.10	2.08	2.09	284400
2001-03-05	2.09	2.10	2.09	2.10	54900
2001-03-06	2.09	2.10	2.08	2.10	95400
2001-03-07	2.10	2.22	2.10	2.19	402750
2001-03-08	2.20	2.20	2.18	2.19	87300
2001-03-09	2.17	2.17	2.15	2.16	83250
2001-03-12	2.16	2.16	2.12	2.12	117450
2001-03-13	2.12	2.14	2.12	2.13	72900
2001-03-14	2.12	2.14	2.12	2.12	94950
2001-03-15	2.12	2.13	2.04	2.04	269550
2001-03-16	2.11	2.12	2.04	2.04	87750
2001-03-19	2.07	2.13	2.05	2.13	158400
2001-03-20	2.12	2.12	2.09	2.09	12150
2001-03-21	2.08	2.08	2.06	2.06	61200
2001-03-22	2.03	2.06	2.01	2.02	118350
2001-03-23	2.02	2.02	1.94	1.97	75150
2001-03-26	1.96	2.01	1.96	2.01	95850
2001-03-27	2.00	2.01	2.00	2.01	56250
2001-03-28	2.00	2.02	1.96	1.96	40950
2001-03-29	1.93	2.04	1.90	2.04	464850
2001-03-30	2.06	2.06	2.00	2.01	37350
2001-04-02	2.01	2.01	2.00	2.00	31950
2001-04-03	1.99	2.00	1.98	2.00	99900
2001-04-04	1.99	2.00	1.98	1.99	20250
2001-04-05	1.97	1.99	1.97	1.97	67050
2001-04-06	1.98	2.00	1.98	1.99	29250
2001-04-09	1.98	2.00	1.97	1.98	40050
2001-04-10	1.97	2.00	1.97	1.98	25650
2001-04-11	2.00	2.04	2.00	2.04	132300
2001-04-12	2.04	2.04	2.00	2.03	84600
2001-04-16	2.03	2.03	2.01	2.01	37350
2001-04-17	2.00	2.12	2.00	2.12	123750
2001-04-18	2.13	2.17	2.12	2.17	46350
2001-04-19	2.19	2.28	2.18	2.28	148500
2001-04-20	2.28	2.30	2.26	2.28	65700
2001-04-23	2.30	2.31	2.26	2.28	79650
2001-04-24	2.27	2.32	2.27	2.29	117000
2001-04-25	2.28	2.29	2.25	2.26	23400
2001-04-26	2.27	2.42	2.27	2.42	251550
2001-04-27	2.42	2.52	2.42	2.51	213300
2001-04-30	2.56	2.76	2.56	2.76	219600
2001-05-01	2.74	2.76	2.71	2.74	148050
2001-05-02	2.77	2.80	2.73	2.76	665100
2001-05-03	2.74	2.74	2.64	2.66	204750
2001-05-04	2.44	2.51	2.42	2.42	529200
2001-05-07	2.43	2.43	2.29	2.30	131400
2001-05-08	2.28	2.50	2.28	2.50	209250
2001-05-09	2.50	2.50	2.44	2.47	123300
2001-05-10	2.46	2.66	2.46	2.61	278100
2001-05-11	2.62	2.67	2.61	2.63	210150
2001-05-14	2.63	2.66	2.62	2.65	95850
2001-05-15	2.66	2.67	2.66	2.67	212400
2001-05-16	2.67	2.79	2.66	2.74	138150
2001-05-17	2.75	2.88	2.75	2.85	192150
2001-05-18	2.83	2.98	2.83	2.97	388800
2001-05-21	2.96	2.96	2.89	2.96	115200
2001-05-22	2.93	2.97	2.88	2.97	116100
2001-05-23	2.98	3.06	2.98	3.03	120150
2001-05-24	3.02	3.13	3.02	3.13	170100
2001-05-25	3.14	3.17	3.14	3.16	116100
2001-05-29	3.14	3.17	3.11	3.16	115200
2001-05-30	3.17	3.17	3.14	3.16	76500
2001-05-31	3.16	3.18	3.13	3.16	173700
2001-06-01	3.16	3.18	3.15	3.15	146700
2001-06-04	3.12	3.16	2.92	2.94	178650
2001-06-05	2.94	2.97	2.87	2.97	146250
2001-06-06	2.94	2.96	2.89	2.92	166050
2001-06-07	2.91	2.98	2.91	2.98	75150
2001-06-08	2.96	2.96	2.73	2.86	228600
2001-06-11	2.86	3.16	2.85	3.14	481950
2001-06-12	3.14	3.40	3.14	3.22	808650
2001-06-13	3.24	3.28	3.09	3.09	255150
2001-06-14	3.08	3.08	2.98	2.98	46800
2001-06-15	2.99	2.99	2.91	2.94	308250
2001-06-18	2.94	2.97	2.91	2.92	69300
2001-06-19	2.93	2.99	2.91	2.97	91350
2001-06-20	2.96	3.01	2.96	3.00	204750
2001-06-21	2.99	3.04	2.99	3.01	58050
2001-06-22	2.98	3.05	2.98	3.05	171000
2001-06-25	2.98	3.00	2.91	2.93	421650
2001-06-26	2.92	2.93	2.87	2.88	86400
2001-06-27	2.88	2.92	2.87	2.92	183150
2001-06-28	2.92	3.03	2.92	2.96	264150
2001-06-29	2.94	3.02	2.86	2.91	730350
2001-07-02	2.90	3.00	2.72	2.74	296550
2001-07-03	2.76	2.89	2.76	2.88	157500
2001-07-05	2.87	2.88	2.86	2.87	81900
2001-07-06	2.85	2.85	2.79	2.80	12600
2001-07-09	2.79	3.07	2.79	3.07	283050
2001-07-10	3.08	3.16	3.08	3.11	119700
2001-07-11	3.10	3.18	3.08	3.17	173250
2001-07-12	3.18	3.19	3.06	3.06	132300
2001-07-13	3.06	3.06	2.97	3.03	205200
2001-07-16	3.01	3.10	3.01	3.07	135900
2001-07-17	3.06	3.06	3.01	3.02	25200
2001-07-18	3.02	3.14	3.02	3.11	109800
2001-07-19	3.11	3.20	3.11	3.18	89100
2001-07-20	3.17	3.23	3.17	3.21	52200
2001-07-23	3.21	3.26	3.19	3.25	55350
2001-07-24	3.23	3.27	3.21	3.21	42750
2001-07-25	3.22	3.24	3.19	3.24	54450
2001-07-26	3.24	3.24	3.09	3.09	148950
2001-07-27	3.00	3.04	2.96	2.96	108900
2001-07-30	2.98	3.00	2.98	3.00	36900
2001-07-31	2.96	2.97	2.87	2.90	259200
2001-08-01	2.92	3.03	2.90	3.02	258300
2001-08-02	3.00	3.11	2.98	3.02	474300
2001-08-03	3.02	3.13	3.02	3.11	418950
2001-08-06	3.11	3.12	3.07	3.11	154350
2001-08-07	3.11	3.12	3.09	3.11	270000
2001-08-08	3.10	3.10	3.04	3.04	61200
2001-08-09	3.03	3.03	2.96	2.98	131400
2001-08-10	2.98	2.98	2.92	2.93	72450
2001-08-13	2.93	2.99	2.92	2.99	71100
2001-08-14	2.99	3.11	2.98	2.98	45450
2001-08-15	2.97	3.00	2.95	3.00	87750
2001-08-16	3.00	3.00	2.94	2.96	140850
2001-08-17	2.96	2.96	2.92	2.96	52650
2001-08-20	2.96	2.96	2.93	2.94	99000
2001-08-21	2.95	2.96	2.92	2.92	34200
2001-08-22	2.92	2.93	2.87	2.93	233100
2001-08-23	2.93	2.94	2.93	2.93	25650
2001-08-24	2.92	2.94	2.92	2.94	76500
2001-08-27	2.96	2.96	2.92	2.92	170550
2001-08-28	2.91	2.92	2.89	2.90	19800
2001-08-29	2.91	2.94	2.91	2.92	25650
2001-08-30	2.93	2.96	2.92	2.96	166500
2001-08-31	2.97	2.97	2.93	2.94	60750
2001-09-04	2.94	2.97	2.94	2.96	211500
2001-09-05	2.96	3.09	2.95	3.08	140400
2001-09-06	3.03	3.10	2.96	2.98	619650
2001-09-07	2.97	3.00	2.94	2.97	113400
2001-09-10	2.96	2.96	2.91	2.92	287100
2001-09-17	3.39	3.39	3.05	3.07	752400
2001-09-18	3.07	3.07	3.01	3.04	89100
2001-09-19	3.04	3.04	3.01	3.01	277650
2001-09-20	3.01	3.02	3.00	3.00	78750
2001-09-21	3.00	3.02	3.00	3.00	247050
2001-09-24	3.02	3.04	2.93	2.98	441000
2001-09-25	2.97	2.98	2.88	2.91	177300
2001-09-26	2.94	2.95	2.89	2.89	146700
2001-09-27	2.88	2.88	2.80	2.83	62550
2001-09-28	2.82	2.98	2.82	2.98	212400
2001-10-01	2.98	3.01	2.92	2.92	77400
2001-10-02	2.91	3.00	2.87	2.88	113400
2001-10-03	2.90	2.90	2.70	2.71	104850
2001-10-04	2.70	2.70	2.62	2.69	110250
2001-10-05	2.67	2.74	2.55	2.74	311850
2001-10-08	2.76	2.89	2.76	2.87	51300
2001-10-09	2.87	2.91	2.84	2.89	306000
2001-10-10	2.88	2.92	2.78	2.86	431100
2001-10-11	2.87	2.87	2.63	2.64	107550
2001-10-12	2.67	2.71	2.67	2.71	94500
2001-10-15	2.73	2.76	2.71	2.76	108900
2001-10-16	2.76	2.86	2.76	2.80	49950
2001-10-17	2.80	2.84	2.80	2.83	24300
2001-10-18	2.82	2.83	2.74	2.82	33750
2001-10-19	2.83	2.92	2.83	2.92	134100
2001-10-22	2.93	2.98	2.92	2.96	110700
2001-10-23	2.98	3.02	2.98	3.02	75600
2001-10-24	3.02	3.03	3.01	3.02	44100
2001-10-25	3.01	3.06	2.99	3.05	46800
2001-10-26	3.05	3.08	3.04	3.08	77850
2001-10-29	3.07	3.07	3.04	3.04	36450
2001-10-30	3.04	3.07	3.04	3.05	100800
2001-10-31	3.13	3.33	3.11	3.33	437850
2001-11-01	3.33	3.44	3.31	3.44	153900
2001-11-02	3.43	3.69	3.43	3.62	610650
2001-11-05	3.66	3.66	3.32	3.34	292950
2001-11-06	3.24	3.33	3.18	3.33	129150
2001-11-07	3.31	3.37	3.31	3.35	67500
2001-11-08	3.33	3.33	3.29	3.30	75150
2001-11-09	3.32	3.41	3.31	3.40	189900
2001-11-12	3.62	3.62	3.51	3.53	289350
2001-11-13	3.54	3.56	3.53	3.56	200700
2001-11-14	3.56	3.57	3.49	3.54	161550
2001-11-15	3.52	3.54	3.47	3.49	28350
2001-11-16	3.49	3.53	3.49	3.53	38700
2001-11-19	3.53	3.56	3.53	3.54	76050
2001-11-20	3.55	3.55	3.51	3.51	40950
2001-11-21	3.51	3.51	3.38	3.40	30150
2001-11-23	3.43	3.48	3.43	3.46	34200
2001-11-26	3.46	3.47	3.22	3.25	108450
2001-11-27	3.25	3.25	3.07	3.11	255150
2001-11-28	3.13	3.13	3.00	3.05	74250
2001-11-29	3.04	3.04	2.80	2.89	223200
2001-11-30	2.91	3.11	2.91	3.10	450000
2001-12-03	3.11	3.12	2.91	2.91	94050
2001-12-04	2.89	2.98	2.89	2.98	84150
2001-12-05	2.98	3.00	2.80	2.90	725850
2001-12-06	2.89	2.94	2.86	2.89	486000
2001-12-07	2.90	2.96	2.90	2.94	50400
2001-12-10	2.92	2.97	2.90	2.91	47250
2001-12-11	2.92	2.93	2.91	2.92	42300
2001-12-12	2.93	3.00	2.93	3.00	30150
2001-12-13	2.99	3.05	2.99	3.04	263250
2001-12-14	3.04	3.05	2.99	2.99	43650
2001-12-17	2.83	2.99	2.83	2.99	301950
2001-12-18	2.96	2.99	2.94	2.94	51300
2001-12-19	2.97	3.01	2.97	2.98	147150
2001-12-20	3.00	3.00	2.94	2.96	314100
2001-12-21	2.96	3.01	2.82	3.01	202500
2001-12-24	3.02	3.04	3.02	3.04	22050
2001-12-26	3.03	3.11	3.03	3.08	75150
2001-12-27	3.06	3.12	3.04	3.04	74700
2001-12-28	3.02	3.10	2.96	3.08	55800
2001-12-31	3.10	3.10	3.07	3.08	119700
2002-01-02	3.08	3.10	3.04	3.10	121500
2002-01-03	3.11	3.36	3.11	3.36	118350
2002-01-04	3.33	3.36	3.20	3.28	161100
2002-01-07	3.27	3.32	3.27	3.31	36900
2002-01-08	3.32	3.39	3.32	3.38	62550
2002-01-09	3.38	3.40	3.34	3.37	84150
2002-01-10	3.38	3.39	3.34	3.35	41850
2002-01-11	3.35	3.42	3.34	3.36	70200
2002-01-14	3.34	3.38	3.34	3.38	63900
2002-01-15	3.38	3.41	3.38	3.41	36000
2002-01-16	3.39	3.46	3.39	3.45	87300
2002-01-17	3.45	3.50	3.40	3.50	61650
2002-01-18	3.48	3.50	3.48	3.50	75150
2002-01-22	3.50	3.51	3.45	3.48	32400
2002-01-23	3.48	3.56	3.43	3.49	114300
2002-01-24	3.49	3.54	3.46	3.54	88200
2002-01-25	3.51	3.52	3.41	3.41	31050
2002-01-28	3.42	3.46	3.40	3.46	34650
2002-01-29	3.46	3.56	3.46	3.56	51750
2002-01-30	3.57	3.58	3.55	3.56	61650
2002-01-31	3.56	3.70	3.54	3.70	170100
2002-02-01	3.88	3.88	3.75	3.83	186750
2002-02-04	3.83	3.87	3.78	3.78	181350
2002-02-05	3.78	3.82	3.55	3.57	205200
2002-02-06	3.54	3.56	3.43	3.47	328950
2002-02-07	3.44	3.44	3.39	3.42	43650
2002-02-08	3.39	3.42	3.32	3.34	126000
2002-02-11	3.32	3.40	3.32	3.40	39150
2002-02-12	3.40	3.40	3.33	3.34	58050
2002-02-13	3.32	3.34	3.32	3.34	20700
2002-02-14	3.34	3.48	3.34	3.45	31500
2002-02-15	3.46	3.68	3.45	3.63	166050
2002-02-19	3.61	3.67	3.58	3.58	138150
2002-02-20	3.57	3.58	3.53	3.58	46350
2002-02-21	3.59	3.74	3.59	3.67	193950
2002-02-22	3.68	3.78	3.68	3.75	33300
2002-02-25	3.75	3.76	3.71	3.73	31500
2002-02-26	3.72	3.80	3.72	3.80	58500
2002-02-27	3.80	3.84	3.80	3.80	74700
2002-02-28	3.78	3.78	3.68	3.70	35550
2002-03-01	3.67	3.69	3.64	3.68	252000
2002-03-04	3.68	3.71	3.67	3.70	45900
2002-03-05	3.70	3.83	3.70	3.83	125550
2002-03-06	3.78	3.89	3.74	3.87	125550
2002-03-07	3.87	3.87	3.74	3.74	106650
2002-03-08	3.73	3.73	3.63	3.66	201600
2002-03-11	3.60	3.62	3.59	3.61	127800
2002-03-12	3.59	3.60	3.46	3.47	105300
2002-03-13	3.47	3.54	3.46	3.54	70200
2002-03-14	3.52	3.54	3.49	3.49	32850
2002-03-15	3.45	3.48	3.44	3.48	184050
2002-03-18	3.46	3.46	3.40	3.42	228600
2002-03-19	3.41	3.42	3.40	3.42	126000
2002-03-20	3.40	3.40	3.35	3.36	190800
2002-03-21	3.33	3.44	3.33	3.41	239400
2002-03-22	3.41	3.42	3.33	3.33	239400
2002-03-25	3.32	3.35	3.27	3.30	280350
2002-03-26	3.31	3.33	3.31	3.33	193950
2002-03-27	3.32	3.32	3.27	3.32	353250
2002-03-28	3.32	3.34	3.27	3.33	100800
2002-04-01	3.32	3.33	3.27	3.28	37350
2002-04-02	3.28	3.33	3.28	3.31	84600
2002-04-03	3.32	3.32	3.22	3.24	46350
2002-04-04	3.24	3.25	3.23	3.24	33750
2002-04-05	3.24	3.24	3.19	3.21	59400
2002-04-08	3.19	3.19	3.08	3.10	66600
2002-04-09	3.10	3.15	3.10	3.11	76500
2002-04-10	3.11	3.12	3.10	3.11	42750
2002-04-11	3.11	3.14	3.09	3.11	131400
2002-04-12	3.10	3.12	3.06	3.12	123300
2002-04-15	3.12	3.12	3.07	3.11	310050
2002-04-16	3.09	3.12	3.08	3.11	67500
2002-04-17	3.11	3.13	3.09	3.13	172800
2002-04-18	3.12	3.12	3.10	3.10	80100
2002-04-19	3.11	3.21	3.11	3.20	238950
2002-04-22	3.21	3.36	3.21	3.34	472050
2002-04-23	3.35	3.36	3.31	3.31	190800
2002-04-24	3.31	3.33	3.24	3.24	71550
2002-04-25	3.24	3.29	3.23	3.26	96300
2002-04-26	3.25	3.33	3.25	3.33	67950
2002-04-29	3.33	3.37	3.33	3.34	244350
2002-04-30	3.34	3.37	3.33	3.37	76950
2002-05-01	3.36	3.37	3.33	3.34	50400
2002-05-02	3.34	3.53	3.34	3.53	471600
2002-05-03	3.53	3.53	3.38	3.41	134100
2002-05-06	3.42	3.42	3.39	3.40	126450
2002-05-07	3.38	3.39	3.31	3.32	301950
2002-05-08	3.22	3.41	3.22	3.41	315000
2002-05-09	3.39	3.43	3.39	3.39	36450
2002-05-10	3.39	3.39	3.33	3.33	939150
2002-05-13	3.36	3.48	3.33	3.48	273600
2002-05-14	3.47	3.51	3.47	3.48	99900
2002-05-15	3.44	3.55	3.44	3.54	739350
2002-05-16	3.53	3.53	3.47	3.49	36900
2002-05-17	3.49	3.49	3.45	3.46	39150
2002-05-20	3.47	3.48	3.44	3.48	63900
2002-05-21	3.48	3.48	3.40	3.42	56700
2002-05-22	3.41	3.41	3.34	3.36	27000
2002-05-23	3.35	3.39	3.34	3.38	60750
2002-05-24	3.38	3.38	3.32	3.33	27000
2002-05-28	3.33	3.40	3.33	3.39	191250
2002-05-29	3.39	3.39	3.35	3.36	50850
2002-05-30	3.35	3.36	3.34	3.36	48150
2002-05-31	3.37	3.37	3.33	3.33	31500
2002-06-03	3.36	3.40	3.32	3.34	249750
2002-06-04	3.35	3.38	3.34	3.35	189000
2002-06-05	3.35	3.35	3.33	3.34	45900
2002-06-06	3.34	3.34	3.29	3.30	88200
2002-06-07	3.29	3.32	3.28	3.29	108000
2002-06-10	3.34	3.37	3.33	3.35	109800
2002-06-11	3.33	3.33	3.31	3.31	288450
2002-06-12	3.30	3.30	3.21	3.23	418500
2002-06-13	3.22	3.27	3.19	3.23	54000
2002-06-14	3.21	3.22	3.15	3.15	77400
2002-06-17	3.17	3.20	3.16	3.20	156600
2002-06-18	3.20	3.24	3.20	3.22	172800
2002-06-19	3.21	3.24	3.14	3.14	52650
2002-06-20	3.14	3.15	3.00	3.15	192150
2002-06-21	3.17	3.26	3.17	3.26	88200
2002-06-24	3.24	3.29	3.24	3.25	63900
2002-06-25	3.24	3.25	3.18	3.18	49950
2002-06-26	3.17	3.23	3.17	3.22	142650
2002-06-27	3.21	3.22	3.19	3.22	47250
2002-06-28	3.22	3.33	3.21	3.24	373500
2002-07-01	3.28	3.28	3.20	3.20	161100
2002-07-02	3.20	3.20	3.12	3.12	39600
2002-07-03	3.13	3.14	2.92	3.14	288000
2002-07-05	3.14	3.20	3.14	3.20	36000
2002-07-08	3.19	3.20	3.19	3.20	84600
2002-07-09	3.20	3.22	3.19	3.20	84150
2002-07-10	3.20	3.23	3.15	3.22	152550
2002-07-11	3.22	3.22	3.17	3.20	163800
2002-07-12	3.21	3.21	3.16	3.16	117000
2002-07-15	3.17	3.17	3.14	3.17	368550
2002-07-16	3.17	3.23	3.15	3.18	216450
2002-07-17	3.18	3.31	3.18	3.31	59400
2002-07-18	3.31	3.37	3.24	3.24	118350
2002-07-19	3.23	3.23	3.17	3.22	124200
2002-07-22	3.20	3.21	3.05	3.09	241200
2002-07-23	3.10	3.10	3.03	3.05	90000
2002-07-24	3.03	3.09	2.99	3.09	140400
2002-07-25	3.09	3.13	3.06	3.07	49950
2002-07-26	3.07	3.08	3.07	3.08	26550
2002-07-29	3.09	3.11	2.97	3.01	162900
2002-07-30	3.00	3.02	2.99	3.01	71550
2002-07-31	3.00	3.01	2.92	2.92	115650
2002-08-01	2.92	2.96	2.84	2.92	169200
2002-08-02	2.91	2.92	2.82	2.83	105300
2002-08-05	2.84	2.97	2.84	2.91	124650
2002-08-06	2.93	3.06	2.93	3.00	267750
2002-08-07	3.02	3.07	3.01	3.03	89100
2002-08-08	3.04	3.14	3.04	3.14	125100
2002-08-09	3.12	3.21	3.12	3.16	564750
2002-08-12	3.11	3.24	3.08	3.24	202050
2002-08-13	3.24	3.26	3.22	3.22	70650
2002-08-14	3.24	3.24	3.11	3.16	206100
2002-08-15	3.17	3.17	3.09	3.17	78300
2002-08-16	3.17	3.20	3.16	3.18	21600
2002-08-19	3.17	3.22	3.17	3.19	59850
2002-08-20	3.20	3.21	3.18	3.21	49500
2002-08-21	3.22	3.22	3.16	3.20	52650
2002-08-22	3.22	3.22	3.20	3.21	27450
2002-08-23	3.21	3.22	3.20	3.21	36900
2002-08-26	3.22	3.27	3.20	3.24	182700
2002-08-27	3.27	3.28	3.18	3.18	64350
2002-08-28	3.15	3.15	3.01	3.06	116100
2002-08-29	3.03	3.04	3.00	3.01	52200
2002-08-30	3.01	3.01	2.92	3.00	125550
2002-09-03	3.00	3.00	2.84	2.88	94950
2002-09-04	2.88	2.88	2.87	2.88	123750
2002-09-05	2.88	2.92	2.88	2.89	28350
2002-09-06	2.89	2.89	2.87	2.89	63000
2002-09-09	2.88	2.89	2.86	2.88	81900
2002-09-10	2.83	2.84	2.76	2.76	130950
2002-09-11	2.75	2.75	2.73	2.73	49050
2002-09-12	2.73	2.73	2.69	2.69	115650
2002-09-13	2.66	2.67	2.59	2.59	162450
2002-09-16	2.59	2.60	2.55	2.55	91800
2002-09-17	2.56	2.58	2.54	2.54	105750
2002-09-18	2.53	2.55	2.52	2.53	218250
2002-09-19	2.53	2.60	2.51	2.53	229950
2002-09-20	2.53	2.53	2.40	2.40	180450
2002-09-23	2.39	2.41	2.38	2.40	45000
2002-09-24	2.38	2.39	2.32	2.32	72000
2002-09-25	2.33	2.40	2.32	2.39	391500
2002-09-26	2.40	2.46	2.39	2.44	209250
2002-09-27	2.42	2.48	2.42	2.46	358200
2002-09-30	2.46	2.56	2.45	2.52	269100
2002-10-01	2.54	2.54	2.46	2.48	122400
2002-10-02	2.51	2.53	2.50	2.51	151200
2002-10-03	2.53	2.53	2.48	2.49	283050
2002-10-04	2.48	2.49	2.48	2.48	93150
2002-10-07	2.48	2.48	2.45	2.48	188100
2002-10-08	2.47	2.51	2.47	2.51	86850
2002-10-09	2.49	2.49	2.39	2.39	37350
2002-10-10	2.38	2.39	2.28	2.38	145800
2002-10-11	2.38	2.40	2.36	2.37	32400
2002-10-14	2.36	2.38	2.36	2.38	65700
2002-10-15	2.40	2.43	2.38	2.43	81900
2002-10-16	2.45	2.45	2.41	2.41	50400
2002-10-17	2.43	2.46	2.42	2.43	33300
2002-10-18	2.43	2.43	2.40	2.42	37800
2002-10-21	2.44	2.44	2.35	2.35	76500
2002-10-22	2.36	2.49	2.36	2.46	25650
2002-10-23	2.46	2.52	2.45	2.47	67500
2002-10-24	2.48	2.51	2.48	2.51	35100
2002-10-25	2.50	2.58	2.49	2.58	85050
2002-10-28	2.58	2.63	2.50	2.52	61650
2002-10-29	2.54	2.60	2.54	2.59	76500
2002-10-30	2.61	2.64	2.58	2.62	109350
2002-10-31	2.62	2.66	2.56	2.62	118800
2002-11-01	2.64	2.70	2.63	2.70	67500
2002-11-04	2.69	2.81	2.69	2.78	92250
2002-11-05	2.77	2.79	2.73	2.78	88200
2002-11-06	2.78	2.80	2.75	2.80	36450
2002-11-07	2.79	2.81	2.78	2.79	22050
2002-11-08	2.80	2.80	2.77	2.78	7650
2002-11-11	2.72	2.72	2.64	2.64	42300
2002-11-12	2.63	2.64	2.53	2.63	63450
2002-11-13	2.63	2.70	2.62	2.68	18000
2002-11-14	2.68	2.73	2.64	2.72	53550
2002-11-15	2.73	2.76	2.73	2.74	18450
2002-11-18	2.74	2.76	2.70	2.73	81000
2002-11-19	2.73	2.73	2.66	2.66	94050
2002-11-20	2.66	2.70	2.64	2.69	71100
2002-11-21	2.69	2.72	2.64	2.67	50850
2002-11-22	2.68	2.73	2.67	2.73	91800
2002-11-25	2.76	2.77	2.72	2.74	63900
2002-11-26	2.73	2.76	2.71	2.73	395550
2002-11-27	2.72	2.75	2.71	2.75	60300
2002-11-29	2.74	2.74	2.70	2.72	11700
2002-12-02	2.73	2.73	2.62	2.69	111150
2002-12-03	2.67	2.69	2.66	2.66	15300
2002-12-04	2.67	2.70	2.62	2.70	18900
2002-12-05	2.69	2.69	2.62	2.62	17100
2002-12-06	2.62	2.62	2.51	2.52	82800
2002-12-09	2.51	2.51	2.44	2.46	72900
2002-12-10	2.44	2.44	2.39	2.39	62550
2002-12-11	2.40	2.41	2.32	2.35	96300
2002-12-12	2.35	2.38	2.33	2.35	82800
2002-12-13	2.35	2.43	2.33	2.33	105300
2002-12-16	2.32	2.46	2.29	2.46	119250
2002-12-17	2.47	2.50	2.44	2.47	88200
2002-12-18	2.46	2.53	2.46	2.49	104400
2002-12-19	2.49	2.50	2.47	2.49	23400
2002-12-20	2.49	2.62	2.49	2.61	171000
2002-12-23	2.60	2.74	2.60	2.69	119250
2002-12-24	2.70	2.70	2.62	2.62	18450
2002-12-26	2.62	2.64	2.56	2.56	30600
2002-12-27	2.56	2.56	2.49	2.49	100350
2002-12-30	2.48	2.49	2.37	2.38	177750
2002-12-31	2.39	2.54	2.39	2.47	141300
2003-01-02	2.48	2.52	2.46	2.52	59400
2003-01-03	2.51	2.53	2.47	2.47	66150
2003-01-06	2.45	2.46	2.42	2.46	84150
2003-01-07	2.45	2.45	2.36	2.37	62100
2003-01-08	2.38	2.38	2.33	2.33	59400
2003-01-09	2.33	2.38	2.24	2.26	96750
2003-01-10	2.26	2.27	2.18	2.19	75150
2003-01-13	2.21	2.25	2.20	2.21	63900
2003-01-14	2.21	2.24	2.18	2.20	86400
2003-01-15	2.22	2.22	2.11	2.13	77400
2003-01-16	2.14	2.14	2.11	2.14	416700
2003-01-17	2.14	2.14	2.06	2.08	66150
2003-01-21	2.09	2.10	2.06	2.10	63450
2003-01-22	2.09	2.09	2.00	2.04	60300
2003-01-23	2.04	2.04	1.99	1.99	78750
2003-01-24	1.98	1.99	1.88	1.90	374850
2003-01-27	1.90	1.90	1.85	1.88	70200
2003-01-28	1.89	1.94	1.89	1.90	65250
2003-01-29	1.90	1.90	1.87	1.89	24750
2003-01-30	1.89	1.95	1.89	1.93	87300
2003-01-31	1.96	1.98	1.93	1.93	96750
2003-02-03	1.94	1.94	1.90	1.90	53550
2003-02-04	1.89	1.92	1.89	1.89	140400
2003-02-05	1.90	1.94	1.89	1.92	76050
2003-02-06	1.92	1.96	1.92	1.94	78300
2003-02-07	1.96	2.00	1.96	2.00	70200
2003-02-10	2.01	2.02	1.98	1.99	111150
2003-02-11	1.99	2.04	1.99	2.04	158850
2003-02-12	2.06	2.18	2.06	2.11	99450
2003-02-13	2.10	2.11	2.06	2.07	33750
2003-02-14	2.09	2.10	2.06	2.09	30150
2003-02-18	2.08	2.10	2.06	2.08	44100
2003-02-19	2.08	2.08	1.96	1.97	91350
2003-02-20	1.97	2.00	1.97	2.00	30600
2003-02-21	2.00	2.07	2.00	2.06	27450
2003-02-24	2.04	2.06	2.00	2.00	164700
2003-02-25	2.00	2.00	1.90	1.96	63900
2003-02-26	1.97	1.97	1.92	1.94	27900
2003-02-27	1.95	1.97	1.93	1.96	44550
2003-02-28	1.95	2.02	1.93	2.02	66600
2003-03-03	2.02	2.08	2.01	2.07	341550
2003-03-04	2.07	2.07	2.02	2.07	84150
2003-03-05	2.06	2.11	2.03	2.09	188100
2003-03-06	2.07	2.10	2.06	2.08	114300
2003-03-07	2.09	2.11	2.09	2.10	117450
2003-03-10	2.09	2.09	2.06	2.08	49500
2003-03-11	2.07	2.09	2.06	2.09	60750
2003-03-12	2.09	2.10	2.07	2.10	54900
2003-03-13	2.10	2.13	2.09	2.12	121500
2003-03-14	2.13	2.13	2.08	2.09	95850
2003-03-17	2.09	2.12	2.09	2.12	64350
2003-03-18	2.10	2.12	2.10	2.12	44100
2003-03-19	2.12	2.12	2.10	2.11	91800
2003-03-20	2.10	2.12	2.06	2.11	92700
2003-03-21	2.12	2.19	2.12	2.16	116550
2003-03-24	2.14	2.20	2.14	2.18	89550
2003-03-25	2.19	2.30	2.19	2.26	87750
2003-03-26	2.25	2.28	2.25	2.25	212400
2003-03-27	2.24	2.25	2.21	2.22	37350
2003-03-28	2.22	2.22	2.21	2.22	72900
2003-03-31	2.20	2.22	2.15	2.18	81450
2003-04-01	2.16	2.16	2.10	2.14	100800
2003-04-02	2.16	2.16	2.05	2.09	143550
2003-04-03	2.09	2.31	2.09	2.28	133200
2003-04-04	2.30	2.40	2.30	2.36	185850
2003-04-07	2.38	2.40	2.38	2.38	112950
2003-04-08	2.38	2.39	2.34	2.38	65250
2003-04-09	2.39	2.39	2.33	2.33	56250
2003-04-10	2.33	2.34	2.27	2.27	117450
2003-04-11	2.28	2.29	2.24	2.25	59400
2003-04-14	2.25	2.25	2.22	2.23	109800
2003-04-15	2.24	2.24	2.14	2.16	127800
2003-04-16	2.14	2.15	2.05	2.06	112500
2003-04-17	2.07	2.07	2.02	2.07	106200
2003-04-21	2.07	2.07	2.04	2.04	52650
2003-04-22	2.02	2.02	1.99	1.99	85950
2003-04-23	2.00	2.08	2.00	2.04	143550
2003-04-24	2.07	2.08	2.05	2.06	28350
2003-04-25	2.08	2.20	2.08	2.18	214200
2003-04-28	2.20	2.37	2.20	2.34	187650
2003-04-29	2.34	2.42	2.34	2.38	199350
2003-04-30	2.37	2.49	2.33	2.44	265950
2003-05-01	2.47	3.27	2.47	3.11	3632400
2003-05-02	3.11	3.31	3.11	3.17	611550
2003-05-05	3.20	3.20	3.11	3.17	468450
2003-05-06	3.17	3.25	3.16	3.19	217350
2003-05-07	3.19	3.27	3.17	3.25	481500
2003-05-08	3.23	3.23	3.16	3.21	396900
2003-05-09	3.20	3.25	3.20	3.25	171000
2003-05-12	3.23	3.27	3.18	3.24	159300
2003-05-13	3.23	3.27	3.19	3.22	122850
2003-05-14	3.20	3.22	3.12	3.21	91800
2003-05-15	3.20	3.21	3.15	3.20	85050
2003-05-16	3.18	3.20	3.16	3.20	36000
2003-05-19	3.18	3.18	3.12	3.12	67050
2003-05-20	3.12	3.16	3.12	3.14	52200
2003-05-21	3.14	3.15	3.06	3.09	41400
2003-05-22	3.09	3.09	3.03	3.04	101250
2003-05-23	3.04	3.10	3.00	3.06	45900
2003-05-27	3.04	3.11	3.04	3.11	34650
2003-05-28	3.11	3.19	3.11	3.16	53550
2003-05-29	3.18	3.20	3.17	3.19	82350
2003-05-30	3.19	3.28	3.19	3.28	114750
2003-06-02	3.27	3.27	3.12	3.13	60300
2003-06-03	3.12	3.17	3.10	3.17	105300
2003-06-04	3.16	3.25	3.16	3.23	138600
2003-06-05	3.22	3.26	3.17	3.17	125550
2003-06-06	3.18	3.27	3.18	3.21	297000
2003-06-09	3.20	3.25	3.20	3.21	346050
2003-06-10	3.21	3.27	3.21	3.23	156150
2003-06-11	3.23	3.26	3.21	3.26	112500
2003-06-12	3.24	3.25	3.21	3.24	58050
2003-06-13	3.24	3.27	3.18	3.24	102600
2003-06-16	3.24	3.27	3.10	3.18	492750
2003-06-17	3.16	3.20	3.14	3.20	303300
2003-06-18	3.18	3.18	3.15	3.18	37350
2003-06-19	3.15	3.16	3.09	3.09	86400
2003-06-20	3.09	3.14	3.09	3.11	222750
2003-06-23	3.12	3.14	3.11	3.12	159750
2003-06-24	3.11	3.13	3.03	3.06	705600
2003-06-25	3.06	3.17	3.06	3.12	229500
2003-06-26	3.12	3.13	3.11	3.13	404100
2003-06-27	3.11	3.13	3.07	3.07	131850
2003-06-30	3.07	3.10	3.05	3.05	463050
2003-07-01	3.06	3.11	3.05	3.08	103500
2003-07-02	3.08	3.24	3.08	3.24	115200
2003-07-03	3.22	3.23	3.20	3.22	115200
2003-07-07	3.20	3.31	3.20	3.31	239850
2003-07-08	3.31	3.84	3.30	3.82	331650
2003-07-09	3.81	4.11	3.75	3.84	434250
2003-07-10	3.93	4.24	3.93	4.10	1134900
2003-07-11	4.16	4.34	4.16	4.26	633600
2003-07-14	4.30	4.32	4.00	4.01	703800
2003-07-15	4.01	4.01	3.76	3.85	647550
2003-07-16	3.85	3.96	3.82	3.91	153000
2003-07-17	3.92	3.92	3.86	3.86	187650
2003-07-18	3.86	3.89	3.85	3.86	200250
2003-07-21	3.85	3.85	3.77	3.78	174600
2003-07-22	3.75	3.84	3.74	3.81	189000
2003-07-23	3.81	3.81	3.75	3.77	117900
2003-07-24	3.78	3.79	3.77	3.78	329400
2003-07-25	3.77	3.80	3.76	3.78	317250
2003-07-28	3.78	3.83	3.78	3.83	224550
2003-07-29	3.83	3.84	3.76	3.79	215100
2003-07-30	3.80	3.80	3.72	3.74	95400
2003-07-31	3.74	3.88	3.74	3.87	193500
2003-08-01	3.86	3.86	3.78	3.80	303750
2003-08-04	3.79	3.86	3.72	3.82	144900
2003-08-05	3.81	3.83	3.80	3.81	141750
2003-08-06	3.81	3.81	3.64	3.74	139950
2003-08-07	3.72	4.04	3.69	3.91	286650
2003-08-08	3.92	3.92	3.85	3.87	355950
2003-08-11	3.88	3.96	3.87	3.93	99900
2003-08-12	3.93	3.93	3.88	3.89	268200
2003-08-13	3.89	3.89	3.86	3.86	446850
2003-08-14	3.87	3.87	3.86	3.86	13500
2003-08-15	3.86	3.89	3.86	3.86	95400
2003-08-18	3.86	3.88	3.85	3.87	160200
2003-08-19	3.87	3.88	3.84	3.88	218250
2003-08-20	3.89	3.90	3.87	3.89	202050
2003-08-21	3.89	3.94	3.88	3.92	150750
2003-08-22	3.93	3.96	3.84	3.93	277650
2003-08-25	3.93	3.96	3.90	3.96	172800
2003-08-26	3.97	4.09	3.96	3.99	159750
2003-08-27	4.00	4.00	3.91	3.93	94500
2003-08-28	3.93	3.94	3.87	3.88	333000
2003-08-29	3.88	4.04	3.88	4.01	119700
2003-09-02	4.02	4.27	4.02	4.23	184050
2003-09-03	4.23	4.38	4.18	4.31	157500
2003-09-04	4.30	4.42	4.30	4.40	166050
2003-09-05	4.39	4.48	4.24	4.24	321750
2003-09-08	4.24	4.34	4.24	4.31	95850
2003-09-09	4.29	4.29	4.20	4.21	98550
2003-09-10	4.21	4.22	4.11	4.12	199350
2003-09-11	4.12	4.26	4.12	4.14	260100
2003-09-12	4.14	4.15	4.06	4.07	113400
2003-09-15	4.07	4.21	4.07	4.14	166050
2003-09-16	4.14	4.33	4.14	4.30	145350
2003-09-17	4.29	4.32	4.16	4.20	85050
2003-09-18	4.20	4.47	4.20	4.43	219150
2003-09-19	4.41	4.44	4.35	4.37	168750
2003-09-22	4.36	4.36	4.20	4.20	70650
2003-09-23	4.21	4.22	4.17	4.18	73800
2003-09-24	4.17	4.17	4.12	4.13	78750
2003-09-25	4.14	4.17	4.10	4.11	112950
2003-09-26	4.10	4.10	3.95	3.96	162000
2003-09-29	3.97	3.99	3.85	3.89	126900
2003-09-30	3.91	3.94	3.79	3.79	354150
2003-10-01	3.77	4.20	3.76	4.14	259650
2003-10-02	4.14	4.16	3.86	4.02	391050
2003-10-03	4.07	4.21	3.93	4.21	339300
2003-10-06	4.22	4.27	4.20	4.25	93600
2003-10-07	4.25	4.30	4.19	4.28	162450
2003-10-08	4.37	4.56	4.37	4.53	370800
2003-10-09	4.57	4.62	4.47	4.58	268650
2003-10-10	4.58	4.59	4.39	4.42	109800
2003-10-13	4.40	4.51	4.38	4.50	67050
2003-10-14	4.52	4.78	4.52	4.78	175050
2003-10-15	4.78	4.78	4.62	4.62	147600
2003-10-16	4.64	4.66	4.54	4.56	41400
2003-10-17	4.59	4.64	4.51	4.59	103500
2003-10-20	4.60	4.61	4.39	4.46	148050
2003-10-21	4.48	4.53	4.48	4.49	59400
2003-10-22	4.50	4.57	4.42	4.55	134100
2003-10-23	4.54	4.54	4.42	4.42	76500
2003-10-24	4.42	4.42	4.37	4.38	41400
2003-10-27	4.40	4.48	4.40	4.48	85500
2003-10-28	4.48	4.48	4.32	4.38	159300
2003-10-29	4.39	4.62	4.39	4.61	116100
2003-10-30	4.63	4.67	4.52	4.52	66150
2003-10-31	4.53	4.64	4.52	4.63	84150
2003-11-03	4.62	4.62	4.43	4.46	299250
2003-11-04	4.46	4.50	4.43	4.47	81450
2003-11-05	4.49	4.49	4.28	4.31	213300
2003-11-06	4.36	4.36	4.23	4.31	136800
2003-11-07	4.44	4.81	4.42	4.63	519300
2003-11-10	4.65	4.69	4.58	4.66	232200
2003-11-11	4.66	4.85	4.66	4.81	217350
2003-11-12	4.82	4.96	4.82	4.96	144000
2003-11-13	4.96	5.01	4.82	4.82	163800
2003-11-14	4.83	4.83	4.75	4.76	225900
2003-11-17	4.77	4.81	4.68	4.79	153900
2003-11-18	4.77	4.80	4.76	4.78	85050
2003-11-19	4.78	4.88	4.77	4.88	106200
2003-11-20	4.88	5.09	4.84	4.85	155700
2003-11-21	4.85	4.88	4.80	4.80	75150
2003-11-24	4.82	5.02	4.82	4.86	154800
2003-11-25	4.88	4.92	4.87	4.92	168750
2003-11-26	4.92	4.92	4.81	4.88	80550
2003-11-28	4.88	4.88	4.81	4.81	34650
2003-12-01	4.82	4.91	4.82	4.85	94950
2003-12-02	4.86	4.86	4.81	4.81	87300
2003-12-03	4.83	4.84	4.75	4.75	124200
2003-12-04	4.80	4.83	4.77	4.78	94950
2003-12-05	4.78	4.79	4.76	4.77	119700
2003-12-08	4.78	4.79	4.72	4.78	158850
2003-12-09	4.76	4.76	4.59	4.64	204300
2003-12-10	4.62	4.64	4.49	4.54	130500
2003-12-11	4.51	4.69	4.51	4.69	157950
2003-12-12	4.69	4.69	4.63	4.64	133200
2003-12-15	4.64	4.72	4.62	4.62	217350
2003-12-16	4.62	4.63	4.50	4.60	101700
2003-12-17	4.60	4.66	4.59	4.65	62100
2003-12-18	4.65	4.69	4.62	4.69	153450
2003-12-19	4.67	4.69	4.64	4.69	130500
2003-12-22	4.69	4.75	4.68	4.75	99900
2003-12-23	4.75	4.94	4.75	4.94	181800
2003-12-24	4.93	5.00	4.93	4.98	36450
2003-12-26	4.98	4.98	4.96	4.98	15750
2003-12-29	4.98	5.06	4.98	5.02	107550
2003-12-30	5.02	5.12	5.02	5.09	113850
2003-12-31	5.11	5.13	5.07	5.07	113850
2004-01-02	5.09	5.20	5.09	5.18	95400
2004-01-05	5.20	5.22	5.16	5.17	273600
2004-01-06	5.20	5.25	5.20	5.24	212850
2004-01-07	5.25	5.26	5.25	5.26	95850
2004-01-08	5.29	5.38	5.29	5.34	454950
2004-01-09	5.37	5.38	5.34	5.36	365850
2004-01-12	5.37	5.40	5.35	5.36	294750
2004-01-13	5.36	5.37	5.34	5.36	211500
2004-01-14	5.37	5.38	5.34	5.38	210150
2004-01-15	5.38	5.39	5.35	5.38	84150
2004-01-16	5.39	5.40	5.36	5.38	100800
2004-01-20	5.36	5.39	5.33	5.33	164250
2004-01-21	5.34	5.39	5.34	5.36	134100
2004-01-22	5.34	5.36	5.27	5.30	177300
2004-01-23	5.30	5.30	5.20	5.26	147150
2004-01-26	5.27	5.28	5.22	5.24	84600
2004-01-27	5.24	5.26	5.16	5.22	267750
2004-01-28	5.23	5.24	5.17	5.22	67050
2004-01-29	5.20	5.20	5.14	5.20	64350
2004-01-30	5.16	5.24	5.03	5.06	134100
2004-02-02	5.06	5.18	4.96	5.18	216900
2004-02-03	5.18	5.19	5.16	5.17	72900
2004-02-04	5.16	5.18	5.09	5.13	135900
2004-02-05	5.11	5.11	5.02	5.10	218250
2004-02-06	5.09	5.10	5.03	5.09	341100
2004-02-09	5.10	5.10	4.81	4.92	227250
2004-02-10	4.91	5.10	4.91	5.09	127350
2004-02-11	5.08	5.08	4.96	5.03	106650
2004-02-12	5.03	5.08	5.02	5.02	59400
2004-02-13	5.03	5.04	4.76	4.76	90900
2004-02-17	4.76	4.80	4.76	4.78	37350
2004-02-18	4.79	4.80	4.78	4.78	31950
2004-02-19	4.79	4.82	4.36	4.40	343350
2004-02-20	4.41	4.61	4.41	4.60	202050
2004-02-23	4.61	4.61	4.53	4.54	91350
2004-02-24	4.52	4.58	4.51	4.58	50850
2004-02-25	4.56	4.96	4.54	4.89	232200
2004-02-26	4.88	4.91	4.87	4.89	655650
2004-02-27	4.89	4.89	4.79	4.79	67500
2004-03-01	4.77	4.77	4.65	4.76	139500
2004-03-02	4.77	4.83	4.76	4.83	122400
2004-03-03	4.82	4.96	4.82	4.89	108000
2004-03-04	4.91	4.98	4.90	4.97	53100
2004-03-05	4.96	5.09	4.95	5.02	94500
2004-03-08	5.03	5.08	5.02	5.05	233100
2004-03-09	5.04	5.04	4.84	4.90	118350
2004-03-10	4.91	4.92	4.86	4.88	61200
2004-03-11	4.86	4.90	4.84	4.87	66150
2004-03-12	4.86	4.92	4.83	4.92	41400
2004-03-15	4.92	4.92	4.74	4.77	58050
2004-03-16	4.78	4.83	4.71	4.76	58050
2004-03-17	4.78	4.89	4.78	4.88	45900
2004-03-18	4.88	4.94	4.83	4.89	58950
2004-03-19	4.91	4.91	4.80	4.81	63000
2004-03-22	4.81	4.90	4.81	4.88	98550
2004-03-23	4.89	4.89	4.87	4.87	45900
2004-03-24	4.88	4.88	4.84	4.84	53550
2004-03-25	4.87	4.96	4.87	4.92	399600
2004-03-26	4.92	4.99	4.92	4.94	105750
2004-03-29	4.94	4.97	4.89	4.96	182250
2004-03-30	4.96	4.99	4.91	4.96	100800
2004-03-31	4.98	5.13	4.98	5.11	254700
2004-04-01	5.13	5.25	5.12	5.20	223650
2004-04-02	5.20	5.20	5.14	5.18	239400
2004-04-05	5.21	5.41	5.18	5.41	274500
2004-04-06	5.39	5.49	5.29	5.47	77850
2004-04-07	5.46	5.46	5.22	5.22	178200
2004-04-08	5.20	5.32	5.20	5.24	161100
2004-04-12	5.24	5.24	5.11	5.17	127800
2004-04-13	5.16	5.28	5.12	5.26	127800
2004-04-14	5.26	5.39	5.22	5.28	78300
2004-04-15	5.31	5.37	5.30	5.34	86850
2004-04-16	5.34	5.34	5.17	5.17	127800
2004-04-19	5.22	5.23	5.14	5.17	230850
2004-04-20	5.16	5.17	5.10	5.10	68400
2004-04-21	5.12	5.12	4.79	5.04	248400
2004-04-22	5.02	5.26	5.02	5.26	146250
2004-04-23	5.30	5.33	5.23	5.30	76050
2004-04-26	5.31	5.32	5.29	5.31	182250
2004-04-27	5.30	5.34	5.30	5.34	129600
2004-04-28	5.33	5.33	5.15	5.15	69750
2004-04-29	5.17	5.36	5.17	5.29	120600
2004-04-30	5.29	5.32	5.12	5.22	91800
2004-05-03	5.19	5.33	5.17	5.22	65700
2004-05-04	5.21	5.24	5.16	5.24	50400
2004-05-05	5.23	5.29	5.22	5.24	72900
2004-05-06	5.23	5.23	5.11	5.13	106200
2004-05-07	5.08	5.09	4.90	4.92	92700
2004-05-10	4.89	4.92	4.41	4.44	127800
2004-05-11	4.46	4.76	4.46	4.76	150300
2004-05-12	4.76	4.79	4.58	4.79	87750
2004-05-13	4.79	4.80	4.59	4.63	185400
2004-05-14	4.63	4.63	4.48	4.52	116100
2004-05-17	4.51	4.51	4.36	4.48	99000
2004-05-18	4.50	4.51	4.39	4.44	272250
2004-05-19	4.46	4.50	4.32	4.36	300150
2004-05-20	4.36	4.45	4.33	4.40	201600
2004-05-21	4.40	4.40	4.32	4.36	305550
2004-05-24	4.38	4.40	4.31	4.32	60750
2004-05-25	4.32	4.33	4.28	4.30	128250
2004-05-26	4.28	4.36	4.13	4.16	294300
2004-05-27	4.16	4.30	4.16	4.30	458550
2004-05-28	4.32	4.32	4.28	4.30	123300
2004-06-01	4.31	4.34	4.29	4.31	221850
2004-06-02	4.31	4.36	4.30	4.36	181350
2004-06-03	4.36	4.38	4.27	4.27	120150
2004-06-04	4.28	4.44	4.25	4.43	240300
2004-06-07	4.43	4.50	4.40	4.50	103950
2004-06-08	4.50	4.50	4.45	4.48	112950
2004-06-09	4.46	4.51	4.40	4.41	106650
2004-06-10	4.41	4.49	4.41	4.47	124650
2004-06-14	4.46	4.47	4.38	4.38	164700
2004-06-15	4.39	4.51	4.36	4.36	124650
2004-06-16	4.42	4.43	4.27	4.38	145350
2004-06-17	4.40	4.46	4.36	4.46	139050
2004-06-18	4.46	4.47	4.28	4.28	219600
2004-06-21	4.24	4.31	4.24	4.30	499950
2004-06-22	4.29	4.29	4.11	4.17	113400
2004-06-23	4.17	4.29	4.12	4.28	210150
2004-06-24	4.28	4.29	4.25	4.26	115650
2004-06-25	4.27	4.64	4.26	4.64	596250
2004-06-28	4.63	4.63	4.53	4.57	269100
