IMAX Historical Prices

Summary

Key Stock Metrics

16.43

(July 10, 2024)

52-Week Low

29.66

(June 13, 2025)

52-Week High

43.80

(June 22, 2015)

All-Time High

27.35

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-06-10	6.75	6.88	6.50	6.50	4020200
1994-06-13	6.56	6.56	6.00	6.06	760400
1994-06-14	6.00	6.06	5.50	5.50	334600
1994-06-15	5.50	5.63	5.13	5.19	383600
1994-06-16	5.13	5.44	5.13	5.44	152400
1994-06-17	5.50	5.50	5.38	5.50	147200
1994-06-20	5.50	5.50	5.38	5.50	47400
1994-06-21	5.38	5.50	5.25	5.25	86800
1994-06-22	5.25	5.44	5.25	5.44	82200
1994-06-23	5.44	5.44	5.25	5.25	18400
1994-06-24	5.25	5.31	5.13	5.13	48400
1994-06-27	5.13	5.25	5.13	5.13	29000
1994-06-28	5.13	5.31	5.13	5.31	28600
1994-06-29	5.13	5.13	4.44	4.44	284400
1994-06-30	4.44	4.75	4.44	4.56	283600
1994-07-01	4.69	4.69	4.69	4.69	3200
1994-07-05	4.69	4.69	4.50	4.50	10200
1994-07-06	4.69	4.69	4.50	4.69	9200
1994-07-07	4.69	4.75	4.56	4.75	16800
1994-07-08	4.56	4.75	4.56	4.75	13000
1994-07-11	4.75	4.75	4.56	4.75	21800
1994-07-12	4.56	4.75	4.56	4.56	13400
1994-07-13	4.56	4.63	4.50	4.50	70400
1994-07-14	4.50	4.50	4.50	4.50	8000
1994-07-15	4.50	4.50	4.50	4.50	15000
1994-07-18	4.50	4.50	4.50	4.50	10000
1994-07-19	4.50	4.50	4.50	4.50	10000
1994-07-20	4.56	4.63	4.50	4.50	56200
1994-07-21	4.63	4.63	4.50	4.50	22200
1994-07-22	4.50	4.56	4.44	4.44	40800
1994-07-25	4.44	4.63	4.44	4.50	24000
1994-07-26	4.44	4.44	4.44	4.44	22200
1994-07-27	4.44	4.75	4.44	4.56	104400
1994-07-29	4.63	4.69	4.56	4.59	120000
1994-08-01	4.56	4.75	4.56	4.75	7000
1994-08-02	4.63	4.81	4.56	4.75	139200
1994-08-03	4.88	4.88	4.69	4.88	41800
1994-08-04	4.69	4.88	4.69	4.69	43600
1994-08-05	4.69	4.81	4.63	4.81	5800
1994-08-08	4.63	4.63	4.63	4.63	10600
1994-08-09	4.81	4.81	4.63	4.69	21200
1994-08-10	4.69	4.75	4.63	4.63	86400
1994-08-11	4.63	4.75	4.63	4.63	80200
1994-08-12	4.75	4.75	4.63	4.69	114600
1994-08-15	4.63	4.63	4.63	4.63	15000
1994-08-16	4.63	4.81	4.63	4.81	50600
1994-08-17	4.81	4.88	4.81	4.88	4400
1994-08-18	4.75	4.88	4.63	4.69	37200
1994-08-19	4.75	4.88	4.63	4.63	32400
1994-08-22	4.63	4.63	4.63	4.63	800
1994-08-23	4.81	4.81	4.63	4.81	9200
1994-08-24	4.63	4.81	4.63	4.81	30000
1994-08-25	4.63	4.81	4.63	4.81	4200
1994-08-26	4.63	4.81	4.63	4.63	6800
1994-08-29	4.81	4.81	4.63	4.81	8200
1994-08-30	4.63	4.81	4.63	4.81	14800
1994-08-31	4.81	4.81	4.63	4.63	25400
1994-09-01	4.75	4.81	4.69	4.69	32400
1994-09-02	4.63	4.63	4.63	4.63	4200
1994-09-06	4.81	4.81	4.81	4.81	9000
1994-09-07	4.81	4.81	4.63	4.81	13600
1994-09-08	4.81	4.81	4.63	4.63	15800
1994-09-09	4.81	4.81	4.75	4.81	16000
1994-09-12	4.63	4.81	4.63	4