2004-06-29	4.57	4.58	4.52	4.55	138600
2004-06-30	4.55	4.56	4.49	4.53	214200
2004-07-01	4.54	4.58	4.43	4.43	103500
2004-07-02	4.44	4.45	4.42	4.44	97650
2004-07-06	4.44	4.44	4.40	4.41	100800
2004-07-07	4.39	4.41	4.27	4.27	129600
2004-07-08	4.29	4.37	4.24	4.27	183600
2004-07-09	4.26	4.30	4.16	4.17	126000
2004-07-12	4.17	4.17	4.11	4.11	89100
2004-07-13	4.12	4.18	4.09	4.17	85950
2004-07-14	4.17	4.22	4.16	4.16	76500
2004-07-15	4.18	4.22	4.14	4.21	49500
2004-07-16	4.20	4.22	4.07	4.08	45000
2004-07-19	4.08	4.08	3.91	4.04	109350
2004-07-20	4.02	4.09	4.00	4.09	69300
2004-07-21	4.09	4.09	3.88	3.88	80100
2004-07-22	3.90	3.92	3.81	3.86	211500
2004-07-23	3.87	3.89	3.84	3.85	44100
2004-07-26	3.84	3.90	3.78	3.90	76950
2004-07-27	3.89	4.02	3.87	4.00	48150
2004-07-28	3.99	4.03	3.93	3.98	88650
2004-07-29	3.94	4.01	3.92	4.01	139050
2004-07-30	4.07	4.12	4.03	4.09	60750
2004-08-02	4.08	4.17	4.06	4.17	101700
2004-08-03	4.14	4.14	4.10	4.11	147600
2004-08-04	4.11	4.11	4.03	4.06	155250
2004-08-05	4.11	4.15	4.04	4.06	185400
2004-08-06	4.04	4.04	3.97	3.98	85950
2004-08-09	3.99	4.00	3.87	3.89	84600
2004-08-10	3.89	4.02	3.89	4.02	165600
2004-08-11	4.00	4.19	3.95	4.18	88650
2004-08-12	4.17	4.17	3.89	3.94	200250
2004-08-13	3.96	3.98	3.96	3.98	59850
2004-08-16	3.96	4.00	3.82	3.92	83250
2004-08-17	3.93	3.96	3.91	3.93	63450
2004-08-18	3.93	3.96	3.91	3.93	56250
2004-08-19	3.91	4.03	3.91	4.00	102150
2004-08-20	4.02	4.09	4.01	4.06	55800
2004-08-23	4.08	4.08	4.04	4.04	36000
2004-08-24	4.07	4.16	4.07	4.10	110700
2004-08-25	4.10	4.15	4.10	4.11	232200
2004-08-26	4.12	4.19	4.11	4.19	114750
2004-08-27	4.18	4.33	4.18	4.32	149850
2004-08-30	4.32	4.41	4.32	4.37	100800
2004-08-31	4.36	4.37	4.31	4.33	119250
2004-09-01	4.34	4.41	4.28	4.29	85950
2004-09-02	4.30	4.48	4.27	4.46	199800
2004-09-03	4.48	4.58	4.48	4.56	54000
2004-09-07	4.56	4.57	4.49	4.53	113400
2004-09-08	4.56	4.58	4.49	4.50	157500
2004-09-09	4.51	4.52	4.44	4.46	121050
2004-09-10	4.44	4.52	4.42	4.51	61200
2004-09-13	4.52	4.53	4.38	4.40	186750
2004-09-14	4.41	4.42	4.38	4.39	44100
2004-09-15	4.37	4.67	4.32	4.65	117900
2004-09-16	4.67	4.69	4.62	4.67	85050
2004-09-17	4.67	4.67	4.56	4.61	148050
2004-09-20	4.60	4.61	4.56	4.57	30600
2004-09-21	4.58	4.60	4.52	4.60	57150
2004-09-22	4.58	4.58	4.56	4.58	76950
2004-09-23	4.58	4.59	4.56	4.58	56700
2004-09-24	4.56	4.58	4.52	4.52	21150
2004-09-27	4.51	4.52	4.48	4.51	18000
2004-09-28	4.52	4.54	4.51	4.53	48600
2004-09-29	4.54	4.54	4.45	4.52	81900
2004-09-30	4.53	4.56	4.51	4.54	112950
2004-10-01	4.56	4.66	4.56	4.61	126000
2004-10-04	4.63	4.69	4.57	4.63	133200
2004-10-05	4.64	4.64	4.57	4.60	99450
2004-10-06	4.58	4.66	4.57	4.66	153000
2004-10-07	4.66	4.66	4.53	4.54	60750
2004-10-08	4.53	4.62	4.51	4.61	51300
2004-10-11	4.59	4.60	4.55	4.55	38700
2004-10-12	4.55	4.67	4.55	4.64	35100
2004-10-13	4.64	4.66	4.51	4.51	86850
2004-10-14	4.51	4.51	4.41	4.43	57600
2004-10-15	4.43	4.52	4.42	4.52	90450
2004-10-18	4.50	4.54	4.50	4.52	40500
2004-10-19	4.51	4.54	4.50	4.50	32850
2004-10-20	4.49	4.56	4.49	4.53	49500
2004-10-21	4.53	4.54	4.51	4.52	45900
2004-10-22	4.51	4.52	4.40	4.45	76500
2004-10-25	4.44	4.46	4.41	4.44	60750
2004-10-26	4.44	4.49	4.41	4.48	74250
2004-10-27	4.49	4.51	4.46	4.49	81450
2004-10-28	4.47	4.50	4.41	4.49	41400
2004-10-29	4.49	4.49	4.42	4.45	40950
2004-11-01	4.44	4.44	4.32	4.38	69300
2004-11-02	4.40	4.41	4.31	4.35	73800
2004-11-03	4.36	4.43	4.36	4.42	74250
2004-11-04	4.42	4.57	4.41	4.47	180000
2004-11-05	4.47	4.48	4.43	4.47	97200
2004-11-08	4.48	4.56	4.45	4.56	55800
2004-11-09	4.59	4.63	4.57	4.62	85050
2004-11-10	4.67	5.03	4.67	4.89	312750
2004-11-11	4.86	5.16	4.86	5.09	150300
2004-11-12	5.11	5.13	4.98	4.98	69300
2004-11-15	4.98	5.00	4.94	5.00	63900
2004-11-16	5.01	5.06	4.99	5.04	71100
2004-11-17	5.07	5.11	5.03	5.03	45450
2004-11-18	5.02	5.02	4.94	5.00	92250
2004-11-19	5.00	5.00	4.94	4.97	94950
2004-11-22	4.94	4.96	4.87	4.96	114300
2004-11-23	4.96	4.97	4.91	4.96	80100
2004-11-24	4.96	4.96	4.89	4.94	84150
2004-11-26	4.94	4.97	4.94	4.97	17100
2004-11-29	4.96	5.16	4.96	5.14	175950
2004-11-30	5.14	5.19	5.10	5.12	41400
2004-12-01	5.16	5.22	5.11	5.15	283950
2004-12-02	5.12	5.29	5.12	5.28	176850
2004-12-03	5.27	5.30	5.25	5.25	33300
2004-12-06	5.26	5.28	5.08	5.08	106200
2004-12-07	5.09	5.15	5.05	5.05	162900
2004-12-08	5.06	5.07	5.00	5.01	79650
2004-12-09	5.02	5.06	4.96	5.06	44550
2004-12-10	5.09	5.27	5.08	5.23	90000
2004-12-13	5.23	5.28	5.14	5.18	109350
2004-12-14	5.19	5.22	5.11	5.11	175050
2004-12-15	5.11	5.24	5.09	5.24	207450
2004-12-16	5.24	5.24	5.09	5.17	121950
2004-12-17	5.17	5.19	5.14	5.17	90000
2004-12-20	5.14	5.38	5.12	5.36	126000
2004-12-21	5.41	5.62	5.41	5.62	177300
2004-12-22	5.64	5.80	5.64	5.64	139950
2004-12-23	5.64	5.73	5.62	5.69	75150
2004-12-27	5.71	5.73	5.64	5.64	121950
2004-12-28	5.62	5.69	5.60	5.66	69750
2004-12-29	5.62	5.72	5.62	5.72	31050
2004-12-30	5.72	5.78	5.70	5.78	53550
2004-12-31	5.78	5.97	5.77	5.91	83700
2005-01-03	5.90	5.94	5.78	5.79	242100
2005-01-04	5.81	5.96	5.73	5.81	195750
2005-01-05	5.87	5.90	5.78	5.78	140400
2005-01-06	5.80	5.80	5.68	5.69	81450
2005-01-07	5.71	5.77	5.69	5.70	85050
2005-01-10	5.68	5.80	5.68	5.74	59850
2005-01-11	5.73	5.87	5.72	5.87	45000
2005-01-12	5.86	5.93	5.84	5.93	130950
2005-01-13	5.92	6.00	5.91	5.91	170550
2005-01-14	5.94	6.11	5.94	6.07	225900
2005-01-18	6.11	6.73	6.09	6.64	716400
2005-01-19	6.64	6.79	6.43	6.51	294300
2005-01-20	6.43	6.45	6.32	6.34	198000
2005-01-21	6.34	6.34	6.20	6.26	144450
2005-01-24	6.27	6.30	6.06	6.09	230400
2005-01-25	6.09	6.29	6.08	6.22	387450
2005-01-26	6.23	6.26	6.17	6.22	115650
2005-01-27	6.20	6.29	6.20	6.28	199800
2005-01-28	6.29	6.49	6.29	6.45	266400
2005-01-31	6.50	6.66	6.48	6.66	280800
2005-02-01	6.64	7.00	6.64	6.94	573300
2005-02-02	6.97	7.04	6.89	6.91	414000
2005-02-03	6.88	6.93	6.59	6.76	361800
2005-02-04	6.79	6.88	6.73	6.88	249750
2005-02-07	6.84	6.94	6.81	6.92	152100
2005-02-08	6.94	7.27	6.94	7.16	276750
2005-02-09	7.12	7.13	7.02	7.07	219150
2005-02-10	7.08	7.08	6.94	6.98	120600
2005-02-11	6.87	6.87	6.37	6.53	643500
2005-02-14	6.53	6.63	6.53	6.60	257850
2005-02-15	6.61	6.63	6.57	6.63	165150
2005-02-16	6.61	6.61	6.18	6.27	306900
2005-02-17	6.32	6.37	6.13	6.21	339300
2005-02-18	6.22	6.22	5.96	6.07	306450
2005-02-22	6.07	6.18	6.03	6.16	348300
2005-02-23	6.13	6.51	6.13	6.44	351900
2005-02-24	6.44	6.44	6.30	6.40	121500
2005-02-25	6.40	6.48	6.38	6.46	112500
2005-02-28	6.43	6.44	6.38	6.38	154350
2005-03-01	6.40	6.56	6.38	6.52	317250
2005-03-02	6.50	6.82	6.50	6.75	185400
2005-03-03	6.78	7.04	6.67	6.74	396450
2005-03-04	6.77	6.89	6.77	6.85	130950
2005-03-07	6.87	6.90	6.86	6.88	235350
2005-03-08	6.88	6.88	6.81	6.82	169200
2005-03-09	6.82	6.82	6.70	6.76	135900
2005-03-10	6.77	6.77	6.54	6.60	180000
2005-03-11	6.60	6.62	6.55	6.55	160650
2005-03-14	6.50	6.64	6.50	6.64	164700
2005-03-15	6.70	6.77	6.65	6.71	155700
2005-03-16	6.72	6.79	6.72	6.75	92700
2005-03-17	6.76	6.78	6.74	6.78	80550
2005-03-18	6.78	6.78	6.59	6.66	225900
2005-03-21	6.66	6.76	6.64	6.71	124650
2005-03-22	6.69	6.76	6.67	6.75	103950
2005-03-23	6.80	6.87	6.56	6.60	158850
2005-03-24	6.58	6.83	6.51	6.70	145800
2005-03-28	6.71	6.82	6.68	6.71	85950
2005-03-29	6.72	6.72	6.44	6.44	262800
2005-03-30	6.47	6.50	6.30	6.31	321300
2005-03-31	6.31	6.39	6.27	6.35	191700
2005-04-01	6.38	6.50	6.38	6.42	197100
2005-04-04	6.44	6.57	6.32	6.38	206550
2005-04-05	6.37	6.43	6.32	6.33	144450
2005-04-06	6.33	6.33	6.19	6.23	63900
2005-04-07	6.23	6.34	6.23	6.32	156600
2005-04-08	6.34	6.36	6.25	6.25	153450
2005-04-11	6.27	6.34	6.26	6.26	253350
2005-04-12	6.24	6.24	6.00	6.14	229950
2005-04-13	6.12	6.16	6.01	6.03	148050
2005-04-14	6.03	6.06	6.00	6.01	170550
2005-04-15	6.00	6.02	5.73	5.78	189900
2005-04-18	5.77	5.83	5.76	5.83	216000
2005-04-19	5.84	6.14	5.84	6.14	220050
2005-04-20	6.14	6.14	5.93	5.94	244350
2005-04-21	5.96	6.03	5.96	6.02	195750
2005-04-22	6.01	6.04	5.78	5.79	150750
2005-04-25	5.81	6.10	5.81	6.08	139050
2005-04-26	6.06	6.09	5.90	6.02	120150
2005-04-27	6.00	6.30	5.96	6.12	153450
2005-04-28	6.11	6.17	5.96	5.97	152550
2005-04-29	5.94	5.97	5.75	5.84	212850
2005-05-02	5.94	6.39	5.93	6.22	178200
2005-05-03	6.27	6.50	6.22	6.36	121950
2005-05-04	6.31	6.38	6.20	6.20	97650
2005-05-05	6.26	6.26	6.00	6.02	54450
2005-05-06	6.04	6.07	5.98	6.00	54000
2005-05-09	6.00	6.16	6.00	6.14	69750
2005-05-10	6.12	6.26	6.12	6.26	85050
2005-05-11	6.27	6.27	6.17	6.23	47700
2005-05-12	6.21	6.23	5.92	5.92	82800
2005-05-13	5.91	6.12	5.11	5.22	814950
2005-05-16	5.11	5.30	5.09	5.25	518850
2005-05-17	5.25	5.34	4.87	5.34	604350
2005-05-18	5.38	5.45	5.32	5.45	156150
2005-05-19	5.44	5.51	5.40	5.50	116100
2005-05-20	5.48	5.57	5.28	5.35	136350
2005-05-23	5.32	5.58	5.32	5.44	115650
2005-05-24	5.42	5.42	5.21	5.37	182700
2005-05-25	5.35	5.36	5.19	5.19	62550
2005-05-26	5.23	5.28	5.22	5.26	102600
2005-05-27	5.24	5.24	5.16	5.16	152100
2005-05-31	5.22	5.44	5.22	5.39	122850
2005-06-01	5.43	5.53	5.28	5.36	86850
2005-06-02	5.31	5.36	5.28	5.28	52200
2005-06-03	5.24	5.31	5.11	5.30	166050
2005-06-06	5.28	5.28	5.24	5.26	334350
2005-06-07	5.28	5.36	5.28	5.28	129150
2005-06-08	5.29	5.29	5.17	5.17	87750
2005-06-09	5.11	5.14	5.10	5.12	79200
2005-06-10	5.11	5.14	5.11	5.13	245250
2005-06-13	5.13	5.16	5.10	5.16	83700
2005-06-14	5.12	5.23	5.12	5.23	69750
2005-06-15	5.26	5.26	5.14	5.22	59400
2005-06-16	5.19	5.26	5.16	5.26	108450
2005-06-17	5.28	5.56	5.28	5.46	207450
2005-06-20	5.48	5.51	5.35	5.35	42750
2005-06-21	5.35	5.38	5.33	5.34	41850
2005-06-22	5.36	5.38	5.36	5.38	69750
2005-06-23	5.38	5.38	5.34	5.35	67950
2005-06-24	5.34	5.39	5.32	5.33	166950
2005-06-27	5.33	5.34	5.23	5.26	69750
2005-06-28	5.27	5.40	5.27	5.40	547650
2005-06-29	5.39	5.51	5.38	5.49	36000
2005-06-30	5.50	5.68	5.50	5.57	78300
2005-07-01	5.60	5.89	5.60	5.82	139050
2005-07-05	5.83	5.90	5.80	5.85	90450
2005-07-06	5.80	5.80	5.71	5.76	87750
2005-07-07	5.75	5.75	5.66	5.70	73350
2005-07-08	5.70	5.70	5.60	5.66	104850
2005-07-11	5.66	5.67	5.65	5.67	137700
2005-07-12	5.61	5.67	5.61	5.66	131850
2005-07-13	5.64	5.66	5.54	5.62	100350
2005-07-14	5.62	5.76	5.59	5.76	202500
2005-07-15	5.76	6.20	5.76	6.15	176850
2005-07-18	6.12	6.16	6.06	6.15	159300
2005-07-19	6.27	6.44	6.22	6.22	175500
2005-07-20	6.20	6.28	6.16	6.22	73350
2005-07-21	6.22	6.32	6.16	6.16	153900
2005-07-22	6.16	6.27	6.11	6.27	80550
2005-07-25	6.26	6.33	6.21	6.25	142200
2005-07-26	6.20	6.26	6.20	6.24	72000
2005-07-27	6.22	6.24	6.05	6.16	52200
2005-07-28	6.19	6.48	6.19	6.43	109350
2005-07-29	6.44	6.44	6.08	6.08	67050
2005-08-01	6.08	6.25	6.02	6.09	90450
2005-08-02	6.12	6.22	6.06	6.22	115650
2005-08-03	6.19	6.33	6.13	6.14	80550
2005-08-04	6.12	6.12	6.04	6.05	69750
2005-08-05	6.04	6.04	5.81	5.90	98550
2005-08-08	5.91	5.93	5.89	5.93	106650
2005-08-09	5.93	5.97	5.91	5.94	55350
2005-08-10	5.97	6.01	5.94	5.96	84150
2005-08-11	5.96	6.06	5.96	6.00	68850
2005-08-12	6.00	6.04	5.96	6.01	70650
2005-08-15	6.10	6.30	6.10	6.24	127800
2005-08-16	6.23	6.33	6.09	6.19	100800
2005-08-17	6.19	6.30	6.16	6.26	57150
2005-08-18	6.26	6.35	6.24	6.30	148950
2005-08-19	6.31	6.31	6.05	6.06	53550
2005-08-22	6.00	6.26	6.00	6.11	109800
2005-08-23	6.08	6.22	6.08	6.12	45000
2005-08-24	6.14	6.30	6.12	6.19	228150
2005-08-25	6.25	6.27	6.20	6.24	82350
2005-08-26	6.22	6.22	6.04	6.09	126000
2005-08-29	6.07	6.14	6.07	6.14	63900
2005-08-30	6.14	6.16	6.00	6.04	60300
2005-08-31	6.01	6.20	5.97	6.20	125100
2005-09-01	6.11	6.13	6.06	6.08	111600
2005-09-02	6.11	6.11	6.04	6.11	63900
2005-09-06	5.95	6.22	5.95	6.22	242550
2005-09-07	6.10	6.31	6.10	6.24	281250
2005-09-08	6.22	6.22	6.12	6.18	90900
2005-09-09	6.18	6.21	6.17	6.18	97200
2005-09-12	6.14	6.22	6.13	6.21	131400
2005-09-13	6.20	6.22	6.13	6.22	127350
2005-09-14	6.21	6.22	6.20	6.20	109800
2005-09-15	6.18	6.20	6.14	6.18	38700
2005-09-16	6.22	6.22	6.19	6.22	717300
2005-09-19	6.22	6.23	6.21	6.22	367200
2005-09-20	6.23	6.28	5.91	5.96	208350
2005-09-21	5.93	5.98	5.90	5.92	164250
2005-09-22	5.87	5.87	5.63	5.69	169650
2005-09-23	5.64	5.69	5.61	5.66	64350
2005-09-26	5.66	5.75	5.53	5.62	196200
2005-09-27	5.61	5.69	5.54	5.59	171450
2005-09-28	5.64	5.92	5.64	5.91	164250
2005-09-29	5.86	6.04	5.86	5.96	75150
2005-09-30	5.99	5.99	5.76	5.89	130500
2005-10-03	5.78	5.78	5.52	5.69	480150
2005-10-04	5.73	5.73	5.56	5.59	327600
2005-10-05	5.58	5.63	5.56	5.56	202050
2005-10-06	5.54	5.58	5.50	5.53	111150
2005-10-07	5.53	5.54	5.31	5.41	107100
2005-10-10	5.36	5.36	5.31	5.31	131400
2005-10-11	5.31	5.36	5.30	5.33	90000
2005-10-12	5.32	5.37	5.15	5.18	126000
2005-10-13	5.17	5.21	5.12	5.12	51300
2005-10-14	5.16	5.20	5.06	5.16	71100
2005-10-17	5.41	5.42	5.00	5.10	150750
2005-10-18	5.11	5.13	5.02	5.03	59850
2005-10-19	5.03	5.10	4.93	5.08	179550
2005-10-20	5.07	5.09	4.91	4.98	92700
2005-10-21	4.98	5.11	4.98	5.06	82800
2005-10-24	5.09	5.10	4.97	5.03	120600
2005-10-25	5.03	5.03	4.78	4.80	133200
2005-10-26	4.77	4.87	4.66	4.68	103500
2005-10-27	4.66	4.74	4.60	4.70	90450
2005-10-28	4.65	4.99	4.63	4.97	114750
2005-10-31	4.92	4.97	4.74	4.85	233100
2005-11-01	4.81	4.81	4.60	4.61	100800
2005-11-02	4.47	4.60	4.47	4.60	209700
2005-11-03	4.66	4.73	4.65	4.70	428850
2005-11-04	4.67	4.69	4.54	4.68	184500
2005-11-07	4.68	4.91	4.68	4.89	93150
2005-11-08	4.89	5.00	4.88	4.99	65700
2005-11-09	4.97	5.15	4.92	5.07	39600
2005-11-10	5.11	5.27	4.91	5.00	140400
2005-11-11	4.96	5.27	4.96	4.97	96300
2005-11-14	4.99	5.13	4.97	5.12	91350
2005-11-15	5.10	5.22	5.07	5.11	56250
2005-11-16	5.16	5.23	5.03	5.06	127800
2005-11-17	5.11	5.14	5.08	5.11	105750
2005-11-18	5.11	5.12	5.04	5.11	134100
2005-11-21	5.11	5.32	5.08	5.26	222300
2005-11-22	5.32	5.52	5.28	5.34	225450
2005-11-23	5.38	5.56	5.33	5.42	162900
2005-11-25	5.42	5.42	5.32	5.32	32850
2005-11-28	5.34	5.39	5.22	5.22	154800
2005-11-29	5.39	5.47	5.36	5.40	150750
2005-11-30	5.44	5.47	5.39	5.43	143100
2005-12-01	5.44	5.54	5.43	5.54	87750
2005-12-02	5.50	5.73	5.46	5.61	132750
2005-12-05	5.63	5.64	5.56	5.59	127350
2005-12-06	5.61	5.62	5.41	5.43	136800
2005-12-07	5.40	5.44	5.28	5.37	161100
2005-12-08	5.43	5.43	5.20	5.23	173700
2005-12-09	5.27	5.27	5.14	5.20	120150
2005-12-12	5.24	5.27	5.14	5.20	58950
2005-12-13	5.20	5.21	5.18	5.19	178650
2005-12-14	5.19	5.35	5.19	5.25	175950
2005-12-15	5.25	5.25	5.13	5.17	76500
2005-12-16	5.19	5.52	5.19	5.35	422550
2005-12-19	5.37	5.41	5.31	5.34	126900
2005-12-20	5.37	5.47	5.34	5.47	102150
2005-12-21	5.46	5.56	5.46	5.52	134100
2005-12-22	5.49	5.57	5.44	5.57	40500
2005-12-23	5.57	5.61	5.56	5.56	173700
2005-12-27	5.54	5.54	5.36	5.36	54900
2005-12-28	5.37	5.40	5.27	5.32	87750
2005-12-29	5.30	5.30	5.14	5.19	147600
2005-12-30	5.15	5.15	4.93	5.10	167850
2006-01-03	5.15	5.31	4.97	5.21	232200
2006-01-04	5.43	5.52	5.38	5.41	258750
2006-01-05	5.40	5.44	5.39	5.43	39600
2006-01-06	5.44	5.47	5.40	5.43	49950
2006-01-09	5.42	5.51	5.40	5.44	49500
2006-01-10	5.39	5.41	5.30	5.40	61200
2006-01-11	5.45	5.46	5.04	5.43	289350
2006-01-12	5.42	5.55	5.38	5.38	103950
2006-01-13	5.39	5.52	5.38	5.46	52200
2006-01-17	5.41	5.41	5.26	5.40	374850
2006-01-18	5.39	5.50	5.38	5.45	91800
2006-01-19	5.44	5.45	5.29	5.35	138600
2006-01-20	5.37	5.37	5.15	5.18	163800
2006-01-23	5.13	5.22	5.13	5.21	117450
2006-01-24	5.22	5.36	5.22	5.34	168300
2006-01-25	5.33	5.33	5.26	5.27	69300
2006-01-26	5.30	5.36	5.28	5.34	74250
2006-01-27	5.34	5.50	5.32	5.47	151200
2006-01-30	5.45	5.50	5.44	5.48	283950
2006-01-31	5.44	5.49	5.42	5.44	143550
2006-02-01	5.44	5.44	5.38	5.42	144450
2006-02-02	5.40	5.40	5.28	5.35	347850
2006-02-03	5.32	5.32	5.24	5.26	157950
2006-02-06	5.26	5.28	5.13	5.19	373500
2006-02-07	5.18	5.20	5.10	5.11	78750
2006-02-08	5.09	5.09	4.98	5.02	448200
2006-02-09	5.02	5.22	5.02	5.06	144000
2006-02-10	5.04	5.07	4.94	5.02	118350
2006-02-13	5.02	5.06	4.91	4.91	94950
2006-02-14	4.95	5.09	4.93	5.04	103050
2006-02-15	5.04	5.13	5.02	5.09	225450
2006-02-16	5.11	5.13	5.08	5.11	85950
2006-02-17	4.90	5.12	4.90	5.04	49500
2006-02-21	5.06	5.06	4.91	4.97	144450
2006-02-22	4.98	5.02	4.98	5.00	403650
2006-02-23	5.00	5.02	4.97	5.00	166050
2006-02-24	5.00	5.04	5.00	5.01	325350
2006-02-27	5.02	5.19	5.01	5.16	108000
2006-02-28	5.15	5.15	4.97	5.02	79200
2006-03-01	5.03	5.03	4.96	5.02	74250
2006-03-02	4.95	5.02	4.90	5.01	186750
2006-03-03	5.00	5.04	4.96	5.00	116100
2006-03-06	5.11	5.12	5.00	5.00	139500
2006-03-07	5.00	5.05	5.00	5.00	174600
2006-03-08	4.99	5.11	4.99	5.08	110250
2006-03-09	5.06	5.13	5.04	5.04	179100
2006-03-10	5.03	5.15	5.00	5.15	256050
2006-03-13	5.33	5.70	5.33	5.52	1030950
2006-03-14	5.57	5.85	5.53	5.78	464400
2006-03-15	5.84	5.89	5.79	5.83	210600
2006-03-16	5.84	5.90	5.84	5.85	118800
2006-03-17	5.85	5.85	5.73	5.77	467100
2006-03-20	5.76	5.82	5.72	5.80	498150
2006-03-21	5.79	5.79	5.69	5.77	179550
2006-03-22	5.76	5.79	5.70	5.76	102150
2006-03-23	5.76	5.76	5.62	5.68	151200
2006-03-24	5.67	5.84	5.66	5.81	455400
2006-03-27	5.80	6.03	5.80	5.98	490500
2006-03-28	6.00	6.16	5.87	6.10	549900
2006-03-29	6.16	6.39	6.16	6.37	670500
2006-03-30	6.42	6.51	6.40	6.50	399150
2006-03-31	6.89	7.48	6.89	7.41	2198700
2006-04-03	7.41	7.72	7.39	7.50	1230300
2006-04-04	7.50	7.60	7.50	7.54	382500
2006-04-05	7.55	7.62	7.47	7.58	717750
2006-04-06	7.58	7.72	7.58	7.71	559350
2006-04-07	7.76	7.79	7.56	7.67	639450
2006-04-10	7.69	7.71	7.29	7.39	684900
2006-04-11	7.39	7.42	7.26	7.28	273600
2006-04-12	7.30	7.32	7.22	7.26	216450
2006-04-13	7.30	7.36	7.20	7.34	210600
2006-04-17	7.36	7.39	7.14	7.18	222750
2006-04-18	7.17	7.28	7.17	7.23	314550
2006-04-19	7.25	7.31	7.17	7.22	241650
2006-04-20	7.21	7.42	7.21	7.38	166950
2006-04-21	7.48	7.73	7.41	7.72	377100
2006-04-24	7.68	7.68	7.44	7.45	219150
2006-04-25	7.43	7.66	7.38	7.64	294300
2006-04-26	7.62	7.91	7.62	7.84	243000
2006-04-27	7.83	8.11	7.79	8.03	421650
2006-04-28	8.02	8.10	7.89	7.96	337500
2006-05-01	7.99	8.04	7.84	7.96	279000
2006-05-02	7.93	7.95	7.79	7.89	274500
2006-05-03	7.86	8.10	7.86	8.10	315000
2006-05-04	9.11	9.16	8.53	8.71	1165950
2006-05-05	8.60	8.60	8.14	8.47	758250
2006-05-08	8.22	8.43	8.21	8.32	368100
2006-05-09	8.32	8.32	8.28	8.30	191700
2006-05-10	8.31	8.36	8.26	8.31	607950
2006-05-11	8.30	8.32	7.97	8.00	396450
2006-05-12	7.97	7.97	7.58	7.79	333450
2006-05-15	7.74	7.87	7.72	7.81	325800
2006-05-16	7.92	7.92	7.73	7.74	180900
2006-05-17	7.73	8.14	7.73	8.02	528750
2006-05-18	8.08	8.26	8.02	8.09	470250
2006-05-19	8.09	8.74	8.08	8.73	796500
2006-05-22	8.73	8.89	8.49	8.81	769050
2006-05-23	8.92	9.20	8.67	8.69	433350
2006-05-24	8.70	8.89	8.57	8.69	873900
2006-05-25	8.72	8.72	8.33	8.64	648900
2006-05-26	8.61	8.61	8.23	8.30	848250
2006-05-30	8.25	8.43	8.08	8.08	505800
2006-05-31	8.12	8.50	8.12	8.29	1265850
2006-06-01	8.33	8.62	8.33	8.52	576000
2006-06-02	8.52	8.54	8.37	8.45	322650
2006-06-05	8.40	8.43	8.13	8.17	461250
2006-06-06	8.17	8.17	7.80	7.88	1270350
2006-06-07	7.88	7.93	7.72	7.72	6257700
2006-06-08	7.72	7.91	7.72	7.88	1664100
2006-06-09	7.86	7.87	7.50	7.59	1373850
2006-06-12	7.59	7.59	7.29	7.34	641700
2006-06-13	7.33	7.38	7.13	7.20	968400
2006-06-14	7.22	7.22	6.94	7.19	840150
2006-06-15	7.24	7.61	7.24	7.60	1449900
2006-06-16	7.60	7.60	7.39	7.42	848250
2006-06-19	7.46	7.62	7.37	7.62	929700
2006-06-20	7.67	7.68	7.38	7.38	747450
2006-06-21	7.34	7.61	7.27	7.51	567900
2006-06-22	7.51	7.52	7.32	7.43	279900
2006-06-23	7.44	7.57	7.24	7.47	405450
2006-06-26	7.49	7.52	7.38	7.42	493200
2006-06-27	7.42	7.43	7.18	7.21	657450
2006-06-28	7.25	7.65	7.19	7.61	886050
2006-06-29	7.66	7.91	7.66	7.86	895950
2006-06-30	7.89	7.89	7.69	7.79	1196100
2006-07-03	7.78	7.91	7.73	7.87	359100
2006-07-05	7.87	7.87	7.58	7.69	470250
2006-07-06	7.69	7.78	7.62	7.76	435150
2006-07-07	7.74	7.74	7.51	7.56	588600
2006-07-10	7.54	7.54	7.32	7.36	624600
2006-07-11	7.34	7.34	7.27	7.31	630000
2006-07-12	7.34	7.34	7.23	7.31	925200
2006-07-13	7.29	7.43	7.17	7.32	484200
2006-07-14	7.32	7.48	7.16	7.37	616050
2006-07-17	7.33	7.42	7.29	7.34	585450
2006-07-18	8.33	8.72	8.07	8.72	4354650
2006-07-19	8.72	8.95	8.60	8.86	1606050
2006-07-20	8.96	9.06	8.78	8.89	1026450
2006-07-21	8.89	8.92	8.71	8.76	615150
2006-07-24	8.79	9.18	8.79	9.10	1000350
2006-07-25	9.00	9.17	8.89	9.01	724950
2006-07-26	9.00	9.33	8.80	9.27	616950
2006-07-27	9.24	9.25	8.84	8.90	504900
2006-07-28	8.94	9.38	8.89	9.34	487800
2006-07-31	9.31	9.34	9.16	9.16	352800
2006-08-01	9.16	9.23	9.01	9.08	297000
2006-08-02	9.03	9.24	9.00	9.10	209700
2006-08-03	9.10	9.15	8.94	9.04	533700
2006-08-04	9.16	9.31	8.79	8.90	274050
2006-08-07	8.93	9.02	8.84	8.93	164700
2006-08-08	8.99	9.00	8.63	8.63	231750
2006-08-09	8.64	8.75	8.44	8.67	352800
2006-08-10	9.09	9.51	9.03	9.29	2263500
2006-08-11	9.34	9.53	9.29	9.37	733050
2006-08-14	9.39	10.11	9.39	9.78	1078200
2006-08-15	9.77	10.13	9.66	10.08	2015550
2006-08-16	10.06	10.06	9.56	9.59	555300
2006-08-17	9.59	9.95	9.55	9.76	669600
2006-08-18	9.79	9.96	9.67	9.92	495450
2006-08-21	9.96	9.98	9.73	9.79	252000
2006-08-22	9.79	9.95	9.78	9.87	261900
2006-08-23	9.89	9.96	9.58	9.79	232650
2006-08-24	9.78	9.84	9.57	9.73	174600
2006-08-25	9.62	9.83	9.62	9.79	239850
2006-08-28	9.78	10.05	9.78	10.04	398250
2006-08-29	10.04	10.11	9.89	10.03	600300
2006-08-30	10.07	10.23	9.89	10.10	302400
2006-08-31	10.15	10.32	9.93	9.93	489600
2006-09-01	9.98	10.26	9.98	10.20	428400
2006-09-05	10.26	10.27	10.17	10.23	292050
2006-09-06	10.11	10.24	9.97	10.07	206550
2006-09-07	10.04	10.20	9.91	9.93	421200
2006-09-08	9.90	10.04	9.67	9.75	325800
2006-09-11	9.70	9.89	9.61	9.76	261000
2006-09-12	9.81	10.04	9.78	9.88	485550
2006-09-13	9.93	10.10	9.92	10.03	270450
2006-09-14	10.02	10.02	9.79	9.81	315000
2006-09-15	9.89	10.07	9.86	10.04	609300
2006-09-18	10.04	10.04	9.76	9.89	377100
2006-09-19	9.84	10.04	9.78	9.99	196650
2006-09-20	9.91	10.12	9.33	10.01	1987650
2006-09-21	10.01	10.02	9.39	9.56	702000
2006-09-22	9.51	9.74	9.28	9.72	792450
2006-09-25	9.56	9.65	9.47	9.56	390150
2006-09-26	9.57	9.57	9.24	9.32	465300
2006-09-27	9.27	9.30	9.06	9.21	600300
2006-09-28	9.27	9.44	9.26	9.34	357300
2006-09-29	9.37	9.52	9.31	9.39	595350
2006-10-02	9.35	9.97	9.30	9.40	521700
2006-10-03	9.41	9.63	9.31	9.45	543600
2006-10-04	9.46	10.42	9.44	10.23	648600
2006-10-05	11.45	11.75	10.89	10.97	2254800
2006-10-06	10.97	10.98	10.50	10.91	1149600
2006-10-09	10.94	11.22	10.75	11.22	722700
2006-10-10	11.18	11.29	10.99	11.19	333300
2006-10-11	11.33	11.77	11.27	11.64	820800
2006-10-12	11.75	12.24	11.75	12.16	992100
2006-10-13	12.23	12.33	11.77	11.79	700200
2006-10-16	11.79	11.95	11.73	11.82	596100
2006-10-17	11.83	12.33	11.71	11.82	834600
2006-10-18	11.90	12.17	11.84	12.06	585600
2006-10-19	12.08	13.05	12.08	12.75	1119600
2006-10-20	12.83	13.15	12.33	12.70	1019100
2006-10-23	12.82	13.24	12.72	12.99	813300
2006-10-24	12.99	12.99	12.54	12.60	537300
2006-10-25	12.63	12.77	12.46	12.71	438000
2006-10-26	12.75	12.79	12.57	12.77	499200
2006-10-27	12.77	13.22	12.65	12.70	513000
2006-10-30	12.67	12.99	12.67	12.73	404100
2006-10-31	12.70	12.73	12.53	12.67	495900
2006-11-01	12.73	12.75	12.43	12.44	410700
2006-11-02	12.17	12.43	12.02	12.30	489600
2006-11-03	12.30	12.50	12.23	12.45	248100
2006-11-06	12.53	12.75	12.47	12.52	330600
2006-11-07	12.52	13.03	12.47	13.00	588900
2006-11-08	12.94	13.27	12.92	13.17	690000
2006-11-09	12.47	13.35	12.29	12.98	1401900
2006-11-10	13.02	13.38	13.01	13.33	708900
2006-11-13	13.33	13.43	12.97	13.06	930300
2006-11-14	13.05	13.05	12.74	13.00	628800
2006-11-15	12.92	13.26	12.91	13.21	583500
2006-11-16	13.16	13.28	13.02	13.10	893400
2006-11-17	13.10	13.10	12.93	12.98	503700
2006-11-20	13.02	13.05	12.83	13.03	439800
2006-11-21	13.06	13.10	12.91	13.08	686100
2006-11-22	13.08	13.14	12.97	13.08	222900
2006-11-24	13.06	13.13	13.00	13.13	108000
2006-11-27	13.06	13.06	12.54	12.65	2293500
2006-11-28	12.63	12.63	12.31	12.55	589800
2006-11-29	12.67	12.77	12.25	12.35	518100
2006-11-30	12.18	12.64	12.17	12.52	893700
2006-12-01	12.53	12.54	12.03	12.47	742500
2006-12-04	12.53	12.83	12.51	12.75	598500
2006-12-05	12.82	13.00	12.82	12.89	507600
2006-12-06	12.85	12.94	12.73	12.80	246900
2006-12-07	12.86	12.86	12.45	12.51	306000
2006-12-08	12.47	12.90	12.07	12.60	700500
2006-12-11	12.57	12.79	12.55	12.66	303300
2006-12-12	12.66	12.66	12.20	12.32	892200
2006-12-13	12.33	12.52	12.26	12.40	605400
2006-12-14	12.42	12.58	12.32	12.37	389400
2006-12-15	12.38	12.53	12.24	12.30	383400
2006-12-18	12.27	12.32	11.97	12.02	429600
2006-12-19	11.95	12.17	11.80	11.80	593400
2006-12-20	11.83	11.67	11.29	11.41	1140600
2006-12-21	11.49	12.13	11.49	12.10	755400
2006-12-22	12.13	12.67	12.03	12.63	994500
2006-12-26	12.63	12.74	12.37	12.58	424800
2006-12-27	12.56	12.89	12.47	12.88	437400
2006-12-28	12.85	12.88	12.49	12.52	493200
2006-12-29	12.53	12.82	12.40	12.51	591900
2007-01-03	12.51	13.41	12.49	12.80	1064400
2007-01-04	12.80	13.31	12.61	13.03	663000
2007-01-05	12.98	12.98	12.49	12.52	474000
2007-01-08	12.49	12.74	12.28	12.67	464400
2007-01-09	12.69	12.69	12.31	12.58	238800
2007-01-10	12.54	12.56	12.33	12.49	290700
2007-01-11	12.54	13.19	12.53	12.82	1105800
2007-01-12	12.84	13.22	12.84	13.11	540600
2007-01-16	13.18	13.70	13.12	13.70	1335000
2007-01-17	13.77	14.12	13.66	13.72	892200
2007-01-18	13.73	13.95	13.60	13.75	858300
2007-01-19	13.75	13.94	13.60	13.90	551400
2007-01-22	13.90	14.00	13.62	13.68	505800
2007-01-23	13.70	14.24	13.61	14.14	677100
2007-01-24	14.14	14.30	13.95	14.03	335400
2007-01-25	14.03	14.11	13.42	13.51	797100
2007-01-26	13.50	13.50	13.21	13.37	600000
2007-01-29	13.37	13.77	13.37	13.60	497100
2007-01-30	13.67	14.15	13.58	14.11	979500
2007-01-31	14.11	14.72	14.07	14.61	1419300
2007-02-01	14.66	14.95	14.58	14.66	505200
2007-02-02	14.67	14.67	14.32	14.43	601800
2007-02-05	14.45	14.49	14.30	14.37	395400
2007-02-06	14.38	14.88	14.36	14.86	596700
2007-02-07	14.92	15.22	14.78	15.14	603900
2007-02-08	15.18	16.35	15.18	15.91	1680900
2007-02-09	15.91	16.03	15.44	15.58	531300
2007-02-12	15.60	15.77	15.45	15.58	334215
2007-02-13	15.66	15.81	15.54	15.81	276900
2007-02-14	15.83	15.94	15.67	15.70	501120
2007-02-15	15.75	15.87	15.17	15.28	880500
2007-02-16	15.28	15.62	15.21	15.61	354300
2007-02-20	16.03	17.43	15.78	15.80	2089800
2007-02-21	15.80	16.77	15.75	16.67	1638000
2007-02-22	16.74	16.91	16.60	16.63	1255500
2007-02-23	16.64	16.64	16.09	16.12	717900
2007-02-26	16.33	16.44	15.81	16.23	639327
2007-02-27	15.67	16.29	15.16	15.63	1507800
2007-02-28	15.57	15.60	14.67	15.60	1771800
2007-03-01	15.60	15.99	15.33	15.69	914547
2007-03-02	15.82	15.84	15.38	15.40	670800
2007-03-05	15.40	15.55	15.14	15.21	700500
2007-03-06	15.30	15.73	15.30	15.60	516600
2007-03-07	15.58	15.65	15.48	15.57	661500
2007-03-08	15.70	15.97	15.61	15.91	706800
2007-03-09	16.00	16.30	15.67	15.80	433200
2007-03-12	15.88	15.95	15.43	15.47	501600
2007-03-13	15.47	15.77	14.39	14.89	1119300
2007-03-14	14.95	15.15	14.13	15.09	583800
2007-03-15	15.05	15.23	14.86	14.98	374100
2007-03-16	14.97	14.97	14.53	14.71	878100
2007-03-19	14.74	14.95	14.39	14.66	810300
2007-03-20	15.01	15.23	14.80	15.02	7782000
2007-03-21	15.01	15.33	15.01	15.30	863100
2007-03-22	15.26	15.71	15.25	15.64	966000
2007-03-23	15.72	16.67	15.17	15.49	1037400
2007-03-26	15.47	15.50	15.12	15.29	809700
2007-03-27	15.25	15.25	14.60	14.80	1099500
2007-03-28	14.70	15.30	14.63	14.80	1137300
2007-03-29	14.95	14.99	14.61	14.70	863100
2007-03-30	15.17	15.63	15.02	15.11	2208900
2007-04-02	14.97	15.57	14.48	15.41	1230300
2007-04-03	15.43	15.62	15.43	15.54	625500
2007-04-04	15.59	15.66	15.29	15.39	469800
2007-04-05	15.47	15.66	15.33	15.60	455400
2007-04-09	15.81	16.26	15.76	16.18	1113600
2007-04-10	16.23	16.30	16.07	16.16	529500
2007-04-11	16.15	16.17	15.97	16.12	543000
2007-04-12	16.07	16.50	16.05	16.50	651600
2007-04-13	16.63	16.88	16.49	16.67	982800
2007-04-16	16.82	16.91	16.68	16.83	531300
2007-04-17	16.91	17.13	16.81	17.05	617100
2007-04-18	17.05	17.05	16.57	16.67	467100
2007-04-19	16.26	16.74	14.64	16.45	981600
2007-04-20	16.87	16.93	16.37	16.67	703500
2007-04-23	16.67	16.78	16.58	16.63	650400
2007-04-24	16.68	16.70	16.22	16.26	1133700
2007-04-25	16.28	16.60	16.26	16.45	1280400
2007-04-26	16.92	16.92	15.99	16.75	1779930
2007-04-27	16.72	17.07	16.50	17.07	832500
2007-04-30	17.03	17.29	16.88	17.07	1421493
2007-05-01	17.56	17.90	17.07	17.38	1651200
2007-05-02	17.42	17.70	17.39	17.68	1290600
2007-05-03	17.69	17.76	17.23	17.67	1149150
2007-05-04	17.65	17.69	17.40	17.51	1131600
2007-05-07	17.56	17.78	17.46	17.71	675600
2007-05-08	17.67	17.67	17.19	17.53	804300
2007-05-09	17.51	17.59	17.03	17.16	663000
2007-05-10	17.08	17.12	16.65	16.81	1043700
2007-05-11	16.93	17.06	16.80	17.05	451800
2007-05-14	17.07	17.07	16.52	16.59	1029300
2007-05-15	16.63	16.86	16.39	16.62	838500
2007-05-16	16.64	16.68	16.25	16.53	453900
2007-05-17	16.47	16.52	16.21	16.34	377100
2007-05-18	16.34	16.70	16.29	16.64	870300
2007-05-21	16.78	17.09	16.78	17.02	1171800
2007-05-22	17.02	17.73	16.75	17.69	1181100
2007-05-23	17.71	17.84	17.61	17.74	1104300
2007-05-24	17.66	17.88	17.53	17.62	1161300
2007-05-25	17.66	17.73	17.58	17.63	527400
2007-05-29	17.83	18.06	17.76	18.01	1516800
2007-05-30	17.80	18.47	17.70	18.41	804000
2007-05-31	18.50	18.75	18.10	18.17	1053900
2007-06-01	18.81	18.83	18.22	18.55	1051950
2007-06-04	18.55	19.17	18.33	19.11	1083900
2007-06-05	19.11	19.42	18.73	19.19	1184850
2007-06-06	19.22	19.31	18.74	19.20	830550
2007-06-07	19.13	19.41	19.00	19.18	924000
2007-06-08	19.17	19.41	19.02	19.35	626250
2007-06-11	19.37	19.47	19.16	19.27	604650
2007-06-12	19.19	19.19	18.31	18.46	954900
2007-06-13	18.49	18.58	18.27	18.41	715800
2007-06-14	18.47	19.02	18.35	18.78	732000
2007-06-15	19.29	19.29	18.60	19.11	946800
2007-06-18	19.13	19.17	18.82	18.87	549450
2007-06-19	18.83	18.83	18.47	18.76	534900
2007-06-20	18.80	18.92	18.45	18.61	525450
2007-06-21	18.57	18.93	18.16	18.90	436500
2007-06-22	19.00	19.60	18.79	19.36	1440750
2007-06-25	19.50	19.74	19.30	19.53	934650
2007-06-26	19.67	19.80	19.39	19.50	804000
2007-06-27	19.49	19.49	18.67	19.23	1058100
2007-06-28	19.41	19.65	19.31	19.50	502350
2007-06-29	19.43	19.59	19.33	19.40	673050
2007-07-02	19.43	19.94	19.34	19.69	924750
2007-07-03	19.69	19.89	19.62	19.81	440700
2007-07-05	19.71	19.79	19.16	19.29	756000
2007-07-06	19.27	19.63	19.21	19.48	491550
2007-07-09	19.48	19.56	19.24	19.50	1188900
2007-07-10	19.43	20.02	19.09	19.11	739350
2007-07-11	19.09	19.10	18.36	18.42	884850
2007-07-12	18.49	18.54	18.19	18.50	1089000
2007-07-13	18.40	18.45	18.20	18.44	762750
2007-07-16	18.40	18.60	18.19	18.29	782250
2007-07-17	18.27	18.27	17.59	17.94	1429050
2007-07-18	17.83	18.24	17.69	18.24	1178400
2007-07-19	18.39	18.39	17.82	18.09	472500
2007-07-20	18.05	18.25	17.73	17.87	1730850
2007-07-23	17.88	18.03	17.79	17.87	885000
2007-07-24	17.60	18.21	17.00	17.70	1182900
2007-07-25	17.87	18.80	17.69	18.72	1793400
2007-07-26	18.42	19.06	18.11	18.77	1499700
2007-07-27	18.57	19.27	18.03	18.75	1870500
2007-07-30	18.67	18.97	18.31	18.85	894150
2007-07-31	19.03	19.18	18.34	18.44	1147200
2007-08-01	18.22	19.21	18.00	19.09	1206600
2007-08-02	19.17	19.81	18.71	19.60	1057800
2007-08-03	19.67	19.67	18.88	18.96	1072050
2007-08-06	18.97	19.34	18.41	18.83	1137150
2007-08-07	17.91	18.85	17.90	18.78	2013750
2007-08-08	18.32	21.00	18.32	20.55	3504750
2007-08-09	20.26	21.67	19.88	21.46	3448200
2007-08-10	21.02	21.74	20.03	20.77	2126400
2007-08-13	21.19	21.21	19.67	19.82	1157850
2007-08-14	19.82	19.83	18.76	18.82	1024800
2007-08-15	18.86	19.31	18.41	18.47	891600
2007-08-16	18.55	18.99	17.93	18.49	1757850
2007-08-17	19.32	20.21	18.37	19.86	1237800
2007-08-20	19.99	20.63	19.87	20.07	576900
2007-08-21	20.03	20.91	19.83	20.33	647400
2007-08-22	20.57	21.14	20.37	20.51	534300
2007-08-23	20.71	20.83	19.69	20.09	698700
2007-08-24	20.13	20.13	19.67	20.00	524100
2007-08-27	19.97	20.03	19.77	19.91	319050
2007-08-28	19.74	19.90	19.07	19.11	468300
2007-08-29	19.18	19.69	19.04	19.61	609450
2007-08-30	19.33	19.67	19.20	19.40	498750
2007-08-31	19.67	19.97	19.49	19.85	507450
2007-09-04	19.80	19.87	19.55	19.81	755550
2007-09-05	19.47	20.00	19.44	19.87	583650
2007-09-06	19.89	20.00	19.50	19.82	409650
2007-09-07	19.43	19.60	19.12	19.44	599400
2007-09-10	19.50	19.87	19.17	19.59	688950
2007-09-11	19.77	20.29	19.67	20.20	624300
2007-09-12	20.21	20.59	20.12	20.44	552300
2007-09-13	20.58	20.79	20.23	20.44	516150
2007-09-14	20.17	21.14	20.11	20.65	545700
2007-09-17	20.63	20.70	20.07	20.32	776100
2007-09-18	20.44	21.47	20.34	21.47	981150
2007-09-19	21.77	21.95	21.15	21.37	615600
2007-09-20	21.39	21.49	20.92	21.26	800550
2007-09-21	21.46	21.49	20.58	20.83	991050
2007-09-24	20.79	20.83	20.19	20.52	590250
2007-09-25	20.42	20.46	19.83	20.21	515100
2007-09-26	20.39	20.94	19.59	20.01	889200
2007-09-27	20.13	20.62	19.97	20.14	932550
2007-09-28	20.19	20.55	19.62	19.74	817050
2007-10-01	19.81	20.35	19.34	19.98	818250
2007-10-02	19.97	19.97	19.03	19.40	1324800
2007-10-03	19.27	19.72	19.13	19.65	697200
2007-10-04	19.69	20.20	19.51	19.89	785700
2007-10-05	19.92	19.92	17.41	19.03	5018850
2007-10-08	19.17	19.62	19.03	19.23	909600
2007-10-09	19.29	19.29	18.79	19.00	699150
2007-10-10	18.89	19.69	18.87	19.30	561150
2007-10-11	19.36	19.79	18.67	18.83	526350
2007-10-12	18.89	19.53	18.89	19.09	368100
2007-10-15	19.03	19.65	19.03	19.65	653100
2007-10-16	19.55	20.40	19.54	20.19	682950
2007-10-17	20.59	20.79	20.06	20.79	675000
2007-10-18	20.67	20.67	20.11	20.29	400350
2007-10-19	20.21	20.31	19.43	19.57	565500
2007-10-22	19.30	20.21	19.25	20.07	424650
2007-10-23	20.23	20.71	19.86	20.58	426450
2007-10-24	20.48	20.67	19.88	20.61	574650
2007-10-25	20.70	20.91	20.49	20.87	563100
2007-10-26	20.94	20.95	20.30	20.63	819300
2007-10-29	20.67	21.15	20.41	20.96	1036200
2007-10-30	20.84	21.27	20.69	20.89	617400
2007-10-31	20.83	21.27	20.59	21.09	859950
2007-11-01	20.56	20.98	20.35	20.81	638250
2007-11-02	21.31	21.32	20.74	21.05	770100
2007-11-05	20.39	20.47	19.59	19.85	1311900
2007-11-06	19.67	19.74	18.85	19.38	966300
2007-11-07	19.08	19.25	18.61	18.75	720111
2007-11-08	18.97	19.00	18.10	18.77	817305
2007-11-09	16.72	17.41	15.00	17.38	7044150
2007-11-12	16.85	17.44	16.22	16.80	1660956
2007-11-13	16.93	17.71	16.87	17.51	925725
2007-11-14	17.66	18.08	17.21	17.94	1452150
2007-11-15	17.82	17.91	17.13	17.49	1306350
2007-11-16	17.57	17.57	16.63	16.93	736972
2007-11-19	16.92	16.92	16.09	16.30	1263300
2007-11-20	16.33	16.61	15.97	16.15	845775
2007-11-21	16.09	16.19	15.94	16.00	857550
2007-11-23	16.07	16.22	15.85	15.92	367650
2007-11-26	15.91	16.06	15.35	15.40	668550
2007-11-27	15.41	15.94	15.16	15.80	1074450
2007-11-28	15.82	16.88	15.82	16.79	999150
2007-11-29	16.72	16.83	16.28	16.32	612469
2007-11-30	16.50	17.01	16.34	16.97	1195197
2007-12-03	17.20	17.20	16.50	16.70	1674900
2007-12-04	16.51	17.25	16.50	17.22	1043700
2007-12-05	17.51	17.72	17.17	17.53	830700
2007-12-06	17.50	18.37	17.50	18.32	1122600
2007-12-07	18.41	18.61	17.99	18.16	515053
2007-12-10	18.02	18.29	17.85	18.00	655200
2007-12-11	17.85	18.03	17.21	17.31	956457
2007-12-12	17.75	18.17	17.33	17.74	777442
2007-12-13	17.62	17.62	17.22	17.58	578971
2007-12-14	17.43	17.72	17.27	17.33	597150
2007-12-17	17.07	17.55	17.07	17.15	583650
2007-12-18	17.33	17.54	17.01	17.39	639150
2007-12-19	17.43	18.14	17.33	17.79	549300
2007-12-20	18.05	18.05	17.33	17.74	588150
2007-12-21	18.05	18.29	17.79	18.05	1064400
2007-12-24	18.07	18.48	17.87	18.37	168750
2007-12-26	18.37	18.81	18.05	18.79	554250
2007-12-27	18.79	19.09	18.45	18.46	522720
2007-12-28	18.67	19.12	18.46	18.89	625854
2007-12-31	18.77	19.11	18.42	18.67	649605
2008-01-02	18.61	19.00	18.37	18.83	749700
2008-01-03	18.83	19.14	18.49	18.77	590100
2008-01-04	18.55	18.55	17.80	17.83	630600
2008-01-07	17.83	18.36	17.63	18.09	699150
2008-01-08	18.14	18.59	17.68	17.71	459000
2008-01-09	17.71	18.29	17.51	18.20	957450
2008-01-10	18.03	18.60	17.65	18.40	813150
2008-01-11	18.29	18.85	17.92	18.20	673560
2008-01-14	18.43	18.53	17.84	17.98	541950
2008-01-15	17.67	17.85	17.30	17.65	602895
2008-01-16	17.57	17.89	17.16	17.27	1015200
2008-01-17	17.27	17.43	16.87	17.20	1061400
2008-01-18	17.00	17.46	16.36	16.71	1632600
2008-01-22	16.04	16.89	15.80	16.36	962550
2008-01-23	16.00	16.76	15.27	16.69	1963744
2008-01-24	16.93	17.34	16.41	16.64	1166259
2008-01-25	16.91	17.11	15.61	16.49	823950
2008-01-28	16.67	16.81	14.67	16.64	538395
2008-01-29	16.71	16.81	16.19	16.52	622050
2008-01-30	16.37	16.61	15.89	15.97	978150
2008-01-31	15.73	16.31	15.65	15.95	835800
2008-02-01	16.03	16.26	15.55	15.83	1335000
2008-02-04	15.83	15.83	15.51	15.67	580990
2008-02-05	15.47	15.87	15.21	15.24	949800
2008-02-06	15.35	15.49	14.77	14.87	685500
2008-02-07	14.93	16.30	14.93	16.10	1019802
2008-02-08	16.15	16.49	15.84	16.01	589800
2008-02-11	15.98	16.25	15.63	15.87	478350
2008-02-12	15.87	16.39	15.70	16.00	579514
2008-02-13	16.96	17.97	16.67	17.05	1233450
2008-02-14	17.12	17.27	16.68	16.70	855750
2008-02-15	16.67	17.32	16.55	17.21	807000
2008-02-19	17.50	18.17	17.49	17.77	838924
2008-02-20	17.71	17.97	17.42	17.72	619947
2008-02-21	17.84	17.95	17.13	17.27	426309
2008-02-22	17.27	17.29	16.78	17.17	442024
2008-02-25	17.21	17.41	16.93	17.37	504150
2008-02-26	17.29	18.51	17.16	18.25	776376
2008-02-27	18.01	18.80	18.01	18.03	1071489
2008-02-28	17.97	18.33	17.59	18.29	1445850
2008-02-29	18.04	18.33	17.64	17.79	835950
2008-03-03	17.77	18.09	17.57	17.93	1047150
2008-03-04	17.77	17.96	17.37	17.72	1135650
2008-03-05	17.81	17.88	17.45	17.88	918450
2008-03-06	17.76	17.97	17.27	17.29	1270200
2008-03-07	17.07	17.48	16.86	17.03	425907
2008-03-10	17.13	17.13	16.35	16.40	466200
2008-03-11	16.89	16.97	16.37	16.97	619950
2008-03-12	17.07	17.70	16.94	17.28	502950
2008-03-13	17.04	17.48	16.78	17.37	315000
2008-03-14	17.31	17.61	16.68	16.91	486750
2008-03-17	16.46	16.96	16.27	16.68	406800
2008-03-18	17.04	17.33	16.24	17.17	867327
2008-03-19	17.41	17.81	17.07	17.07	371733
2008-03-20	17.35	18.05	16.83	17.89	1131967
2008-03-24	17.77	19.01	17.57	18.74	669885
2008-03-25	18.72	18.72	18.22	18.45	524658
2008-03-26	18.29	18.62	18.23	18.40	415869
2008-03-27	18.46	18.61	18.07	18.23	438300
2008-03-28	18.15	18.89	18.02	18.47	574950
2008-03-31	18.57	19.41	18.31	18.96	790954
2008-04-01	19.27	19.55	18.93	19.30	695317
2008-04-02	19.33	19.40	18.85	18.97	420900
2008-04-03	18.76	18.85	18.53	18.67	465450
2008-04-04	18.83	19.11	18.53	18.87	361800
2008-04-07	19.09	19.65	19.01	19.31	331950
2008-04-08	19.12	19.17	18.61	18.75	361200
2008-04-09	18.81	18.93	17.99	18.18	447000
2008-04-10	18.13	18.69	17.98	18.67	403050
2008-04-11	18.38	18.55	17.90	17.94	403650
2008-04-14	17.90	18.58	17.69	18.11	333411
2008-04-15	18.18	18.75	18.12	18.75	442660
2008-04-16	18.97	19.18	18.73	19.07	514803
2008-04-17	19.02	19.29	18.82	18.92	283018
2008-04-18	19.23	19.37	19.00	19.13	341395
2008-04-21	18.90	19.27	18.73	18.91	270534
2008-04-22	18.73	18.79	17.43	18.27	867985
2008-04-23	18.37	18.55	18.07	18.35	374545
2008-04-24	18.53	18.83	17.97	18.68	310023
2008-04-25	18.80	18.81	17.99	18.51	396472
2008-04-28	18.48	18.67	18.33	18.63	487347
2008-04-29	18.65	18.65	17.90	18.25	655692
2008-04-30	18.43	18.63	17.54	17.63	1152546
2008-05-01	18.10	18.67	17.94	18.59	1113570
2008-05-02	18.70	18.70	17.70	17.84	797758
2008-05-05	17.73	17.74	16.91	17.20	1076524
2008-05-06	17.20	17.43	17.00	17.18	691125
2008-05-07	17.17	17.25	16.39	16.63	1048141
2008-05-08	16.66	16.99	16.25	16.57	1377978
2008-05-09	16.47	16.49	15.89	16.07	1268538
2008-05-12	16.07	16.43	15.92	16.40	950967
2008-05-13	16.43	16.71	16.43	16.65	712803
2008-05-14	16.68	16.71	16.05	16.05	1071331
2008-05-15	15.97	16.01	15.52	15.73	2403052
2008-05-16	15.67	15.67	15.20	15.45	1848490
2008-05-19	15.39	15.91	15.30	15.69	1390120
2008-05-20	15.56	15.82	15.31	15.51	765357
2008-05-21	15.59	15.79	15.31	15.58	970428
2008-05-22	15.60	16.15	15.49	15.62	1111042
2008-05-23	15.50	15.58	15.19	15.50	649648
2008-05-27	15.55	15.61	15.23	15.32	533188
2008-05-28	15.35	15.43	14.88	15.39	1651966
2008-05-29	15.33	15.65	15.33	15.46	533578
2008-05-30	15.49	15.49	15.11	15.33	1104169
2008-06-02	15.40	15.56	15.18	15.41	844159
2008-06-03	15.45	15.79	15.33	15.61	1833111
2008-06-04	15.47	15.74	15.36	15.52	660054
2008-06-05	15.54	15.82	15.49	15.63	893736
2008-06-06	15.46	15.57	15.15	15.35	952038
2008-06-09	15.41	15.44	15.07	15.25	536152
2008-06-10	15.19	15.53	15.12	15.36	1016049
2008-06-11	15.33	15.41	15.03	15.04	573187
2008-06-12	15.20	15.42	15.05	15.18	466950
2008-06-13	15.33	15.43	15.23	15.43	500296
2008-06-16	15.33	15.41	14.99	15.37	344229
2008-06-17	15.39	15.55	15.17	15.40	234165
2008-06-18	15.39	15.65	15.33	15.37	409347
2008-06-19	15.37	15.71	15.30	15.65	281293
2008-06-20	15.59	15.73	15.07	15.33	816982
2008-06-23	15.39	15.47	15.17	15.26	439812
2008-06-24	15.13	15.28	14.86	15.07	378585
2008-06-25	15.04	15.51	15.04	15.35	560155
2008-06-26	15.22	15.29	15.00	15.10	538944
2008-06-27	15.05	15.17	14.73	14.95	906846
2008-06-30	14.93	15.16	14.61	15.00	543339
2008-07-01	14.87	15.55	14.73	15.50	1011126
2008-07-02	15.47	15.54	15.05	15.21	941887
2008-07-03	15.23	15.37	14.89	15.37	713227
2008-07-07	15.49	15.83	15.27	15.32	769668
2008-07-08	15.34	15.59	15.13	15.53	507400
2008-07-09	15.51	15.61	15.00	15.01	598021
2008-07-10	14.96	15.05	14.61	14.91	1108420
2008-07-11	14.67	15.07	14.46	15.00	1288737
2008-07-14	15.13	15.52	14.93	15.17	1265034
2008-07-15	14.97	15.27	14.83	14.88	706782
2008-07-16	14.97	15.38	14.78	15.25	598204
2008-07-17	15.29	15.43	15.07	15.26	946750
2008-07-18	15.31	15.39	14.94	15.33	710683
2008-07-21	15.40	15.45	15.23	15.37	843678
2008-07-22	15.32	15.71	15.20	15.63	673611
2008-07-23	15.72	16.15	15.56	16.01	793212
2008-07-24	16.15	16.22	15.79	15.87	612153
2008-07-25	16.03	16.39	15.94	16.11	381027
2008-07-28	16.10	16.16	15.85	15.89	376399
2008-07-29	15.97	16.34	15.85	16.13	506751
2008-07-30	16.23	16.67	16.11	16.39	316026
2008-07-31	16.15	16.44	15.93	16.03	684817
2008-08-01	16.15	16.15	15.61	15.76	1006599
2008-08-04	15.87	15.87	15.31	15.45	522259
2008-08-05	15.57	15.80	15.29	15.33	832150
2008-08-06	15.23	15.34	15.07	15.27	888516
2008-08-07	13.65	14.40	12.00	12.60	7951705
2008-08-08	12.66	13.45	12.51	13.20	3783538
2008-08-11	13.20	14.51	13.11	14.46	3835270
2008-08-12	14.39	14.50	14.21	14.43	736228
2008-08-13	14.43	15.06	14.41	15.01	1178527
2008-08-14	14.95	15.37	14.93	15.20	659634
2008-08-15	15.24	15.24	14.97	15.21	983910
2008-08-18	15.23	15.29	15.09	15.15	766267
2008-08-19	15.35	15.35	14.98	15.07	656878
2008-08-20	15.16	15.19	14.92	15.05	1256008
2008-08-21	14.94	15.18	14.87	14.95	1535296
2008-08-22	15.02	15.23	14.83	15.14	718753
2008-08-25	15.06	15.10	14.63	14.81	599641
2008-08-26	14.82	14.97	14.59	14.70	424521
2008-08-27	14.68	14.78	14.56	14.66	611689
2008-08-28	14.70	14.96	14.70	14.89	788226
2008-08-29	14.79	14.79	14.40	14.75	790567
2008-09-02	14.92	15.33	14.82	14.93	839109
2008-09-03	14.99	15.23	14.75	15.19	446617
2008-09-04	15.11	15.23	14.87	14.94	411501
2008-09-05	14.97	15.53	14.95	15.37	655720
2008-09-08	15.95	16.02	15.31	15.96	883311
2008-09-09	15.99	16.37	15.89	15.92	999849
2008-09-10	16.01	16.21	15.71	15.88	590182
2008-09-11	15.78	16.03	15.48	15.88	774304
2008-09-12	15.72	16.32	15.72	16.17	392463
2008-09-15	15.72	16.28	15.61	15.72	684310
2008-09-16	15.33	16.45	15.02	16.38	1151241
2008-09-17	16.10	16.50	15.66	16.13	1227198
2008-09-18	16.49	16.67	15.35	16.23	1709584
2008-09-19	16.59	17.97	14.81	15.96	2752704
2008-09-22	15.67	15.80	14.87	14.96	1395723
2008-09-23	14.93	15.15	14.59	14.73	812952
2008-09-24	14.61	14.72	14.05	14.09	952864
2008-09-25	14.13	14.45	13.90	14.06	1061049
2008-09-26	13.87	14.59	13.87	14.55	909319
2008-09-29	14.36	14.41	13.43	13.61	802902
2008-09-30	13.73	13.80	13.19	13.47	1577955
2008-10-01	13.37	13.39	12.78	13.17	1325490
2008-10-02	12.88	13.09	12.53	12.79	1073857
2008-10-03	12.91	12.97	12.11	12.15	1014213
2008-10-06	12.01	12.03	11.29	11.94	1266162
2008-10-07	11.81	12.25	11.02	11.09	928882
2008-10-08	10.77	11.69	10.42	11.12	1453563
2008-10-09	11.29	11.29	9.74	9.88	1084584
2008-10-10	9.49	10.37	9.17	9.89	2271111
2008-10-13	10.73	10.73	9.53	9.75	2080293
2008-10-14	10.01	10.05	9.05	9.27	1702258
2008-10-15	9.16	9.19	8.55	8.67	1577388
2008-10-16	8.72	9.55	8.43	9.53	1908001
2008-10-17	9.37	10.91	9.30	10.67	2325862
2008-10-20	10.81	11.52	10.67	10.85	1297545
2008-10-21	10.81	11.11	10.59	10.81	1060914
2008-10-22	10.58	10.90	10.17	10.42	587598
2008-10-23	10.47	10.59	9.67	10.24	618265
2008-10-24	9.93	10.05	9.51	9.56	805912
2008-10-27	9.47	9.63	9.09	9.09	741751
2008-10-28	9.23	9.77	9.03	9.77	1316710
2008-10-29	9.79	10.63	9.61	10.19	1759356
2008-10-30	10.53	11.21	10.46	11.13	752292
2008-10-31	11.13	11.88	10.93	11.77	1176157
2008-11-03	11.87	12.36	11.65	11.76	960327
2008-11-04	11.96	12.46	11.87	12.13	1068510
2008-11-05	12.04	12.55	11.72	11.81	683377
2008-11-06	11.71	11.80	11.09	11.20	741808
2008-11-07	11.30	11.48	10.79	11.01	593769
2008-11-10	11.21	11.37	10.37	10.57	954700
2008-11-11	10.49	10.63	10.15	10.25	1209117
2008-11-12	9.97	10.14	9.49	9.81	1249351
2008-11-13	9.84	10.31	9.42	10.30	1518793
2008-11-14	10.19	10.28	9.57	9.59	690292
2008-11-17	9.56	9.86	9.31	9.48	922243
2008-11-18	9.49	9.84	9.26	9.75	1022673
2008-11-19	9.72	10.29	9.53	10.01	1155009
2008-11-20	10.29	11.33	10.19	10.45	4388088
2008-11-21	10.65	11.56	10.43	11.45	9368617
2008-11-24	11.48	12.33	11.23	12.22	1603284
2008-11-25	12.30	12.41	11.51	11.93	1063945
2008-11-26	11.76	12.47	11.63	12.41	933930
2008-11-28	12.32	12.87	12.18	12.87	312684
2008-12-01	12.61	12.61	11.27	11.36	718032
2008-12-02	11.45	11.99	11.21	11.98	993082
2008-12-03	11.67	12.27	11.37	11.72	1208484
2008-12-04	11.58	11.79	11.07	11.35	944545
2008-12-05	11.18	11.77	10.80	11.70	532252
2008-12-08	11.98	12.29	11.89	12.16	775753
2008-12-09	12.08	12.59	11.93	12.25	937875
2008-12-10	12.20	12.86	12.15	12.46	643920
2008-12-11	12.31	12.62	11.90	12.07	631081
2008-12-12	11.87	12.53	11.80	12.41	676444
2008-12-15	12.45	12.65	11.75	12.03	733270
2008-12-16	11.89	12.91	11.89	12.83	575301
2008-12-17	12.69	13.02	12.49	12.67	869023
2008-12-18	12.69	12.90	12.39	12.76	792057
2008-12-19	12.93	13.33	12.81	12.91	1299771
2008-12-22	12.94	13.15	11.40	11.86	987894
2008-12-23	11.90	12.31	11.63	12.01	544842
2008-12-24	11.98	12.19	11.77	12.13	115974
2008-12-26	12.19	12.31	11.89	12.09	356784
2008-12-29	12.05	12.05	11.19	11.40	848844
2008-12-30	11.45	11.65	11.12	11.60	715327
2008-12-31	11.67	12.19	11.51	12.02	833851
2009-01-02	12.16	12.82	12.04	12.60	637786
2009-01-05	12.54	12.87	12.39	12.67	375213
2009-01-06	12.81	13.03	12.69	12.83	540070
2009-01-07	12.66	12.66	12.13	12.37	628792
2009-01-08	12.29	12.53	12.00	12.53	678400
2009-01-09	12.60	12.75	11.89	11.98	1097890
2009-01-12	11.93	12.08	11.62	11.88	700693
2009-01-13	11.84	12.18	11.65	11.83	857086
2009-01-14	11.65	11.85	11.18	11.25	1083988
2009-01-15	11.25	11.81	10.91	11.77	684148
2009-01-16	11.88	11.88	11.12	11.60	733456
2009-01-20	11.41	11.43	10.61	10.63	597379
2009-01-21	10.75	11.26	10.63	11.23	621177
2009-01-22	10.97	11.19	10.65	10.93	483805
2009-01-23	10.60	10.93	10.53	10.65	544743
2009-01-26	10.67	10.81	10.22	10.45	962941
2009-01-27	10.33	10.61	10.21	10.39	810762
2009-01-28	10.53	10.64	10.22	10.28	844023
2009-01-29	10.21	10.29	9.96	9.97	628492
2009-01-30	10.09	10.19	9.61	9.87	1155066
2009-02-02	9.77	10.07	9.77	10.00	833806
2009-02-03	10.05	10.13	9.61	9.72	619164
2009-02-04	9.73	10.37	9.67	10.26	722775
2009-02-05	10.24	10.63	10.12	10.51	712824
2009-02-06	10.45	11.45	10.45	11.26	781393
2009-02-09	11.19	11.33	10.63	10.76	644950
2009-02-10	10.60	10.60	8.52	9.07	4653102
2009-02-11	9.07	9.76	9.03	9.69	1339753
2009-02-12	10.00	10.05	9.16	9.23	2282212
2009-02-13	9.21	9.58	8.96	8.96	1256886
2009-02-17	8.41	8.79	8.37	8.59	911301
2009-02-18	9.17	9.19	8.46	8.83	554652
2009-02-19	8.77	8.97	8.61	8.66	638388
2009-02-20	8.66	8.75	8.18	8.31	1001863
2009-02-23	8.35	8.62	7.32	7.45	1675129
2009-02-24	7.65	8.20	7.45	8.06	1210668
2009-02-25	8.00	8.34	7.79	8.05	1136520
2009-02-26	8.13	8.25	7.69	7.82	538462
2009-02-27	7.67	8.15	7.51	7.88	1071508
2009-03-02	7.73	8.09	7.53	7.99	1084027
2009-03-03	8.05	8.15	7.80	7.87	994360
2009-03-04	7.93	8.54	7.85	8.19	1650345
2009-03-05	7.99	8.17	7.68	7.72	613498
2009-03-06	7.76	7.93	7.59	7.83	605397
2009-03-09	7.62	7.96	7.54	7.64	482317
2009-03-10	7.79	8.23	7.51	8.18	512995
2009-03-11	8.16	8.41	7.86	8.34	456975
2009-03-12	8.33	8.79	8.14	8.76	576702
2009-03-13	8.85	9.20	8.75	9.15	510103
2009-03-16	9.20	9.33	8.74	8.78	575572
2009-03-17	8.80	9.30	8.75	9.27	394546
2009-03-18	9.25	9.33	8.94	9.13	689193
2009-03-19	9.21	9.61	9.10	9.45	767329
2009-03-20	9.51	9.88	9.41	9.73	844527
2009-03-23	9.95	10.57	9.72	10.57	713221
2009-03-24	10.47	10.67	10.25	10.29	558514
2009-03-25	10.39	10.75	9.84	10.21	560409
2009-03-26	10.37	10.40	9.79	10.00	1039519
2009-03-27	9.87	9.87	9.08	9.13	1131817
2009-03-30	8.93	9.23	8.67	8.84	1319071
2009-03-31	8.91	9.13	8.70	8.83	1270947
2009-04-01	8.72	8.80	8.55	8.71	1376500
2009-04-02	8.91	9.41	8.74	9.25	1063912
2009-04-03	9.24	9.81	9.09	9.77	554185
2009-04-06	9.69	9.85	9.37	9.66	990556
2009-04-07	9.56	9.76	9.29	9.48	605926
2009-04-08	9.51	9.69	9.39	9.53	432402
2009-04-09	9.54	10.16	9.54	10.02	810600
2009-04-13	9.86	9.90	9.54	9.74	824461
2009-04-14	9.58	10.03	9.39	9.89	896331
2009-04-15	9.83	10.09	9.67	10.04	862525
2009-04-16	10.07	10.51	9.94	10.27	1108525
2009-04-17	9.83	10.79	9.83	10.66	1559212
2009-04-20	10.49	10.59	9.89	10.14	472453
2009-04-21	10.13	10.57	9.94	10.43	521139
2009-04-22	10.27	10.55	10.11	10.15	807492
2009-04-23	10.19	10.51	10.09	10.48	2045682
2009-04-24	10.52	11.19	10.46	11.02	982276
2009-04-27	10.94	11.01	10.63	10.93	1306669
2009-04-28	10.86	11.17	10.83	11.00	822153
2009-04-29	11.12	11.59	11.08	11.29	609085
2009-04-30	11.41	12.42	11.07	11.09	1446658
2009-05-01	11.12	11.23	10.82	11.05	1374651
2009-05-04	11.11	11.31	10.97	11.13	766092
2009-05-05	11.02	11.25	10.95	11.22	794247
2009-05-06	11.29	11.48	10.93	11.33	625398
2009-05-07	11.40	11.73	11.05	11.23	786745
2009-05-08	11.33	11.71	11.25	11.71	562128
2009-05-11	11.55	11.55	11.23	11.37	498211
2009-05-12	11.41	11.48	10.93	11.13	336486
2009-05-13	10.95	11.04	10.74	10.75	365433
2009-05-14	10.82	10.94	10.61	10.65	886260
2009-05-15	10.60	10.71	10.33	10.37	637186
2009-05-18	10.46	11.27	10.46	11.25	612148
2009-05-19	11.27	11.36	11.09	11.20	626994
2009-05-20	11.31	11.48	10.91	10.95	665064
2009-05-21	10.86	11.03	10.67	10.83	434664
2009-05-22	10.86	10.87	10.49	10.57	349447
2009-05-26	10.51	10.95	10.39	10.83	496686
2009-05-27	10.80	10.90	10.62	10.63	289054
2009-05-28	10.68	10.74	10.30	10.62	325285
2009-05-29	10.59	10.90	10.53	10.89	482755
2009-06-01	11.12	11.74	10.90	11.65	1058004
2009-06-02	11.55	12.03	11.45	11.99	1045042
2009-06-03	11.91	12.00	11.78	11.94	280552
2009-06-04	11.98	12.13	11.75	12.03	284488
2009-06-05	12.07	12.17	11.90	12.00	438823
2009-06-08	11.97	12.11	11.71	11.91	223764
2009-06-09	11.98	12.33	11.91	12.22	270502
2009-06-10	12.25	12.30	11.71	11.96	540174
2009-06-11	12.01	12.14	11.89	11.90	282499
2009-06-12	11.67	11.87	11.51	11.86	255321
2009-06-15	11.64	11.75	11.28	11.73	317632
2009-06-16	11.73	12.00	11.64	11.64	238758
2009-06-17	11.63	12.21	11.63	11.92	365959
2009-06-18	11.89	12.23	11.64	12.14	235249
2009-06-19	12.29	12.36	12.14	12.24	491230
2009-06-22	12.07	12.33	11.57	11.57	564729
2009-06-23	11.62	11.95	11.56	11.61	421069
2009-06-24	11.72	12.12	11.57	11.83	302613
2009-06-25	11.78	12.16	11.69	12.16	325372
2009-06-26	12.11	12.44	11.95	12.37	1203684
2009-06-29	12.40	12.53	12.13	12.49	473011
2009-06-30	12.45	12.67	12.38	12.39	303090
2009-07-01	12.47	12.73	12.24	12.72	759072
2009-07-02	12.39	12.57	12.20	12.23	407259
2009-07-06	12.22	12.46	12.00	12.19	249316
2009-07-07	12.06	12.29	11.87	11.89	199776
2009-07-08	11.91	12.14	11.62	11.86	316240
2009-07-09	11.91	12.03	11.49	11.69	205035
2009-07-10	11.61	11.77	11.37	11.48	290268
2009-07-13	11.50	11.73	11.26	11.71	399583
2009-07-14	11.67	12.02	11.63	11.99	210598
2009-07-15	12.17	12.61	12.09	12.48	396819
2009-07-16	12.39	12.39	12.09	12.27	393292
2009-07-17	12.26	12.38	12.09	12.17	281784
2009-07-20	12.19	12.30	11.92	12.03	519219
2009-07-21	12.09	12.29	12.03	12.29	234147
2009-07-22	12.24	12.48	12.14	12.20	206857
2009-07-23	12.16	12.67	12.09	12.53	410707
2009-07-24	12.51	12.68	12.43	12.60	204148
2009-07-27	12.55	12.69	12.31	12.49	258408
2009-07-28	12.54	12.67	12.25	12.33	256138
2009-07-29	12.28	12.36	12.16	12.23	186882
2009-07-30	12.38	12.41	12.17	12.25	488703
2009-07-31	12.33	12.51	11.96	11.99	838759
2009-08-03	11.93	12.75	11.21	12.21	1389067
2009-08-04	12.17	12.31	12.00	12.30	423835
2009-08-05	12.35	12.36	11.78	11.91	340998
2009-08-06	11.94	12.01	11.62	11.74	439078
2009-08-07	11.91	12.23	11.79	12.06	726478
2009-08-10	12.03	12.47	12.03	12.39	300832
2009-08-11	12.43	12.43	12.11	12.29	351318
2009-08-12	12.27	12.65	12.27	12.49	351318
2009-08-13	12.59	12.59	11.89	12.17	500979
2009-08-14	12.18	12.24	11.88	12.00	491784
2009-08-17	11.67	11.81	11.53	11.61	346306
2009-08-18	11.71	11.89	11.57	11.76	280131
2009-08-19	11.67	11.94	11.57	11.93	212262
2009-08-20	11.95	12.11	11.75	12.09	626070
2009-08-21	12.08	12.27	11.89	11.98	885951
2009-08-24	12.03	12.03	11.90	11.95	523077
2009-08-25	11.94	12.19	11.94	12.06	237514
2009-08-26	12.01	12.16	11.91	11.99	403756
2009-08-27	11.97	12.00	11.77	11.93	208317
2009-08-28	12.09	12.09	11.70	11.82	319711
2009-08-31	11.69	12.28	11.69	12.21	1125924
2009-09-01	12.25	12.48	12.09	12.29	960906
2009-09-02	12.23	12.35	12.12	12.16	805458
2009-09-03	12.22	12.22	11.85	12.07	610999
2009-09-04	12.01	12.34	11.89	12.29	436330
2009-09-08	12.35	12.35	12.13	12.29	318357
2009-09-09	12.30	12.53	12.12	12.51	1065526
2009-09-10	12.47	12.73	12.37	12.59	471268
2009-09-11	12.63	12.91	12.57	12.84	1375635
2009-09-14	12.72	13.10	12.72	13.07	387490
2009-09-15	13.07	13.07	12.87	13.03	382528
2009-09-16	13.10	13.21	12.79	13.18	712297
2009-09-17	13.20	13.61	13.08	13.59	507403
2009-09-18	13.67	13.85	13.55	13.71	735013
2009-09-21	13.55	13.79	13.41	13.61	746203
2009-09-22	13.67	13.73	13.34	13.63	592762
2009-09-23	13.61	13.69	13.33	13.33	455785
2009-09-24	13.34	13.42	12.76	12.98	695202
2009-09-25	12.91	12.98	12.72	12.91	680616
2009-09-28	12.91	13.47	12.91	13.41	846066
2009-09-29	13.39	13.47	12.97	13.17	426147
2009-09-30	13.21	13.51	12.90	13.45	461971
2009-10-01	13.52	13.52	13.15	13.18	609666
2009-10-02	13.09	13.39	13.03	13.21	558916
2009-10-05	13.25	13.38	13.05	13.32	420853
2009-10-06	13.36	13.58	13.19	13.45	360265
2009-10-07	13.36	13.48	13.26	13.48	291136
2009-10-08	13.53	13.77	13.35	13.61	411754
2009-10-09	13.57	13.89	13.57	13.87	396261
2009-10-12	13.87	13.99	13.76	13.79	366561
2009-10-13	13.81	13.82	13.50	13.62	290394
2009-10-14	13.83	13.91	13.56	13.88	317964
2009-10-15	13.77	13.89	13.66	13.77	383922
2009-10-16	13.74	13.74	13.52	13.61	725155
2009-10-19	14.40	14.41	14.01	14.32	731760
2009-10-20	14.41	14.80	14.00	14.64	896361
2009-10-21	14.17	14.87	14.17	14.64	994626
2009-10-22	14.51	14.97	14.40	14.94	635928
2009-10-23	14.94	15.01	14.49	14.73	645363
2009-10-26	14.77	15.19	14.70	14.88	606279
2009-10-27	14.95	14.98	14.49	14.65	379807
2009-10-28	14.60	14.65	14.00	14.05	396195
2009-10-29	14.18	14.42	13.84	14.41	447274
2009-10-30	14.35	14.35	13.86	14.10	572760
2009-11-02	14.14	14.51	13.77	14.47	776224
2009-11-03	14.44	14.75	14.39	14.72	473365
2009-11-04	14.82	14.97	14.40	14.47	637614
2009-11-05	14.54	14.59	14.33	14.43	971476
2009-11-06	14.25	14.57	14.14	14.39	625462
2009-11-09	14.54	14.67	14.17	14.27	623598
2009-11-10	13.87	14.27	13.87	14.04	515022
2009-11-11	14.14	14.21	13.88	14.00	327405
2009-11-12	13.97	14.08	13.64	13.73	340650
2009-11-13	13.73	13.93	13.49	13.71	409692
2009-11-16	13.77	14.18	13.77	13.89	492517
2009-11-17	13.87	14.00	13.77	13.87	300792
2009-11-18	13.95	13.95	13.54	13.77	319350
2009-11-19	13.71	13.75	13.35	13.41	282189
2009-11-20	13.36	13.48	13.23	13.33	192304
2009-11-23	13.50	13.77	13.36	13.49	222583
2009-11-24	13.55	13.55	13.15	13.50	274030
2009-11-25	13.52	13.62	13.38	13.40	178392
2009-11-27	13.13	13.34	13.00	13.23	273462
2009-11-30	13.20	13.29	13.00	13.25	466047
2009-12-01	13.33	13.44	13.25	13.39	436032
2009-12-02	13.37	13.68	13.34	13.60	479952
2009-12-03	13.61	13.75	13.26	13.31	338959
2009-12-04	13.47	13.85	13.41	13.81	463479
2009-12-07	13.77	14.18	13.77	14.04	458352
2009-12-08	13.93	14.12	13.83	14.11	588726
2009-12-09	14.07	14.33	14.03	14.23	443413
2009-12-10	14.33	14.47	14.01	14.14	295840
2009-12-11	14.37	14.57	14.26	14.45	261652
2009-12-14	14.55	14.55	14.31	14.51	318262
2009-12-15	14.45	14.59	14.42	14.44	444897
2009-12-16	14.59	14.67	14.30	14.45	280956
2009-12-17	14.33	14.52	13.98	14.08	320613
2009-12-18	14.11	14.26	13.87	14.23	1555093
2009-12-21	14.35	14.47	14.22	14.27	308658
2009-12-22	14.34	14.38	14.19	14.21	249781
2009-12-23	14.26	14.44	14.10	14.38	260208
2009-12-24	14.38	14.41	14.29	14.35	90745
2009-12-28	14.36	14.49	14.27	14.42	214495
2009-12-29	14.41	14.66	14.30	14.49	199896
2009-12-30	14.48	14.63	14.26	14.61	198541
2009-12-31	14.56	14.80	14.56	14.59	329791
2010-01-04	14.73	15.11	14.67	15.08	728002
2010-01-05	15.16	15.45	15.08	15.10	643588
2010-01-06	15.12	15.31	14.93	15.15	538507
2010-01-07	15.15	15.27	14.85	15.17	219504
2010-01-08	15.11	15.11	14.82	14.97	286908
2010-01-11	15.03	15.03	14.58	14.61	385603
2010-01-12	14.47	14.55	14.26	14.32	379575
2010-01-13	14.41	14.56	14.26	14.42	346155
2010-01-14	14.44	14.44	14.18	14.33	316521
2010-01-15	14.35	14.42	13.73	14.02	672291
2010-01-19	14.01	14.19	14.01	14.17	447157
2010-01-20	14.04	14.15	13.76	14.06	605161
2010-01-21	14.09	14.21	13.17	13.51	1100308
2010-01-22	13.46	13.72	13.21	13.27	850336
2010-01-25	13.34	13.47	13.20	13.33	929500
2010-01-26	13.25	13.39	12.80	12.85	1025301
2010-01-27	12.79	13.00	12.67	12.91	421809
2010-01-28	12.90	12.90	12.40	12.47	755286
2010-01-29	12.55	12.58	12.31	12.33	971139
2010-02-01	12.35	12.65	12.21	12.51	533838
2010-02-02	12.51	12.60	12.35	12.55	840832
2010-02-03	12.54	12.89	12.54	12.75	648897
2010-02-04	12.65	12.67	12.31	12.33	472440
2010-02-05	12.37	12.41	12.18	12.39	289660
2010-02-08	12.32	12.32	11.95	12.01	583327
2010-02-09	12.09	12.13	11.94	12.10	751719
2010-02-10	12.03	12.67	12.02	12.33	1070034
2010-02-11	12.29	12.64	12.18	12.61	983766
2010-02-12	12.45	12.90	12.43	12.89	517207
2010-02-16	13.02	13.05	12.87	12.93	326427
2010-02-17	13.01	13.13	12.83	12.89	496207
2010-02-18	12.85	12.96	12.79	12.82	1267363
2010-02-19	12.81	12.86	12.56	12.78	1057527
2010-02-22	12.85	13.47	12.80	13.07	1626291
2010-02-23	13.01	13.14	12.91	13.02	770250
2010-02-24	13.10	13.25	12.98	13.10	619284
2010-02-25	12.93	13.19	12.87	13.09	620181
2010-02-26	13.05	13.21	12.96	13.18	825217
2010-03-01	13.28	13.51	13.21	13.40	755604
2010-03-02	13.17	13.17	12.23	12.32	3028366
2010-03-03	12.31	12.45	12.07	12.15	1207696
2010-03-04	12.23	12.61	12.15	12.59	1000699
2010-03-05	12.69	12.85	12.63	12.69	852807
2010-03-08	12.75	12.78	12.59	12.71	653839
2010-03-09	12.70	12.86	12.70	12.86	771340
2010-03-10	12.90	12.99	12.77	12.95	529128
2010-03-11	12.87	13.11	12.81	12.97	671356
2010-03-12	13.08	13.16	12.86	13.16	1537434
2010-03-15	13.18	13.19	12.91	13.00	814932
2010-03-16	13.01	13.07	12.91	13.07	733488
2010-03-17	13.07	13.24	12.99	13.19	911953
2010-03-18	13.18	13.23	13.07	13.18	539005
2010-03-19	13.22	13.23	12.77	12.86	1114867
2010-03-22	12.75	12.89	12.67	12.75	794949
2010-03-23	12.72	12.97	12.61	12.91	552787
2010-03-24	12.88	13.11	12.88	12.99	531892
2010-03-25	13.09	13.19	13.02	13.12	730792
2010-03-26	13.17	13.34	12.95	13.12	644613
2010-03-29	13.19	13.28	13.11	13.19	231061
2010-03-30	13.25	13.33	13.07	13.31	443229
2010-03-31	13.23	13.51	13.20	13.21	419212
2010-04-01	13.33	13.42	13.05	13.12	349851
2010-04-05	13.27	13.27	13.05	13.24	219675
2010-04-06	13.13	13.21	13.01	13.12	532989
2010-04-07	13.07	13.18	13.07	13.15	354144
2010-04-08	13.15	13.29	13.09	13.27	580612
2010-04-09	13.31	13.32	13.23	13.29	239806
2010-04-12	13.23	13.50	13.16	13.43	712731
2010-04-13	13.43	13.43	12.61	12.72	1419367
2010-04-14	12.81	12.86	12.64	12.69	1155159
2010-04-15	12.71	12.75	12.57	12.61	747787
2010-04-16	12.61	12.82	12.53	12.77	681727
2010-04-19	12.85	13.05	12.15	12.61	3627684
2010-04-20	12.70	13.39	12.65	13.25	2170464
2010-04-21	13.28	13.43	13.18	13.36	1586827
2010-04-22	13.21	13.91	13.13	13.80	1762356
2010-04-23	13.84	14.31	13.73	14.27	1490154
2010-04-26	14.29	14.73	14.19	14.61	1968606
2010-04-27	14.50	14.59	14.13	14.17	1513371
2010-04-28	14.19	14.49	14.14	14.31	1177549
2010-04-29	14.38	14.47	14.25	14.39	675549
2010-04-30	14.43	14.54	14.12	14.12	779251
2010-05-03	14.21	14.29	13.92	14.28	1044193
2010-05-04	14.06	14.25	13.89	14.17	967950
2010-05-05	14.04	14.55	13.85	14.35	1149934
2010-05-06	14.33	14.57	13.33	13.75	1867774
2010-05-07	13.67	13.71	13.35	13.51	1791733
2010-05-10	14.03	14.17	13.95	14.15	1163431
2010-05-11	14.04	14.50	14.03	14.31	954264
2010-05-12	14.35	14.56	14.24	14.55	804346
2010-05-13	14.57	14.79	14.46	14.60	1152925
2010-05-14	14.51	14.55	14.18	14.38	981931
2010-05-17	14.42	14.64	14.17	14.63	1491565
2010-05-18	14.76	14.85	14.41	14.55	1123384
2010-05-19	14.52	14.64	14.21	14.36	858697
2010-05-20	14.06	14.06	13.66	13.72	881640
2010-05-21	13.49	13.77	13.44	13.65	1293679
2010-05-24	13.59	13.79	13.44	13.56	580650
2010-05-25	13.33	13.57	13.13	13.46	982486
2010-05-26	13.51	13.83	13.49	13.67	952701
2010-05-27	13.96	14.05	13.79	14.05	679336
2010-05-28	13.98	14.26	13.95	14.07	626542
2010-06-01	13.99	14.01	13.59	13.59	955632
2010-06-02	13.63	14.10	13.63	14.05	1500996
2010-06-03	14.13	14.28	13.99	14.19	843879
2010-06-04	13.93	13.94	13.46	13.51	863910
2010-06-07	13.58	13.60	12.91	12.93	1120309
2010-06-08	12.91	13.14	12.67	13.06	1776610
2010-06-09	13.11	13.33	12.91	12.99	1626795
2010-06-10	13.28	13.33	12.93	13.17	1268092
2010-06-11	13.08	13.48	13.05	13.48	515700
2010-06-14	13.62	13.62	13.37	13.44	1063209
2010-06-15	13.50	13.63	13.44	13.60	967399
2010-06-16	13.44	14.34	13.42	14.25	1818345
2010-06-17	14.31	14.58	14.17	14.31	1010124
2010-06-18	14.12	14.32	14.03	14.06	1241803
2010-06-21	14.27	14.27	13.69	13.77	494724
2010-06-22	13.78	14.15	13.61	13.94	1459596
2010-06-23	13.85	14.01	13.76	13.80	736291
2010-06-24	13.70	14.19	13.60	13.99	1064440
2010-06-25	13.99	14.22	13.81	14.18	1437895
2010-06-28	14.23	14.27	13.95	13.95	465120
2010-06-29	13.81	13.93	13.52	13.81	1055362
2010-06-30	13.83	14.03	13.65	13.83	975003
2010-07-01	13.69	14.30	13.53	14.00	2158828
2010-07-02	14.11	14.39	13.68	13.79	635301
2010-07-06	14.08	14.08	13.42	13.49	807235
2010-07-07	13.58	13.87	13.36	13.85	996300
2010-07-08	13.97	14.18	13.85	14.14	629490
2010-07-09	14.17	14.33	14.09	14.30	360285
2010-07-12	14.30	14.36	14.05	14.15	389272
2010-07-13	14.29	14.75	14.28	14.71	1001772
2010-07-14	14.65	14.67	14.51	14.64	528258
2010-07-15	14.53	14.71	14.33	14.65	705388
2010-07-16	14.52	14.59	14.00	14.05	827806
2010-07-19	14.08	14.25	13.84	14.01	478408
2010-07-20	13.82	14.39	13.71	14.35	809931
2010-07-21	14.39	14.43	14.05	14.08	730210
2010-07-22	14.23	14.39	14.07	14.25	794037
2010-07-23	14.15	14.47	14.09	14.45	743046
2010-07-26	14.54	14.78	14.43	14.77	490495
2010-07-27	14.79	14.94	14.68	14.77	401607
2010-07-28	14.80	14.83	14.41	14.48	420885
2010-07-29	14.61	14.67	14.23	14.43	473605
2010-07-30	14.21	14.55	14.11	14.39	417715
2010-08-02	14.52	14.63	14.13	14.39	981666
2010-08-03	14.37	14.39	14.14	14.19	494445
2010-08-04	14.21	14.40	14.19	14.39	582756
2010-08-05	14.34	14.66	14.15	14.55	696718
2010-08-06	14.33	14.53	14.12	14.43	887896
2010-08-09	14.50	14.83	14.37	14.82	551895
2010-08-10	14.63	14.77	14.41	14.53	749211
2010-08-11	14.26	14.46	14.23	14.37	796585
2010-08-12	14.29	15.14	14.29	15.13	4742382
2010-08-13	15.13	15.17	14.86	14.91	2178279
2010-08-16	14.89	14.97	14.76	14.80	1055224
2010-08-17	14.93	15.13	14.81	14.97	755518
2010-08-18	14.99	15.19	14.73	15.00	740833
2010-08-19	14.93	14.95	14.45	14.46	595659
2010-08-20	14.44	14.57	14.18	14.35	655491
2010-08-23	14.39	14.43	14.15	14.22	511573
2010-08-24	14.08	14.25	13.95	14.00	495381
2010-08-25	13.93	14.14	13.79	14.10	431551
2010-08-26	14.11	14.29	14.01	14.03	645424
2010-08-27	14.22	14.75	14.19	14.49	707421
2010-08-30	14.39	14.77	14.39	14.55	667590
2010-08-31	14.50	14.83	14.33	14.73	881215
2010-09-01	14.89	15.14	14.73	15.06	784954
2010-09-02	15.13	15.26	14.97	15.05	555412
2010-09-03	15.18	15.28	15.02	15.25	405591
2010-09-07	15.15	15.25	14.89	14.99	455320
2010-09-08	14.98	15.18	14.90	15.06	349354
2010-09-09	15.27	15.27	14.88	15.11	687258
2010-09-10	15.18	15.35	15.12	15.35	543795
2010-09-13	15.44	15.63	15.35	15.48	649497
2010-09-14	15.47	15.63	15.36	15.40	502780
2010-09-15	15.39	15.41	15.17	15.20	385507
2010-09-16	15.17	15.27	14.97	15.07	282076
2010-09-17	15.15	15.52	15.09	15.44	656989
2010-09-20	15.44	15.61	15.43	15.50	618771
2010-09-21	15.53	15.61	15.35	15.46	380152
2010-09-22	15.38	15.55	15.17	15.26	355770
2010-09-23	15.14	15.31	14.93	14.94	359119
2010-09-24	15.12	15.37	15.05	15.37	624670
2010-09-27	15.39	15.39	15.03	15.22	524896
2010-09-28	15.32	15.81	15.08	15.79	1250008
2010-09-29	15.70	15.82	15.53	15.57	616287
2010-09-30	15.63	15.66	15.30	15.57	826119
2010-10-01	15.69	15.79	15.42	15.78	470679
2010-10-04	15.71	15.91	15.62	15.81	1056999
2010-10-05	15.92	16.43	15.81	16.39	968824
2010-10-06	16.33	16.41	16.15	16.27	860928
2010-10-07	16.31	16.36	16.13	16.30	825892
2010-10-08	16.29	16.76	16.22	16.62	1423992
2010-10-11	16.65	16.71	16.50	16.56	489099
2010-10-12	16.57	16.57	16.35	16.45	555139
2010-10-13	16.49	16.75	16.41	16.61	581946
2010-10-14	16.64	16.88	16.47	16.76	793083
2010-10-15	16.85	16.92	16.43	16.67	753547
2010-10-18	16.69	16.89	16.63	16.89	418047
2010-10-19	16.72	17.05	16.53	16.67	1105417
2010-10-20	16.77	17.15	16.76	16.93	711891
2010-10-21	17.00	17.13	16.73	16.89	681523
2010-10-22	16.89	17.19	16.89	17.13	366868
2010-10-25	17.19	17.33	17.16	17.27	516988
2010-10-26	17.13	17.34	17.07	17.11	614004
2010-10-27	17.05	17.11	16.69	16.99	511732
2010-10-28	17.15	17.21	16.85	16.88	740817
2010-10-29	16.87	17.25	16.87	17.10	680058
2010-11-01	17.23	17.32	17.01	17.14	1580856
2010-11-02	17.30	17.43	17.17	17.42	467988
2010-11-03	17.42	17.42	16.97	17.19	376795
2010-11-04	17.33	17.48	17.16	17.29	734109
2010-11-05	17.59	17.85	17.33	17.61	1267564
2010-11-08	17.47	17.64	17.04	17.13	700138
2010-11-09	17.19	17.20	16.72	16.80	568203
2010-11-10	16.84	17.05	16.83	17.05	476524
2010-11-11	16.93	17.04	16.75	16.87	220459
2010-11-12	16.72	16.90	16.61	16.64	362292
2010-11-15	16.71	16.79	16.52	16.53	396892
2010-11-16	16.42	16.49	16.14	16.25	466555
2010-11-17	16.29	16.41	16.10	16.13	316657
2010-11-18	15.79	16.33	15.79	16.20	1554375
2010-11-19	16.20	16.23	16.07	16.09	707610
2010-11-22	16.07	16.19	16.07	16.12	980649
2010-11-23	16.01	16.09	15.80	15.87	593812
2010-11-24	15.94	16.18	15.94	16.17	952254
2010-11-26	16.07	16.35	16.07	16.23	112425
2010-11-29	16.10	16.37	16.08	16.31	666048
2010-11-30	16.17	16.29	16.01	16.07	513634
2010-12-01	16.29	16.67	16.27	16.61	740838
2010-12-02	16.63	16.94	16.54	16.91	326713
2010-12-03	16.83	17.09	16.79	17.07	346287
2010-12-06	17.03	17.10	16.98	17.07	386530
2010-12-07	17.19	17.31	16.91	16.96	358087
2010-12-08	17.03	17.23	16.89	17.07	587823
2010-12-09	17.17	17.18	16.81	16.92	253675
2010-12-10	16.91	17.04	16.79	16.98	364671
2010-12-13	16.99	17.03	16.29	16.41	914320
2010-12-14	16.47	16.75	16.36	16.61	581737
2010-12-15	16.62	16.96	16.52	16.62	403590
2010-12-16	16.62	16.95	16.52	16.93	406944
2010-12-17	16.93	16.99	16.73	16.91	939130
2010-12-20	16.95	16.98	16.70	16.73	445422
2010-12-21	16.79	16.90	15.99	16.29	1469565
2010-12-22	16.25	16.38	16.23	16.33	474966
2010-12-23	16.33	16.44	16.30	16.39	233358
2010-12-27	16.35	16.46	16.29	16.42	165631
2010-12-28	16.43	16.45	16.27	16.35	246249
2010-12-29	16.35	16.54	16.34	16.49	250749
2010-12-30	16.45	16.69	16.45	16.63	369534
2010-12-31	16.63	16.69	16.43	16.44	391009
2011-01-03	16.52	16.59	16.25	16.39	561918
2011-01-04	16.42	16.42	15.93	15.98	458352
2011-01-05	15.96	15.97	15.78	15.85	745575
2011-01-06	15.83	15.89	15.65	15.88	1039335
2011-01-07	15.86	16.04	15.72	15.87	472719
2011-01-10	15.80	16.01	15.75	15.89	451596
2011-01-11	15.95	15.97	15.72	15.79	486939
2011-01-12	15.93	16.10	15.84	15.95	324517
2011-01-13	15.93	15.97	15.81	15.89	264394
2011-01-14	15.90	15.90	15.57	15.61	603861
2011-01-18	15.58	15.61	15.47	15.57	355047
2011-01-19	15.51	15.61	15.23	15.23	721789
2011-01-20	15.14	15.41	15.11	15.33	774601
2011-01-21	15.40	15.51	15.21	15.43	603894
2011-01-24	15.39	15.61	15.21	15.54	544483
2011-01-25	15.46	15.75	15.35	15.73	413107
2011-01-26	15.79	16.24	15.69	16.03	570957
2011-01-27	16.00	16.18	15.99	16.02	406615
2011-01-28	16.01	16.02	15.61	15.72	631677
2011-01-31	15.75	15.88	15.49	15.85	380820
2011-02-01	15.89	16.42	15.81	16.39	566118
2011-02-02	16.38	16.47	16.23	16.29	333835
2011-02-03	16.30	16.35	16.13	16.23	421807
2011-02-04	16.20	16.27	16.09	16.20	566839
2011-02-07	16.16	16.47	16.16	16.41	291504
2011-02-08	16.40	16.53	16.31	16.51	277612
2011-02-09	16.41	16.46	16.16	16.20	786492
2011-02-10	16.15	16.39	16.13	16.18	642487
2011-02-11	16.11	16.38	16.11	16.38	411591
2011-02-14	16.34	16.44	16.25	16.44	194553
2011-02-15	16.40	16.43	16.22	16.23	451450
2011-02-16	16.26	16.34	16.21	16.33	224689
2011-02-17	16.39	16.44	16.05	16.24	559794
2011-02-18	16.35	16.79	16.29	16.79	886503
2011-02-22	16.56	16.69	16.46	16.51	615805
2011-02-23	16.48	16.56	16.25	16.45	648678
2011-02-24	16.49	16.53	16.29	16.41	643821
2011-02-25	16.41	16.69	16.33	16.69	522207
2011-02-28	16.75	16.96	16.69	16.95	832839
2011-03-01	17.00	17.00	16.34	16.41	635377
2011-03-02	16.36	16.42	15.97	16.15	512853
2011-03-03	16.33	16.58	16.25	16.58	722767
2011-03-04	16.63	16.63	16.17	16.45	506778
2011-03-07	16.48	16.52	16.11	16.27	638193
2011-03-08	16.25	16.63	16.11	16.49	367807
2011-03-09	16.49	16.55	16.30	16.42	233640
2011-03-10	16.21	16.27	15.89	16.01	584719
2011-03-11	15.95	16.11	15.87	16.03	484170
2011-03-14	15.85	16.03	15.75	15.86	335035
2011-03-15	15.48	15.74	15.29	15.66	506239
2011-03-16	15.62	16.65	15.41	16.31	1546674
2011-03-17	16.55	16.75	16.34	16.44	902811
2011-03-18	16.53	16.53	16.11	16.21	1338252
2011-03-21	16.29	16.49	15.94	16.05	948625
2011-03-22	16.01	16.08	15.71	15.78	489655
2011-03-23	15.71	15.94	15.51	15.85	457674
2011-03-24	15.91	16.03	15.71	15.97	499423
2011-03-25	16.04	16.43	15.95	16.26	386595
2011-03-28	16.26	16.47	16.17	16.17	213256
2011-03-29	16.16	16.68	16.15	16.61	505965
2011-03-30	16.69	17.10	16.64	17.05	623535
2011-03-31	17.00	17.12	16.92	17.09	371937
2011-04-01	17.17	17.54	17.14	17.47	1109521
2011-04-04	17.53	17.58	17.40	17.55	566997
2011-04-05	17.48	17.71	17.48	17.59	584376
2011-04-06	17.63	17.72	17.60	17.65	456787
2011-04-07	17.64	17.77	17.51	17.75	573963
2011-04-08	17.79	17.93	17.59	17.85	894649
2011-04-11	17.82	17.97	17.72	17.83	575425
2011-04-12	17.72	17.84	17.35	17.35	727066
2011-04-13	17.49	17.52	17.27	17.38	402189
2011-04-14	17.21	17.40	17.09	17.32	1032430
2011-04-15	17.37	17.38	17.05	17.15	1023843
2011-04-18	17.01	17.27	16.87	17.22	502926
2011-04-19	17.22	17.38	16.93	17.14	389991
2011-04-20	17.33	17.40	17.17	17.39	411891
2011-04-21	17.45	17.48	17.18	17.34	183769
2011-04-25	17.26	17.46	17.20	17.32	203952
2011-04-26	17.31	17.53	17.27	17.53	362175
2011-04-27	17.50	17.63	17.42	17.61	275458
2011-04-28	17.58	17.70	17.47	17.69	315492
2011-04-29	17.72	17.81	17.65	17.79	290352
2011-05-02	17.87	17.87	17.39	17.47	532351
2011-05-03	17.47	17.65	17.15	17.43	383917
2011-05-04	17.57	17.71	17.13	17.49	876015
2011-05-05	17.33	17.37	16.83	16.95	954475
2011-05-06	17.13	17.27	16.56	16.69	697870
2011-05-09	16.65	16.96	16.60	16.93	398157
2011-05-10	17.03	17.26	16.95	17.21	297844
2011-05-11	17.18	17.25	16.97	17.15	388603
2011-05-12	17.10	17.41	16.99	17.41	371535
2011-05-13	17.39	17.39	16.85	16.95	315508
2011-05-16	16.90	16.90	15.98	16.23	1654671
2011-05-17	16.32	16.83	16.22	16.50	1023297
2011-05-18	16.51	17.05	16.49	16.97	871320
2011-05-19	17.08	17.08	16.67	16.84	581794
2011-05-20	16.75	16.83	16.57	16.61	498141
2011-05-23	16.27	16.47	16.25	16.39	548871
2011-05-24	16.42	16.56	16.33	16.47	718147
2011-05-25	16.47	16.73	16.37	16.69	553390
2011-05-26	16.63	16.64	16.41	16.52	472377
2011-05-27	16.60	16.75	16.51	16.52	234688
2011-05-31	16.69	16.86	16.28	16.39	1771408
2011-06-01	16.39	16.41	15.81	15.83	1059904
2011-06-02	15.82	16.03	15.75	15.89	635541
2011-06-03	15.63	15.85	15.61	15.73	1043680
2011-06-06	15.69	15.75	15.60	15.67	670806
2011-06-07	15.76	15.76	15.53	15.53	396790
2011-06-08	15.47	15.66	15.43	15.59	654618
2011-06-09	15.62	15.66	15.54	15.59	366484
2011-06-10	15.49	15.56	15.31	15.45	541693
2011-06-13	15.52	15.63	15.43	15.45	445515
2011-06-14	15.61	15.85	15.57	15.80	505224
2011-06-15	15.63	15.85	14.95	15.12	1799047
2011-06-16	15.13	15.44	15.13	15.23	669270
2011-06-17	15.33	15.41	15.13	15.15	598380
2011-06-20	15.12	15.29	15.01	15.21	522357
2011-06-21	15.31	15.39	15.17	15.27	693726
2011-06-22	15.16	15.40	15.07	15.22	634137
2011-06-23	15.05	15.27	15.01	15.21	520288
2011-06-24	15.20	15.42	14.99	15.13	1267174
2011-06-27	15.11	15.29	14.94	15.10	507855
2011-06-28	15.17	15.20	15.10	15.17	652824
2011-06-29	15.23	15.28	15.07	15.13	477811
2011-06-30	15.21	15.37	15.21	15.35	937359
2011-07-01	15.37	15.68	15.34	15.60	1317925
2011-07-05	15.60	15.71	15.50	15.70	520761
2011-07-06	15.70	15.91	15.63	15.89	697692
2011-07-07	16.01	16.19	15.98	16.05	756820
2011-07-08	15.85	15.85	15.61	15.73	509529
2011-07-11	15.35	15.48	15.04	15.11	809083
2011-07-12	15.06	15.12	14.86	14.87	885949
2011-07-13	14.95	15.02	14.85	14.97	601879
2011-07-14	15.09	15.14	14.63	14.71	900369
2011-07-15	14.83	14.84	14.63	14.81	812434
2011-07-18	14.75	14.78	14.51	14.63	655671
2011-07-19	14.67	14.75	14.47	14.64	738781
2011-07-20	14.64	14.64	14.41	14.43	783192
2011-07-21	14.51	14.61	14.41	14.50	844108
2011-07-22	14.50	14.51	14.11	14.31	1176313
2011-07-25	14.17	14.39	14.15	14.33	723364
2011-07-26	14.33	14.47	14.27	14.29	478147
2011-07-27	14.21	14.25	13.93	13.95	513415
2011-07-28	13.99	14.09	13.87	13.88	392733
2011-07-29	13.73	13.98	13.73	13.87	800773
2011-08-01	14.02	14.03	13.70	13.87	720199
2011-08-02	13.83	13.99	13.63	13.63	1014231
2011-08-03	13.72	13.82	12.93	13.22	1051396
2011-08-04	13.07	13.30	12.89	12.98	1602054
2011-08-05	13.09	13.11	12.50	12.75	1094377
2011-08-08	12.29	12.95	12.16	12.26	2183581
2011-08-09	12.48	13.01	12.15	13.00	2349778
2011-08-10	12.69	13.03	12.43	12.45	1953369
2011-08-11	12.52	13.35	12.47	13.18	1272643
2011-08-12	13.31	13.38	12.97	13.14	1237660
2011-08-15	13.27	13.59	13.15	13.59	798390
2011-08-16	13.44	13.79	13.30	13.67	1287168
2011-08-17	13.74	13.86	13.51	13.62	689250
2011-08-18	13.23	13.33	12.69	12.82	1282269
2011-08-19	12.57	13.15	12.55	12.93	1103517
2011-08-22	13.20	13.39	13.04	13.11	958420
2011-08-23	13.19	13.79	13.17	13.79	1112101
2011-08-24	13.80	14.11	13.66	13.99	946287
2011-08-25	14.13	14.21	13.71	13.90	1101559
2011-08-26	13.83	14.14	13.50	14.09	523923
2011-08-29	14.25	14.51	14.18	14.49	784333
2011-08-30	14.40	14.59	14.31	14.40	1055470
2011-08-31	14.47	14.61	14.14	14.31	1018363
2011-09-01	14.38	14.81	14.01	14.15	1248777
2011-09-02	13.89	14.22	13.70	13.85	862896
2011-09-06	13.41	13.77	13.33	13.61	1228800
2011-09-07	13.80	14.02	13.76	13.80	1285716
2011-09-08	13.73	13.81	13.43	13.51	984202
2011-09-09	13.42	13.59	13.27	13.37	1477180
2011-09-12	13.17	13.47	13.17	13.41	1058889
2011-09-13	13.51	13.69	13.43	13.63	826812
2011-09-14	13.69	13.85	13.39	13.66	1138668
2011-09-15	13.78	13.78	13.41	13.63	653544
2011-09-16	13.71	13.81	13.45	13.50	808150
2011-09-19	13.32	13.42	13.09	13.33	763807
2011-09-20	13.38	13.65	13.23	13.25	504834
2011-09-21	13.23	13.23	12.52	12.53	713655
2011-09-22	12.14	12.80	12.13	12.58	1178869
2011-09-23	12.55	12.87	12.54	12.71	578286
2011-09-26	12.78	13.07	12.55	13.04	575866
2011-09-27	13.46	13.69	13.20	13.31	1062226
2011-09-28	13.31	13.42	12.65	12.65	924477
2011-09-29	12.91	12.93	12.56	12.83	881233
2011-09-30	12.67	12.84	12.21	12.37	1983930
2011-10-03	12.36	12.53	11.70	11.81	2136225
2011-10-04	11.69	12.13	11.65	12.09	1909116
2011-10-05	12.15	12.27	11.97	12.07	1737712
2011-10-06	12.05	12.44	12.04	12.43	911457
2011-10-07	12.45	12.58	12.11	12.12	948280
2011-10-10	12.29	12.34	12.06	12.18	1074369
2011-10-11	12.11	12.28	12.03	12.11	1019431
2011-10-12	12.23	12.37	12.11	12.12	885655
2011-10-13	12.09	12.25	12.04	12.11	1141416
2011-10-14	12.22	12.45	12.17	12.38	1060395
2011-10-17	12.27	12.30	12.00	12.05	806115
2011-10-18	12.05	12.32	11.93	12.23	1211151
2011-10-19	12.24	12.32	12.05	12.10	584173
2011-10-20	12.09	12.28	11.96	12.19	591888
2011-10-21	12.34	12.37	12.07	12.25	610518
2011-10-24	12.23	12.41	11.98	12.37	1001664
2011-10-25	12.27	12.27	11.93	11.93	837024
2011-10-26	12.11	12.25	11.82	12.16	691723
2011-10-27	12.43	12.76	12.37	12.65	1167553
2011-10-28	12.64	12.87	12.55	12.57	1022355
2011-10-31	12.42	12.42	12.15	12.15	755379
2011-11-01	11.71	11.89	11.50	11.61	1857444
2011-11-02	11.78	12.00	11.53	11.68	1562934
2011-11-03	11.77	11.99	11.43	11.93	1049202
2011-11-04	11.84	11.85	11.72	11.84	561838
2011-11-07	11.80	11.80	11.35	11.60	1136818
2011-11-08	11.65	11.84	11.51	11.77	893995
2011-11-09	11.46	11.59	11.26	11.29	1003030
2011-11-10	11.57	11.73	11.27	11.67	1317778
2011-11-11	11.76	11.76	11.56	11.61	797163
2011-11-14	11.52	11.65	11.41	11.44	624597
2011-11-15	11.43	11.68	11.33	11.60	555043
2011-11-16	11.55	11.72	11.44	11.54	728257
2011-11-17	11.53	11.53	11.26	11.33	1115317
2011-11-18	11.33	11.53	11.27	11.45	492666
2011-11-21	11.22	11.29	10.93	11.04	869883
2011-11-22	11.03	11.27	10.98	11.19	843087
2011-11-23	11.10	11.26	10.98	11.04	1143658
2011-11-25	11.03	11.37	10.99	11.11	770113
2011-11-28	11.39	11.47	11.24	11.35	1107604
2011-11-29	11.39	11.56	11.33	11.43	828342
2011-11-30	11.75	11.89	11.74	11.80	1407469
2011-12-01	11.76	12.08	11.71	11.83	1253400
2011-12-02	11.98	12.22	11.95	12.11	1029322
2011-12-05	12.23	12.30	11.98	12.07	920001
2011-12-06	12.02	12.17	12.02	12.08	554175
2011-12-07	11.98	12.11	11.80	11.98	756303
2011-12-08	11.85	11.89	11.66	11.68	842488
2011-12-09	11.69	11.87	11.60	11.79	955893
2011-12-12	11.68	11.71	11.57	11.63	614116
2011-12-13	11.46	11.87	11.31	11.45	1548444
2011-12-14	11.37	11.41	11.17	11.33	1313463
2011-12-15	11.48	11.51	11.23	11.30	1123119
2011-12-16	11.33	11.50	11.17	11.27	1358794
2011-12-19	11.35	11.47	11.03	11.07	842556
2011-12-20	11.29	11.40	11.26	11.33	772693
2011-12-21	11.32	11.40	11.24	11.37	584343
2011-12-22	11.39	11.51	11.31	11.33	697230
2011-12-23	11.39	11.45	11.19	11.23	790668
2011-12-27	11.23	11.33	11.19	11.19	928225
2011-12-28	11.21	11.27	11.01	11.02	476029
2011-12-29	11.08	11.25	11.04	11.17	382213
2011-12-30	11.13	11.23	11.10	11.17	349926
2012-01-03	11.37	11.43	11.13	11.29	718525
2012-01-04	11.21	11.41	11.17	11.34	751542
2012-01-05	11.26	11.38	11.19	11.33	896061
2012-01-06	11.38	11.55	11.29	11.48	530218
2012-01-09	11.52	11.59	11.43	11.55	761205
2012-01-10	11.64	11.87	11.64	11.87	643269
2012-01-11	11.80	11.86	11.55	11.68	688747
2012-01-12	11.71	11.76	11.49	11.75	463714
2012-01-13	11.61	11.72	11.49	11.61	497806
2012-01-17	11.69	11.78	11.41	11.49	843703
2012-01-18	11.51	11.60	11.30	11.55	1136158
2012-01-19	11.57	11.80	11.51	11.61	478927
2012-01-20	11.59	11.61	11.40	11.48	1395817
2012-01-23	11.46	11.51	11.04	11.35	1486627
2012-01-24	11.33	11.47	11.27	11.33	1228369
2012-01-25	11.33	11.51	11.19	11.45	816144
2012-01-26	11.47	11.77	11.41	11.77	808015
2012-01-27	11.75	11.91	11.73	11.83	803203
2012-01-30	11.76	11.77	11.59	11.74	619759
2012-01-31	11.83	11.90	11.71	11.72	831366
2012-02-01	11.81	12.27	11.78	12.21	1521450
2012-02-02	12.20	12.23	12.11	12.19	915555
2012-02-03	12.29	12.43	12.21	12.30	641493
2012-02-06	12.23	12.41	12.21	12.31	367837
2012-02-07	12.26	12.43	12.16	12.35	400795
2012-02-08	12.38	12.53	12.34	12.47	677415
2012-02-09	12.58	12.70	12.47	12.57	819976
2012-02-10	12.45	12.53	12.33	12.47	706480
2012-02-13	12.54	12.73	12.40	12.63	850618
2012-02-14	12.56	12.56	12.37	12.47	605784
2012-02-15	12.37	12.37	11.68	11.82	2565930
2012-02-16	11.84	11.96	11.79	11.93	1899429
2012-02-17	11.95	12.05	11.92	12.00	1631988
2012-02-21	11.83	12.13	11.67	11.69	1291029
2012-02-22	11.57	11.67	11.33	11.51	1506825
2012-02-23	11.49	11.57	11.43	11.53	659529
2012-02-24	11.52	11.58	11.43	11.52	422787
2012-02-27	11.43	11.65	11.43	11.61	1076664
2012-02-28	11.60	11.73	11.51	11.66	777312
2012-02-29	11.70	11.89	11.66	11.74	1233894
2012-03-01	11.77	12.09	11.64	12.01	1392540
2012-03-02	12.04	12.04	11.73	11.74	1152798
2012-03-05	11.69	11.70	11.55	11.63	386077
2012-03-06	11.51	11.55	11.33	11.34	642744
2012-03-07	11.37	11.47	11.27	11.38	519553
2012-03-08	11.42	11.52	11.31	11.43	422803
2012-03-09	11.41	11.69	11.33	11.65	477241
2012-03-12	11.63	11.75	11.61	11.71	401850
2012-03-13	11.77	11.83	11.63	11.83	639744
2012-03-14	11.80	11.83	11.67	11.77	365181
2012-03-15	11.77	12.00	11.63	12.00	922548
2012-03-16	12.01	12.23	11.94	12.07	1118475
2012-03-19	12.02	12.18	11.99	12.05	425115
2012-03-20	11.99	12.00	11.81	11.89	333979
2012-03-21	11.87	11.91	11.78	11.81	230973
2012-03-22	11.71	12.13	11.67	12.12	1916022
2012-03-23	12.11	12.62	12.09	12.54	1630938
2012-03-26	12.61	12.91	12.51	12.66	1737972
2012-03-27	12.69	12.69	12.45	12.45	919795
2012-03-28	12.45	12.47	12.33	12.45	590703
2012-03-29	12.39	12.67	12.39	12.64	656718
2012-03-30	12.74	12.78	12.65	12.67	1340868
2012-04-02	12.64	12.78	12.62	12.71	1010952
2012-04-03	12.67	12.71	12.63	12.68	638655
2012-04-04	12.55	12.72	12.51	12.69	728110
2012-04-05	12.63	13.07	12.63	12.84	1503892
2012-04-09	12.65	12.83	12.61	12.81	1370866
2012-04-10	12.89	13.07	12.65	13.00	1983874
2012-04-11	13.09	13.28	13.04	13.18	1238473
2012-04-12	13.22	13.51	13.11	13.50	1555120
2012-04-13	13.44	13.47	13.24	13.33	624390
2012-04-16	13.33	13.54	13.29	13.47	595618
2012-04-17	13.53	14.12	13.53	13.94	1745508
2012-04-18	13.90	13.94	13.67	13.91	782341
2012-04-19	13.93	13.99	13.71	13.79	356970
2012-04-20	13.93	14.30	13.87	13.89	1376581
2012-04-23	13.71	13.75	13.49	13.73	1041415
2012-04-24	13.69	13.90	13.40	13.62	1165875
2012-04-25	13.75	13.89	13.71	13.78	501745
2012-04-26	13.73	13.93	13.66	13.83	537615
2012-04-27	13.84	14.01	13.79	13.93	656887
2012-04-30	13.93	13.98	13.77	13.81	645042
2012-05-01	13.81	14.01	13.79	13.80	1082700
2012-05-02	13.71	13.89	13.65	13.81	400135
2012-05-03	14.17	14.67	13.70	13.91	1661514
2012-05-04	13.91	13.91	13.60	13.69	1027533
2012-05-07	13.60	15.01	13.41	14.76	2016784
2012-05-08	14.73	15.27	14.67	15.25	1168842
2012-05-09	15.15	15.22	14.93	15.01	690643
2012-05-10	15.05	15.07	14.77	14.99	711208
2012-05-11	14.84	15.07	14.79	15.07	781968
2012-05-14	14.95	15.11	14.81	14.81	455140
2012-05-15	14.79	15.07	14.79	14.96	424102
2012-05-16	14.98	15.15	14.73	14.76	1316221
2012-05-17	14.75	14.83	14.51	14.53	541254
2012-05-18	14.49	14.77	14.43	14.55	604065
2012-05-21	14.64	14.84	14.57	14.75	603730
2012-05-22	14.73	14.93	14.61	14.71	534852
2012-05-23	14.58	14.86	14.48	14.84	784039
2012-05-24	14.43	14.86	14.32	14.61	1005855
2012-05-25	14.63	14.79	14.53	14.65	444280
2012-05-29	14.77	14.92	14.65	14.87	678147
2012-05-30	14.73	14.83	14.56	14.73	950800
2012-05-31	14.75	14.77	14.45	14.51	679971
2012-06-01	14.29	14.39	14.11	14.21	785031
2012-06-04	14.24	14.37	14.15	14.25	484065
2012-06-05	14.16	14.22	13.89	13.99	1128510
2012-06-06	14.10	14.47	14.10	14.43	849366
2012-06-07	14.62	14.82	14.35	14.37	729307
2012-06-08	14.33	14.46	14.26	14.45	625249
2012-06-11	14.54	14.69	14.18	14.19	587296
2012-06-12	14.27	14.33	14.06	14.13	678213
2012-06-13	14.15	14.31	14.01	14.09	556224
2012-06-14	14.13	14.53	14.11	14.43	536961
2012-06-15	14.43	14.54	14.34	14.38	754131
2012-06-18	14.30	14.35	14.12	14.20	756927
2012-06-19	14.29	14.43	14.17	14.32	877506
2012-06-20	14.29	14.38	14.22	14.34	480756
2012-06-21	14.35	14.45	14.27	14.39	542977
2012-06-22	14.41	14.48	14.03	14.08	1073254
2012-06-25	13.94	14.17	13.93	14.12	871996
2012-06-26	14.16	14.60	14.14	14.57	617224
2012-06-27	14.55	14.82	14.55	14.82	385512
2012-06-28	14.72	14.93	14.65	14.91	413829
2012-06-29	15.15	15.21	15.00	15.15	642400
2012-07-02	15.13	15.19	14.94	15.14	1037802
2012-07-03	15.11	15.58	15.01	15.56	865801
2012-07-05	15.59	15.78	15.50	15.73	424570
2012-07-06	15.55	15.81	15.54	15.62	563806
2012-07-09	15.67	15.67	15.41	15.47	688992
2012-07-10	15.57	15.63	15.30	15.41	402781
2012-07-11	15.41	15.67	15.36	15.54	589434
2012-07-12	15.43	15.66	15.29	15.40	501544
2012-07-13	15.41	15.71	15.41	15.47	484929
2012-07-16	15.43	15.49	15.30	15.47	359353
2012-07-17	15.49	15.67	15.41	15.58	292371
2012-07-18	15.59	15.69	15.40	15.47	335128
2012-07-19	15.51	15.53	15.37	15.41	332812
2012-07-20	15.33	15.39	15.19	15.21	301201
2012-07-23	15.02	15.03	14.87	14.92	221913
2012-07-24	14.96	15.01	14.67	14.87	315822
2012-07-25	14.96	15.03	14.73	14.99	258201
2012-07-26	15.16	15.35	15.06	15.34	583804
2012-07-27	15.33	15.70	15.19	15.57	534006
2012-07-30	15.55	15.68	15.31	15.43	226984
2012-07-31	15.37	15.51	15.28	15.41	203398
2012-08-01	15.51	15.62	15.45	15.47	628935
2012-08-02	15.35	15.37	15.04	15.27	581833
2012-08-03	15.50	15.69	15.35	15.58	362673
2012-08-06	15.62	15.81	15.57	15.74	472375
2012-08-07	15.81	16.01	15.67	15.99	842502
2012-08-08	16.17	16.80	15.73	16.49	1733050
2012-08-09	16.55	16.79	16.47	16.78	1179031
2012-08-10	16.81	16.95	16.73	16.95	555246
2012-08-13	16.87	17.09	16.80	17.05	549549
2012-08-14	17.15	17.23	17.09	17.16	584596
2012-08-15	17.11	17.27	17.11	17.19	313453
2012-08-16	17.15	17.22	17.06	17.07	482667
2012-08-17	17.09	17.23	16.96	17.08	418857
2012-08-20	17.09	17.23	17.01	17.17	463491
2012-08-21	17.25	17.27	16.87	16.93	571878
2012-08-22	16.94	17.11	16.87	17.01	447754
2012-08-23	17.03	17.11	16.97	17.08	499989
2012-08-24	17.04	17.49	17.03	17.42	841414
2012-08-27	17.51	17.74	17.44	17.67	457788
2012-08-28	17.66	17.81	17.57	17.59	599142
2012-08-29	17.63	17.72	17.57	17.57	289906
2012-08-30	17.56	17.61	17.41	17.48	311892
2012-08-31	17.53	17.59	17.43	17.54	414004
2012-09-04	17.57	17.94	17.50	17.91	597928
2012-09-05	17.95	18.01	17.85	17.93	479398
2012-09-06	17.99	18.23	17.95	18.22	1117816
2012-09-07	18.28	18.47	18.11	18.47	486210
2012-09-10	18.33	18.68	18.13	18.55	724216
2012-09-11	18.51	18.62	18.30	18.39	609781
2012-09-12	18.47	18.54	18.31	18.39	380055
2012-09-13	18.48	18.65	18.45	18.49	654543
2012-09-14	18.61	18.68	18.52	18.56	629514
2012-09-17	18.53	18.63	18.43	18.59	639853
2012-09-18	18.52	18.60	18.49	18.55	472557
2012-09-19	18.55	18.60	18.53	18.57	503527
2012-09-20	18.57	18.59	18.50	18.55	771769
2012-09-21	18.61	18.63	18.39	18.40	1219254
2012-09-24	18.37	18.79	18.37	18.63	638857
2012-09-25	18.67	18.72	18.45	18.46	973260
2012-09-26	18.41	18.60	18.26	18.37	394978
2012-09-27	18.46	18.62	18.43	18.57	542194
2012-09-28	18.49	18.54	18.37	18.45	734413
2012-10-01	18.53	18.76	18.44	18.61	1284829
2012-10-02	18.71	18.73	18.61	18.65	499179
2012-10-03	18.67	18.70	18.52	18.55	445792
2012-10-04	18.55	18.71	18.55	18.63	484786
2012-10-05	18.71	18.73	18.59	18.62	418542
2012-10-08	18.59	18.75	18.47	18.60	492052
2012-10-09	18.62	18.73	18.50	18.54	455569
2012-10-10	18.57	18.74	18.56	18.68	404104
2012-10-11	18.76	19.02	18.64	18.92	732117
2012-10-12	18.96	19.03	18.76	18.77	285399
2012-10-15	18.77	18.93	18.60	18.65	576904
2012-10-16	18.75	18.91	18.69	18.79	336372
2012-10-17	18.83	19.08	18.80	18.97	338214
2012-10-18	18.91	19.08	18.84	18.85	402117
2012-10-19	18.75	18.92	18.47	18.58	611307
2012-10-22	18.55	18.78	18.34	18.52	344211
2012-10-23	18.41	18.48	18.17	18.47	396339
2012-10-24	18.47	18.58	18.37	18.41	347020
2012-10-25	18.56	18.73	18.47	18.54	275040
2012-10-26	18.51	18.69	18.31	18.33	394737
2012-10-31	18.41	18.63	18.27	18.48	455304
2012-11-01	18.56	18.81	18.41	18.69	856060
2012-11-02	18.81	18.81	18.01	18.03	1411144
2012-11-05	17.75	19.03	17.73	19.00	1575174
2012-11-06	18.78	19.07	18.37	19.07	717489
2012-11-07	18.83	18.95	18.45	18.57	766096
2012-11-08	18.32	18.83	18.32	18.69	718626
2012-11-09	18.61	18.91	18.46	18.74	576189
2012-11-12	18.75	18.86	18.55	18.77	317977
2012-11-13	18.74	18.92	18.52	18.52	359190
2012-11-14	18.59	18.78	18.05	18.10	484861
2012-11-15	18.03	18.21	17.87	18.02	390718
2012-11-16	17.95	18.17	17.82	18.12	549534
2012-11-19	18.25	18.39	18.08	18.38	398026
2012-11-20	18.33	18.52	18.29	18.39	229794
2012-11-21	18.42	18.63	18.29	18.49	491191
2012-11-23	18.48	18.72	18.31	18.69	513168
2012-11-26	18.66	18.71	18.46	18.67	289836
2012-11-27	18.64	18.79	18.49	18.65	408460
2012-11-28	18.59	18.77	18.48	18.68	231103
2012-11-29	18.80	19.00	18.73	18.94	436233
2012-11-30	19.00	19.00	18.73	18.80	454096
2012-12-03	19.34	19.90	19.12	19.85	3068434
2012-12-04	20.41	20.44	19.21	19.43	2633713
2012-12-05	19.43	19.59	19.19	19.43	1834840
2012-12-06	19.41	19.69	19.41	19.63	788452
2012-12-07	21.05	21.57	20.83	21.33	12024684
2012-12-10	17.70	19.39	17.59	19.21	4931509
2012-12-11	19.35	19.79	19.26	19.33	1919358
2012-12-12	19.45	19.55	19.15	19.41	1181469
2012-12-13	19.34	19.40	19.11	19.15	660288
2012-12-14	19.07	19.23	18.97	19.08	801397
2012-12-17	19.24	20.83	18.96	19.13	904497
2012-12-18	19.14	19.27	18.99	19.16	820531
2012-12-19	19.19	19.29	19.05	19.07	1591488
2012-12-20	19.07	19.14	18.81	18.97	1425448
2012-12-21	18.88	18.97	18.67	18.86	2351248
2012-12-24	19.00	19.01	18.77	18.83	306274
2012-12-26	19.04	19.05	18.53	18.65	908667
2012-12-27	18.72	18.81	18.12	18.34	1122747
2012-12-28	18.34	18.71	18.03	18.59	1542783
2012-12-31	18.57	18.84	18.46	18.80	1351042
2013-01-02	19.20	19.68	19.03	19.20	3696888
2013-01-03	19.15	19.56	19.01	19.35	2948592
2013-01-04	19.35	19.73	19.17	19.70	1318888
2013-01-07	19.62	19.85	19.30	19.75	1303143
2013-01-08	19.85	20.07	19.71	20.07	1480032
2013-01-09	20.05	20.35	19.99	20.30	1994266
2013-01-10	20.32	20.40	20.13	20.39	799953
2013-01-11	20.47	20.48	20.31	20.37	800011
2013-01-14	20.35	20.37	20.19	20.29	810072
2013-01-15	20.17	20.40	20.17	20.36	801298
2013-01-16	20.28	20.45	20.18	20.39	1001383
2013-01-17	20.37	20.51	20.31	20.48	664671
2013-01-18	20.82	22.19	20.70	21.83	3439014
2013-01-22	21.95	21.98	21.60	21.64	1714953
2013-01-23	21.66	21.74	21.41	21.57	816099
2013-01-24	21.62	21.68	21.36	21.57	804073
2013-01-25	21.70	21.70	21.51	21.66	596511
2013-01-28	21.68	21.77	21.57	21.75	869994
2013-01-29	21.71	21.79	21.57	21.66	863818
2013-01-30	21.71	21.85	21.53	21.63	887749
2013-01-31	21.64	21.77	21.51	21.75	928411
2013-02-01	21.89	21.99	21.77	21.92	1119636
2013-02-04	21.77	21.96	21.68	21.71	833016
2013-02-05	21.73	21.99	21.73	21.79	1029714
2013-02-06	21.76	21.98	21.70	21.97	655651
2013-02-07	21.97	22.17	21.77	22.13	1119841
2013-02-08	22.03	22.09	21.80	22.00	954264
2013-02-11	21.97	22.01	21.67	21.75	1765810
2013-02-12	21.81	22.00	21.72	21.87	2187501
2013-02-13	21.54	22.00	21.40	22.00	1464318
2013-02-14	22.34	22.60	22.07	22.15	2185528
2013-02-15	22.25	22.66	22.21	22.65	1314592
2013-02-19	22.67	22.67	22.34	22.54	1507783
2013-02-20	22.52	22.67	22.03	22.09	1810812
2013-02-21	22.67	22.67	21.95	22.17	1825476
2013-02-22	22.33	22.40	22.07	22.38	1981788
2013-02-25	22.53	22.67	22.22	22.25	1073970
2013-02-26	22.36	23.05	22.28	22.84	3011656
2013-02-27	22.89	23.05	22.70	22.90	2614317
2013-02-28	22.92	23.47	22.89	23.03	16920854
2013-03-01	22.94	23.05	22.65	22.99	1632801
2013-03-04	23.00	23.32	22.90	23.13	1551955
2013-03-05	23.19	23.67	23.19	23.59	1076917
2013-03-06	23.63	23.73	23.54	23.65	1140172
2013-03-07	23.61	23.71	23.54	23.67	1028691
2013-03-08	23.90	24.01	23.63	23.83	2251764
2013-03-11	23.75	23.84	23.57	23.71	862990
2013-03-12	23.69	23.88	23.61	23.79	774633
2013-03-13	23.77	23.90	23.59	23.85	838557
2013-03-14	23.91	23.91	23.76	23.85	1127197
2013-03-15	23.75	23.90	23.75	23.84	2770065
2013-03-18	23.72	23.76	23.40	23.74	1262230
2013-03-19	23.83	24.07	23.73	24.06	1200451
2013-03-20	24.05	24.25	24.01	24.23	1267165
2013-03-21	24.13	24.33	24.02	24.16	843474
2013-03-22	24.19	24.37	24.11	24.35	632254
2013-03-25	24.37	24.45	24.19	24.37	1028664
2013-03-26	24.39	24.50	24.25	24.34	1032379
2013-03-27	24.27	24.45	24.25	24.43	643318
2013-03-28	24.50	25.15	24.37	25.08	1708132
2013-04-01	25.12	25.23	24.67	24.92	1130665
2013-04-02	25.00	25.21	24.77	24.79	942648
2013-04-03	24.85	24.90	24.44	24.65	845680
2013-04-04	24.74	25.08	24.67	25.00	1001022
2013-04-05	24.77	24.89	24.53	24.85	759744
2013-04-08	24.91	25.08	24.70	25.03	1182229
2013-04-09	25.15	25.15	24.63	24.65	796389
2013-04-10	25.13	25.57	25.00	25.39	1464970
2013-04-11	25.39	25.44	25.11	25.13	803851
2013-04-12	25.09	25.47	25.01	25.45	637836
2013-04-15	25.33	25.50	24.71	24.79	757348
2013-04-16	25.01	25.53	24.85	25.53	1345125
2013-04-17	25.50	25.50	24.74	24.93	873525
2013-04-18	24.98	25.02	24.67	24.91	803166
2013-04-19	24.93	25.29	24.71	25.14	675648
2013-04-22	25.20	25.51	24.79	25.48	796459
2013-04-23	25.53	25.53	25.22	25.51	692089
2013-04-24	25.52	25.57	25.17	25.24	681898
2013-04-25	25.39	25.39	25.03	25.03	880671
2013-04-26	25.01	25.01	24.67	24.89	897612
2013-04-29	25.01	25.03	24.69	24.73	913510
2013-04-30	24.73	25.14	24.73	24.97	809335
2013-05-01	24.93	25.04	24.67	24.79	1110040
2013-05-02	24.83	25.37	24.73	25.17	808368
2013-05-03	25.43	25.43	25.15	25.22	785979
2013-05-06	25.26	25.58	25.17	25.58	1303201
2013-05-07	25.66	25.88	25.52	25.62	1153716
2013-05-08	25.87	25.90	25.33	25.73	997264
2013-05-09	25.75	25.91	25.59	25.78	977137
2013-05-10	25.86	26.23	25.86	25.87	894219
2013-05-13	25.83	25.87	25.49	25.60	661057
2013-05-14	25.61	25.89	25.59	25.81	1058401
2013-05-15	25.71	25.87	25.50	25.62	1337568
2013-05-16	25.40	25.45	24.94	25.03	1054402
2013-05-17	25.12	25.36	25.09	25.33	971043
2013-05-20	25.27	25.49	25.19	25.27	740925
2013-05-21	25.27	25.56	25.27	25.35	494074
2013-05-22	25.41	25.57	24.67	24.79	751549
2013-05-23	24.63	24.63	24.00	24.29	742453
2013-05-24	24.20	24.50	24.00	24.45	452001
2013-05-28	24.72	25.01	24.17	24.35	705112
2013-05-29	24.17	24.18	23.66	23.77	722545
2013-05-30	23.81	24.05	23.45	23.49	544932
2013-05-31	23.39	23.63	23.20	23.21	688609
2013-06-03	23.27	23.47	22.91	23.25	894988
2013-06-04	23.21	23.38	22.88	23.07	736936
2013-06-05	23.01	23.15	22.71	22.71	667437
2013-06-06	22.67	23.48	22.63	23.48	622978
2013-06-07	23.49	23.55	23.09	23.17	608376
2013-06-10	23.25	23.35	22.99	23.06	628666
2013-06-11	22.83	23.07	22.73	22.93	948097
2013-06-12	23.11	23.19	22.65	22.73	1024047
2013-06-13	22.76	23.51	22.76	23.41	822502
2013-06-14	23.45	23.70	23.25	23.31	416010
2013-06-17	23.42	23.54	23.03	23.25	435840
2013-06-18	23.21	23.53	23.01	23.34	402772
2013-06-19	23.38	23.67	23.25	23.31	1036771
2013-06-20	23.05	23.19	22.67	22.72	1035421
2013-06-21	22.89	22.91	22.26	22.60	1376670
2013-06-24	22.35	22.60	21.89	22.19	1111891
2013-06-25	22.34	22.53	22.15	22.49	1020507
2013-06-26	22.71	22.85	22.44	22.55	1003165
2013-06-27	22.67	22.78	22.58	22.66	853230
2013-06-28	22.71	22.83	22.45	22.63	2066799
2013-07-01	22.77	23.04	22.75	22.95	1241026
2013-07-02	22.93	23.30	22.85	23.00	756358
2013-07-03	22.89	23.05	22.67	23.03	455473
2013-07-05	23.29	23.32	22.57	23.18	617056
2013-07-08	23.18	23.32	22.92	22.99	838774
2013-07-09	23.02	23.45	22.83	23.39	805701
2013-07-10	23.35	23.49	22.94	23.01	851236
2013-07-11	23.28	23.43	23.09	23.15	616716
2013-07-12	23.07	23.54	23.07	23.41	925458
2013-07-15	23.36	23.49	23.18	23.31	596290
2013-07-16	23.32	23.39	23.01	23.12	452157
2013-07-17	23.26	23.40	23.09	23.25	1073197
2013-07-18	23.29	23.59	23.25	23.48	351460
2013-07-19	23.52	23.75	23.48	23.73	487405
2013-07-22	23.75	23.97	23.73	23.79	450840
2013-07-23	23.79	23.86	23.45	23.67	389598
2013-07-24	23.75	23.75	23.49	23.69	762756
2013-07-25	23.67	23.69	23.52	23.65	707868
2013-07-26	23.55	23.68	23.45	23.62	569764
2013-07-29	23.60	23.77	23.53	23.57	426867
2013-07-30	23.63	23.73	23.28	23.45	542361
2013-07-31	23.51	23.55	23.10	23.15	526854
2013-08-01	23.28	23.36	23.13	23.19	518521
2013-08-02	23.16	23.18	22.89	22.99	446851
2013-08-05	23.00	23.13	22.84	23.09	873301
2013-08-06	23.01	23.15	22.72	23.03	659722
2013-08-07	22.96	23.53	22.70	23.43	557265
2013-08-08	23.53	23.69	23.23	23.66	453316
2013-08-09	23.55	23.77	23.41	23.77	504942
2013-08-12	23.66	23.73	23.39	23.73	379762
2013-08-13	23.77	23.77	22.91	23.02	990238
2013-08-14	22.97	23.12	22.76	22.85	572728
2013-08-15	22.37	22.45	21.48	21.91	1542465
2013-08-16	21.82	22.07	21.60	21.83	956776
2013-08-19	21.75	21.75	21.46	21.47	1087855
2013-08-20	21.47	22.19	21.44	21.92	668983
2013-08-21	21.91	22.38	21.87	22.03	608677
2013-08-22	22.00	22.00	20.95	21.07	2574127
2013-08-23	21.19	21.30	20.73	21.11	1947658
2013-08-26	21.11	21.34	20.83	21.33	1159927
2013-08-27	21.29	21.46	20.96	21.07	854643
2013-08-28	21.02	21.48	21.02	21.09	920821
2013-08-29	21.09	21.23	21.00	21.23	559921
2013-08-30	21.22	21.31	20.77	20.81	754023
2013-09-03	20.98	20.98	20.09	20.37	1412262
2013-09-04	20.33	20.38	20.15	20.24	808654
2013-09-05	20.27	21.05	20.07	20.74	1273306
2013-09-06	20.88	21.07	20.41	20.73	1495275
2013-09-09	20.73	21.07	20.73	21.07	1088563
2013-09-10	21.21	21.41	21.10	21.35	1237143
2013-09-11	21.39	21.51	21.16	21.28	638049
2013-09-12	21.97	22.00	21.54	21.70	1133317
2013-09-13	21.78	21.79	21.26	21.32	779566
2013-09-16	21.53	21.82	21.21	21.33	865609
2013-09-17	21.27	21.36	20.99	21.13	1815411
2013-09-18	21.11	21.62	21.01	21.59	1165533
2013-09-19	21.67	21.87	21.33	21.77	1447488
2013-09-20	21.87	22.04	21.66	21.93	2127268
2013-09-23	21.98	22.49	21.92	22.48	2076610
2013-09-24	22.51	22.73	22.38	22.45	2080002
2013-09-25	22.43	22.65	22.13	22.38	1316923
2013-09-26	22.36	22.47	22.19	22.41	838305
2013-09-27	22.25	22.51	22.14	22.23	775467
2013-09-30	22.11	22.19	21.91	22.17	668428
2013-10-01	22.15	22.59	22.12	22.55	1169118
2013-10-02	22.35	22.50	22.14	22.24	950032
2013-10-03	22.28	22.28	21.73	21.88	913695
2013-10-04	21.95	22.10	21.75	21.85	984100
2013-10-07	21.73	21.78	21.55	21.59	571707
2013-10-08	21.57	21.58	21.03	21.07	923859
2013-10-09	21.18	21.61	21.17	21.43	998328
2013-10-10	21.64	22.00	21.64	21.98	1213261
2013-10-11	21.86	22.11	21.61	22.07	1115098
2013-10-14	22.04	22.29	21.86	22.23	2478379
2013-10-15	22.17	22.68	22.03	22.67	2455323
2013-10-16	22.92	24.05	22.86	24.01	2988324
2013-10-17	23.98	24.05	23.71	24.03	1093506
2013-10-18	24.21	24.24	23.91	24.05	1217161
2013-10-21	24.09	24.09	23.82	23.96	563260
2013-10-22	23.97	24.05	23.80	23.95	556410
2013-10-23	23.91	24.16	23.83	24.12	664522
2013-10-24	24.18	24.41	24.07	24.32	785385
2013-10-25	24.42	24.42	24.07	24.19	465034
2013-10-28	24.21	24.25	23.83	24.15	648267
2013-10-29	24.15	24.15	23.87	24.06	743211
2013-10-30	24.11	24.27	23.52	23.72	721653
2013-10-31	23.73	23.75	23.28	23.51	821854
2013-11-01	23.46	23.62	23.27	23.45	825916
2013-11-04	23.44	23.64	23.33	23.56	782964
2013-11-05	23.54	23.55	23.26	23.32	973339
2013-11-06	23.33	23.37	22.63	22.71	1180122
2013-11-07	22.72	22.75	22.21	22.31	1352049
2013-11-08	22.31	22.37	21.86	22.33	827404
2013-11-11	22.33	22.61	22.27	22.44	926338
2013-11-12	22.00	22.22	21.75	22.05	1207030
2013-11-13	21.97	22.24	21.73	22.17	896002
2013-11-14	22.13	22.78	22.12	22.67	1019328
2013-11-15	22.62	22.81	22.43	22.75	616419
2013-11-18	22.78	22.89	22.47	22.63	734742
2013-11-19	22.70	22.77	22.40	22.50	706785
2013-11-20	22.53	22.79	22.38	22.45	820290
2013-11-21	22.54	22.80	22.09	22.17	2823472
2013-11-22	22.19	22.27	21.37	21.58	2030440
2013-11-25	21.58	21.94	21.58	21.64	819882
2013-11-26	21.70	21.91	21.55	21.77	1092663
2013-11-27	21.78	21.88	21.70	21.86	943444
2013-11-29	21.99	22.06	21.75	21.87	334008
2013-12-02	21.83	21.88	21.60	21.73	954613
2013-12-03	21.64	22.05	21.58	22.05	1277196
2013-12-04	21.91	22.00	21.53	21.75	725781
2013-12-05	21.69	21.86	21.60	21.81	754048
2013-12-06	22.02	22.23	21.89	21.95	521251
2013-12-09	22.03	22.09	21.83	22.09	668716
2013-12-10	22.13	22.37	21.99	22.00	601888
2013-12-11	22.02	22.17	21.79	21.94	802411
2013-12-12	21.91	21.97	21.72	21.86	510141
2013-12-13	21.91	22.04	21.67	21.76	555040
2013-12-16	21.77	21.99	21.67	21.67	581623
2013-12-17	21.71	21.77	21.42	21.58	455026
2013-12-18	21.69	21.95	21.34	21.88	548154
2013-12-19	21.88	21.89	21.43	21.52	465931
2013-12-20	21.52	21.69	21.34	21.59	1483752
2013-12-23	21.66	21.66	21.49	21.50	807174
2013-12-24	21.49	21.68	21.44	21.64	335974
2013-12-26	21.65	21.83	21.49	21.66	397645
2013-12-27	21.67	21.74	21.44	21.65	416395
2013-12-30	21.70	21.73	21.53	21.69	382614
2013-12-31	21.73	21.87	21.44	21.48	492825
2014-01-02	21.41	21.50	21.13	21.33	735270
2014-01-03	21.33	21.63	21.31	21.34	489967
2014-01-06	21.40	21.55	21.30	21.51	567022
2014-01-07	21.62	21.82	21.44	21.67	602047
2014-01-08	21.67	21.85	21.29	21.67	1514340
2014-01-09	21.72	21.72	21.15	21.47	815368
2014-01-10	21.53	21.88	21.47	21.88	544504
2014-01-13	21.83	21.93	21.62	21.73	577762
2014-01-14	21.92	22.17	21.89	22.14	778465
2014-01-15	22.23	22.48	22.17	22.43	842167
2014-01-16	22.42	22.49	22.29	22.48	712072
2014-01-17	22.41	22.51	22.28	22.35	476019
2014-01-21	22.49	22.55	22.31	22.42	1696393
2014-01-22	22.53	22.56	22.40	22.46	473548
2014-01-23	22.46	22.76	22.36	22.42	510813
2014-01-24	22.65	22.65	22.23	22.34	753787
2014-01-27	22.34	22.52	22.02	22.02	828682
2014-01-28	22.14	22.45	22.04	22.16	580824
2014-01-29	21.94	22.13	21.79	22.01	651375
2014-01-30	22.12	22.41	21.96	22.33	699298
2014-01-31	22.08	22.38	21.99	22.32	686989
2014-02-03	22.31	22.32	21.53	21.62	697129
2014-02-04	21.67	21.81	21.42	21.63	600778
2014-02-05	21.61	21.71	21.31	21.57	498777
2014-02-06	21.59	21.81	21.51	21.65	573477
2014-02-07	21.76	21.92	21.64	21.76	562174
2014-02-10	21.65	21.79	20.57	20.63	3080316
2014-02-11	20.72	21.24	20.72	20.97	1402225
2014-02-12	21.01	21.19	20.77	20.87	1126752
2014-02-13	20.82	21.12	20.75	21.00	678744
2014-02-14	21.05	21.37	20.97	21.27	934822
2014-02-18	21.27	21.48	21.11	21.46	1076485
2014-02-19	21.69	21.71	21.41	21.51	805260
2014-02-20	21.63	21.84	21.56	21.70	799357
2014-02-21	21.80	22.02	21.71	21.93	772377
2014-02-24	21.93	21.99	21.73	21.78	1070422
2014-02-25	21.83	22.24	21.81	22.16	1082266
2014-02-26	22.20	22.20	21.81	21.85	774049
2014-02-27	21.53	21.53	21.29	21.40	175557
2014-02-28	21.51	21.67	21.45	21.49	1271413
2014-03-03	21.38	21.65	21.31	21.61	553743
2014-03-04	21.78	21.95	21.67	21.90	1095198
2014-03-05	21.91	22.11	21.91	22.00	603571
2014-03-06	22.05	22.11	21.63	21.65	471079
2014-03-07	21.78	21.98	21.37	21.51	508837
2014-03-10	21.57	21.75	21.51	21.60	616248
2014-03-11	21.60	21.75	21.31	21.39	590533
2014-03-12	21.35	21.60	21.24	21.49	467455
2014-03-13	21.58	21.64	21.30	21.35	560278
2014-03-14	21.35	21.56	21.25	21.27	340338
2014-03-17	21.29	21.46	21.11	21.21	429478
2014-03-18	21.23	21.35	21.14	21.31	404712
2014-03-19	21.31	21.36	20.73	20.93	563802
2014-03-20	20.89	20.93	20.63	20.84	548979
2014-03-21	20.88	21.26	20.84	21.15	876748
2014-03-24	21.18	21.24	20.80	20.99	642837
2014-03-25	21.00	21.21	20.69	21.13	928845
2014-03-26	21.21	21.58	20.99	21.47	1046739
2014-03-27	21.43	21.57	21.26	21.35	937525
2014-03-28	21.31	21.45	21.15	21.25	748960
2014-03-31	21.30	21.63	21.04	21.49	1711033
2014-04-01	21.49	21.86	21.43	21.86	964084
2014-04-02	21.89	22.17	21.77	22.17	904254
2014-04-03	22.21	22.23	21.65	21.67	576321
2014-04-04	21.80	21.89	21.39	21.60	703210
2014-04-07	21.59	21.71	21.41	21.55	641812
2014-04-08	21.61	21.82	21.56	21.61	533752
2014-04-09	21.69	21.89	21.63	21.86	645499
2014-04-10	21.89	22.13	21.47	21.56	966340
2014-04-11	21.40	21.57	21.28	21.45	1546021
2014-04-14	21.57	21.57	21.08	21.17	644733
2014-04-15	21.28	21.44	21.02	21.40	627153
2014-04-16	21.55	21.84	21.53	21.69	498712
2014-04-17	21.69	21.89	21.61	21.85	534666
2014-04-21	21.88	23.09	21.67	21.87	909426
2014-04-22	21.95	22.15	21.77	22.07	870591
2014-04-23	22.13	22.29	22.02	22.06	767745
2014-04-24	22.11	22.15	21.87	21.91	516958
2014-04-25	21.86	21.97	21.70	21.91	554086
2014-04-28	21.99	22.15	21.77	21.90	711501
2014-04-29	22.53	22.58	21.97	22.27	1216500
2014-04-30	22.17	22.41	22.02	22.35	871746
2014-05-01	22.38	22.49	22.13	22.47	814713
2014-05-02	22.45	22.62	22.28	22.61	1049800
2014-05-05	22.59	22.77	22.31	22.77	734544
2014-05-06	22.81	22.89	22.60	22.61	791997
2014-05-07	22.81	23.10	22.75	22.93	1008678
2014-05-08	23.00	23.17	22.79	22.94	723430
2014-05-09	22.85	23.13	22.81	23.13	880650
2014-05-12	23.14	23.29	22.81	22.84	954582
2014-05-13	22.42	22.70	22.25	22.27	1053555
2014-05-14	22.28	22.47	22.13	22.29	1246257
2014-05-15	22.27	22.39	22.01	22.39	1063800
2014-05-16	22.30	22.52	22.30	22.41	765702
2014-05-19	22.45	22.45	22.08	22.08	798150
2014-05-20	22.11	22.17	21.67	21.81	951829
2014-05-21	21.93	22.13	21.69	21.81	1960498
2014-05-22	21.85	22.29	21.85	22.24	1770156
2014-05-23	22.35	22.83	22.35	22.72	934996
2014-05-27	22.75	22.83	22.55	22.59	1084365
2014-05-28	22.65	22.98	22.51	22.83	1241020
2014-05-29	22.87	22.93	22.72	22.83	945822
2014-05-30	22.89	22.98	22.63	22.67	1005474
2014-06-02	22.63	23.03	22.61	22.85	1541284
2014-06-03	22.83	22.84	22.62	22.73	954121
2014-06-04	22.74	22.93	22.61	22.89	652623
2014-06-05	22.95	23.18	22.83	23.09	1036903
2014-06-06	23.13	23.21	22.95	23.00	858793
2014-06-09	23.00	23.04	22.76	22.80	682053
2014-06-10	22.80	23.11	22.80	23.08	998815
2014-06-11	22.97	23.17	22.92	23.15	1035123
2014-06-12	23.10	23.18	22.84	23.15	1028805
2014-06-13	23.13	23.26	22.83	23.22	829638
2014-06-16	23.14	23.42	23.04	23.28	754317
2014-06-17	23.22	23.27	22.96	23.00	927262
2014-06-18	23.00	23.09	22.71	22.89	1165720
2014-06-19	22.91	23.23	22.84	23.17	1130659
2014-06-20	23.21	23.56	23.13	23.55	1068172
2014-06-23	23.52	23.57	23.37	23.42	1010728
2014-06-24	23.41	23.66	23.29	23.51	718785
2014-06-25	23.43	23.55	23.34	23.50	595053
2014-06-26	23.46	23.50	23.35	23.47	382059
2014-06-27	23.46	23.68	23.37	23.67	1805218
2014-06-30	23.68	23.88	23.50	23.82	787803
2014-07-01	23.81	23.87	23.56	23.78	691035
2014-07-02	23.73	23.78	23.60	23.73	355957
2014-07-03	23.77	23.82	23.61	23.78	224562
2014-07-07	23.69	23.71	23.48	23.50	651885
2014-07-08	23.53	23.78	23.47	23.75	613075
2014-07-09	23.79	23.87	23.65	23.80	609621
2014-07-10	23.60	23.85	23.57	23.75	427897
2014-07-11	23.70	23.77	23.57	23.65	363585
2014-07-14	23.69	23.75	23.58	23.71	453457
2014-07-15	23.75	23.75	23.47	23.60	390183
2014-07-16	23.67	23.67	23.40	23.53	679872
2014-07-17	23.53	23.66	23.25	23.31	753030
2014-07-18	23.30	23.68	23.25	23.67	819349
2014-07-21	23.55	23.59	23.35	23.55	656559
2014-07-22	23.60	23.75	23.52	23.54	719253
2014-07-23	23.60	23.77	23.50	23.68	586228
2014-07-24	23.71	23.72	23.44	23.56	736602
2014-07-25	23.41	23.57	23.14	23.27	998542
2014-07-28	23.31	23.31	23.13	23.23	671938
2014-07-29	23.27	23.48	23.26	23.38	493219
2014-07-30	23.41	23.44	23.01	23.17	823303
2014-07-31	22.99	23.11	22.91	22.94	554005
2014-08-01	22.91	23.09	22.80	23.03	498426
2014-08-04	23.05	23.15	22.86	23.15	484582
2014-08-05	23.07	23.30	23.01	23.17	600348
2014-08-06	23.39	24.40	23.35	24.36	1577026
2014-08-07	24.47	24.87	24.43	24.85	1095591
2014-08-08	24.91	25.10	24.81	25.08	1009513
2014-08-11	25.12	25.37	24.97	25.33	793789
2014-08-12	25.39	25.40	25.11	25.16	866371
2014-08-13	25.13	25.33	24.97	25.23	962451
2014-08-14	24.83	25.01	24.75	24.94	578716
2014-08-15	25.05	25.20	24.93	25.11	690675
2014-08-18	25.29	25.29	24.95	25.03	772210
2014-08-19	25.09	25.13	24.97	25.00	585543
2014-08-20	24.99	25.07	24.87	25.03	688528
2014-08-21	25.05	25.13	24.91	25.06	403558
2014-08-22	25.05	25.05	24.83	24.92	316072
2014-08-25	24.96	24.96	24.75	24.93	300703
2014-08-26	24.97	25.04	24.92	24.98	399370
2014-08-27	25.00	25.10	24.87	25.01	802935
2014-08-28	24.98	25.03	24.79	24.95	358381
2014-08-29	24.95	25.00	24.82	24.95	673737
2014-09-02	24.98	25.09	24.87	25.08	786543
2014-09-03	25.05	25.37	25.05	25.28	960160
2014-09-04	25.31	25.61	25.21	25.27	1048221
2014-09-05	25.25	25.47	25.12	25.21	724980
2014-09-08	25.11	25.32	25.04	25.11	669004
2014-09-09	25.13	25.17	24.92	25.02	500922
2014-09-10	25.00	25.24	24.92	25.02	955465
2014-09-11	24.99	25.11	24.76	24.76	715051
2014-09-12	24.75	24.75	24.13	24.21	801736
2014-09-15	24.23	24.27	23.76	23.99	682636
2014-09-16	24.03	24.67	23.98	24.49	753019
2014-09-17	24.56	24.80	24.54	24.77	620167
2014-09-18	24.79	24.89	24.29	24.50	922224
2014-09-19	24.57	24.79	24.43	24.69	2188336
2014-09-22	24.57	24.81	24.51	24.62	867657
2014-09-23	24.59	24.73	24.51	24.55	1247029
2014-09-24	24.54	24.80	24.51	24.67	803487
2014-09-25	24.59	24.62	24.33	24.47	680655
2014-09-26	24.46	24.97	24.41	24.95	769029
2014-09-29	24.82	25.30	24.67	25.29	923290
2014-09-30	25.31	25.61	25.27	25.48	1483384
2014-10-01	25.51	25.53	24.95	25.07	794721
2014-10-02	25.06	25.23	24.56	24.60	753145
2014-10-03	24.76	24.76	24.57	24.71	2111269
2014-10-06	24.70	24.90	24.69	24.70	466060
2014-10-07	24.67	24.69	24.36	24.36	589218
2014-10-08	24.33	24.92	24.27	24.91	648021
2014-10-09	24.93	25.05	24.40	24.41	840682
2014-10-10	24.31	24.75	24.29	24.50	1090441
2014-10-13	24.51	24.90	24.47	24.54	802200
2014-10-14	24.60	24.74	24.50	24.56	876109
2014-10-15	24.46	24.58	24.01	24.32	921949
2014-10-16	24.12	24.43	24.01	24.27	727492
2014-10-17	24.48	24.70	24.35	24.60	978232
2014-10-20	24.60	25.07	24.60	25.04	606943
2014-10-21	25.57	25.57	25.17	25.24	707698
2014-10-22	25.27	25.35	25.09	25.13	409744
2014-10-23	25.33	25.38	25.23	25.35	575151
2014-10-24	25.41	25.41	25.23	25.39	329287
2014-10-27	25.33	25.55	25.23	25.40	421653
2014-10-28	25.46	25.95	25.32	25.95	677352
2014-10-29	25.97	26.19	25.69	25.99	439231
2014-10-30	26.01	26.41	25.99	26.36	608089
2014-10-31	26.75	26.75	26.37	26.63	636172
2014-11-03	26.63	26.92	26.55	26.83	564604
2014-11-04	26.83	27.05	26.79	26.95	575707
2014-11-05	27.13	27.23	26.33	26.60	1218864
2014-11-06	26.83	27.43	26.69	27.09	1346344
2014-11-07	27.03	27.66	26.67	27.60	1345135
2014-11-10	27.63	27.77	27.13	27.22	853950
2014-11-11	27.29	27.29	26.71	26.78	934237
2014-11-12	26.79	26.92	26.20	26.66	828544
2014-11-13	26.33	26.60	26.26	26.57	79867
2014-11-14	26.43	26.71	26.43	26.61	604299
2014-11-17	26.55	26.65	26.13	26.15	515335
2014-11-18	26.27	26.42	26.12	26.13	453634
2014-11-19	26.00	26.16	25.76	25.83	593259
2014-11-20	25.83	26.59	25.83	26.49	635374
2014-11-21	26.72	26.72	26.21	26.29	672267
2014-11-24	26.38	26.77	26.34	26.73	415887
2014-11-25	26.73	26.79	26.47	26.70	618387
2014-11-26	26.80	27.28	26.69	27.23	695487
2014-11-28	27.19	27.28	26.85	26.86	341535
2014-12-01	26.74	27.00	26.47	26.73	598132
2014-12-02	26.71	27.21	26.67	27.13	545485
2014-12-03	27.11	27.23	26.93	26.96	486885
2014-12-04	26.97	27.12	26.75	26.89	1336363
2014-12-05	26.77	26.95	26.43	26.73	680928
2014-12-08	26.74	26.98	26.37	26.59	388401
2014-12-09	26.39	26.74	26.21	26.69	394269
2014-12-10	26.66	26.71	26.15	26.35	460119
2014-12-11	26.49	26.71	26.39	26.63	504582
2014-12-12	26.44	26.61	26.20	26.21	478627
2014-12-15	26.25	26.36	25.47	25.49	472860
2014-12-16	25.41	25.54	24.67	25.40	1319311
2014-12-17	25.39	25.63	25.01	25.62	777288
2014-12-18	25.77	26.35	25.67	26.35	928108
2014-12-19	26.55	26.84	26.12	26.39	2633145
2014-12-22	26.36	27.19	26.36	27.17	668034
2014-12-23	27.30	27.48	26.96	27.07	539821
2014-12-24	27.07	27.17	26.91	26.93	210250
2014-12-26	27.08	27.23	26.87	26.96	287262
2014-12-29	27.03	27.41	26.81	27.29	417118
2014-12-30	27.40	27.71	27.25	27.31	648015
2014-12-31	27.35	27.59	26.86	26.91	552753
2015-01-02	26.93	27.09	26.80	27.09	441351
2015-01-05	27.07	27.35	26.87	27.26	675229
2015-01-06	27.32	27.77	26.99	27.13	684648
2015-01-07	27.28	27.50	27.10	27.45	534576
2015-01-08	27.61	27.74	27.24	27.50	784485
2015-01-09	27.57	27.57	27.05	27.29	561633
2015-01-12	27.27	27.56	27.17	27.45	687523
2015-01-13	27.61	27.77	27.25	27.47	636190
2015-01-14	27.22	27.41	27.03	27.35	487005
2015-01-15	27.47	27.51	27.26	27.32	1063887
2015-01-16	27.17	27.70	27.17	27.67	1005864
2015-01-20	27.83	28.07	27.57	27.68	1259944
2015-01-21	27.68	27.82	27.57	27.59	486918
2015-01-22	27.77	28.59	27.63	28.56	1007452
2015-01-23	28.57	28.65	28.35	28.44	546762
2015-01-26	28.67	28.76	28.40	28.75	658044
2015-01-27	28.59	28.83	28.53	28.70	537849
2015-01-28	28.88	29.02	28.70	28.83	1011666
2015-01-29	28.87	29.47	28.69	29.47	939379
2015-01-30	29.42	29.43	28.66	29.01	904149
2015-02-02	29.03	29.06	28.37	28.93	630012
2015-02-03	29.11	29.55	29.02	29.54	540043
2015-02-04	29.43	29.53	29.27	29.31	507546
2015-02-05	29.47	29.77	28.99	29.73	625827
2015-02-06	29.71	29.83	29.14	29.30	807859
2015-02-09	29.29	29.33	28.29	28.33	883225
2015-02-10	28.45	28.63	28.13	28.55	604443
2015-02-11	28.51	28.51	27.87	28.27	815485
2015-02-12	28.06	28.59	28.06	28.53	582295
2015-02-13	28.55	28.61	28.20	28.55	489519
2015-02-17	28.63	28.90	28.54	28.80	716140
2015-02-18	28.87	29.43	28.50	29.33	789564
2015-02-19	29.51	29.61	28.34	28.44	674167
2015-02-20	28.47	28.61	28.01	28.51	616483
2015-02-23	28.43	28.83	28.39	28.83	554001
2015-02-24	28.72	28.90	28.55	28.79	427542
2015-02-25	28.74	28.76	28.22	28.32	360396
2015-02-26	28.25	28.44	28.08	28.39	300625
2015-02-27	28.39	28.89	28.37	28.77	836016
2015-03-02	28.70	29.44	28.66	29.43	814752
2015-03-03	29.19	29.40	29.01	29.22	616396
2015-03-04	29.09	29.17	28.77	29.01	557830
2015-03-05	29.07	29.47	29.01	29.29	533613
2015-03-06	29.10	29.15	27.63	27.67	799363
2015-03-09	27.87	28.04	27.73	27.86	408177
2015-03-10	27.67	27.82	27.40	27.62	497532
2015-03-11	27.65	28.01	27.61	27.96	381649
2015-03-12	28.20	28.63	28.10	28.45	576976
2015-03-13	28.39	28.40	27.91	28.15	503853
2015-03-16	28.29	28.59	28.19	28.32	360147
2015-03-17	28.17	28.32	28.03	28.29	631956
2015-03-18	28.33	28.77	27.91	28.74	610878
2015-03-19	28.71	28.94	28.53	28.85	484425
2015-03-20	28.93	30.17	28.90	30.13	2489322
2015-03-23	30.13	30.13	29.65	29.73	1701613
2015-03-24	29.67	29.86	29.49	29.54	478674
2015-03-25	29.67	29.73	28.97	28.99	873702
2015-03-26	28.90	29.23	28.79	29.05	1460071
2015-03-27	29.05	29.35	28.91	29.19	633042
2015-03-30	29.41	29.58	29.29	29.51	599485
2015-03-31	29.33	29.48	29.04	29.16	814560
2015-04-01	29.18	29.59	28.93	29.25	604128
2015-04-02	29.23	29.72	29.23	29.64	866452
2015-04-06	29.63	29.90	29.63	29.73	553147
2015-04-07	29.75	29.84	29.55	29.59	729847
2015-04-08	29.58	29.67	29.14	29.35	629295
2015-04-09	29.33	29.35	28.54	28.56	613303
2015-04-10	28.75	29.00	28.67	28.71	655563
2015-04-13	28.71	29.03	28.70	28.97	647188
2015-04-14	28.97	29.01	28.59	28.68	637866
2015-04-15	28.73	28.88	28.52	28.55	575509
2015-04-16	28.51	28.59	28.15	28.27	500031
2015-04-17	28.13	28.23	27.83	28.04	756328
2015-04-20	28.15	28.30	28.01	28.05	926737
2015-04-21	28.17	28.35	28.01	28.08	503881
2015-04-22	28.09	28.28	28.01	28.05	518808
2015-04-23	28.04	28.27	28.04	28.22	1396707
2015-04-24	28.23	28.30	28.03	28.07	409315
2015-04-27	28.17	28.29	27.67	27.81	1826934
2015-04-28	27.77	28.19	27.77	28.03	670825
2015-04-29	27.93	27.99	27.10	27.46	813193
2015-04-30	26.95	27.07	25.84	26.00	1719361
2015-05-01	25.97	26.19	25.62	25.81	1088352
2015-05-04	25.79	25.88	25.28	25.33	1040517
2015-05-05	25.27	25.27	24.36	24.49	1332421
2015-05-06	24.53	24.76	23.78	24.22	1335829
2015-05-07	23.82	24.70	23.72	24.51	1251088
2015-05-08	24.88	25.37	24.51	24.54	908550
2015-05-11	24.44	24.94	24.38	24.52	1119049
2015-05-12	24.43	24.57	24.18	24.51	558069
2015-05-13	24.59	24.71	24.26	24.35	603292
2015-05-14	24.46	24.73	24.35	24.68	565009
2015-05-15	24.69	24.85	24.56	24.79	784209
2015-05-18	24.71	25.04	24.64	25.00	631200
2015-05-19	25.01	25.29	24.75	25.26	1048638
2015-05-20	25.33	25.65	25.08	25.41	854710
2015-05-21	25.56	25.85	25.28	25.44	951919
2015-05-22	25.34	25.50	25.11	25.30	819550
2015-05-26	25.23	25.29	24.94	25.14	639313
2015-05-27	25.10	25.51	25.09	25.43	651589
2015-05-28	25.37	25.47	25.25	25.42	764740
2015-05-29	25.36	25.62	25.25	25.29	1160922
2015-06-01	25.35	25.74	25.26	25.66	630325
2015-06-02	25.51	25.62	25.27	25.36	778870
2015-06-03	25.37	25.37	25.03	25.09	684253
2015-06-04	24.99	25.05	24.81	24.91	440641
2015-06-05	24.69	24.69	24.34	24.53	487030
2015-06-08	24.49	24.51	24.20	24.21	510459
2015-06-09	24.25	24.27	23.84	23.89	754750
2015-06-10	23.97	24.25	23.90	23.94	788401
2015-06-11	24.05	24.05	23.73	23.85	786825
2015-06-12	23.71	23.83	23.57	23.71	679266
2015-06-15	23.65	23.85	23.40	23.67	669618
2015-06-16	23.65	23.79	23.47	23.49	777987
2015-06-17	23.57	23.85	23.43	23.81	463659
2015-06-18	23.86	24.25	23.86	24.21	645889
2015-06-19	23.93	24.24	23.80	23.85	1530838
2015-06-22	23.96	23.97	23.53	23.55	498487
2015-06-23	23.59	23.72	23.51	23.55	1168051
2015-06-24	23.55	23.63	23.20	23.39	681979
2015-06-25	23.35	23.38	23.14	23.22	736650
2015-06-26	23.27	23.38	23.13	23.27	766003
2015-06-29	23.25	23.47	22.84	22.85	639739
2015-06-30	22.99	23.03	22.60	22.77	873198
2015-07-01	22.87	23.08	22.67	23.00	936480
2015-07-02	23.19	23.26	22.89	23.16	728308
2015-07-06	23.11	23.57	23.07	23.46	856206
2015-07-07	23.55	23.86	23.51	23.77	1089141
2015-07-08	23.70	23.77	23.11	23.17	1170634
2015-07-09	23.24	23.45	22.99	23.00	877345
2015-07-10	23.23	23.89	23.23	23.61	1003236
2015-07-13	23.82	24.16	23.73	23.97	1091007
2015-07-14	24.15	24.86	24.09	24.70	1543710
2015-07-15	24.63	24.81	24.44	24.63	961326
2015-07-16	24.77	24.91	24.66	24.82	879415
2015-07-17	24.83	24.91	24.74	24.89	1112481
2015-07-20	24.92	25.26	24.79	25.23	824461
2015-07-21	25.19	25.28	24.97	24.99	694416
2015-07-22	24.93	25.15	24.86	25.04	655123
2015-07-23	25.04	25.11	24.71	24.76	588060
2015-07-24	24.73	24.97	24.61	24.65	701529
2015-07-27	24.62	24.73	24.51	24.61	616602
2015-07-28	24.61	24.93	24.41	24.77	569301
2015-07-29	24.73	25.26	24.63	25.09	511882
2015-07-30	24.99	25.04	24.73	24.84	454698
2015-07-31	25.02	25.37	24.92	25.17	616450
2015-08-03	25.15	25.36	25.06	25.24	547699
2015-08-04	25.12	25.12	23.35	23.65	1824676
2015-08-05	23.59	23.81	23.17	23.27	1194486
2015-08-06	23.27	23.27	22.59	22.91	1149484
2015-08-07	22.91	23.18	22.83	23.02	867390
2015-08-10	23.19	23.19	22.96	23.10	933301
2015-08-11	23.07	23.26	22.94	23.21	779655
2015-08-12	22.41	22.84	22.02	22.70	964290
2015-08-13	22.70	22.74	22.06	22.08	747873
2015-08-14	21.99	22.08	21.69	21.89	767181
2015-08-17	21.87	22.00	21.73	21.98	909712
2015-08-18	21.96	22.09	21.74	21.79	568438
2015-08-19	21.67	21.77	21.26	21.42	893239
2015-08-20	21.34	21.49	21.07	21.20	678547
2015-08-21	20.95	21.20	20.52	20.81	1127649
2015-08-24	20.17	20.63	19.31	19.75	1248511
2015-08-25	20.35	20.59	19.47	19.52	956950
2015-08-26	20.06	20.53	19.52	19.93	973864
2015-08-27	20.06	20.61	19.82	20.39	932862
2015-08-28	20.40	20.48	19.99	20.27	1161022
2015-08-31	20.24	20.37	20.01	20.02	1244251
2015-09-01	19.67	19.84	19.49	19.55	877561
2015-09-02	19.73	19.81	19.39	19.71	987253
2015-09-03	19.79	19.96	19.59	19.64	524172
2015-09-04	19.38	19.51	19.22	19.42	564426
2015-09-08	19.73	19.83	19.53	19.71	1011178
2015-09-09	19.91	19.98	19.55	19.57	791781
2015-09-10	19.56	19.78	19.33	19.43	563371
2015-09-11	19.39	19.86	19.31	19.85	643599
2015-09-14	19.85	20.13	19.75	19.99	577188
2015-09-15	20.03	20.31	19.90	20.19	907771
2015-09-16	20.18	20.85	20.10	20.68	1316556
2015-09-17	20.63	21.07	20.40	20.62	1265415
2015-09-18	20.33	20.89	20.24	20.83	1625085
2015-09-21	20.93	20.99	20.69	20.86	515605
2015-09-22	20.73	20.79	20.38	20.46	963874
2015-09-23	20.49	20.61	20.21	20.32	549006
2015-09-24	20.21	20.30	19.90	20.11	814504
2015-09-25	20.28	20.49	20.01	20.33	676296
2015-09-28	20.25	20.28	19.75	19.85	570343
2015-09-29	19.85	19.99	19.70	19.87	475968
2015-09-30	19.98	20.13	19.75	19.83	865281
2015-10-01	19.82	20.19	19.42	19.62	1343754
2015-10-02	19.54	20.05	19.31	19.85	591726
2015-10-05	20.01	20.78	19.96	20.77	737722
2015-10-06	20.73	20.87	20.49	20.52	453999
2015-10-07	20.53	21.11	20.49	21.10	538263
2015-10-08	21.09	21.27	20.97	21.19	721741
2015-10-09	21.22	21.32	21.02	21.08	521802
2015-10-12	21.09	21.41	21.09	21.30	675447
2015-10-13	21.25	21.34	21.01	21.03	557284
2015-10-14	21.01	21.18	20.78	20.87	491931
2015-10-15	20.88	21.23	20.65	21.09	652863
2015-10-16	21.16	21.21	20.97	21.21	593017
2015-10-19	21.15	21.19	20.99	21.17	644593
2015-10-20	21.10	21.35	21.10	21.23	638605
2015-10-21	21.33	21.35	21.09	21.13	363103
2015-10-22	21.31	21.53	21.25	21.39	441972
2015-10-23	21.45	21.71	21.30	21.57	431599
2015-10-26	21.51	21.62	21.32	21.43	322860
2015-10-27	21.36	21.41	20.77	20.85	610248
2015-10-28	21.01	21.64	21.01	21.64	652150
2015-10-29	21.48	21.79	21.48	21.79	524187
2015-10-30	21.75	22.09	20.87	21.51	1715160
2015-11-02	21.48	22.15	21.42	22.12	1309351
2015-11-03	22.05	22.19	21.88	21.90	714937
2015-11-04	21.93	21.97	21.43	21.61	680743
2015-11-05	22.16	22.70	21.95	22.26	985816
2015-11-06	22.00	22.23	20.73	21.17	1127754
2015-11-09	21.10	21.22	20.15	20.18	1105155
2015-11-10	20.19	20.35	20.00	20.09	702844
2015-11-11	20.13	20.14	19.62	19.67	741357
2015-11-12	19.11	19.27	18.67	18.82	1121895
2015-11-13	18.91	19.04	18.42	18.43	888441
2015-11-16	18.37	18.93	18.37	18.92	946257
2015-11-17	18.83	18.91	18.55	18.62	616129
2015-11-18	18.66	19.11	18.45	19.10	962922
2015-11-19	19.09	19.41	19.02	19.21	727392
2015-11-20	19.33	19.92	19.27	19.90	647917
2015-11-23	19.93	20.36	19.87	20.34	1059993
2015-11-24	20.17	20.43	20.01	20.19	753949
2015-11-25	20.18	20.24	19.83	19.86	567204
2015-11-27	19.81	19.90	19.68	19.79	443791
2015-11-30	19.79	20.01	19.50	19.55	1089901
2015-12-01	19.64	19.95	19.56	19.95	687103
2015-12-02	19.93	20.21	19.79	19.93	556867
2015-12-03	19.91	19.99	19.50	19.52	631980
2015-12-04	19.55	19.86	19.45	19.51	526117
2015-12-07	19.49	19.49	19.03	19.17	735600
2015-12-08	19.01	19.52	18.48	18.77	933738
2015-12-09	18.66	19.07	18.54	18.61	640462
2015-12-10	18.67	18.91	18.57	18.79	754956
2015-12-11	18.80	18.99	18.51	18.77	889915
2015-12-14	18.72	18.83	18.11	18.17	1019641
2015-12-15	18.23	18.69	17.95	18.20	842887
2015-12-16	18.35	18.66	18.20	18.59	1135855
2015-12-17	18.62	18.63	17.97	17.99	982617
2015-12-18	17.91	18.28	17.88	18.09	3043983
2015-12-21	18.21	18.25	17.33	17.67	1287441
2015-12-22	17.77	18.32	17.67	18.27	1178376
2015-12-23	18.45	18.89	18.26	18.89	719130
2015-12-24	18.85	18.96	18.62	18.91	596148
2015-12-28	18.83	19.03	18.64	19.02	641743
2015-12-29	19.07	19.31	19.01	19.31	537160
2015-12-30	19.27	19.39	18.98	19.01	498132
2015-12-31	18.99	19.39	18.87	19.27	715212
2016-01-04	19.09	19.32	18.93	19.18	846771
2016-01-05	19.17	19.45	19.00	19.33	874245
2016-01-06	19.17	19.47	19.16	19.33	499461
2016-01-07	18.97	19.13	18.65	18.65	457287
2016-01-08	18.79	18.82	18.03	18.09	909664
2016-01-11	18.11	18.45	18.11	18.37	668674
2016-01-12	18.55	18.69	18.17	18.38	676713
2016-01-13	18.48	18.61	17.99	18.06	632251
2016-01-14	18.12	18.56	17.88	18.39	824764
2016-01-15	17.98	18.11	17.53	18.11	798726
2016-01-19	18.31	18.55	18.01	18.43	599328
2016-01-20	18.17	18.37	17.37	18.01	798711
2016-01-21	18.15	18.23	17.83	17.99	728712
2016-01-22	18.19	18.56	18.08	18.47	526468
2016-01-25	18.37	18.45	17.92	18.03	517207
2016-01-26	18.23	18.99	18.19	18.97	657939
2016-01-27	18.87	18.96	18.52	18.71	588996
2016-01-28	18.87	18.91	18.59	18.74	399912
2016-01-29	18.88	19.77	18.87	19.72	1094616
2016-02-01	19.58	19.79	19.38	19.55	577687
2016-02-02	19.35	19.57	19.02	19.03	1031313
2016-02-03	19.25	19.41	18.94	19.36	1165833
2016-02-04	19.36	20.11	19.36	20.07	676464
2016-02-05	19.91	20.20	19.26	19.35	1062280
2016-02-08	19.28	19.28	18.09	18.38	824946
2016-02-09	18.19	18.54	17.79	18.30	898939
2016-02-10	18.42	18.80	18.05	18.07	786975
2016-02-11	17.37	17.55	17.01	17.39	1008555
2016-02-12	17.55	17.72	17.36	17.55	597643
2016-02-16	17.66	18.52	17.66	18.43	975061
2016-02-17	18.71	20.13	18.51	19.27	1703863
2016-02-18	19.16	19.67	18.91	19.61	2089345
2016-02-19	19.44	19.57	18.12	18.67	1360383
2016-02-22	19.03	19.31	18.73	19.11	898824
2016-02-23	19.09	19.17	18.73	18.73	514011
2016-02-24	18.58	19.07	18.21	18.63	542449
2016-02-25	18.74	18.97	18.59	18.94	484227
2016-02-26	19.05	19.29	18.93	19.07	653890
2016-02-29	19.07	19.55	18.94	19.36	1155715
2016-03-01	19.48	19.57	19.28	19.49	549891
2016-03-02	19.49	20.03	19.27	19.98	756189
2016-03-03	20.01	20.44	19.95	20.43	713178
2016-03-04	20.37	20.45	19.56	19.61	1043866
2016-03-07	19.57	19.74	19.37	19.73	1084320
2016-03-08	19.65	19.72	19.17	19.19	655731
2016-03-09	19.28	19.68	19.21	19.61	523951
2016-03-10	19.73	19.86	19.30	19.59	454842
2016-03-11	19.85	20.64	19.73	20.61	975142
2016-03-14	20.53	20.67	20.25	20.47	695668
2016-03-15	20.23	20.34	19.71	20.03	625933
2016-03-16	19.92	20.79	19.84	20.75	708784
2016-03-17	20.76	21.97	20.76	21.76	1079308
2016-03-18	21.91	22.17	21.69	22.16	1351011
2016-03-21	22.01	22.10	21.51	21.71	617880
2016-03-22	21.55	21.95	21.37	21.86	613998
2016-03-23	21.79	21.93	21.55	21.57	546640
2016-03-24	21.35	21.89	21.19	21.87	489969
2016-03-28	21.95	22.25	21.83	22.09	570328
2016-03-29	22.07	22.77	22.02	22.77	763437
2016-03-30	22.87	23.10	22.73	22.96	809626
2016-03-31	22.89	23.37	22.83	23.11	1176558
2016-04-01	22.91	23.15	22.53	23.04	770103
2016-04-04	23.01	23.14	22.67	22.68	417703
2016-04-05	22.53	22.66	22.37	22.49	669201
2016-04-06	22.49	22.55	22.11	22.27	947416
2016-04-07	22.16	22.31	21.81	22.13	1033710
2016-04-08	22.31	22.57	22.05	22.12	534715
2016-04-11	22.37	22.96	22.23	22.76	680362
2016-04-12	22.83	23.01	22.63	22.75	455559
2016-04-13	22.80	22.92	22.59	22.77	820251
2016-04-14	22.81	22.81	22.40	22.43	508596
2016-04-15	22.40	22.59	22.37	22.38	478254
2016-04-18	22.37	23.11	22.33	23.08	808089
2016-04-19	23.12	23.23	22.49	22.58	601369
2016-04-20	22.59	22.66	22.14	22.21	704215
2016-04-21	22.22	22.30	21.61	21.73	933052
2016-04-22	21.87	21.93	21.53	21.61	846573
2016-04-25	21.59	21.62	21.43	21.56	998116
2016-04-26	21.63	21.93	21.47	21.87	775702
2016-04-27	22.00	22.07	21.73	22.05	622702
2016-04-28	21.80	22.35	21.55	21.73	848005
2016-04-29	21.67	21.78	20.93	21.35	814170
2016-05-02	21.39	21.55	21.23	21.35	660832
2016-05-03	21.17	21.71	21.13	21.50	612058
2016-05-04	21.35	21.93	21.35	21.69	600291
2016-05-05	21.69	22.33	21.61	22.24	1045185
2016-05-06	22.11	22.29	21.66	21.89	1092882
2016-05-09	21.87	22.10	21.76	21.89	573646
2016-05-10	21.97	22.11	21.85	22.01	412860
2016-05-11	22.03	22.10	21.82	21.83	821872
2016-05-12	21.89	21.95	21.43	21.81	720769
2016-05-13	21.83	21.92	21.57	21.73	880945
2016-05-16	21.71	21.83	21.50	21.67	706138
2016-05-17	21.59	21.66	20.77	20.91	913650
2016-05-18	20.94	21.14	20.62	20.77	486967
2016-05-19	20.59	20.92	20.49	20.81	471319
2016-05-20	20.97	21.36	20.90	21.05	603769
2016-05-23	21.10	21.35	20.99	21.11	468391
2016-05-24	21.25	21.69	21.21	21.67	581398
2016-05-25	21.65	21.76	21.41	21.61	353077
2016-05-26	21.61	22.21	21.60	22.12	729766
2016-05-27	22.14	22.32	22.06	22.18	499762
2016-05-31	22.22	22.31	21.97	22.17	1354227
2016-06-01	22.11	22.36	21.97	22.19	463669
2016-06-02	22.11	22.40	22.11	22.28	671431
2016-06-03	22.48	22.64	22.39	22.42	540687
2016-06-06	22.41	22.73	22.35	22.44	378390
2016-06-07	22.44	22.65	22.36	22.44	579915
2016-06-08	22.46	22.65	22.41	22.53	311979
2016-06-09	22.45	22.67	22.43	22.62	350889
2016-06-10	22.50	22.63	22.29	22.41	340683
2016-06-13	22.39	22.47	22.03	22.07	438346
2016-06-14	22.00	22.12	21.67	21.85	594627
2016-06-15	21.82	22.08	21.75	21.86	495559
2016-06-16	21.73	21.92	21.48	21.83	568579
2016-06-17	21.85	22.03	21.63	21.89	1398352
2016-06-20	22.05	22.29	21.94	22.19	414117
2016-06-21	22.16	22.33	22.09	22.23	379515
2016-06-22	22.19	22.41	22.16	22.24	493231
2016-06-23	22.45	22.59	22.39	22.58	461166
2016-06-24	22.03	22.59	21.86	22.37	1533580
2016-06-27	22.13	22.33	21.84	22.14	612829
2016-06-28	22.34	22.43	21.98	22.11	734521
2016-06-29	22.25	22.55	22.14	22.53	1129645
2016-06-30	22.55	22.79	22.27	22.79	1479756
2016-07-01	22.68	22.81	22.47	22.58	905046
2016-07-05	22.56	22.71	22.41	22.69	715975
2016-07-06	22.63	23.04	22.42	23.00	827278
2016-07-07	22.88	22.94	22.38	22.41	564514
2016-07-08	22.47	22.74	22.29	22.49	672057
2016-07-11	22.60	23.00	22.48	22.83	815952
2016-07-12	22.82	23.17	22.81	23.04	607459
2016-07-13	23.07	23.33	22.95	23.33	644667
2016-07-14	23.35	23.42	23.03	23.06	626064
2016-07-15	23.11	23.21	22.93	23.15	389508
2016-07-18	23.21	23.43	23.10	23.39	454213
2016-07-19	23.34	23.34	22.87	23.03	594802
2016-07-20	23.02	23.26	22.87	23.10	664939
2016-07-21	23.10	23.13	22.82	22.97	675495
2016-07-22	22.99	23.17	22.93	23.15	465472
2016-07-25	23.15	23.33	23.12	23.23	443677
2016-07-26	23.29	23.39	22.71	23.15	922137
2016-07-27	23.18	23.18	22.79	22.46	665340
2016-07-28	22.55	22.75	22.35	22.64	892966
2016-07-29	22.60	23.09	22.53	23.07	623404
2016-08-01	23.05	23.28	22.92	23.23	713361
2016-08-02	23.09	23.37	22.57	22.68	743544
2016-08-03	22.59	22.72	21.77	21.91	1073287
2016-08-04	21.86	21.97	21.06	21.19	1444131
2016-08-05	21.25	21.71	21.13	21.55	1001487
2016-08-08	21.65	21.75	21.59	21.68	544161
2016-08-09	21.69	21.78	21.52	21.65	548989
2016-08-10	21.65	21.73	21.35	21.49	1048110
2016-08-11	21.50	21.59	21.31	21.48	560704
2016-08-12	21.59	21.83	21.55	21.62	500581
2016-08-15	21.61	21.83	21.61	21.63	458239
2016-08-16	21.61	21.62	21.28	21.35	572628
2016-08-17	21.40	21.54	21.07	21.53	594597
2016-08-18	21.55	21.72	10.84	13.01	37203140
2016-08-19	14.67	15.99	14.20	15.79	26208833
2016-08-22	16.12	16.67	15.83	16.42	9141570
2016-08-23	16.38	16.47	15.40	15.67	6925375
2016-08-24	15.50	15.50	14.91	15.13	4935222
2016-08-25	15.04	15.36	14.81	15.17	3342895
2016-08-26	15.07	15.09	14.49	14.61	3052567
2016-08-29	14.67	15.06	13.45	14.17	8091361
2016-08-30	14.04	14.13	13.06	13.16	6938814
2016-08-31	13.16	13.54	12.89	13.36	4660789
2016-09-01	13.25	13.25	12.95	13.12	1909813
2016-09-02	13.13	13.98	13.13	13.90	3337479
2016-09-06	13.90	14.21	13.84	14.18	2757163
2016-09-07	14.27	14.38	14.09	14.34	2333742
2016-09-08	14.23	14.61	14.23	14.51	1807527
2016-09-09	14.38	14.44	14.17	14.31	2473794
2016-09-12	14.21	14.64	14.18	14.53	2174532
2016-09-13	14.29	14.60	14.28	14.55	2600443
2016-09-14	14.61	14.93	14.53	14.65	3246609
2016-09-15	14.58	14.77	14.47	14.69	1713510
2016-09-16	14.63	16.59	14.63	15.45	6465454
2016-09-19	15.46	15.89	15.23	15.87	2739390
2016-09-20	15.87	15.97	15.54	15.55	2431522
2016-09-21	15.58	16.25	15.55	16.19	1821169
2016-09-22	16.27	17.25	16.26	16.81	2652880
2016-09-23	16.71	16.85	16.45	16.74	1364938
2016-09-26	16.65	16.85	16.34	16.41	1987018
2016-09-27	16.14	16.16	15.55	15.79	2639488
2016-09-28	15.83	16.13	15.43	15.64	2776036
2016-09-29	15.59	15.78	15.41	15.51	2033815
2016-09-30	15.89	16.06	15.75	15.85	1457466
2016-10-03	15.63	16.07	15.56	16.06	1409671
2016-10-04	16.10	16.15	15.69	15.88	1860246
2016-10-05	15.90	16.01	15.70	15.72	1016245
2016-10-06	15.65	15.80	15.44	15.65	1010352
2016-10-07	15.75	15.85	15.28	15.33	1216935
2016-10-10	15.33	15.63	15.31	15.56	575935
2016-10-11	15.54	15.63	15.07	15.25	1060768
2016-10-12	15.47	16.39	15.35	16.04	1973076
2016-10-13	15.99	16.00	15.63	15.71	1028983
2016-10-14	15.87	16.00	15.51	15.57	835800
2016-10-17	15.61	15.96	15.61	15.71	832465
2016-10-18	16.04	16.51	15.90	16.07	1558843
2016-10-19	16.13	16.25	15.71	15.85	1636221
2016-10-20	15.83	16.00	15.49	15.75	1811368
2016-10-21	15.56	16.34	15.55	16.19	3269476
2016-10-24	16.18	16.35	15.96	16.17	815826
2016-10-25	16.17	16.47	16.12	16.32	693168
2016-10-26	16.29	16.49	16.04	15.67	963919
2016-10-27	15.67	15.71	15.27	15.50	1117506
2016-10-28	15.56	15.72	15.32	15.67	1382817
2016-10-31	15.76	16.05	15.68	15.97	1296889
2016-11-01	16.03	16.35	15.54	15.68	1335733
2016-11-02	15.81	15.81	15.47	15.49	785896
2016-11-03	16.44	16.44	15.35	15.42	1052329
2016-11-04	15.52	15.87	15.45	15.72	1921389
2016-11-07	15.75	16.03	15.39	15.93	1516749
2016-11-08	16.02	16.27	15.81	15.92	1066054
2016-11-09	19.42	21.52	18.43	19.31	12741270
2016-11-10	20.52	20.53	19.27	19.85	4754061
2016-11-11	19.85	20.51	19.67	20.40	2380353
2016-11-14	21.17	21.86	20.43	20.76	3130998
2016-11-15	20.97	21.58	20.77	20.80	2031069
2016-11-16	20.80	21.03	20.43	20.46	1415413
2016-11-17	20.39	20.48	19.76	19.99	1661542
2016-11-18	20.15	20.28	19.94	20.15	2040234
2016-11-21	20.39	21.11	20.26	21.09	2426788
2016-11-22	21.35	21.60	21.25	21.39	2191728
2016-11-23	21.33	21.74	21.14	21.67	1088884
2016-11-25	21.70	22.05	21.65	21.93	520788
2016-11-28	21.94	22.16	21.87	22.06	1147765
2016-11-29	22.15	22.55	22.12	22.17	1821331
2016-11-30	22.17	22.25	21.74	22.17	1209375
2016-12-01	22.17	23.23	22.14	22.46	2982544
2016-12-02	22.46	22.80	22.31	22.37	884790
2016-12-05	22.26	22.69	22.23	22.61	733312
2016-12-06	22.54	22.79	22.44	22.64	1141195
2016-12-07	22.72	22.96	22.61	22.83	1123780
2016-12-08	22.89	22.95	22.64	22.68	2124034
2016-12-09	22.81	23.38	22.67	23.29	1231603
2016-12-12	23.37	23.67	23.11	23.32	1439973
2016-12-13	23.33	23.65	22.93	23.55	837402
2016-12-14	23.57	23.66	22.98	23.14	1117372
2016-12-15	23.17	23.57	22.95	23.19	1037265
2016-12-16	23.37	23.61	23.03	23.37	4328053
2016-12-19	23.25	23.58	23.01	23.15	1105176
2016-12-20	23.21	23.51	23.10	23.47	973044
2016-12-21	23.48	23.71	23.05	23.05	890745
2016-12-22	23.01	23.46	22.86	23.13	490720
2016-12-23	23.09	23.40	23.06	23.21	508953
2016-12-27	23.15	23.59	23.15	23.47	364261
2016-12-28	23.50	23.55	23.26	23.43	351394
2016-12-29	23.37	23.82	23.34	23.75	551883
2016-12-30	23.71	24.00	23.55	23.95	851050
2017-01-03	24.13	24.33	24.01	24.29	972883
2017-01-04	24.36	24.68	24.31	24.55	1113426
2017-01-05	24.52	24.65	23.90	24.22	1247259
2017-01-06	24.16	24.50	24.00	24.31	557365
2017-01-09	24.38	24.64	24.08	24.33	852547
2017-01-10	24.36	25.53	24.25	25.04	3660843
2017-01-11	25.17	25.38	24.55	25.38	1194301
2017-01-12	25.31	25.52	25.03	25.46	800952
2017-01-13	25.49	26.05	25.44	25.92	871720
2017-01-17	25.95	26.25	25.71	25.72	790333
2017-01-18	25.77	26.24	25.73	26.14	609438
2017-01-19	26.14	26.23	25.81	26.03	522198
2017-01-20	26.17	26.81	26.11	26.55	1214274
2017-01-23	26.64	27.03	26.58	26.83	920227
2017-01-24	26.86	27.68	26.86	27.60	1166235
2017-01-25	27.78	28.17	26.89	27.25	2358186
2017-01-26	27.33	27.74	27.21	27.65	1409904
2017-01-27	27.64	27.73	27.23	27.26	498004
2017-01-30	27.33	27.49	26.87	27.35	830188
2017-01-31	27.37	27.80	27.35	27.68	827757
2017-02-01	27.72	27.97	27.53	27.71	922843
2017-02-02	27.75	27.99	27.63	27.75	589734
2017-02-03	27.93	28.07	27.47	27.66	999153
2017-02-06	27.67	28.05	27.50	27.80	787182
2017-02-07	27.73	27.92	27.51	27.63	821460
2017-02-08	27.66	28.00	27.51	27.87	838525
2017-02-09	28.11	29.03	28.09	28.79	996684
2017-02-10	28.99	29.05	28.73	29.05	627373
2017-02-13	29.32	29.90	29.14	29.71	1523868
2017-02-14	29.50	30.09	29.39	29.56	1316085
2017-02-15	29.59	30.20	29.24	30.17	1385329
2017-02-16	30.05	30.28	29.75	30.05	1125486
2017-02-17	30.08	30.11	29.75	30.09	746215
2017-02-21	30.13	30.79	29.82	30.77	1613703
2017-02-22	31.62	31.91	30.50	31.83	1756371
2017-02-23	31.83	31.83	30.93	31.58	1391532
2017-02-24	31.87	32.95	31.38	32.61	1646347
2017-02-27	32.61	32.65	32.15	32.65	1211509
2017-02-28	32.55	32.61	31.51	31.74	2163799
2017-03-01	31.66	32.79	31.57	32.27	1599390
2017-03-02	32.17	32.17	31.47	31.82	1237528
2017-03-03	31.64	31.65	30.89	31.41	1416373
2017-03-06	31.24	31.27	30.44	30.53	1382208
2017-03-07	30.33	30.33	29.57	29.82	1620196
2017-03-08	27.81	28.95	27.77	28.72	9767205
2017-03-09	28.70	29.30	28.58	29.08	1819350
2017-03-10	29.30	29.59	28.83	29.08	1763944
2017-03-13	29.21	30.03	29.21	29.91	1559431
2017-03-14	30.05	30.11	29.58	29.85	1497474
2017-03-15	30.07	30.09	29.30	29.59	19532049
2017-03-16	29.60	29.91	29.44	29.73	1569342
2017-03-17	29.67	29.98	29.31	29.89	2641044
2017-03-20	29.87	30.25	29.79	30.03	1278009
2017-03-21	30.14	30.28	29.63	29.67	973512
2017-03-22	29.67	30.62	29.50	30.51	1131354
2017-03-23	30.49	31.49	30.44	30.87	1056816
2017-03-24	30.89	31.30	30.43	30.65	2818203
2017-03-27	30.24	30.56	29.88	30.50	867613
2017-03-28	30.43	30.84	30.24	30.79	818304
2017-03-29	30.66	30.89	30.41	30.81	844485
2017-03-30	30.80	30.86	30.52	30.83	754303
2017-03-31	30.81	31.44	30.75	30.91	1937955
2017-04-03	30.94	30.99	30.39	30.89	985230
2017-04-04	30.74	31.11	30.20	31.05	797764
2017-04-05	31.19	31.38	30.87	30.93	852189
2017-04-06	30.95	31.34	30.72	31.09	965859
2017-04-07	31.03	31.53	30.85	31.07	1096372
2017-04-10	31.21	31.54	31.11	31.33	806199
2017-04-11	31.36	31.99	31.30	31.84	859242
2017-04-12	31.86	31.97	31.38	31.53	580557
2017-04-13	31.60	32.13	31.51	31.87	994144
2017-04-17	31.98	32.69	31.82	32.69	774439
2017-04-18	32.66	33.09	32.51	32.71	989980
2017-04-19	32.73	33.08	32.55	32.61	1072864
2017-04-20	32.73	32.83	32.43	32.59	567132
2017-04-21	32.56	33.00	32.31	32.71	1056567
2017-04-24	32.97	33.21	32.80	32.80	1266171
2017-04-25	33.34	34.04	33.07	33.64	827656
2017-04-26	33.63	34.32	33.44	34.12	905936
2017-04-27	34.16	34.23	33.85	33.95	818476
2017-04-28	33.95	33.99	33.04	33.32	1083607
2017-05-01	33.44	33.48	32.63	33.00	865556
2017-05-02	32.59	32.83	30.81	32.00	2579875
2017-05-03	31.88	32.19	31.48	31.68	1013151
2017-05-04	31.80	31.80	30.83	30.82	905923
2017-05-05	30.95	31.97	30.71	31.97	1249616
2017-05-08	32.03	32.71	31.89	32.56	1047293
2017-05-09	32.58	32.58	31.60	31.64	1054564
2017-05-10	31.70	32.36	31.59	32.22	644062
2017-05-11	32.09	32.25	31.49	32.10	629961
2017-05-12	31.99	32.42	31.76	32.37	696208
2017-05-15	32.45	33.11	32.35	32.95	686359
2017-05-16	32.92	33.22	32.72	33.15	664103
2017-05-17	32.75	33.09	30.01	30.64	2944822
2017-05-18	30.42	31.21	29.57	31.00	2110150
2017-05-19	31.01	31.83	30.74	31.20	1137120
2017-05-22	31.29	31.35	30.27	30.45	673576
2017-05-23	30.68	31.35	29.81	30.01	989872
2017-05-24	30.10	30.35	29.90	30.22	900100
2017-05-25	30.26	31.28	30.21	31.13	1412742
2017-05-26	31.26	31.26	30.44	30.84	659117
2017-05-30	30.87	31.30	30.42	30.52	965887
2017-05-31	30.56	30.91	29.88	29.94	779637
2017-06-01	30.03	30.50	29.81	30.47	762249
2017-06-02	30.56	31.47	30.55	30.92	770071
2017-06-05	30.71	31.06	30.39	30.50	472601
2017-06-06	30.45	30.85	30.24	30.69	742772
2017-06-07	30.65	30.69	29.75	30.38	776951
2017-06-08	30.35	31.85	30.03	31.73	1146350
2017-06-09	31.77	33.30	31.56	33.30	1507676
2017-06-12	33.31	33.40	32.18	32.45	1092209
2017-06-13	32.42	32.50	31.49	31.64	949926
2017-06-14	31.95	32.07	30.76	30.90	909938
2017-06-15	30.72	31.08	30.52	30.73	989597
2017-06-16	30.18	30.19	29.47	29.94	2262043
2017-06-19	29.95	30.93	29.95	30.90	744270
2017-06-20	30.86	30.90	29.70	30.13	638471
2017-06-21	30.17	30.68	29.97	30.00	825784
2017-06-22	30.12	30.37	29.76	30.25	651136
2017-06-23	30.31	31.04	30.29	30.47	778848
2017-06-26	30.66	30.86	30.15	30.41	426913
2017-06-27	30.38	30.57	29.49	29.51	688005
2017-06-28	29.75	30.16	29.36	29.89	619868
2017-06-29	29.87	29.98	28.88	29.18	557580
2017-06-30	29.38	29.80	29.10	29.57	661437
2017-07-03	29.62	29.94	29.50	29.84	283598
2017-07-05	29.77	30.35	29.61	29.97	512869
2017-07-06	29.80	29.80	28.87	28.92	592803
2017-07-07	28.96	29.70	28.96	29.50	697396
2017-07-10	29.48	29.84	29.00	29.02	663955
2017-07-11	29.11	29.22	28.64	29.02	479982
2017-07-12	29.41	30.11	29.41	30.00	536618
2017-07-13	29.99	30.24	29.76	29.93	576816
2017-07-14	30.22	31.00	30.13	30.63	668779
2017-07-17	30.62	31.03	30.32	30.80	521150
2017-07-18	30.75	30.80	30.21	29.77	802773
2017-07-19	29.86	30.22	29.73	29.99	620130
2017-07-20	30.19	30.37	29.92	30.19	751441
2017-07-21	30.47	30.48	29.55	29.99	573441
2017-07-24	30.00	30.23	29.62	29.97	721452
2017-07-25	30.04	30.75	29.94	30.30	1213798
2017-07-26	30.33	30.63	30.13	30.25	722346
2017-07-27	30.28	30.42	29.67	29.95	560180
2017-07-28	29.90	29.99	29.17	29.62	477415
2017-07-31	29.77	29.77	29.26	29.35	753051
2017-08-01	29.50	29.72	29.37	29.39	381272
2017-08-02	29.38	29.38	28.12	28.26	572740
2017-08-03	28.27	28.62	28.07	28.18	550728
2017-08-04	28.22	28.43	27.97	28.06	601832
2017-08-07	27.75	27.75	25.69	26.02	2516264
2017-08-08	25.78	27.32	25.00	27.02	1775828
2017-08-09	26.82	27.17	26.21	26.66	1110532
2017-08-10	26.12	26.74	25.95	26.26	1207118
2017-08-11	26.00	26.99	25.96	26.86	1219113
2017-08-14	26.93	27.42	26.83	27.09	1525038
2017-08-15	26.95	27.43	26.92	27.20	1072045
2017-08-16	27.25	27.41	26.30	26.34	911800
2017-08-17	26.10	26.27	25.21	25.30	854612
2017-08-18	25.07	25.50	24.97	25.16	733219
2017-08-21	25.08	25.41	24.72	25.29	509006
2017-08-22	25.35	25.91	25.05	25.73	789783
2017-08-23	25.60	25.67	25.42	25.51	518825
2017-08-24	25.61	25.85	25.35	25.37	468941
2017-08-25	25.49	25.88	25.28	25.74	731980
2017-08-28	25.81	26.50	25.74	26.45	1260419
2017-08-29	26.17	27.13	26.00	26.93	948956
2017-08-30	26.88	27.22	26.45	27.15	863654
2017-08-31	27.25	27.78	27.09	27.64	921896
2017-09-01	27.66	27.95	27.46	27.46	694536
2017-09-05	27.50	27.57	26.93	27.02	604070
2017-09-06	27.18	27.65	27.14	27.33	675989
2017-09-07	27.39	27.56	26.98	27.20	507624
2017-09-08	27.16	27.59	26.91	27.36	493830
2017-09-11	27.58	27.90	26.81	26.84	614270
2017-09-12	26.84	26.94	26.33	26.55	629609
2017-09-13	26.52	26.76	26.32	26.52	503718
2017-09-14	26.48	26.51	26.09	26.23	436269
2017-09-15	26.31	26.64	26.10	26.61	1159263
2017-09-18	26.60	27.02	26.60	26.79	473477
2017-09-19	26.81	26.94	25.85	25.94	775272
2017-09-20	25.94	26.30	25.75	26.03	857967
2017-09-21	26.03	26.12	25.50	25.51	588242
2017-09-22	25.59	25.94	25.53	25.64	612405
2017-09-25	25.69	26.15	25.52	26.11	543780
2017-09-26	26.17	26.32	25.59	25.60	436880
2017-09-27	25.64	26.40	25.39	26.40	649300
2017-09-28	26.37	26.71	25.91	26.67	574244
2017-09-29	26.64	27.08	26.47	26.90	524804
2017-10-02	26.98	26.99	26.34	26.45	566717
2017-10-03	26.56	26.77	26.28	26.42	449923
2017-10-04	26.39	26.52	26.10	26.31	280975
2017-10-05	26.35	27.05	26.33	26.75	545412
2017-10-06	26.54	26.59	25.88	25.90	569714
2017-10-09	26.04	26.19	25.89	26.00	6148767
2017-10-10	26.19	26.44	25.95	26.18	593107
2017-10-11	26.20	26.43	25.97	26.07	770076
2017-10-12	26.08	26.54	25.88	26.22	796332
2017-10-13	26.34	26.34	25.75	26.10	463237
2017-10-16	26.09	26.31	25.91	25.94	383500
2017-10-17	25.89	27.44	25.67	26.76	1857222
2017-10-18	26.79	27.09	26.07	26.22	1014484
2017-10-19	26.21	26.47	25.80	26.00	719392
2017-10-20	26.17	26.37	25.87	26.20	603534
2017-10-23	26.24	26.25	25.82	26.00	522390
2017-10-24	25.98	26.04	24.73	25.07	902621
2017-10-25	24.89	25.47	24.81	25.20	727005
2017-10-26	25.30	25.77	25.22	25.47	512459
2017-10-27	25.45	25.89	25.21	25.75	624370
2017-10-30	25.59	25.63	24.89	25.29	1515261
2017-10-31	25.70	26.39	24.55	25.95	1375384
2017-11-01	26.12	26.32	25.42	25.89	1126963
2017-11-02	25.89	26.14	25.63	25.64	597707
2017-11-03	25.58	26.01	25.53	25.66	584990
2017-11-06	25.65	26.26	25.65	26.19	627234
2017-11-07	26.19	26.67	26.16	26.57	636205
2017-11-08	26.53	27.19	26.41	27.12	548946
2017-11-09	26.90	27.38	26.82	26.93	465746
2017-11-10	26.80	26.88	26.28	26.58	699704
2017-11-13	26.50	26.58	26.14	26.19	477836
2017-11-14	26.04	26.09	25.02	25.07	895919
2017-11-15	24.87	25.28	24.81	25.08	543165
2017-11-16	25.20	25.80	25.13	25.78	450048
2017-11-17	25.60	25.92	25.56	25.71	440764
2017-11-20	25.77	26.00	25.66	25.79	366724
2017-11-21	25.96	26.00	25.70	25.86	382264
2017-11-22	25.81	26.16	25.70	26.06	349237
2017-11-24	26.18	26.18	25.89	26.00	206770
2017-11-27	25.99	26.45	25.86	26.30	477079
2017-11-28	26.33	27.06	26.26	26.99	609531
2017-11-29	26.97	27.10	26.51	26.55	555081
2017-11-30	26.72	26.90	26.44	26.54	596922
2017-12-01	26.59	26.75	25.40	25.83	824145
2017-12-04	26.13	26.20	25.46	25.68	1061057
2017-12-05	25.74	25.85	25.08	25.10	692546
2017-12-06	25.05	25.32	24.63	24.49	580107
2017-12-07	24.63	24.72	24.26	24.49	735423
2017-12-08	24.56	24.66	24.28	24.48	482832
2017-12-11	24.36	24.51	23.88	23.90	1012741
2017-12-12	23.79	23.94	23.17	23.59	1370342
2017-12-13	23.57	23.98	23.51	23.68	918180
2017-12-14	23.70	23.79	23.06	23.07	998017
2017-12-15	23.10	24.20	23.06	23.78	2222400
2017-12-18	23.91	24.23	23.84	24.00	866490
2017-12-19	23.94	23.95	23.31	23.48	722702
2017-12-20	23.63	24.02	23.39	23.39	628720
2017-12-21	23.45	23.70	23.33	23.55	377322
2017-12-22	23.55	23.72	23.38	23.57	418210
2017-12-26	23.50	23.73	23.41	23.46	335620
2017-12-27	23.51	23.64	23.21	23.43	734406
2017-12-28	23.47	23.68	23.27	23.60	750408
2017-12-29	23.61	23.89	23.38	23.60	692257
2018-01-02	23.55	24.13	23.55	24.07	803743
2018-01-03	24.06	24.40	23.74	23.78	628458
2018-01-04	23.93	23.93	23.10	23.14	823986
2018-01-05	23.19	23.40	22.78	23.38	705113
2018-01-08	23.44	24.37	23.40	24.16	737008
2018-01-09	24.20	24.36	23.56	23.59	861792
2018-01-10	23.52	23.57	22.73	22.76	1079717
2018-01-11	22.80	23.11	22.71	23.03	1139969
2018-01-12	22.99	23.02	22.58	22.70	707825
2018-01-16	22.86	23.50	22.80	22.88	1558415
2018-01-17	22.95	22.97	22.56	22.63	580286
2018-01-18	22.62	22.63	22.11	22.15	691217
2018-01-19	22.69	22.69	22.04	22.22	841787
2018-01-22	22.20	22.46	22.08	22.40	542378
2018-01-23	22.40	22.40	22.03	22.22	642402
2018-01-24	22.31	22.93	22.20	22.72	943760
2018-01-25	22.73	22.80	22.31	22.80	547379
2018-01-26	22.93	23.68	22.35	23.48	1867036
2018-01-29	23.31	23.34	22.54	22.65	1085759
2018-01-30	22.52	22.73	22.36	22.59	639930
2018-01-31	22.74	22.85	22.53	22.55	735797
2018-02-01	22.49	22.59	22.16	22.28	581895
2018-02-02	22.05	22.13	21.46	21.61	750067
2018-02-05	21.39	21.42	20.11	20.59	1489957
2018-02-06	20.08	20.60	19.73	19.80	2205097
2018-02-07	19.80	20.12	19.52	19.79	1569882
2018-02-08	19.74	20.48	19.57	20.04	1736143
2018-02-09	20.35	20.35	19.55	20.19	1280371
2018-02-12	20.21	20.42	19.42	19.94	1070283
2018-02-13	19.95	20.39	19.86	20.26	1039036
2018-02-14	20.75	21.26	19.98	19.60	1999752
2018-02-15	19.60	20.14	19.05	19.98	1096480
2018-02-16	20.00	20.39	20.00	20.11	969284
2018-02-20	20.06	21.30	20.05	20.78	1508699
2018-02-21	20.78	21.27	20.55	21.04	1202682
2018-02-22	21.11	21.59	21.10	21.34	1264863
2018-02-23	21.89	22.02	21.55	21.99	1317076
2018-02-26	22.00	22.26	21.73	22.10	1030392
2018-02-27	22.17	22.28	21.37	21.38	1299329
2018-02-28	21.43	21.69	21.29	21.30	1356609
2018-03-01	21.26	22.14	21.22	21.86	1254748
2018-03-02	21.59	22.10	21.55	21.99	1631917
2018-03-05	21.88	22.26	21.80	22.08	1330198
2018-03-06	22.08	22.66	22.05	22.23	790426
2018-03-07	22.15	22.40	22.05	22.18	801811
2018-03-08	22.19	22.21	21.62	21.68	660640
2018-03-09	21.70	22.17	21.44	22.09	757609
2018-03-12	22.11	22.55	22.10	22.46	576066
2018-03-13	22.52	22.73	22.09	22.15	549110
2018-03-14	22.15	22.21	21.68	21.75	620852
2018-03-15	21.78	21.90	21.58	21.67	681780
2018-03-16	21.71	21.95	21.59	21.85	1458726
2018-03-19	21.80	21.80	20.60	20.86	924773
2018-03-20	20.87	21.08	20.67	20.86	568262
2018-03-21	20.85	21.15	20.78	20.89	790232
2018-03-22	20.77	21.14	20.77	20.85	654469
2018-03-23	20.82	21.00	20.40	20.41	863481
2018-03-26	20.57	20.66	19.85	20.07	749700
2018-03-27	20.13	20.25	19.76	19.89	1574707
2018-03-28	20.00	20.54	19.87	20.42	889537
2018-03-29	20.56	21.06	20.46	20.47	764845
2018-04-02	20.47	20.56	19.46	19.65	714137
2018-04-03	19.67	20.42	19.67	20.26	785881
2018-04-04	19.98	20.98	19.90	20.93	569304
2018-04-05	20.94	21.54	20.92	21.49	880032
2018-04-06	21.40	21.90	21.40	21.51	845748
2018-04-09	21.54	21.71	21.18	21.53	850720
2018-04-10	21.78	22.10	21.59	21.93	782539
2018-04-11	21.86	22.11	21.72	21.85	493791
2018-04-12	21.97	21.99	21.63	21.87	534751
2018-04-13	21.93	21.96	21.55	21.67	378314
2018-04-16	21.79	21.93	21.65	21.87	587128
2018-04-17	21.99	22.32	21.92	22.21	504613
2018-04-18	22.29	22.48	22.16	22.22	309936
2018-04-19	22.17	22.25	21.77	21.61	520885
2018-04-20	21.65	21.87	21.31	21.43	467376
2018-04-23	21.50	21.61	21.35	21.59	317699
2018-04-24	21.74	21.81	21.36	21.60	634043
2018-04-25	21.52	21.91	21.48	21.91	441819
2018-04-26	21.80	22.19	21.09	22.01	691689
2018-04-27	22.16	23.08	22.13	22.79	778207
2018-04-30	22.90	22.95	22.49	22.50	785524
2018-05-01	22.44	23.72	22.44	23.69	1043979
2018-05-02	23.56	24.30	22.95	24.20	1604418
2018-05-03	24.14	25.09	24.14	24.95	2340902
2018-05-04	24.92	25.07	24.61	24.92	1557081
2018-05-07	24.92	25.14	24.75	25.00	1126621
2018-05-08	25.05	25.06	24.32	24.42	725702
2018-05-09	24.43	24.43	23.73	23.80	1034936
2018-05-10	23.91	24.11	23.80	24.04	741870
2018-05-11	24.09	24.23	23.66	23.87	596560
2018-05-14	23.90	24.11	23.52	23.65	720674
2018-05-15	23.46	23.57	23.18	23.29	1011366
2018-05-16	23.38	23.85	23.38	23.63	975525
2018-05-17	23.60	23.66	23.46	23.50	768193
2018-05-18	23.59	24.02	23.42	23.86	764213
2018-05-21	23.97	24.31	23.89	24.23	636427
2018-05-22	24.30	24.34	24.12	24.16	519171
2018-05-23	24.16	24.46	24.16	24.39	473673
2018-05-24	24.40	24.43	24.06	24.20	501636
2018-05-25	24.11	24.46	24.11	24.46	461401
2018-05-29	24.39	24.85	24.39	24.82	584701
2018-05-30	24.88	25.25	24.77	25.19	687855
2018-05-31	25.17	25.30	24.79	24.80	951217
2018-06-01	24.81	25.37	24.74	25.00	825577
2018-06-04	25.12	25.18	24.90	25.18	684592
2018-06-05	25.24	25.57	25.19	25.25	539564
2018-06-06	25.14	25.30	24.81	24.98	583331
2018-06-07	25.04	25.23	24.92	25.09	523434
2018-06-08	25.05	25.28	24.94	24.97	507747
2018-06-11	24.97	25.16	24.90	25.15	657372
2018-06-12	25.16	25.45	24.90	24.91	599969
2018-06-13	24.91	25.03	24.31	24.70	649455
2018-06-14	24.78	25.03	24.56	24.94	687547
2018-06-15	24.94	25.56	24.84	24.96	1436836
2018-06-18	24.88	25.11	24.71	25.05	431176
2018-06-19	24.99	25.23	24.90	25.08	813498
2018-06-20	25.09	25.66	24.92	25.53	621206
2018-06-21	25.49	26.13	25.35	26.06	515718
2018-06-22	26.12	26.59	25.99	26.48	1132842
2018-06-25	26.45	26.67	26.26	26.57	573252
2018-06-26	26.60	27.08	26.44	26.46	542039
2018-06-27	26.52	26.68	26.15	26.44	460558
2018-06-28	26.44	27.29	26.42	27.26	633129
2018-06-29	27.22	28.06	26.95	27.54	1067614
2018-07-02	27.42	27.65	26.62	26.85	915885
2018-07-03	26.99	26.99	26.34	26.60	819396
2018-07-05	26.59	26.62	26.23	26.59	967414
2018-07-06	26.68	26.97	26.51	26.58	971268
2018-07-09	26.70	26.74	25.83	26.08	1232215
2018-07-10	26.20	26.45	26.04	26.40	803361
2018-07-11	26.36	26.95	26.29	26.71	647022
2018-07-12	26.81	27.22	26.47	27.16	655167
2018-07-13	27.20	27.54	27.12	27.30	832761
2018-07-16	27.30	27.36	26.52	26.79	1015815
2018-07-17	26.85	27.06	26.64	26.64	792730
2018-07-18	26.59	26.66	26.17	25.76	886201
2018-07-19	25.77	26.28	25.42	26.19	724663
2018-07-20	26.24	26.45	26.05	26.09	564061
2018-07-23	26.09	26.21	25.80	25.92	365471
2018-07-24	25.93	25.94	25.38	25.41	525883
2018-07-25	25.41	25.85	25.41	25.52	712367
2018-07-26	25.61	26.19	25.57	25.85	523365
2018-07-27	25.88	26.01	25.48	25.67	492913
2018-07-30	25.68	26.06	25.57	25.70	452604
2018-07-31	25.90	26.30	25.79	25.88	982972
2018-08-01	25.78	25.86	25.01	25.65	753317
2018-08-02	25.75	25.75	24.02	25.18	896931
2018-08-03	25.20	25.94	25.11	25.16	548842
2018-08-06	25.15	25.46	24.83	25.34	1160575
2018-08-07	25.36	26.03	25.17	25.65	833759
2018-08-08	25.65	25.96	25.53	25.68	641203
2018-08-09	25.67	25.78	25.39	25.50	911782
2018-08-10	25.39	25.70	25.24	25.25	645175
2018-08-13	25.28	25.63	25.19	25.26	762652
2018-08-14	25.31	25.40	24.95	25.07	976782
2018-08-15	25.02	25.02	24.60	24.79	807269
2018-08-16	24.84	25.26	24.76	25.04	579964
2018-08-17	25.06	25.45	24.99	25.37	1127064
2018-08-20	25.40	25.72	24.95	25.00	626263
2018-08-21	25.01	25.45	24.95	25.25	748767
2018-08-22	25.21	25.56	25.05	25.40	561195
2018-08-23	25.39	25.59	25.00	25.04	695648
2018-08-24	25.03	25.14	24.87	25.04	513120
2018-08-27	25.07	25.20	25.04	25.10	448467
2018-08-28	25.18	25.63	24.95	25.57	592588
2018-08-29	25.61	25.77	25.43	25.45	650505
2018-08-30	25.46	25.61	25.23	25.45	371906
2018-08-31	25.42	25.47	25.12	25.37	555887
2018-09-04	25.31	25.46	24.89	25.16	622576
2018-09-05	25.14	25.62	25.02	25.47	528559
2018-09-06	25.49	25.84	25.30	25.76	524968
2018-09-07	25.71	25.75	24.75	24.95	581094
2018-09-10	25.01	25.18	24.52	24.75	608301
2018-09-11	24.69	24.71	24.44	24.64	414330
2018-09-12	24.64	25.10	24.51	25.06	504872
2018-09-13	25.23	25.42	24.92	25.37	430578
2018-09-14	25.37	25.58	25.20	25.24	445696
2018-09-17	25.19	25.48	25.05	25.48	436932
2018-09-18	25.45	25.67	25.33	25.39	330519
2018-09-19	25.39	25.43	24.89	24.97	457482
2018-09-20	25.06	25.45	24.78	25.43	551419
2018-09-21	25.36	25.55	24.95	25.03	1368278
2018-09-24	25.00	25.00	24.47	24.86	419285
2018-09-25	24.86	24.90	24.61	24.66	279839
2018-09-26	24.68	24.73	24.32	24.32	271654
2018-09-27	24.44	24.70	24.40	24.53	231775
2018-09-28	24.55	25.25	24.53	25.16	723079
2018-10-01	25.20	25.20	24.51	24.52	464450
2018-10-02	24.57	24.67	24.36	24.56	446596
2018-10-03	24.62	24.80	24.31	24.39	463293
2018-10-04	24.27	24.30	23.98	24.26	396029
2018-10-05	24.30	24.46	23.98	24.06	346868
2018-10-08	24.11	24.77	24.11	24.41	389992
2018-10-09	24.36	24.74	24.21	24.69	858445
2018-10-10	24.61	25.22	24.36	24.39	599179
2018-10-11	24.30	24.38	23.58	23.59	619428
2018-10-12	23.85	23.85	22.61	22.74	997984
2018-10-15	22.75	23.11	22.75	22.93	581752
2018-10-16	23.07	23.86	22.70	23.74	769955
2018-10-17	23.66	24.10	23.52	23.74	461434
2018-10-18	23.69	24.14	23.48	23.68	667079
2018-10-19	23.66	24.17	23.65	24.08	709189
2018-10-22	24.21	24.56	24.10	24.42	601680
2018-10-23	24.23	24.89	24.18	24.73	584345
2018-10-24	24.75	25.10	24.70	24.27	702208
2018-10-25	24.26	24.36	23.83	23.90	808205
2018-10-26	23.82	23.92	22.83	23.15	543275
2018-10-29	23.37	23.69	22.84	23.00	497972
2018-10-30	23.01	23.41	22.83	23.01	446959
2018-10-31	23.08	23.18	22.08	22.11	768018
2018-11-01	22.04	22.54	21.81	22.28	500511
2018-11-02	22.29	22.39	21.53	22.24	737556
2018-11-05	22.34	23.25	22.34	22.99	625067
2018-11-06	22.99	23.03	22.02	22.69	781924
2018-11-07	22.88	23.27	21.76	21.99	785887
2018-11-08	21.79	22.10	21.59	22.10	574537
2018-11-09	22.08	22.32	21.90	21.94	507010
2018-11-12	21.97	22.74	21.97	22.67	658459
2018-11-13	22.78	22.98	22.30	22.32	439842
2018-11-14	22.42	22.69	21.69	21.99	703331
2018-11-15	22.00	22.31	21.60	22.30	980132
2018-11-16	22.23	22.70	22.05	22.50	927005
2018-11-19	22.45	22.67	22.11	22.37	515041
2018-11-20	22.30	22.48	21.98	22.00	381410
2018-11-21	21.96	22.56	21.78	22.26	349023
2018-11-23	22.16	22.81	21.96	22.64	302758
2018-11-26	22.71	23.12	22.38	23.10	603034
2018-11-27	23.18	23.19	22.50	22.55	572898
2018-11-28	22.53	23.37	22.40	23.15	522348
2018-11-29	23.06	23.41	22.77	23.19	391517
2018-11-30	23.15	23.31	22.96	23.24	891963
2018-12-03	23.34	23.82	22.99	23.80	503435
2018-12-04	23.80	23.82	22.53	22.61	630616
2018-12-06	22.49	23.41	22.24	23.41	688601
2018-12-07	23.32	23.32	22.79	23.03	459209
2018-12-10	23.12	23.23	22.75	23.02	526887
2018-12-11	23.18	23.42	22.70	22.79	513767
2018-12-12	22.98	23.27	22.53	22.61	573175
2018-12-13	22.55	23.05	22.49	22.80	533888
2018-12-14	22.64	22.80	22.33	22.48	481283
2018-12-17	22.52	22.63	21.50	21.70	938512
2018-12-18	21.96	22.58	21.78	22.00	851120
2018-12-19	22.00	22.00	20.63	20.73	935744
2018-12-20	20.70	20.95	20.00	20.60	1118365
2018-12-21	20.53	20.89	19.49	19.61	2159051
2018-12-24	19.53	19.56	18.92	18.94	350798
2018-12-26	19.00	19.58	18.56	19.57	558581
2018-12-27	19.38	19.49	18.43	18.97	1079239
2018-12-28	18.97	19.50	18.82	19.32	809100
2018-12-31	19.43	19.73	19.12	19.70	674349
2019-01-02	19.41	19.65	19.12	19.32	558982
2019-01-03	19.30	19.51	19.09	19.19	559767
2019-01-04	19.25	19.92	19.21	19.77	640088
2019-01-07	19.79	20.12	19.64	19.98	439593
2019-01-08	20.17	20.76	20.17	20.76	382779
2019-01-09	20.83	21.19	20.62	21.17	391386
2019-01-10	21.15	22.00	21.07	21.80	528806
2019-01-11	21.77	22.12	21.59	21.98	517474
2019-01-14	21.76	21.86	21.22	21.30	758577
2019-01-15	21.39	21.61	21.16	21.60	358564
2019-01-16	21.60	22.11	21.60	22.10	296087
2019-01-17	21.93	22.22	21.82	22.16	522974
2019-01-18	22.25	22.43	22.04	22.29	444194
2019-01-22	22.17	22.24	21.98	22.20	491939
2019-01-23	22.24	22.41	21.89	22.11	292121
2019-01-24	22.08	22.36	21.98	22.25	267866
2019-01-25	22.38	22.54	21.99	22.14	307578
2019-01-28	22.00	22.38	21.87	22.33	281059
2019-01-29	22.36	22.58	22.16	22.54	333550
2019-01-30	22.60	22.75	22.30	22.43	349715
2019-01-31	22.44	22.79	22.26	22.55	1184581
2019-02-01	22.64	22.72	22.06	22.61	371195
2019-02-04	22.72	22.77	22.38	22.76	410851
2019-02-05	22.75	23.21	22.71	23.20	466620
2019-02-06	23.25	23.34	23.07	23.30	360961
2019-02-07	23.21	23.50	23.12	23.43	401800
2019-02-08	23.32	23.66	23.20	23.65	356552
2019-02-11	23.65	23.75	23.43	23.64	421649
2019-02-12	23.75	23.76	23.31	23.35	439556
2019-02-13	23.38	23.67	23.35	23.10	486921
2019-02-14	23.51	23.58	22.77	22.93	1021947
2019-02-15	22.48	22.67	22.12	22.55	973220
2019-02-19	22.32	22.76	22.25	22.73	500314
2019-02-20	22.73	23.01	22.63	22.81	569169
2019-02-21	22.78	22.94	22.50	22.87	415340
2019-02-22	22.96	23.49	22.87	23.44	608373
2019-02-25	23.54	23.63	23.14	23.25	381093
2019-02-26	23.30	23.38	22.88	23.12	350963
2019-02-27	22.96	23.12	22.73	22.87	521835
2019-02-28	22.87	22.87	22.52	22.72	812556
2019-03-01	22.83	22.83	22.29	22.68	541872
2019-03-04	22.75	23.07	22.61	22.93	620650
2019-03-05	22.93	23.02	22.82	22.85	424384
2019-03-06	22.85	22.85	21.42	21.43	727717
2019-03-07	21.36	21.60	20.83	20.87	817239
2019-03-08	20.83	20.93	20.26	20.35	737060
2019-03-11	20.27	20.58	20.27	20.47	1004590
2019-03-12	20.46	20.54	19.57	19.63	1459749
2019-03-13	19.67	19.83	19.47	19.54	865306
2019-03-14	19.54	19.59	19.31	19.43	720241
2019-03-15	19.46	19.52	19.29	19.34	1700541
2019-03-18	19.34	19.51	19.09	19.15	714107
2019-03-19	19.17	19.27	19.10	19.18	784944
2019-03-20	19.16	19.22	18.77	19.00	3166034
2019-03-21	18.93	19.32	18.93	19.32	1296700
2019-03-22	19.29	19.36	18.96	18.99	636256
2019-03-25	19.15	19.19	18.41	18.44	1016068
2019-03-26	18.50	18.96	18.43	18.70	640438
2019-03-27	18.73	18.73	18.18	18.34	577182
2019-03-28	18.40	18.74	18.28	18.73	906517
2019-03-29	18.84	19.24	18.73	19.20	1637457
2019-04-01	19.30	19.44	19.04	19.43	1263585
2019-04-02	19.52	19.60	19.29	19.57	784049
2019-04-03	19.67	19.83	19.36	19.48	671217
2019-04-04	19.52	19.78	19.52	19.61	599487
2019-04-05	19.66	20.10	19.57	20.08	727831
2019-04-08	20.01	20.16	19.91	20.00	426256
2019-04-09	20.00	20.10	19.76	19.78	526370
2019-04-10	19.85	20.28	19.85	20.13	564246
2019-04-11	20.16	20.21	20.00	19.54	622012
2019-04-12	19.61	19.82	19.40	19.67	570916
2019-04-15	19.66	19.80	19.56	19.65	574221
2019-04-16	19.71	19.81	18.91	19.16	662048
2019-04-17	19.19	19.43	19.03	19.26	605461
2019-04-18	19.22	19.45	19.02	19.39	780869
2019-04-22	19.33	19.47	18.78	18.99	468616
2019-04-23	19.05	19.53	18.98	19.28	585894
2019-04-24	19.28	19.46	19.24	19.39	416691
2019-04-25	19.27	19.32	19.10	19.21	334411
2019-04-26	19.23	19.47	19.08	19.43	396494
2019-04-29	19.44	19.58	19.34	19.38	267695
2019-04-30	19.88	20.09	19.62	20.02	1070888
2019-05-01	20.16	21.28	20.13	21.00	1280419
2019-05-02	20.93	21.11	20.60	20.73	746885
2019-05-03	20.72	21.08	20.72	21.07	391642
2019-05-06	20.91	21.27	20.81	21.17	486194
2019-05-07	21.07	21.15	20.42	20.55	432492
2019-05-08	20.50	20.78	20.41	20.42	368389
2019-05-09	20.36	20.67	20.20	20.56	674925
2019-05-10	20.55	21.00	20.42	21.00	401248
2019-05-13	20.79	21.00	20.77	20.92	419819
2019-05-14	20.96	21.26	20.87	21.03	694611
2019-05-15	20.92	21.46	20.70	21.32	345133
2019-05-16	21.36	21.72	21.34	21.58	527111
2019-05-17	21.46	21.66	21.36	21.42	355115
2019-05-20	21.33	21.85	21.25	21.79	540694
2019-05-21	21.99	22.17	21.97	22.11	657491
2019-05-22	22.13	22.23	21.88	21.98	457395
2019-05-23	21.84	21.89	21.60	21.84	408569
2019-05-24	21.94	22.14	21.87	22.10	325775
2019-05-28	22.19	22.34	21.75	21.78	596825
2019-05-29	21.64	21.69	21.32	21.50	620028
2019-05-30	21.52	21.72	21.34	21.62	494272
2019-05-31	21.53	21.98	21.37	21.93	661869
2019-06-03	21.97	21.97	21.52	21.72	516570
2019-06-04	21.75	21.93	21.50	21.90	579055
2019-06-05	21.93	22.27	21.89	22.19	488862
2019-06-06	22.33	22.63	22.21	22.61	546894
2019-06-07	22.76	23.21	22.76	23.02	550341
2019-06-10	23.06	23.17	22.93	23.15	366004
2019-06-11	23.30	23.33	22.99	23.29	551044
2019-06-12	23.25	23.37	23.02	23.29	444698
2019-06-13	23.31	23.70	23.28	23.68	694588
2019-06-14	23.58	23.70	23.22	23.24	549315
2019-06-17	23.32	23.61	23.27	23.61	595637
2019-06-18	23.79	24.03	23.69	23.86	477749
2019-06-19	23.84	23.98	23.70	23.83	544949
2019-06-20	23.91	23.99	23.65	23.69	559618
2019-06-21	23.07	23.29	21.86	21.99	2301697
2019-06-24	21.99	22.22	21.58	21.73	844080
2019-06-25	21.72	21.81	20.85	20.85	842485
2019-06-26	20.90	21.02	19.95	19.97	2018856
2019-06-27	20.07	20.76	20.03	20.76	1068214
2019-06-28	20.75	21.13	20.70	21.01	4002819
2019-07-01	21.29	21.32	20.32	20.49	1117138
2019-07-02	20.50	20.72	20.36	20.59	665366
2019-07-03	20.66	20.85	20.57	20.85	359502
2019-07-05	20.75	20.96	20.41	20.89	653392
2019-07-08	20.81	20.86	20.52	20.57	822122
2019-07-09	20.48	20.62	20.09	20.44	905253
2019-07-10	20.52	20.59	20.14	20.30	1025373
2019-07-11	20.30	20.53	18.95	18.97	1905428
2019-07-12	18.98	19.24	18.81	19.08	1100794
2019-07-15	19.14	19.20	18.61	18.85	1286615
2019-07-16	18.75	19.07	18.60	18.66	2182451
2019-07-17	18.72	18.88	18.45	18.09	1658664
2019-07-18	18.18	18.29	17.72	17.74	1368919
2019-07-19	17.71	17.86	17.21	17.24	1104465
2019-07-22	17.17	17.19	16.33	17.00	1836757
2019-07-23	17.00	17.60	17.00	17.43	1199591
2019-07-24	17.51	17.68	17.16	17.25	873811
2019-07-25	17.25	17.26	16.54	16.63	955432
2019-07-26	16.63	16.97	16.40	16.50	1964325
2019-07-29	16.63	17.00	16.37	16.42	997193
2019-07-30	17.00	17.04	16.36	17.03	1121202
2019-07-31	17.03	18.24	17.03	17.81	2135714
2019-08-01	17.88	18.09	17.44	17.53	1342009
2019-08-02	17.59	17.85	17.43	17.56	870577
2019-08-05	17.46	17.57	17.11	17.47	943002
2019-08-06	17.46	17.66	16.99	17.47	1149756
2019-08-07	17.41	17.79	17.11	17.74	1147677
2019-08-08	17.83	18.26	17.60	18.16	1317985
2019-08-09	18.09	18.09	17.60	17.85	695382
2019-08-12	17.77	18.10	17.65	17.98	441787
2019-08-13	17.98	18.30	17.84	18.02	459453
2019-08-14	17.90	18.00	17.38	17.46	670207
2019-08-15	17.45	17.58	17.35	17.44	553989
2019-08-16	17.49	17.84	17.39	17.65	607729
2019-08-19	17.86	18.12	17.75	17.76	500745
2019-08-20	17.71	17.77	17.41	17.45	636681
2019-08-21	17.55	17.82	17.43	17.61	642142
2019-08-22	17.67	17.80	17.30	17.42	471780
2019-08-23	17.35	17.48	16.71	16.74	704911
2019-08-26	16.90	17.23	16.81	17.22	603765
2019-08-27	17.38	17.40	16.45	16.53	735155
2019-08-28	16.52	17.30	16.50	17.10	504089
2019-08-29	17.25	17.44	17.05	17.13	369347
2019-08-30	17.21	17.30	16.98	17.16	498350
2019-09-03	17.06	17.36	17.05	17.27	520546
2019-09-04	17.41	17.70	17.29	17.58	533946
2019-09-05	17.53	18.04	17.36	17.85	1053921
2019-09-06	17.85	17.97	17.57	17.74	543642
2019-09-09	17.79	18.21	17.72	18.20	587946
2019-09-10	18.18	18.38	18.00	18.18	951535
2019-09-11	18.25	18.51	18.10	18.35	847337
2019-09-12	18.50	18.64	18.25	18.35	725663
2019-09-13	18.44	18.62	18.14	18.23	762240
2019-09-16	18.08	18.36	17.82	18.21	749109
2019-09-17	18.17	18.18	17.67	17.84	601663
2019-09-18	17.89	17.93	17.56	17.79	1164261
2019-09-19	17.93	18.01	17.54	17.61	859927
2019-09-20	17.63	17.63	17.34	17.45	2824127
2019-09-23	17.40	17.45	16.95	16.95	1325404
2019-09-24	17.00	17.42	16.97	17.09	1048596
2019-09-25	17.05	17.54	17.03	17.38	865955
2019-09-26	17.44	17.59	17.25	17.44	822944
2019-09-27	17.44	17.65	17.08	17.14	693654
2019-09-30	17.18	17.46	17.13	17.34	666016
2019-10-01	17.39	17.56	16.32	16.32	1836506
2019-10-02	16.32	16.34	15.77	15.98	1223664
2019-10-03	15.95	16.15	15.51	15.55	1386791
2019-10-04	15.56	15.89	15.52	15.87	965215
2019-10-07	15.69	16.07	15.68	15.69	816291
2019-10-08	15.55	15.73	15.25	15.42	1061809
2019-10-09	15.50	15.59	15.15	15.16	691093
2019-10-10	15.14	15.20	14.68	14.78	1344762
2019-10-11	14.94	15.67	14.80	15.31	1303057
2019-10-14	15.21	15.79	15.17	15.68	1032462
2019-10-15	15.72	16.03	15.59	15.61	889242
2019-10-16	15.61	15.79	15.11	15.35	1162613
2019-10-17	15.33	15.61	15.27	15.58	843189
2019-10-18	15.49	15.58	15.42	15.47	891327
2019-10-21	15.48	16.10	15.48	16.00	1313688
2019-10-22	16.00	16.41	15.98	16.22	1274932
2019-10-23	16.29	16.72	16.11	16.23	1628698
2019-10-24	16.38	16.40	15.73	15.79	1216012
2019-10-25	15.77	16.03	15.70	15.95	465753
2019-10-28	15.94	16.02	15.54	15.54	1042799
2019-10-29	15.54	15.65	15.35	15.58	638882
2019-10-30	15.59	15.65	15.26	15.39	696796
2019-10-31	15.39	15.41	15.06	15.22	821035
2019-11-01	15.27	15.62	15.27	15.62	720969
2019-11-04	15.71	15.96	15.57	15.96	1181240
2019-11-05	16.14	16.32	15.30	15.40	1852956
2019-11-06	15.53	15.64	15.03	15.04	1438467
2019-11-07	15.16	15.37	14.93	15.00	1024638
2019-11-08	15.04	15.31	14.90	15.17	689671
2019-11-11	15.02	15.19	14.78	14.93	916246
2019-11-12	14.94	15.26	14.72	14.72	1106537
2019-11-13	14.70	14.92	14.50	14.53	1242751
2019-11-14	14.53	14.73	14.48	14.54	908830
2019-11-15	14.63	14.70	14.45	14.49	814597
2019-11-18	14.49	14.77	14.46	14.64	1037489
2019-11-19	14.74	14.80	14.47	14.50	706769
2019-11-20	14.47	14.56	14.19	14.32	1083508
2019-11-21	14.27	14.33	13.88	13.98	1341257
2019-11-22	14.03	14.15	13.86	14.00	882992
2019-11-25	14.04	14.15	13.87	13.89	1145228
2019-11-26	13.88	14.12	13.78	13.96	1098930
2019-11-27	13.99	14.24	13.92	14.18	950164
2019-11-29	14.18	14.22	13.86	13.86	558769
2019-12-02	13.88	14.08	13.68	13.68	1282190
2019-12-03	13.66	13.68	13.42	13.56	1573348
2019-12-04	13.64	13.83	13.64	13.70	2215207
2019-12-05	13.69	13.75	13.28	13.31	1554788
2019-12-06	13.37	13.77	13.37	13.49	2430662
2019-12-09	13.64	14.13	13.60	14.09	3315534
2019-12-10	14.10	14.25	13.93	14.00	909498
2019-12-11	14.08	14.10	13.86	13.91	1072694
2019-12-12	13.92	14.29	13.91	14.19	969290
2019-12-13	14.32	14.67	14.31	14.66	2228215
2019-12-16	14.96	15.42	14.93	15.11	2521183
2019-12-17	15.14	15.85	15.14	15.76	2524922
2019-12-18	15.80	16.18	15.79	15.80	1735947
2019-12-19	15.88	16.35	15.88	16.23	1546850
2019-12-20	16.23	16.58	16.11	16.44	3666300
2019-12-23	16.71	16.85	16.45	16.79	1552864
2019-12-24	16.95	16.97	16.70	16.79	730947
2019-12-26	16.96	17.16	16.90	17.09	919831
2019-12-27	17.19	17.23	16.79	16.83	1324990
2019-12-30	16.85	16.94	16.55	16.75	1310251
2019-12-31	16.62	16.88	16.56	16.61	1385539
2020-01-02	16.70	16.70	16.41	16.58	1093513
2020-01-03	16.42	16.53	16.02	16.02	1282272
2020-01-06	15.91	16.06	15.61	15.82	1179580
2020-01-07	15.80	15.80	15.42	15.69	1293376
2020-01-08	15.63	15.86	15.47	15.67	1109481
2020-01-09	15.66	15.74	15.15	15.28	1351273
2020-01-10	15.28	15.44	15.12	15.32	1088096
2020-01-13	15.36	15.90	15.32	15.72	984782
2020-01-14	15.69	15.84	15.57	15.78	701398
2020-01-15	15.85	16.38	15.82	16.09	1399326
2020-01-16	16.22	16.65	16.21	16.35	761261
2020-01-17	16.41	16.55	16.06	16.10	830758
2020-01-21	16.11	16.14	15.62	16.05	1035399
2020-01-22	16.19	16.31	16.11	16.27	655783
2020-01-23	16.24	16.43	15.88	16.35	882134
2020-01-24	16.34	16.35	16.11	16.20	669888
2020-01-27	16.01	16.15	15.90	16.02	1069840
2020-01-28	16.15	16.65	16.07	16.63	692953
2020-01-29	16.67	16.80	16.18	16.20	799789
2020-01-30	16.07	16.26	15.92	16.24	525579
2020-01-31	16.13	16.20	15.75	15.80	1005425
2020-02-03	15.86	16.40	15.86	16.21	902897
2020-02-04	16.38	16.62	16.21	16.31	1154226
2020-02-05	16.41	17.01	16.38	16.87	1037039
2020-02-06	17.05	17.10	16.87	16.88	922397
2020-02-07	16.94	17.00	16.69	16.70	678188
2020-02-10	16.73	17.38	16.73	17.32	1206122
2020-02-11	17.46	17.57	17.36	17.40	946718
2020-02-12	18.01	18.42	17.51	17.28	2264705
2020-02-13	17.26	17.60	16.73	17.44	1410055
2020-02-14	17.48	17.61	17.07	17.25	1087605
2020-02-18	17.13	17.29	16.88	17.26	869605
2020-02-19	17.32	17.52	16.92	16.93	917398
2020-02-20	16.92	17.25	16.90	17.18	682933
2020-02-21	17.20	17.53	17.12	17.34	736197
2020-02-24	16.93	17.13	16.81	16.82	1193759
2020-02-25	16.77	16.80	15.50	15.64	1840438
2020-02-26	15.82	16.43	15.55	16.12	1360226
2020-02-27	16.16	16.65	15.69	15.80	1887540
2020-02-28	15.39	15.49	14.34	14.64	3053623
2020-03-02	15.00	16.55	14.85	16.52	2510139
2020-03-03	16.53	17.02	15.82	16.02	1619836
2020-03-04	16.41	17.09	16.30	16.90	1487092
2020-03-05	16.50	17.22	16.44	16.99	1385367
2020-03-06	16.35	17.03	16.12	16.78	1218163
2020-03-09	15.61	16.65	15.09	15.89	1749971
2020-03-10	16.38	16.48	14.79	15.20	2209767
2020-03-11	14.87	15.00	13.28	13.31	3172675
2020-03-12	11.64	12.50	10.53	11.24	3160078
2020-03-13	12.54	12.75	11.25	12.74	2476186
2020-03-16	11.38	13.55	11.14	12.73	2111950
2020-03-17	13.06	14.22	12.47	13.80	2813324
2020-03-18	12.92	13.13	11.30	11.88	2772017
2020-03-19	11.74	12.25	10.60	12.17	2488796
2020-03-20	12.61	12.63	11.50	11.69	2089936
2020-03-23	11.50	11.60	9.95	10.06	2450479
2020-03-24	10.95	11.50	10.03	10.73	1800765
2020-03-25	10.89	11.82	10.54	11.25	1732471
2020-03-26	11.60	12.27	11.14	11.70	1495918
2020-03-27	11.29	11.91	11.00	11.42	995778
2020-03-30	11.44	11.98	11.03	11.68	1190995
2020-03-31	11.84	12.28	11.51	12.16	1455293
2020-04-01	11.35	11.85	11.01	11.67	1461166
2020-04-02	11.60	11.76	10.90	11.42	1405012
2020-04-03	11.26	11.31	10.26	10.78	1412335
2020-04-06	11.60	12.28	11.38	11.93	1341829
2020-04-07	12.50	13.04	11.72	11.83	1787114
2020-04-08	12.43	12.65	11.85	12.47	1200734
2020-04-09	13.14	13.99	12.81	13.96	2089793
2020-04-13	14.49	14.71	13.80	14.57	1883030
2020-04-14	15.10	15.45	14.62	15.13	1702368
2020-04-15	14.75	15.07	14.10	14.03	2083175
2020-04-16	13.90	14.11	12.62	12.69	2223986
2020-04-17	13.26	13.45	12.59	12.88	1794463
2020-04-20	12.66	12.97	12.24	12.27	1107448
2020-04-21	11.90	12.47	11.75	11.97	955789
2020-04-22	12.26	12.54	11.73	11.80	1281681
2020-04-23	11.80	11.95	11.30	11.43	1549435
2020-04-24	11.69	11.80	11.44	11.71	1010331
2020-04-27	11.70	12.38	11.61	12.15	1343868
2020-04-28	12.60	12.91	12.24	12.75	1027314
2020-04-29	13.16	13.60	12.98	13.32	1665602
2020-04-30	12.81	13.14	12.16	12.68	2553590
2020-05-01	12.19	12.23	11.35	11.76	2285622
2020-05-04	11.48	11.71	11.32	11.60	1441925
2020-05-05	11.84	11.85	11.44	11.57	1660456
2020-05-06	11.69	11.71	11.05	11.20	1824115
2020-05-07	11.44	11.53	11.02	11.11	1449117
2020-05-08	11.35	11.66	11.24	11.50	2087584
2020-05-11	11.69	12.03	11.53	11.65	2854327
2020-05-12	11.72	11.83	11.20	11.20	1784375
2020-05-13	11.19	11.25	10.51	10.60	2397837
2020-05-14	10.50	10.69	10.18	10.41	1945208
2020-05-15	10.24	10.42	10.07	10.36	1419043
2020-05-18	10.86	11.34	10.83	11.27	2353442
2020-05-19	11.30	11.35	10.76	10.76	1719883
2020-05-20	10.99	11.21	10.83	10.97	3062848
2020-05-21	10.99	11.32	10.88	11.22	1790498
2020-05-22	11.19	11.24	10.82	11.20	1638805
2020-05-26	11.75	12.35	11.69	12.22	2241915
2020-05-27	12.65	13.10	12.18	13.09	1892003
2020-05-28	13.20	13.35	12.31	12.38	1760281
2020-05-29	12.14	12.21	11.68	11.98	1706759
2020-06-01	12.12	12.92	12.02	12.67	1704227
2020-06-02	12.86	13.09	12.47	12.60	1873295
2020-06-03	12.94	13.60	12.93	13.29	1630325
2020-06-04	13.29	13.37	12.86	13.30	1392519
2020-06-05	13.90	14.37	13.75	13.87	1942988
2020-06-08	14.30	14.78	14.00	14.47	1615237
2020-06-09	14.05	14.81	13.87	14.67	1453073
2020-06-10	14.52	14.53	13.42	13.62	1423170
2020-06-11	12.71	12.96	12.09	12.23	2440110
2020-06-12	13.05	13.27	12.30	12.70	2003768
2020-06-15	12.10	13.14	12.02	12.95	1604672
2020-06-16	13.57	13.75	12.90	13.20	1077836
2020-06-17	12.90	12.94	11.88	12.17	5135654
2020-06-18	12.03	12.25	12.00	12.10	1199682
2020-06-19	12.23	12.24	11.56	11.83	3983434
2020-06-22	11.80	12.21	11.46	12.19	1693308
2020-06-23	12.28	12.34	11.75	11.86	2397692
2020-06-24	11.64	11.69	11.12	11.49	2035937
2020-06-25	11.45	11.65	11.23	11.45	1553694
2020-06-26	11.37	11.41	10.95	11.08	4277672
2020-06-29	11.33	11.64	11.14	11.45	1934190
2020-06-30	11.33	11.98	11.33	11.83	1816329
2020-07-01	11.89	12.08	11.61	11.83	1497498
2020-07-02	12.00	12.13	11.64	11.77	1263164
2020-07-06	12.05	12.08	11.25	11.28	1987535
2020-07-07	11.59	11.80	11.37	11.49	2175754
2020-07-08	11.60	11.72	11.45	11.69	1935379
2020-07-09	11.80	11.80	11.21	11.36	1753314
2020-07-10	11.36	11.87	11.35	11.86	1499158
2020-07-13	11.99	12.19	11.74	11.88	2374723
2020-07-14	11.93	12.00	11.79	11.91	1850323
2020-07-15	12.21	12.32	12.02	11.67	3525392
2020-07-16	11.60	11.77	11.52	11.67	1961879
2020-07-17	11.64	11.64	11.44	11.49	1003655
2020-07-20	11.39	11.40	10.82	10.82	2467134
2020-07-21	10.91	11.23	10.82	11.06	1965386
2020-07-22	11.02	11.32	10.94	11.16	1340999
2020-07-23	11.07	11.11	10.90	11.06	1281591
2020-07-24	11.10	11.13	10.77	10.79	1796408
2020-07-27	10.75	10.84	10.57	10.75	1591275
2020-07-28	10.70	10.94	10.64	10.75	1514632
2020-07-29	10.84	10.84	10.58	10.72	1100433
2020-07-30	10.60	10.74	10.51	10.60	1035052
2020-07-31	10.60	10.63	10.40	10.63	1762327
2020-08-03	10.59	11.26	10.41	11.00	5349101
2020-08-04	11.09	11.45	10.81	11.41	2827913
2020-08-05	11.45	11.58	11.04	11.44	3821847
2020-08-06	10.80	11.20	10.35	10.68	4984858
2020-08-07	10.60	10.79	10.40	10.67	2331349
2020-08-10	10.69	10.97	10.58	10.89	1639073
2020-08-11	11.07	11.47	11.03	11.09	1661066
2020-08-12	11.22	11.44	11.16	11.28	1058315
2020-08-13	11.14	11.21	10.97	11.01	1187629
2020-08-14	10.95	11.25	10.95	11.16	1219514
2020-08-17	11.11	11.26	11.05	11.25	872526
2020-08-18	11.19	11.19	10.89	10.94	1297760
2020-08-19	10.93	10.97	10.76	10.86	1126671
2020-08-20	10.80	11.03	10.70	10.86	841033
2020-08-21	10.78	10.88	10.61	10.82	1369374
2020-08-24	10.88	11.18	10.77	11.17	1068522
2020-08-25	11.20	11.24	11.03	11.14	925124
2020-08-26	11.11	11.15	10.91	11.01	890845
2020-08-27	11.01	11.24	11.00	11.12	1064138
2020-08-28	11.20	11.20	10.98	11.16	742915
2020-08-31	11.19	11.46	11.12	11.16	1553812
2020-09-01	11.10	11.14	10.99	11.08	1111866
2020-09-02	11.05	11.13	10.91	11.09	1031804
2020-09-03	11.10	11.34	11.02	11.11	1381262
2020-09-04	11.20	11.26	10.77	11.02	1333467
2020-09-08	11.03	11.07	10.76	10.94	1575701
2020-09-09	11.01	11.22	10.88	11.17	1243196
2020-09-10	11.18	11.18	10.94	10.96	842719
2020-09-11	10.99	10.99	10.78	10.90	920846
2020-09-14	11.05	11.26	10.96	11.24	1089078
2020-09-15	11.30	11.46	11.25	11.42	1042503
2020-09-16	11.48	11.59	11.40	11.44	966009
2020-09-17	11.29	11.59	11.13	11.40	1210804
2020-09-18	11.45	11.45	11.18	11.23	3033885
2020-09-21	11.10	11.12	10.75	10.75	1836305
2020-09-22	10.83	11.05	10.80	10.94	1124798
2020-09-23	11.00	11.14	10.66	10.66	1340146
2020-09-24	10.69	10.91	10.44	10.70	1415748
2020-09-25	10.71	11.00	10.63	10.98	1181545
2020-09-28	11.10	11.58	11.08	11.52	1778935
2020-09-29	11.49	11.66	11.22	11.35	1102002
2020-09-30	11.30	11.68	11.24	11.34	1024022
2020-10-01	11.35	11.58	11.26	11.57	1112136
2020-10-02	11.27	11.71	11.27	11.69	1016135
2020-10-05	11.83	11.95	11.21	11.31	2049238
2020-10-06	11.36	11.51	11.16	11.21	1984525
2020-10-07	11.40	11.48	11.29	11.37	1015350
2020-10-08	11.38	11.44	11.19	11.28	1912713
2020-10-09	11.32	11.49	11.10	11.26	2480560
2020-10-12	11.30	11.34	11.12	11.17	1696170
2020-10-13	11.15	11.23	11.12	11.20	1594565
2020-10-14	11.25	11.48	11.19	10.93	2091302
2020-10-15	10.85	11.00	10.78	10.88	1355294
2020-10-16	10.83	10.86	10.60	10.72	1697952
2020-10-19	10.77	10.79	10.28	10.29	2052430
2020-10-20	10.41	10.50	10.10	10.11	2240857
2020-10-21	10.12	10.15	9.05	9.06	5613411
2020-10-22	9.22	9.22	8.53	8.96	7514477
2020-10-23	9.20	9.54	8.96	9.00	3844830
2020-10-26	8.94	8.99	8.53	8.63	3251447
2020-10-27	8.59	8.70	8.24	8.28	2911523
2020-10-28	8.06	8.26	8.00	8.11	2720168
2020-10-29	8.35	8.94	8.10	8.88	3625434
2020-10-30	8.75	9.10	8.75	8.86	2434216
2020-11-02	8.89	9.50	8.76	9.44	3621170
2020-11-03	9.61	9.79	9.31	9.76	3392871
2020-11-04	9.58	9.58	8.31	8.73	8274051
2020-11-05	8.49	8.60	8.15	8.16	5573905
2020-11-06	8.33	8.73	8.27	8.45	8672737
2020-11-09	8.80	9.11	8.34	8.40	6220666
2020-11-10	8.45	9.04	8.45	8.71	4310156
2020-11-11	8.78	9.12	8.64	9.00	3681782
2020-11-12	9.00	9.09	8.48	8.50	25479681
2020-11-13	8.59	9.00	8.59	8.95	2984104
2020-11-16	9.12	9.52	9.11	9.42	2762667
2020-11-17	9.35	9.71	9.24	9.53	2062714
2020-11-18	9.51	9.63	9.39	9.39	2415289
2020-11-19	9.37	9.64	9.26	9.45	1999076
2020-11-20	9.38	9.49	9.27	9.45	1404004
2020-11-23	9.40	9.56	9.29	9.39	2882857
2020-11-24	9.48	9.89	9.48	9.63	3667796
2020-11-25	9.63	9.74	9.40	9.62	2075979
2020-11-27	9.72	9.77	9.54	9.71	795819
2020-11-30	9.69	9.83	9.44	9.45	2345483
2020-12-01	9.54	9.66	9.47	9.55	2078912
2020-12-02	9.54	9.77	9.52	9.67	1258937
2020-12-03	9.74	10.03	9.63	9.63	4415901
2020-12-04	9.82	10.01	9.77	10.01	1905025
2020-12-07	10.00	10.05	9.71	9.71	2002351
2020-12-08	9.70	9.83	9.63	9.66	2076530
2020-12-09	9.70	9.78	9.38	9.41	2808549
2020-12-10	9.30	9.48	9.27	9.35	1994810
2020-12-11	9.33	9.47	9.28	9.43	1522431
2020-12-14	9.47	9.76	9.46	9.66	2569643
2020-12-15	9.66	9.66	9.43	9.58	2177228
2020-12-16	9.63	9.80	9.45	9.49	2466447
2020-12-17	9.49	9.62	9.41	9.47	1845993
2020-12-18	9.46	9.56	9.31	9.41	4588680
2020-12-21	9.33	9.35	9.08	9.17	2862734
2020-12-22	9.23	9.23	8.58	8.58	5825598
2020-12-23	8.68	8.88	8.57	8.81	2171160
2020-12-24	8.85	8.99	8.73	8.98	1107307
2020-12-28	8.99	9.10	8.87	9.04	2400412
2020-12-29	9.07	9.17	8.80	8.93	2629828
2020-12-30	8.94	9.09	8.93	9.00	2268782
2020-12-31	8.95	8.99	8.65	8.86	3259707
2021-01-04	8.90	9.11	8.72	8.75	3441867
2021-01-05	8.78	8.90	8.69	8.71	3029824
2021-01-06	8.62	8.68	8.15	8.63	9376960
2021-01-07	8.61	8.95	8.58	8.91	2921889
2021-01-08	8.99	9.01	8.59	8.68	2495263
2021-01-11	8.59	8.70	8.48	8.62	1786190
2021-01-12	8.67	8.90	8.60	8.87	1484099
2021-01-13	8.98	9.10	8.72	8.75	3421908
2021-01-14	8.86	9.02	8.83	8.96	3218356
2021-01-15	8.90	9.24	8.84	9.24	3449238
2021-01-19	9.31	9.31	9.01	9.08	3726654
2021-01-20	9.00	9.01	8.66	8.71	4741760
2021-01-21	8.71	8.88	8.41	8.40	4280186
2021-01-22	8.35	8.44	8.20	8.36	3385144
2021-01-25	8.32	8.35	7.99	8.04	7437303
2021-01-26	8.08	8.24	6.70	7.41	24404918
2021-01-27	7.22	8.66	7.11	8.62	13816398
2021-01-28	8.55	9.01	8.50	8.62	11178331
2021-01-29	8.69	9.17	8.25	8.94	7068596
2021-02-01	9.03	9.03	8.68	8.99	3183745
2021-02-02	8.97	8.98	8.61	8.74	4551633
2021-02-03	8.75	8.76	8.36	8.44	3222424
2021-02-04	8.48	8.65	8.30	8.49	2665653
2021-02-05	8.68	8.71	8.36	8.39	2293127
2021-02-08	8.40	8.67	8.37	8.64	2138039
2021-02-09	8.70	8.71	8.56	8.62	1676280
2021-02-10	8.63	9.02	8.59	8.74	3282917
2021-02-11	8.69	8.91	8.63	8.81	2013318
2021-02-12	8.86	9.04	8.82	8.84	2186240
2021-02-16	8.94	9.09	7.96	8.60	7262050
2021-02-17	8.55	8.78	8.44	8.58	2246971
2021-02-18	8.10	8.15	7.31	7.38	19264741
2021-02-19	7.43	7.54	7.22	7.30	10541353
2021-02-22	7.33	7.49	7.29	7.39	7793406
2021-02-23	7.43	7.57	7.12	7.39	5433514
2021-02-24	7.43	7.48	7.28	7.32	5214095
2021-02-25	7.49	7.94	7.35	7.77	11462450
2021-02-26	7.53	7.60	7.20	7.20	6372892
2021-03-01	7.38	7.70	7.36	7.52	3977622
2021-03-02	7.57	7.60	7.41	7.45	2846080
2021-03-03	7.47	7.59	7.37	7.56	3540012
2021-03-04	7.59	7.95	7.51	7.64	5361414
2021-03-05	7.67	7.80	7.55	7.71	3253769
2021-03-08	7.87	8.06	7.76	8.02	3212938
2021-03-09	8.00	8.14	7.88	7.96	3269069
2021-03-10	8.00	8.13	7.91	7.99	2853105
2021-03-11	8.00	8.08	7.93	7.98	2604468
2021-03-12	8.02	8.10	7.95	8.08	2411453
2021-03-15	8.03	8.31	8.01	8.24	5588141
2021-03-16	8.23	8.23	7.99	8.09	4996640
2021-03-17	8.09	8.12	8.00	8.06	3124569
2021-03-18	8.06	8.21	7.95	7.97	3299394
2021-03-19	8.05	8.13	7.84	8.13	7753531
2021-03-22	8.12	8.12	7.98	8.06	3519297
2021-03-23	8.07	8.07	7.61	7.66	3724879
2021-03-24	7.65	7.90	7.61	7.61	2923340
2021-03-25	7.55	8.03	7.33	7.95	4897818
2021-03-26	8.00	8.05	7.87	7.90	2880971
2021-03-29	7.90	8.04	7.89	7.91	2543620
2021-03-30	7.92	7.95	7.61	7.83	3021896
2021-03-31	7.79	7.83	7.63	7.76	2624588
2021-04-01	7.81	7.82	7.57	7.69	2163800
2021-04-05	7.70	7.77	7.60	7.76	1904546
2021-04-06	7.79	7.94	7.77	7.80	2479288
2021-04-07	6.62	6.69	6.21	6.21	23316257
2021-04-08	6.04	6.07	5.68	5.77	17244928
2021-04-09	5.75	5.90	5.64	5.67	7093584
2021-04-12	5.65	5.86	5.65	5.83	4453933
2021-04-13	5.79	5.80	5.57	5.70	5046636
2021-04-14	5.70	5.90	5.68	5.79	3142492
2021-04-15	5.82	5.84	5.67	5.76	3019220
2021-04-16	5.77	5.97	5.67	5.88	6211951
2021-04-19	5.91	5.92	5.78	5.80	2435621
2021-04-20	5.78	5.87	5.61	5.66	3430369
2021-04-21	5.66	6.05	5.60	6.05	4898569
2021-04-22	6.03	6.13	5.95	6.00	3471325
2021-04-23	6.01	6.01	5.90	5.91	2291506
2021-04-26	5.95	6.01	5.84	5.88	2890635
2021-04-27	5.85	5.87	5.71	5.73	2676629
2021-04-28	5.74	5.81	5.67	5.72	2352945
2021-04-29	5.72	5.82	5.66	5.66	2603273
2021-04-30	5.64	5.66	5.46	5.51	5740668
2021-05-03	5.54	5.78	5.52	5.73	3508777
2021-05-04	5.74	5.84	5.60	5.72	3440287
2021-05-05	5.72	5.72	5.60	5.69	3131333
2021-05-06	5.66	5.70	5.52	5.62	3326014
2021-05-07	5.58	5.75	5.55	5.74	3448660
2021-05-10	5.93	6.38	5.89	5.99	6788749
2021-05-11	5.91	6.17	5.81	6.16	3724312
2021-05-12	6.25	6.40	6.02	6.06	4539911
2021-05-13	6.06	6.20	6.01	6.16	3011402
2021-05-14	6.16	6.21	6.01	6.20	2555283
2021-05-17	6.23	6.37	6.15	6.33	4120946
2021-05-18	6.31	6.39	6.24	6.25	1890583
2021-05-19	6.16	6.18	6.03	6.13	2761685
2021-05-20	6.13	6.13	6.01	6.04	1848580
2021-05-21	6.04	6.06	5.54	5.57	9799108
2021-05-24	5.62	5.65	5.53	5.59	2703357
2021-05-25	5.59	5.66	5.27	5.27	5137453
2021-05-26	5.30	5.34	5.03	5.11	6637135
2021-05-27	5.11	5.33	4.96	5.12	6320762
2021-05-28	5.17	5.23	5.08	5.19	2650725
2021-06-01	5.21	5.58	5.21	5.46	5513496
2021-06-02	5.47	5.77	5.39	5.77	5148811
2021-06-03	5.99	6.20	5.98	6.07	7424201
2021-06-04	6.03	6.03	5.83	5.91	3106659
2021-06-07	5.95	6.10	5.89	6.09	3287542
2021-06-08	6.11	6.43	6.02	6.36	9072214
2021-06-09	8.18	11.00	7.92	8.80	188207520
2021-06-10	8.07	8.24	7.02	7.05	22259443
2021-06-11	7.14	7.51	7.05	7.40	8418908
2021-06-14	7.30	7.36	6.71	6.83	8910425
2021-06-15	6.84	6.96	6.60	6.62	4914379
2021-06-16	6.61	7.65	6.57	7.30	14939496
2021-06-17	7.24	7.43	7.10	7.20	5337801
2021-06-18	7.93	8.05	7.55	7.62	9775095
2021-06-21	7.98	8.09	7.60	7.82	5742608
2021-06-22	7.67	7.76	7.36	7.39	4073189
2021-06-23	7.42	7.42	7.20	7.26	3289201
2021-06-24	7.27	7.50	7.25	7.46	2896665
2021-06-25	7.50	7.59	7.42	7.46	3821602
2021-06-28	7.48	7.48	7.32	7.41	2844035
2021-06-29	7.30	7.35	6.87	6.90	8681612
2021-06-30	6.85	7.14	6.77	7.12	4642427
2021-07-01	7.15	7.30	7.09	7.24	3314572
2021-07-02	7.22	7.22	6.99	7.09	2935547
2021-07-06	7.02	7.03	6.85	6.99	2527932
2021-07-07	6.91	7.08	6.82	7.07	2068870
2021-07-08	6.99	7.07	6.86	6.95	2413045
2021-07-09	7.03	7.35	7.03	7.14	2918817
2021-07-12	7.14	7.37	6.92	7.17	5071500
2021-07-13	7.10	7.11	6.76	6.77	4040204
2021-07-14	6.73	6.92	6.70	6.82	2150659
2021-07-15	6.79	6.80	6.56	6.70	2994761
2021-07-16	6.75	6.80	6.48	6.50	2325196
2021-07-19	6.34	6.58	6.18	6.50	3226498
2021-07-20	6.51	6.80	6.46	6.71	2681228
2021-07-21	6.80	6.92	6.73	6.82	1516068
2021-07-22	6.72	6.75	6.62	6.74	1660760
2021-07-23	6.75	6.75	6.60	6.68	1280931
2021-07-26	6.67	6.84	6.66	6.74	1961651
2021-07-27	6.68	6.83	6.60	6.82	1738699
2021-07-28	6.85	6.98	6.74	6.85	1507665
2021-07-29	6.86	7.02	6.86	6.91	1875314
2021-07-30	6.85	7.01	6.79	6.92	1689219
2021-08-02	6.90	7.02	6.88	6.90	2169735
2021-08-03	6.91	6.94	6.70	6.87	2207186
2021-08-04	7.07	7.75	6.93	7.52	6277969
2021-08-05	7.51	7.72	7.45	7.62	3059348
2021-08-06	7.64	7.81	7.57	7.65	2378486
2021-08-09	7.63	7.74	7.58	7.67	1582898
2021-08-10	7.66	7.68	7.46	7.66	1966076
2021-08-11	7.72	7.94	7.64	7.93	2068659
2021-08-12	8.00	8.35	7.86	8.32	3450572
2021-08-13	8.34	8.42	8.14	8.38	3474345
2021-08-16	8.30	8.68	8.24	8.48	2833340
2021-08-17	8.44	8.68	8.24	8.53	2356260
2021-08-18	8.55	8.70	8.46	8.53	1974123
2021-08-19	8.47	8.49	8.09	8.10	3106583
2021-08-20	8.02	8.06	7.87	7.91	2188197
2021-08-23	7.91	7.94	7.45	7.66	2415502
2021-08-24	7.66	7.80	7.56	7.71	1415529
2021-08-25	7.67	7.82	7.65	7.70	1359725
2021-08-26	7.74	7.76	7.60	7.60	1081063
2021-08-27	7.62	7.70	7.54	7.65	1211314
2021-08-30	7.70	7.71	7.57	7.61	1558059
2021-08-31	7.63	7.78	7.62	7.75	1746716
2021-09-01	7.74	7.87	7.74	7.85	1441805
2021-09-02	7.87	7.96	7.84	7.96	1718894
2021-09-03	7.94	7.96	7.85	7.91	1620129
2021-09-07	7.91	8.07	7.83	7.83	1663755
2021-09-08	7.88	7.88	7.66	7.66	1708084
2021-09-09	7.63	7.65	7.49	7.51	1603013
2021-09-10	7.54	7.59	7.38	7.40	1492969
2021-09-13	7.40	7.50	7.28	7.39	2053956
2021-09-14	7.41	7.41	7.08	7.10	2352740
2021-09-15	7.11	7.15	7.02	7.09	2504190
2021-09-16	7.17	7.17	7.01	7.02	2300742
2021-09-17	7.00	7.03	6.90	7.01	3568803
2021-09-20	6.89	7.02	6.84	7.00	3909156
2021-09-21	7.00	7.22	7.00	7.04	2092726
2021-09-22	7.11	7.24	7.05	7.05	1692318
2021-09-23	7.08	7.22	7.06	7.11	896973
2021-09-24	7.08	7.14	7.04	7.07	925951
2021-09-27	7.11	7.32	7.11	7.17	1727628
2021-09-28	7.19	7.40	7.15	7.39	2877087
2021-09-29	7.40	7.56	7.35	7.47	2775406
2021-09-30	7.50	7.59	7.43	7.47	1942381
2021-10-01	7.53	7.59	7.40	7.41	1377309
2021-10-04	7.39	7.49	7.26	7.46	1853816
2021-10-05	7.45	7.64	7.36	7.60	2142751
2021-10-06	7.58	7.80	7.51	7.75	2697576
2021-10-07	7.75	7.92	7.71	7.80	2026140
2021-10-08	7.83	8.58	7.82	8.50	4474598
2021-10-11	8.53	8.89	8.49	8.53	2390379
2021-10-12	8.48	8.50	8.00	8.12	1857905
2021-10-13	8.10	8.32	7.96	8.30	1742345
2021-10-14	8.35	8.43	8.23	8.36	962832
2021-10-15	8.51	8.73	8.31	8.31	2456881
2021-10-18	8.29	8.44	8.18	8.32	1185518
2021-10-19	8.35	8.46	8.21	8.37	1837351
2021-10-20	8.31	8.48	8.15	8.24	1381945
2021-10-21	8.24	8.34	8.14	8.31	1366955
2021-10-22	8.26	8.37	8.13	8.13	1161499
2021-10-25	8.05	8.14	7.81	8.00	1767242
2021-10-26	7.90	7.95	7.68	7.68	2149328
2021-10-27	7.65	7.86	7.60	7.66	1343413
2021-10-28	7.73	8.08	7.63	8.08	1443773
2021-10-29	8.02	8.22	7.95	8.18	2401054
2021-11-01	8.19	8.35	8.06	8.28	2186422
2021-11-02	8.29	8.51	8.18	8.50	1764898
2021-11-03	8.48	9.14	8.44	9.13	5217115
2021-11-04	8.90	8.99	8.38	8.88	3402266
2021-11-05	8.99	9.57	8.81	9.56	5687735
2021-11-08	9.54	9.56	9.31	9.44	2327599
2021-11-09	9.44	9.51	9.21	9.35	2554387
2021-11-10	9.39	9.39	9.14	9.16	2089678
2021-11-11	9.18	9.42	9.04	9.38	1159198
2021-11-12	9.37	9.60	9.32	9.56	1971567
2021-11-15	9.68	9.81	9.49	9.61	1553954
2021-11-16	9.54	9.77	9.43	9.53	1613970
2021-11-17	9.46	9.49	9.25	9.26	3352424
2021-11-18	9.29	9.29	8.85	8.92	2479953
2021-11-19	8.82	8.94	8.66	8.84	2827530
2021-11-22	8.92	9.19	8.82	9.08	1467155
2021-11-23	9.15	9.15	8.99	9.06	1353984
2021-11-24	9.03	9.13	8.81	8.89	860037
2021-11-26	8.66	8.66	8.13	8.38	1857072
2021-11-29	8.54	8.63	8.31	8.52	2142457
2021-11-30	8.35	8.46	8.19	8.40	2507311
2021-12-01	8.65	8.65	8.09	8.10	1750402
2021-12-02	7.84	7.85	6.85	7.56	6116957
2021-12-03	7.54	7.70	7.41	7.56	4806905
2021-12-06	7.54	7.89	7.47	7.60	1920944
2021-12-07	7.62	7.94	7.47	7.52	4349274
2021-12-08	7.57	7.57	7.37	7.43	2857151
2021-12-09	7.40	7.40	7.22	7.31	3412805
2021-12-10	7.32	7.36	7.16	7.21	2175231
2021-12-13	7.16	7.20	6.99	7.04	2521959
2021-12-14	7.03	7.25	6.99	7.09	1851827
2021-12-15	7.05	7.24	6.96	7.14	3602380
2021-12-16	7.24	7.37	7.20	7.25	2186569
2021-12-17	7.23	7.78	7.12	7.64	5124208
2021-12-20	7.46	7.47	7.15	7.32	2628271
2021-12-21	7.40	7.68	7.31	7.53	1317055
2021-12-22	7.54	7.61	7.42	7.61	1349781
2021-12-23	7.63	7.72	7.59	7.67	1778547
2021-12-27	7.67	7.76	7.61	7.75	1118650
2021-12-28	7.68	7.80	7.64	7.69	971203
2021-12-29	7.67	7.75	7.61	7.70	1148301
2021-12-30	7.70	7.88	7.68	7.72	1710502
2021-12-31	7.72	7.83	7.70	7.75	1393929
2022-01-03	7.85	8.05	7.80	7.85	1549145
2022-01-04	7.85	7.94	7.76	7.85	1225859
2022-01-05	7.86	7.97	7.75	7.77	1335560
2022-01-06	7.83	8.01	7.71	7.72	1991745
2022-01-07	7.67	8.04	7.67	8.03	2726054
2022-01-10	8.00	8.01	7.60	7.72	1689311
2022-01-11	7.78	7.84	7.61	7.79	1327149
2022-01-12	7.77	7.82	7.73	7.74	1055747
2022-01-13	7.75	7.84	7.66	7.77	1054042
2022-01-14	7.75	7.87	7.70	7.87	1361833
2022-01-18	7.81	7.87	7.59	7.61	2063144
2022-01-19	7.65	7.66	7.21	7.22	3257986
2022-01-20	7.23	7.29	6.92	7.03	4512347
2022-01-21	6.95	7.27	6.85	7.22	3984076
2022-01-24	7.00	7.30	6.92	7.26	3054552
2022-01-25	7.19	7.57	7.16	7.51	2179630
2022-01-26	7.52	7.77	7.40	7.40	1747223
2022-01-27	7.47	7.47	7.01	7.06	1292416
2022-01-28	7.03	7.03	6.39	6.49	5464476
2022-01-31	6.50	6.76	6.42	6.73	12249215
2022-02-01	6.70	7.00	6.62	6.86	3324975
2022-02-02	6.92	7.01	6.84	6.97	4643210
2022-02-03	7.03	7.03	6.70	6.71	2370068
2022-02-04	6.71	6.72	6.53	6.58	4379994
2022-02-07	6.57	6.64	6.44	6.50	4972393
2022-02-08	6.53	6.59	6.45	6.53	3120504
2022-02-09	6.55	6.79	6.55	6.73	2089937
2022-02-10	6.64	6.92	6.56	6.63	1820598
2022-02-11	6.63	6.70	6.46	6.52	1693966
2022-02-14	6.51	6.65	6.44	6.44	4081565
2022-02-15	6.51	6.61	6.46	6.53	2238950
2022-02-16	6.60	6.63	6.49	6.55	2002588
2022-02-17	6.66	6.76	6.49	6.53	2084324
2022-02-18	6.48	6.68	6.45	6.54	2266412
2022-02-22	6.47	6.52	6.20	6.22	2992239
2022-02-23	6.24	6.40	6.05	6.05	2726190
2022-02-24	5.81	6.06	5.75	5.99	4228755
2022-02-25	6.01	6.10	5.96	6.01	2651012
2022-02-28	5.91	5.99	5.81	5.96	3489500
2022-03-01	5.94	6.00	5.74	5.76	2238576
2022-03-02	5.75	6.02	5.73	6.00	2179650
2022-03-03	5.99	6.09	5.91	5.95	1714657
2022-03-04	5.85	5.89	5.74	5.76	1864106
2022-03-07	5.72	5.82	5.49	5.50	2616703
2022-03-08	5.55	5.77	5.51	5.64	1926402
2022-03-09	5.76	5.85	5.70	5.75	1857445
2022-03-10	5.68	5.72	5.58	5.71	1600564
2022-03-11	5.74	5.78	5.53	5.53	1247190
2022-03-14	5.55	5.55	5.25	5.25	2257586
2022-03-15	5.26	5.57	5.21	5.56	3513864
2022-03-16	5.60	5.80	5.54	5.79	3680831
2022-03-17	5.74	5.87	5.71	5.81	2364060
2022-03-18	5.76	5.77	5.66	5.70	6406906
2022-03-21	5.75	5.94	5.72	5.79	2419756
2022-03-22	5.84	5.91	5.75	5.81	1659972
2022-03-23	5.81	5.85	5.73	5.74	1042447
2022-03-24	5.72	5.77	5.71	5.75	1373121
2022-03-25	5.78	5.91	5.76	5.81	3256808
2022-03-28	5.82	5.94	5.80	5.88	1528030
2022-03-29	5.94	6.09	5.94	6.07	2010827
2022-03-30	6.04	6.09	5.92	6.00	2853382
2022-03-31	5.99	6.65	5.95	6.61	4000194
2022-04-01	6.66	6.77	6.39	6.64	2708750
2022-04-04	6.64	6.75	6.43	6.72	2152774
2022-04-05	6.70	6.70	6.25	6.27	1699466
2022-04-06	6.23	6.31	6.07	6.25	1929164
2022-04-07	6.26	6.28	6.00	6.15	1501981
2022-04-08	6.16	6.22	6.07	6.11	1548331
2022-04-11	6.13	6.23	5.91	5.92	1645769
2022-04-12	5.95	6.31	5.88	6.28	2334321
2022-04-13	6.30	6.45	6.30	6.33	1230333
2022-04-14	6.35	6.81	6.35	6.78	2812006
2022-04-18	6.70	6.83	6.49	6.52	1976885
2022-04-19	6.50	6.98	6.45	6.84	1861456
2022-04-20	6.85	7.05	6.82	6.92	1796030
2022-04-21	6.97	7.01	6.58	6.59	1180083
2022-04-22	6.55	6.62	6.39	6.43	1136210
2022-04-25	6.36	6.46	6.27	6.44	1043146
2022-04-26	6.36	6.46	6.27	6.37	1513082
2022-04-27	6.37	6.62	6.30	6.52	1810379
2022-04-28	6.53	6.77	6.47	6.75	1436200
2022-04-29	6.76	6.87	6.48	6.53	1672071
2022-05-02	6.52	6.76	6.49	6.70	1897513
2022-05-03	6.90	7.11	6.50	7.10	2523784
2022-05-04	7.11	7.47	6.95	7.41	3986288
2022-05-05	7.30	7.32	7.06	7.14	2863365
2022-05-06	7.13	7.49	7.05	7.34	1980885
2022-05-09	7.24	7.37	7.04	7.09	2239255
2022-05-10	7.15	7.19	6.44	6.55	3109832
2022-05-11	6.61	6.65	5.97	5.99	2030486
2022-05-12	5.95	6.27	5.75	6.26	3031340
2022-05-13	6.33	6.34	6.16	6.30	1236757
2022-05-16	6.27	6.39	6.22	6.33	1230299
2022-05-17	6.47	6.73	6.34	6.71	1424885
2022-05-18	6.71	6.90	6.58	6.72	1910937
2022-05-19	6.68	7.18	6.66	7.00	1884717
2022-05-20	7.02	7.07	6.80	7.00	1402394
2022-05-23	7.05	7.12	6.86	6.94	1072832
2022-05-24	6.90	7.01	6.74	6.99	919403
2022-05-25	7.00	7.13	6.98	7.08	847326
2022-05-26	7.09	7.30	6.98	6.99	1130071
2022-05-27	6.99	7.20	6.98	7.08	773062
2022-05-31	6.98	7.14	6.91	7.11	1167819
2022-06-01	7.17	7.23	6.97	7.15	981996
2022-06-02	7.17	7.20	7.03	7.08	1113320
2022-06-03	7.06	7.07	6.86	6.90	778488
2022-06-06	6.92	6.95	6.75	6.84	803670
2022-06-07	6.77	7.00	6.68	6.95	751757
2022-06-08	6.99	6.99	6.59	6.69	2350444
2022-06-09	6.69	6.83	6.64	6.68	1534881
2022-06-10	6.63	6.79	6.52	6.71	1534490
2022-06-13	6.53	6.57	6.23	6.34	2701776
2022-06-14	6.36	6.54	6.12	6.20	1067100
2022-06-15	6.27	6.48	6.18	6.28	1163143
2022-06-16	6.18	6.18	5.98	6.13	1591703
2022-06-17	6.25	6.38	6.07	6.28	3451004
2022-06-21	6.40	6.59	6.29	6.44	1291680
2022-06-22	6.37	6.49	6.32	6.43	959524
2022-06-23	6.40	6.50	6.24	6.47	1372038
2022-06-24	6.48	6.85	6.44	6.80	1736054
2022-06-27	6.84	6.98	6.73	6.89	930123
2022-06-28	6.92	7.02	6.71	6.73	606144
2022-06-29	6.68	6.74	6.45	6.59	648641
2022-06-30	6.51	6.73	6.46	6.60	867382
2022-07-01	6.57	6.75	6.52	6.72	706412
2022-07-05	6.55	6.59	6.35	6.55	1122828
2022-07-06	6.53	6.65	6.28	6.34	773933
2022-07-07	6.38	6.46	6.24	6.30	795193
2022-07-08	6.30	6.45	6.23	6.41	622627
2022-07-11	6.37	6.46	6.33	6.36	542550
2022-07-12	6.35	6.49	6.31	6.40	1051877
2022-07-13	6.26	6.45	6.08	6.45	986870
2022-07-14	6.25	6.36	6.19	6.25	844385
2022-07-15	6.40	6.54	6.27	6.45	726794
2022-07-18	6.46	6.53	6.31	6.35	505978
2022-07-19	6.40	7.22	6.40	6.89	1850979
2022-07-20	6.83	6.99	6.79	6.95	908059
2022-07-21	6.82	6.87	6.54	6.72	1006891
2022-07-22	6.74	6.81	6.55	6.59	884631
2022-07-25	6.68	6.76	6.58	6.68	1445632
2022-07-26	6.70	6.79	6.64	6.73	772052
2022-07-27	6.71	6.94	6.68	6.90	847421
2022-07-28	6.94	7.00	6.77	6.85	680679
2022-07-29	6.82	6.84	6.52	6.56	2673061
2022-08-01	6.51	6.78	6.51	6.54	1531066
2022-08-02	6.98	7.47	6.91	7.30	2843145
2022-08-03	7.33	7.55	7.09	7.09	1605831
2022-08-04	7.12	7.20	6.89	6.96	1123859
2022-08-05	6.89	6.94	6.81	6.85	1069187
2022-08-08	6.85	6.99	6.78	6.83	2434994
2022-08-09	6.82	6.83	6.60	6.65	985858
2022-08-10	6.73	6.82	6.63	6.63	1121370
2022-08-11	6.71	6.85	6.69	6.74	759497
2022-08-12	6.82	6.95	6.75	6.87	692996
2022-08-15	6.81	7.95	6.73	7.60	12513710
2022-08-16	8.32	8.37	7.55	7.89	16037216
2022-08-17	8.14	8.42	7.97	8.32	8295347
2022-08-18	8.39	8.42	7.89	8.00	6581202
2022-08-19	7.88	7.92	7.52	7.80	3934967
2022-08-22	7.62	7.68	7.32	7.60	4874420
2022-08-23	7.59	7.81	7.53	7.68	2608989
2022-08-24	7.73	7.93	7.63	7.64	4720539
2022-08-25	7.71	8.17	7.67	8.07	2582280
2022-08-26	8.13	8.30	8.05	8.14	2316713
2022-08-29	8.27	8.93	8.23	8.74	4081810
2022-08-30	8.91	8.95	8.07	8.15	2893636
2022-08-31	8.30	8.40	8.16	8.18	2552289
2022-09-01	8.11	8.52	7.92	8.49	2645671
2022-09-02	8.90	8.90	8.20	8.27	2580628
2022-09-06	8.29	8.35	8.03	8.12	1718717
2022-09-07	8.05	8.62	8.00	8.47	3000383
2022-09-08	8.40	8.40	8.16	8.29	1422608
2022-09-09	8.33	8.52	8.24	8.43	1666070
2022-09-12	8.48	8.61	8.39	8.55	1220709
2022-09-13	8.32	8.49	8.09	8.12	1789088
2022-09-14	8.16	8.27	8.05	8.21	1206718
2022-09-15	8.20	8.38	8.06	8.11	1468999
2022-09-16	8.00	8.24	7.96	8.18	2263029
2022-09-19	8.09	8.21	8.02	8.18	900728
2022-09-20	8.10	8.13	7.67	7.73	3822665
2022-09-21	7.78	8.22	7.75	8.00	1897264
2022-09-22	7.96	8.05	7.73	7.73	1483645
2022-09-23	7.60	7.65	7.40	7.61	2005927
2022-09-26	7.51	7.60	7.30	7.40	2313524
2022-09-27	7.52	7.74	7.33	7.38	1633342
2022-09-28	7.50	7.88	7.37	7.82	2528932
2022-09-29	7.70	7.82	7.58	7.66	1245808
2022-09-30	7.63	7.82	7.52	7.70	1696926
2022-10-03	7.77	8.23	7.66	8.16	1741657
2022-10-04	8.22	8.48	8.21	8.34	2106715
2022-10-05	8.28	8.62	8.02	8.61	1833192
2022-10-06	8.57	8.67	8.43	8.43	2239983
2022-10-07	8.38	8.40	8.14	8.32	1294047
2022-10-10	8.35	8.57	8.31	8.42	1174408
2022-10-11	8.44	8.92	8.26	8.59	2058618
2022-10-12	8.52	8.52	8.27	8.32	1145554
2022-10-13	8.20	8.63	8.07	8.56	1278858
2022-10-14	8.63	8.73	8.47	8.51	781356
2022-10-17	8.64	8.82	8.43	8.56	1012092
2022-10-18	8.69	8.75	8.50	8.52	792718
2022-10-19	8.52	8.64	8.44	8.63	914382
2022-10-20	8.68	8.68	8.44	8.52	1573225
2022-10-21	8.57	8.59	8.28	8.57	1270901
2022-10-24	8.65	8.83	8.53	8.60	1145881
2022-10-25	8.57	8.76	8.48	8.63	1669509
2022-10-26	8.65	8.74	8.38	8.38	1578907
2022-10-27	8.39	8.47	7.81	8.21	2747506
2022-10-28	8.21	8.49	8.14	8.49	1773276
2022-10-31	8.53	8.58	8.30	8.46	1650119
2022-11-01	8.51	8.58	8.29	8.42	1716943
2022-11-02	8.39	8.51	8.27	8.30	1396096
2022-11-03	8.21	8.55	8.10	8.49	2015800
2022-11-04	8.51	8.92	8.43	8.90	2614612
2022-11-07	8.95	9.54	8.90	9.48	3796984
2022-11-08	9.50	9.51	9.03	9.08	2465231
2022-11-09	8.58	8.58	7.90	8.45	4155580
2022-11-10	8.62	8.70	8.47	8.52	2641451
2022-11-11	8.55	8.70	8.30	8.56	2290690
2022-11-14	8.49	9.27	8.27	8.80	5557515
2022-11-15	9.22	9.41	9.01	9.22	2616953
2022-11-16	9.27	9.73	9.22	9.35	3293216
2022-11-17	9.20	9.68	9.08	9.68	2095227
2022-11-18	9.74	9.96	9.71	9.80	2180230
2022-11-21	9.83	10.53	9.80	10.44	4932511
2022-11-22	10.50	10.78	9.96	10.15	3383906
2022-11-23	10.22	10.55	10.22	10.48	1747087
2022-11-25	10.48	10.69	10.42	10.52	1057279
2022-11-28	10.48	10.64	10.22	10.23	2264298
2022-11-29	10.80	11.92	10.78	11.89	8874391
2022-11-30	11.78	11.93	11.34	11.82	5620068
2022-12-01	11.89	12.44	11.80	12.15	3135695
2022-12-02	11.98	12.27	11.38	11.43	2324379
2022-12-05	11.50	12.07	11.46	11.85	3042362
2022-12-06	11.81	12.07	11.69	11.85	2263724
2022-12-07	11.67	11.72	11.08	11.34	2548306
2022-12-08	11.36	11.79	11.36	11.54	1647197
2022-12-09	11.47	11.55	10.92	11.03	1682418
2022-12-12	10.90	11.01	10.68	10.88	2735481
2022-12-13	11.01	11.34	10.82	11.12	2326687
2022-12-14	11.08	11.17	10.87	10.97	1132611
2022-12-15	10.78	10.86	10.44	10.53	1989529
2022-12-16	10.49	10.83	10.41	10.80	5592212
2022-12-19	10.83	11.06	10.63	10.69	1766231
2022-12-20	10.61	10.68	10.35	10.38	1824901
2022-12-21	10.42	11.09	10.31	11.06	2006071
2022-12-22	10.94	11.05	10.65	10.87	1491729
2022-12-23	10.83	11.18	10.83	11.18	1016517
2022-12-27	11.20	11.49	11.02	11.34	1790327
2022-12-28	11.04	11.36	10.76	11.08	2067289
2022-12-29	11.08	11.18	10.95	11.04	947788
2022-12-30	10.92	11.11	10.86	10.95	1164350
2023-01-03	11.00	11.12	10.57	10.72	1658602
2023-01-04	10.75	10.87	10.53	10.61	1226931
2023-01-05	10.61	10.72	10.44	10.70	1398690
2023-01-06	10.77	10.88	10.70	10.77	1160151
2023-01-09	10.80	10.86	10.56	10.77	1174008
2023-01-10	10.75	10.84	10.64	10.79	862893
2023-01-11	10.80	11.43	10.79	11.03	2336632
2023-01-12	11.06	11.53	10.88	11.38	2030367
2023-01-13	11.35	11.75	11.25	11.51	3760861
2023-01-17	11.49	11.98	11.47	11.50	3136377
2023-01-18	11.60	11.67	11.18	11.21	1433791
2023-01-19	11.18	11.26	10.90	11.21	2306208
2023-01-20	11.31	11.45	11.16	11.44	2322763
2023-01-23	11.47	11.70	11.18	11.20	1888594
2023-01-24	11.20	11.31	11.01	11.04	1492912
2023-01-25	11.00	11.48	10.92	11.44	1833984
2023-01-26	11.47	11.55	11.23	11.42	2135501
2023-01-27	11.35	11.62	11.26	11.33	1374013
2023-01-30	11.20	11.38	11.02	11.02	1140524
2023-01-31	11.21	11.53	11.13	11.50	2721517
2023-02-01	11.28	11.83	11.25	11.66	2947099
2023-02-02	11.68	11.94	11.51	11.72	1708621
2023-02-03	11.60	11.72	11.52	11.61	1008699
2023-02-06	11.55	11.60	11.22	11.30	1363641
2023-02-07	11.27	11.37	11.12	11.32	1102717
2023-02-08	11.26	11.36	11.13	11.24	1570404
2023-02-09	11.31	12.33	11.31	12.04	6289443
2023-02-10	12.05	12.37	11.63	12.28	2442936
2023-02-13	12.34	12.42	11.78	11.95	2561535
2023-02-14	11.10	11.18	9.08	10.01	17304249
2023-02-15	10.00	10.30	9.81	9.90	4568810
2023-02-16	9.75	10.05	9.36	9.96	4920023
2023-02-17	10.03	10.04	9.50	9.54	3263610
2023-02-21	9.33	9.47	9.22	9.38	3447745
2023-02-22	9.31	9.45	8.95	9.09	4072423
2023-02-23	9.16	9.34	9.10	9.25	2103293
2023-02-24	9.17	9.28	9.11	9.19	1441929
2023-02-27	9.20	9.31	8.85	9.00	2189942
2023-02-28	8.95	9.04	8.76	8.76	2421588
2023-03-01	8.76	9.10	8.76	9.07	2533074
2023-03-02	8.97	8.98	8.82	8.85	1569063
2023-03-03	8.81	9.24	8.79	9.10	2083016
2023-03-06	9.05	9.08	8.73	8.79	3330176
2023-03-07	8.82	8.89	8.06	8.34	5222494
2023-03-08	8.40	8.84	8.35	8.82	2213839
2023-03-09	8.79	8.96	8.46	8.52	2051430
2023-03-10	8.54	8.69	8.23	8.39	2294178
2023-03-13	8.24	8.27	7.93	7.97	3040851
2023-03-14	8.14	8.34	8.09	8.18	2187377
2023-03-15	7.96	8.01	7.68	7.91	2759439
2023-03-16	7.84	7.85	7.51	7.62	3773274
2023-03-17	7.54	7.63	7.46	7.57	4779597
2023-03-20	7.57	7.77	7.54	7.55	1660448
2023-03-21	7.74	7.82	7.67	7.71	1721155
2023-03-22	7.79	7.82	7.55	7.58	2619032
2023-03-23	7.59	7.92	7.58	7.63	1951478
2023-03-24	7.51	7.74	7.48	7.66	1540655
2023-03-27	7.75	7.80	7.64	7.78	1349237
2023-03-28	7.76	7.88	7.70	7.81	1075495
2023-03-29	7.86	7.89	7.69	7.85	1182645
2023-03-30	7.88	7.95	7.80	7.93	1185619
2023-03-31	7.99	8.01	7.77	7.89	1837032
2023-04-03	7.90	8.01	7.84	7.97	1456747
2023-04-04	8.02	8.03	7.77	7.86	1207882
2023-04-05	7.76	7.90	7.73	7.86	1003734
2023-04-06	7.93	8.16	7.89	8.11	1653846
2023-04-10	8.04	8.20	7.98	8.19	2282610
2023-04-11	8.27	8.31	8.11	8.12	1206216
2023-04-12	8.17	8.22	8.07	8.10	877938
2023-04-13	8.12	8.26	8.08	8.17	863823
2023-04-14	8.18	8.27	8.04	8.17	957545
2023-04-17	8.12	8.22	8.05	8.10	1199065
2023-04-18	8.11	8.14	7.86	7.90	1145407
2023-04-19	7.83	8.03	7.70	8.00	1126570
2023-04-20	7.91	8.00	7.87	7.93	866814
2023-04-21	7.91	7.97	7.80	7.84	1243382
2023-04-24	7.79	7.88	7.64	7.76	2020510
2023-04-25	7.42	7.56	7.04	7.16	3628034
2023-04-26	7.07	7.29	7.04	7.28	2267227
2023-04-27	7.33	7.36	7.18	7.19	2214928
2023-04-28	7.19	7.57	7.19	7.53	3180824
2023-05-01	7.46	7.71	7.46	7.58	1979043
2023-05-02	7.49	7.57	7.23	7.43	2132334
2023-05-03	7.46	7.55	7.28	7.29	1595017
2023-05-04	7.25	7.33	7.09	7.24	1529500
2023-05-05	7.38	7.62	7.38	7.59	2415703
2023-05-08	7.63	8.33	7.54	8.25	4532128
2023-05-09	8.25	8.77	8.19	8.72	4888644
2023-05-10	8.88	8.91	8.48	8.61	3604240
2023-05-11	8.60	9.04	8.46	8.88	4003125
2023-05-12	8.95	9.09	8.46	8.66	3320765
2023-05-15	8.60	8.62	8.22	8.38	2632714
2023-05-16	8.27	8.59	8.22	8.39	1942339
2023-05-17	8.38	8.46	8.23	8.34	2026587
2023-05-18	8.41	8.52	8.27	8.34	1682795
2023-05-19	8.39	8.40	8.06	8.22	1323272
2023-05-22	8.19	8.24	7.99	8.17	1435366
2023-05-23	8.13	8.26	8.06	8.09	2061912
2023-05-24	8.01	8.16	8.00	8.09	1406174
2023-05-25	8.02	8.05	7.60	7.67	1748558
2023-05-26	7.70	7.79	7.64	7.66	1012540
2023-05-30	7.65	7.65	7.14	7.19	3186452
2023-05-31	7.16	7.51	7.11	7.46	2414795
2023-06-01	7.47	7.59	7.36	7.40	1944575
2023-06-02	7.54	7.62	7.44	7.51	1746431
2023-06-05	7.54	7.62	7.35	7.43	1718886
2023-06-06	7.44	7.73	7.41	7.73	1835153
2023-06-07	7.81	7.86	7.55	7.69	1980234
2023-06-08	7.69	7.69	7.51	7.61	1181518
2023-06-09	7.60	7.66	7.48	7.55	1330081
2023-06-12	7.50	7.66	7.45	7.52	1690891
2023-06-13	7.50	7.64	7.40	7.43	1659492
2023-06-14	7.45	7.54	7.28	7.30	1710696
2023-06-15	7.23	7.51	7.17	7.49	2168825
2023-06-16	7.66	7.66	7.31	7.42	5970982
2023-06-20	7.38	7.44	7.29	7.37	1543302
2023-06-21	7.34	7.50	7.30	7.39	1241902
2023-06-22	7.39	7.44	7.24	7.30	956203
2023-06-23	7.23	7.29	6.97	7.03	2511135
2023-06-26	7.00	7.20	7.00	7.10	2025427
2023-06-27	7.15	7.34	7.04	7.21	1759901
2023-06-28	7.20	7.20	7.05	7.17	1199758
2023-06-29	7.18	7.35	7.10	7.20	1467874
2023-06-30	7.21	7.28	7.14	7.16	1064476
2023-07-03	7.16	7.33	7.16	7.28	1029470
2023-07-05	7.24	7.32	7.14	7.21	1712670
2023-07-06	7.17	7.22	7.04	7.05	1490539
2023-07-07	7.05	7.25	7.05	7.18	1195059
2023-07-10	7.19	7.26	7.03	7.06	2442462
2023-07-11	7.07	7.22	7.06	7.21	1691887
2023-07-12	7.29	7.44	7.25	7.33	1882244
2023-07-13	7.38	7.53	7.34	7.43	1494229
2023-07-14	7.45	7.45	7.28	7.29	916950
2023-07-17	7.27	7.41	7.10	7.11	1400053
2023-07-18	7.15	7.23	7.11	7.17	2056988
2023-07-19	7.24	7.30	7.09	7.15	3029927
2023-07-20	7.20	7.21	7.04	7.12	2013919
2023-07-21	7.18	7.18	6.99	7.05	1811738
2023-07-24	7.06	7.29	7.06	7.29	1739485
2023-07-25	7.26	7.33	7.19	7.32	1737414
2023-07-26	7.30	7.56	7.27	7.45	1717958
2023-07-27	7.46	7.53	7.31	7.37	1724911
2023-07-28	7.42	7.48	7.37	7.44	1091318
2023-07-31	7.44	7.61	7.39	7.47	1786662
2023-08-01	7.43	7.47	7.32	7.43	1208606
2023-08-02	7.35	7.35	7.18	7.25	1360736
2023-08-03	7.15	7.25	7.11	7.19	1338452
2023-08-04	7.20	7.35	7.15	7.21	1203159
2023-08-07	7.25	7.34	7.09	7.21	2173981
2023-08-08	7.18	7.43	7.13	7.28	5566533
2023-08-09	7.21	7.62	7.11	7.41	4380975
2023-08-10	7.47	7.74	7.32	7.42	3059593
2023-08-11	7.46	7.55	7.30	7.40	2383384
2023-08-14	7.33	7.43	7.20	7.35	2206874
2023-08-15	7.32	7.50	7.25	7.28	1714512
2023-08-16	7.27	7.32	7.10	7.10	1479925
2023-08-17	7.14	7.18	7.05	7.08	1813276
2023-08-18	7.05	7.21	7.04	7.13	1311390
2023-08-21	7.10	7.26	7.08	7.24	1919144
2023-08-22	7.29	7.32	7.07	7.12	2298722
2023-08-23	7.16	7.27	7.10	7.14	1736302
2023-08-24	7.14	7.24	7.09	7.11	1737927
2023-08-25	7.11	7.20	6.94	6.95	2837033
2023-08-28	6.95	7.07	6.95	7.02	1436638
2023-08-29	7.02	7.13	7.00	7.08	1579843
2023-08-30	7.08	7.35	7.06	7.32	1536773
2023-08-31	7.32	7.39	7.23	7.24	1216050
2023-09-01	7.26	7.43	7.25	7.41	1502725
2023-09-05	7.34	7.36	7.10	7.31	1893857
2023-09-06	7.31	7.48	7.29	7.39	1690902
2023-09-07	7.40	7.46	7.26	7.36	1317076
2023-09-08	7.37	7.39	7.04	7.06	2011193
2023-09-11	7.10	7.59	7.01	7.22	6305400
2023-09-12	7.29	7.40	7.10	7.16	2819165
2023-09-13	7.13	7.25	7.09	7.15	1960832
2023-09-14	7.27	7.51	7.25	7.49	2128476
2023-09-15	7.45	7.64	7.38	7.57	3993972
2023-09-18	7.57	7.57	7.34	7.37	1257294
2023-09-19	7.40	7.47	7.33	7.44	1092345
2023-09-20	7.47	7.60	7.47	7.48	2981743
2023-09-21	7.41	7.74	7.38	7.68	1570975
2023-09-22	7.77	7.84	7.58	7.58	1229868
2023-09-25	7.53	7.62	7.50	7.53	739809
2023-09-26	7.53	7.65	7.46	7.56	1207821
2023-09-27	7.70	8.16	7.70	7.87	4138982
2023-09-28	7.84	7.94	7.73	7.91	1946494
2023-09-29	8.01	8.46	8.01	8.18	4490232
2023-10-02	8.58	8.87	8.40	8.60	4980962
2023-10-03	8.51	8.74	8.16	8.21	3705127
2023-10-04	8.25	8.27	7.92	8.09	2376673
2023-10-05	8.00	8.40	8.00	8.38	3094193
2023-10-06	8.32	8.73	8.21	8.58	3672917
2023-10-09	8.60	8.85	8.55	8.80	2341922
2023-10-10	8.80	8.91	8.63	8.71	2112326
2023-10-11	8.69	8.90	8.58	8.85	1888292
2023-10-12	8.82	8.99	8.74	8.85	1738100
2023-10-13	8.91	9.03	8.39	8.48	2569362
2023-10-16	8.47	8.90	8.47	8.79	1852644
2023-10-17	8.73	8.83	8.55	8.56	1720971
2023-10-18	8.44	8.46	8.26	8.41	1879920
2023-10-19	8.42	8.50	8.31	8.31	2309227
2023-10-20	8.30	8.61	8.20	8.48	2703744
2023-10-23	8.41	8.70	8.41	8.58	2591666
2023-10-24	8.55	9.04	8.55	9.03	3503873
2023-10-25	8.95	9.19	8.82	8.91	2905129
2023-10-26	8.92	9.27	8.92	9.12	3082644
2023-10-27	9.05	9.09	8.77	8.80	1757749
2023-10-30	8.90	8.96	8.64	8.75	1432595
2023-10-31	8.69	8.79	8.61	8.74	1324619
2023-11-01	8.76	9.00	8.75	8.96	1603887
2023-11-02	9.03	9.20	8.96	9.10	1826632
2023-11-03	9.28	9.41	9.02	9.04	2161745
2023-11-06	9.03	9.03	8.77	8.95	2283793
2023-11-07	8.38	9.55	8.33	9.44	7108100
2023-11-08	9.49	9.58	9.18	9.27	2854319
2023-11-09	9.29	9.41	9.16	9.19	1853341
2023-11-10	9.23	9.40	9.09	9.34	1863005
2023-11-13	9.30	9.32	9.14	9.30	1258609
2023-11-14	9.48	9.63	9.36	9.59	4185170
2023-11-15	9.58	9.76	9.39	9.52	2159799
2023-11-16	9.52	9.62	9.44	9.52	1542075
2023-11-17	9.58	9.67	9.44	9.56	1534565
2023-11-20	9.56	9.69	9.47	9.63	1678508
2023-11-21	9.54	9.62	9.34	9.34	1585210
2023-11-22	9.38	9.80	9.38	9.78	1717635
2023-11-24	9.75	9.92	9.74	9.89	920893
2023-11-27	9.83	10.30	9.82	10.28	3227385
2023-11-28	10.28	10.53	10.16	10.40	3196482
2023-11-29	10.44	10.65	10.27	10.58	2675485
2023-11-30	10.45	10.59	10.05	10.15	2574483
2023-12-01	10.13	10.39	9.98	10.25	1944321
2023-12-04	10.25	10.25	9.77	9.93	2260930
2023-12-05	9.96	10.20	9.81	10.10	1594834
2023-12-06	10.13	10.26	9.85	9.93	1817192
2023-12-07	9.88	10.22	9.88	10.08	2110894
2023-12-08	10.13	10.36	10.11	10.29	2119930
2023-12-11	10.26	10.36	10.14	10.27	2204907
2023-12-12	10.17	10.36	10.16	10.17	2057766
2023-12-13	10.20	10.28	9.96	10.16	2414223
2023-12-14	10.24	10.45	10.13	10.44	3784823
2023-12-15	10.47	10.72	10.41	10.56	4958836
2023-12-18	10.55	10.74	10.43	10.56	2961052
2023-12-19	10.56	10.81	10.53	10.75	2797802
2023-12-20	10.74	10.82	10.60	10.62	2711402
2023-12-21	10.68	11.20	10.61	11.10	5553117
2023-12-22	11.10	11.35	11.00	11.23	2499181
2023-12-26	11.24	11.35	11.10	11.15	1537646
2023-12-27	11.24	11.31	11.06	11.15	1339384
2023-12-28	11.22	11.33	11.16	11.25	1491452
2023-12-29	11.13	11.17	10.56	10.83	6003159
2024-01-02	10.79	10.88	10.67	10.76	2657328
2024-01-03	10.60	11.01	10.53	10.76	1420261
2024-01-04	10.79	10.85	10.71	10.73	1656291
2024-01-05	10.70	10.90	10.67	10.67	1431195
2024-01-08	10.72	10.99	10.72	10.96	2424133
2024-01-09	10.92	10.92	10.62	10.79	2539326
2024-01-10	10.76	11.17	10.76	10.97	2473426
2024-01-11	10.92	11.00	10.70	10.98	1567814
2024-01-12	11.07	11.10	10.69	10.72	1182648
2024-01-16	10.65	10.83	10.64	10.74	2294647
2024-01-17	10.64	10.76	10.46	10.46	1841017
2024-01-18	10.52	10.80	10.47	10.73	2072023
2024-01-19	10.78	10.94	10.71	10.93	2756524
2024-01-22	11.00	11.58	10.97	11.48	3241765
2024-01-23	11.68	11.72	11.51	11.65	2410424
2024-01-24	11.80	12.29	11.66	11.82	3845475
2024-01-25	11.82	11.93	11.18	11.28	3684311
2024-01-26	11.32	11.53	11.28	11.43	2336624
2024-01-29	11.43	11.69	11.37	11.68	2666794
2024-01-30	11.63	11.82	11.57	11.60	1492090
2024-01-31	11.56	11.58	11.03	11.12	2418077
2024-02-01	11.17	11.49	11.04	11.45	2369173
2024-02-02	11.40	11.53	11.24	11.34	2131859
2024-02-05	11.47	11.79	11.13	11.45	3450112
2024-02-06	11.40	11.48	11.20	11.24	1949917
2024-02-07	11.49	11.82	11.39	11.45	2721731
2024-02-08	11.42	12.19	11.26	12.02	4677208
2024-02-09	12.03	12.24	11.40	11.56	5042844
2024-02-12	11.56	11.72	11.46	11.61	2780860
2024-02-13	11.33	11.64	11.26	11.28	2253567
2024-02-14	11.40	11.48	11.01	11.11	4532311
2024-02-15	12.12	12.22	11.10	11.79	5874876
2024-02-16	11.74	12.48	11.66	12.23	6309011
2024-02-20	11.95	12.10	11.68	11.94	3167859
2024-02-21	11.92	12.06	11.73	11.92	2224906
2024-02-22	11.92	12.05	11.64	11.84	2383460
2024-02-23	11.85	11.89	11.71	11.76	1153479
2024-02-26	11.76	12.20	11.72	12.07	2196385
2024-02-27	12.13	12.25	12.04	12.19	1491203
2024-02-28	12.11	12.53	12.04	12.13	1923774
2024-02-29	12.27	12.32	12.05	12.27	1519429
2024-03-01	12.32	12.40	11.96	12.09	1907025
2024-03-04	12.01	12.12	11.71	11.75	1943790
2024-03-05	11.66	11.86	11.50	11.71	1432927
2024-03-06	11.86	12.02	11.77	11.94	1723147
2024-03-07	11.99	12.02	11.85	11.98	1136940
2024-03-08	12.00	12.02	11.75	11.93	1164566
2024-03-11	11.83	11.98	11.75	11.90	1161662
2024-03-12	12.00	12.05	11.77	11.86	3031701
2024-03-13	11.95	12.59	11.92	12.30	3929544
2024-03-14	12.61	12.68	12.34	12.48	3726713
2024-03-15	12.62	13.21	12.60	13.15	6999867
2024-03-18	13.00	13.04	12.66	12.87	2232316
2024-03-19	12.74	13.28	12.70	13.09	4047715
2024-03-20	13.07	14.09	13.02	14.06	4315727
2024-03-21	14.15	14.76	14.09	14.74	6022182
2024-03-22	14.76	14.81	14.50	14.62	2471223
2024-03-25	14.65	14.81	14.52	14.57	2547854
2024-03-26	14.60	14.95	14.50	14.52	2345616
2024-03-27	14.60	14.62	14.12	14.21	2450910
2024-03-28	14.20	14.35	13.96	14.12	2475718
2024-04-01	14.17	14.48	13.90	14.26	3967259
2024-04-02	14.11	14.13	13.65	13.91	2701999
2024-04-03	13.82	14.16	13.78	14.06	1859280
2024-04-04	14.12	14.42	13.92	14.05	1718568
2024-04-05	14.33	15.43	14.11	15.14	5300172
2024-04-08	15.25	15.95	15.07	15.93	3135870
2024-04-09	16.00	16.31	15.84	15.92	3326380
2024-04-10	15.59	16.01	15.34	15.59	2702787
2024-04-11	15.72	15.99	15.47	15.68	1704086
2024-04-12	15.58	15.78	15.33	15.37	1494900
2024-04-15	15.37	15.48	15.12	15.20	2489831
2024-04-16	15.12	15.45	15.10	15.18	1970095
2024-04-17	15.30	15.42	14.98	14.99	3289542
2024-04-18	14.99	15.18	14.65	14.77	2601195
2024-04-19	14.70	15.07	14.44	14.57	2633668
2024-04-22	14.69	14.98	14.63	14.86	2834396
2024-04-23	14.80	15.25	14.80	14.99	2434251
2024-04-24	15.19	15.19	14.94	15.07	1409281
2024-04-25	14.72	14.84	14.57	14.79	2288202
2024-04-26	14.81	14.97	14.77	14.87	1279624
2024-04-29	14.94	15.14	14.90	15.03	1695740
2024-04-30	14.98	15.12	14.85	14.86	1593201
2024-05-01	14.83	15.07	14.73	14.74	1795349
2024-05-02	14.90	15.08	14.86	14.98	1568843
2024-05-03	15.07	15.14	14.61	14.65	1487520
2024-05-06	14.66	14.71	14.21	14.43	2930896
2024-05-07	13.66	13.97	12.92	13.63	5864363
2024-05-08	13.44	13.66	13.18	13.60	2493032
2024-05-09	13.67	13.83	13.41	13.63	2573822
2024-05-10	13.63	13.64	13.43	13.48	2343462
2024-05-13	13.47	13.56	12.91	13.08	2983817
2024-05-14	13.14	13.24	12.96	13.12	3017192
2024-05-15	13.10	13.16	12.52	12.71	3911290
2024-05-16	12.72	13.56	12.70	13.23	3067040
2024-05-17	13.29	13.57	13.24	13.42	2290780
2024-05-20	13.48	13.67	13.42	13.58	1925209
2024-05-21	13.58	13.88	13.50	13.84	1677937
2024-05-22	13.83	14.23	13.83	14.20	2283680
2024-05-23	14.28	14.28	13.71	13.89	1526500
2024-05-24	13.70	14.00	13.65	13.92	1203227
2024-05-28	14.02	14.08	13.72	13.90	1418984
2024-05-29	13.78	13.87	13.60	13.68	1222830
2024-05-30	13.78	14.29	13.78	14.14	2112265
2024-05-31	14.14	14.55	14.11	14.54	1767621
2024-06-03	14.63	15.36	14.63	14.97	3617243
2024-06-04	14.99	15.40	14.92	15.09	2856157
2024-06-05	14.98	15.06	14.21	14.23	3000539
2024-06-06	14.03	14.36	13.90	13.93	1562493
2024-06-07	13.92	13.92	13.72	13.79	1115134
2024-06-10	14.20	14.20	13.64	13.68	1823361
2024-06-11	13.40	13.48	12.77	13.44	3728657
2024-06-12	13.63	13.70	12.74	12.80	2938874
2024-06-13	12.75	13.19	12.73	13.11	1691869
2024-06-14	13.05	13.37	13.00	13.05	1567496
2024-06-17	13.01	13.10	12.74	13.10	1565295
2024-06-18	13.10	13.21	12.80	12.85	1288166
2024-06-20	12.80	12.94	12.64	12.67	1889196
2024-06-21	12.69	12.77	12.51	12.56	4099845
2024-06-24	12.66	12.94	12.55	12.84	1608650
2024-06-25	12.85	13.34	12.77	13.33	1736022
2024-06-26	13.33	14.03	13.18	13.26	3933892
2024-06-27	13.08	13.60	13.07	13.51	1863111
2024-06-28	14.27	14.50	13.96	14.36	5869624
2024-07-01	14.40	15.57	14.15	15.03	4522607
2024-07-02	15.04	15.45	14.87	15.29	2786670
2024-07-03	15.29	15.37	14.67	14.99	1832012
2024-07-05	14.80	15.01	14.58	14.83	1773875
2024-07-08	14.89	15.08	14.72	15.06	1544961
2024-07-09	15.06	15.10	14.86	14.97	1636808
2024-07-10	15.07	15.45	14.98	15.11	1771159
2024-07-11	15.42	15.66	14.92	15.57	2183894
2024-07-12	15.70	16.31	15.64	15.94	2459235
2024-07-15	17.55	17.80	17.11	17.43	6979516
2024-07-16	17.49	18.01	17.34	17.96	3098956
2024-07-17	17.49	18.05	17.15	17.22	4141886
2024-07-18	17.17	17.41	16.50	16.71	2419317
2024-07-19	16.68	16.81	16.30	16.34	2456113
2024-07-22	15.84	16.47	15.76	16.20	2520139
2024-07-23	16.14	16.48	16.01	16.45	1677051
2024-07-24	16.20	16.42	15.54	15.61	2098335
2024-07-25	15.65	15.80	15.30	15.37	1935943
2024-07-26	15.61	15.86	15.56	15.68	1454917
2024-07-29	15.80	15.84	15.02	15.06	2395915
2024-07-30	15.21	15.30	14.30	14.47	2918816
2024-07-31	14.71	14.79	14.31	14.50	2405493
2024-08-01	14.45	14.47	13.74	13.77	3042887
2024-08-02	13.41	13.65	13.14	13.24	2387482
2024-08-05	12.31	12.84	12.01	12.53	4618250
2024-08-06	12.53	13.12	12.50	12.83	2535929
2024-08-07	13.00	13.07	11.83	12.12	5740387
2024-08-08	12.34	12.53	12.11	12.46	2352415
2024-08-09	12.45	12.56	12.05	12.22	2510679
2024-08-12	12.26	12.79	12.18	12.69	2925492
2024-08-13	12.71	12.76	12.20	12.31	1780350
2024-08-14	13.01	13.35	12.77	13.08	2992735
2024-08-15	13.27	13.32	12.69	13.11	2262744
2024-08-16	13.07	13.28	12.93	13.02	1080352
2024-08-19	13.07	13.27	12.92	13.22	1234491
2024-08-20	13.17	13.58	13.14	13.42	1760995
2024-08-21	13.45	13.97	13.43	13.73	2229447
2024-08-22	13.73	13.94	13.59	13.70	1222313
2024-08-23	13.74	14.25	13.66	14.22	1465740
2024-08-26	14.16	14.23	13.62	13.65	1768264
2024-08-27	13.53	13.60	13.28	13.30	1443531
2024-08-28	13.30	13.60	13.26	13.56	1141384
2024-08-29	13.62	13.69	13.34	13.55	1291859
2024-08-30	13.67	13.87	13.60	13.87	1599292
2024-09-03	13.68	13.74	13.08	13.21	1683466
2024-09-04	13.17	13.24	12.87	13.07	1540781
2024-09-05	13.09	13.44	12.97	13.23	1418342
2024-09-06	13.17	13.33	12.98	13.13	1514075
2024-09-09	13.40	13.72	13.09	13.45	3382703
2024-09-10	13.52	13.59	13.21	13.47	2201002
2024-09-11	12.51	12.73	11.75	12.55	5043743
2024-09-12	12.61	12.83	12.53	12.61	1340203
2024-09-13	12.65	12.97	12.42	12.96	1562726
2024-09-16	13.01	13.29	12.98	13.12	1308394
2024-09-17	13.26	13.28	12.80	12.84	1689447
2024-09-18	12.90	13.00	12.50	12.51	1552727
2024-09-19	13.01	13.01	12.41	12.49	2253528
2024-09-20	12.38	12.67	12.29	12.37	3395046
2024-09-23	12.48	12.69	12.39	12.62	1752155
2024-09-24	12.66	12.85	12.65	12.68	1241085
2024-09-25	12.70	12.81	12.41	12.43	1050932
2024-09-26	12.60	12.85	12.55	12.71	1573251
2024-09-27	12.85	12.94	12.58	12.71	1516760
2024-09-30	12.64	13.36	12.62	12.85	2773873
2024-10-01	12.75	13.00	12.54	12.83	1310821
2024-10-02	12.81	13.08	12.80	13.04	1254297
2024-10-03	12.95	13.43	12.86	13.32	1890811
2024-10-04	13.50	13.52	13.20	13.41	1445174
2024-10-07	13.39	13.81	13.23	13.72	1622775
2024-10-08	13.74	14.00	13.55	13.75	1613817
2024-10-09	13.72	13.85	13.54	13.62	1707889
2024-10-10	13.52	13.94	13.36	13.86	2714686
2024-10-11	13.83	14.16	13.75	13.92	1652338
2024-10-14	14.05	14.81	14.05	14.75	2212427
2024-10-15	14.85	15.16	14.62	14.99	2400578
2024-10-16	14.99	15.66	14.94	15.19	2853095
2024-10-17	15.28	15.55	14.95	15.15	2652056
2024-10-18	15.19	15.26	14.85	15.20	1488745
2024-10-21	15.24	15.40	15.03	15.15	1343481
2024-10-22	15.03	15.64	15.02	15.55	1736207
2024-10-23	15.43	15.90	15.09	15.29	2207402
2024-10-24	15.40	15.52	15.25	15.25	1102577
2024-10-25	15.27	15.50	15.17	15.19	1601791
2024-10-28	15.60	16.37	15.59	16.24	3657226
2024-10-29	16.32	16.38	15.95	16.28	1473539
2024-10-30	16.20	16.47	15.85	15.91	2253129
2024-10-31	15.91	15.91	15.11	15.18	2927039
2024-11-01	15.30	15.46	14.41	14.45	3457055
2024-11-04	14.30	14.30	13.59	14.18	5533751
2024-11-05	14.52	15.27	14.47	15.13	5772433
2024-11-06	19.34	21.54	19.06	21.50	20190734
2024-11-07	20.10	24.58	20.00	24.43	14703341
2024-11-08	24.96	25.88	24.17	25.36	8126852
2024-11-11	27.00	27.88	26.18	26.48	9317479
2024-11-12	26.01	26.20	24.31	25.05	6177512
2024-11-13	25.33	26.59	24.91	25.47	5171087
2024-11-14	26.04	27.00	25.73	26.10	5385677
2024-11-15	26.17	27.54	25.91	26.60	4890841
2024-11-18	26.25	26.98	25.74	26.38	2788917
2024-11-19	25.56	28.58	25.36	28.40	4089909
2024-11-20	28.33	28.60	27.22	27.81	2380182
2024-11-21	28.07	29.48	27.66	28.73	4146887
2024-11-22	29.00	29.57	28.44	28.68	2514430
2024-11-25	28.60	28.89	27.94	27.94	2926877
2024-11-26	27.88	29.09	27.69	27.83	3633578
2024-11-27	28.16	29.15	27.83	28.69	2501499
2024-11-29	28.71	29.30	28.04	28.51	1434236
2024-12-02	28.25	28.51	27.01	27.12	3872362
2024-12-03	26.72	27.19	26.56	26.95	2444213
2024-12-04	26.55	29.28	26.45	29.20	5546724
2024-12-05	29.75	29.86	28.56	29.13	2496104
2024-12-06	29.17	29.24	28.15	28.42	2081323
2024-12-09	28.42	28.93	27.94	28.14	2032931
2024-12-10	28.40	29.44	27.91	27.93	3945413
2024-12-11	27.91	28.11	27.44	27.80	2271897
2024-12-12	27.54	28.56	27.40	27.77	1395851
2024-12-13	27.71	27.92	27.06	27.41	2241804
2024-12-16	27.00	28.11	26.93	27.73	1548057
2024-12-17	26.93	28.23	26.61	27.53	3120690
2024-12-18	27.80	27.84	25.85	26.37	2739834
2024-12-19	26.97	28.37	26.22	28.00	3564778
2024-12-20	27.40	28.31	27.23	27.51	7128335
2024-12-23	28.19	28.88	27.15	28.01	1755757
2024-12-24	27.74	28.56	27.41	28.12	726897
2024-12-26	28.13	28.43	27.91	28.29	1676582
2024-12-27	28.15	28.78	27.57	27.66	1718769
2024-12-30	27.49	28.19	27.39	27.54	1515579
2024-12-31	27.81	28.66	27.65	27.98	2044437
2025-01-02	27.83	28.93	27.41	28.29	1994871
2025-01-03	28.30	29.41	27.71	29.31	2654146
2025-01-06	29.39	29.40	28.25	29.08	2644391
2025-01-07	29.27	29.39	27.80	28.69	1858533
2025-01-08	28.68	31.13	28.24	31.07	4063155
2025-01-10	31.00	31.77	30.25	30.94	3453597
2025-01-13	30.56	30.73	29.42	30.66	2636831
2025-01-14	31.09	31.71	30.51	31.67	2061084
2025-01-15	33.63	34.12	32.81	33.85	3653809
2025-01-16	34.00	34.85	33.70	34.00	3222054
2025-01-17	34.35	35.62	34.01	35.35	4530557
2025-01-21	35.82	36.46	33.87	34.87	5312353
2025-01-22	34.27	34.69	32.34	34.35	4186009
2025-01-23	34.50	35.20	33.24	33.48	2310204
2025-01-24	33.38	33.84	32.57	33.07	2169678
2025-01-27	32.34	33.24	30.96	31.01	3399237
2025-01-28	31.19	31.30	28.36	30.03	6385527
2025-01-29	30.17	31.57	30.10	31.34	2499567
2025-01-30	31.73	32.25	30.80	31.46	1665245
2025-01-31	31.24	31.75	31.02	31.51	2033667
2025-02-03	30.72	31.77	30.36	30.97	1435735
2025-02-04	30.41	30.61	28.14	28.56	3853276
2025-02-05	28.89	29.60	27.60	28.40	4038571
2025-02-06	28.41	28.50	27.01	27.52	3250212
2025-02-07	27.50	27.68	26.55	26.93	2232086
2025-02-10	27.02	27.76	26.75	27.56	2236137
2025-02-11	26.85	28.24	25.41	27.22	3283071
2025-02-12	27.10	28.69	27.03	28.22	2217539
2025-02-13	28.60	29.00	27.63	27.68	1959267
2025-02-14	27.73	27.86	26.73	27.26	1515133
2025-02-18	27.25	27.51	26.17	27.39	1988147
2025-02-19	27.22	27.87	26.68	27.74	1561869
2025-02-20	27.55	27.56	26.17	26.74	1604363
2025-02-21	26.95	26.99	24.63	25.34	5485459
2025-02-24	25.74	26.03	24.76	25.64	2158463
2025-02-25	25.25	26.15	24.68	25.84	2429273
2025-02-26	25.61	26.54	25.48	25.78	2064931
2025-02-27	24.22	28.35	23.75	27.34	5547365
2025-02-28	27.00	27.64	26.14	27.36	3349129
2025-03-03	27.73	28.34	25.76	26.23	2620413
2025-03-04	25.62	26.43	24.81	25.90	2491928
2025-03-05	26.95	27.00	25.37	25.68	3064384
2025-03-06	25.58	26.66	24.87	25.53	3997333
2025-03-07	25.45	25.48	23.38	24.01	4936004
2025-03-10	23.41	23.60	22.20	22.92	3855035
2025-03-11	22.94	23.78	22.40	23.61	2358113
2025-03-12	24.46	26.20	24.06	25.92	4967748
2025-03-13	25.77	26.10	25.13	25.55	1946049
2025-03-14	25.80	26.83	25.70	26.62	2462227
2025-03-17	26.52	26.85	25.80	26.29	2509210
2025-03-18	26.17	27.03	25.73	26.43	2131852
2025-03-19	26.55	28.55	26.35	28.17	2913679
2025-03-20	28.60	29.38	28.27	29.07	3178903
2025-03-21	28.78	29.03	28.00	28.23	4346598
2025-03-24	28.76	29.22	28.36	29.12	2043917
2025-03-25	28.88	29.12	28.46	29.03	1492142
2025-03-26	28.80	29.88	28.62	29.64	2941320
2025-03-27	28.99	30.51	28.99	30.40	2679823
2025-03-28	30.17	30.70	28.88	29.31	2695387
2025-03-31	28.70	29.58	28.06	29.21	2272983
2025-04-01	28.77	29.93	28.29	29.93	2263979
2025-04-02	29.29	30.38	28.75	29.50	3728811
2025-04-03	28.00	29.32	27.72	29.04	3722541
2025-04-04	27.94	28.50	26.58	27.01	4247373
2025-04-07	26.00	28.62	25.39	27.42	5355903
2025-04-08	27.94	28.56	26.02	26.37	3246121
2025-04-09	26.43	29.46	26.13	28.32	4253719
2025-04-10	27.75	28.20	26.42	27.44	2988063
2025-04-11	27.32	29.16	27.19	29.01	2384256
2025-04-14	29.75	30.25	28.82	29.66	2703550
2025-04-15	29.65	30.49	29.50	30.16	2429773
2025-04-16	29.59	30.14	28.89	29.07	2368772
2025-04-17	29.15	29.82	29.15	29.69	1912481
2025-04-21	29.79	30.49	27.81	28.15	3285414
2025-04-22	28.98	29.06	28.19	28.66	3138102
2025-04-23	29.26	29.75	28.12	28.33	3398221
2025-04-24	28.43	30.62	28.43	29.97	3103411
2025-04-25	29.84	31.25	29.44	30.58	2753005
2025-04-28	30.87	31.44	29.72	30.32	2589871
2025-04-29	30.15	31.72	30.12	31.61	3344375
2025-04-30	31.00	31.32	29.95	31.28	2227346
2025-05-01	31.52	31.99	30.98	31.54	2493580
2025-05-02	31.63	32.09	31.28	31.67	2106073
2025-05-05	31.65	31.73	31.11	31.36	2872237
2025-05-06	30.41	31.26	29.77	30.37	6326023
2025-05-07	29.77	30.25	27.12	27.32	9990813
2025-05-08	27.56	27.61	26.29	26.30	6571307
2025-05-09	26.17	26.32	25.18	25.21	4272009
2025-05-12	26.27	26.27	25.07	26.16	4574987
2025-05-13	26.16	27.12	26.00	26.59	1815522
2025-05-14	26.50	26.57	25.92	26.40	1887467
2025-05-15	26.50	27.52	26.31	26.89	3068214
2025-05-16	26.95	26.95	26.25	26.37	2218565
2025-05-19	26.42	27.58	26.40	27.55	2191673
2025-05-20	27.52	27.87	26.95	27.15	1808578
2025-05-21	26.94	27.64	26.64	26.70	2357119
2025-05-22	26.88	27.43	26.70	27.08	2046952
2025-05-23	26.72	27.05	26.41	26.83	1550086
2025-05-27	27.10	27.54	26.77	27.50	1769018
2025-05-28	27.57	27.77	26.57	26.93	2081216
2025-05-29	27.00	27.42	26.25	26.65	1529160
2025-05-30	26.50	27.68	26.12	27.14	3179835
2025-06-02	27.20	27.88	26.66	27.08	1895729
2025-06-03	27.22	27.50	26.26	26.93	2136387
2025-06-04	26.84	27.10	26.42	26.79	1332027
2025-06-05	26.45	26.83	25.19	26.20	4589080
2025-06-06	26.46	27.02	26.12	26.95	1915338
2025-06-09	27.77	27.90	26.78	26.96	2745475
2025-06-10	27.01	27.17	26.31	26.96	2104166
2025-06-11	27.12	27.20	26.04	26.12	2645193
2025-06-12	26.00	26.53	25.81	26.52	2086813
2025-06-13	25.99	26.02	24.61	24.62	4888926
2025-06-16	24.82	25.27	24.58	24.90	2991989
2025-06-17	24.39	24.68	23.97	24.07	3471977
2025-06-18	24.00	24.31	23.75	24.17	1908386
2025-06-20	24.37	24.53	23.23	23.28	5229448
2025-06-23	23.50	23.63	22.73	23.45	2627376
2025-06-24	23.79	24.06	23.04	23.27	2683652
2025-06-25	23.55	23.61	23.08	23.11	2083292

Explore More About GEO

Coins representing dividend payouts and trends

GEO Dividend History

Discover The GEO Group'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

GEO Stock Split History

Discover The GEO Group'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

GEO Historical Prices

Explore The GEO Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics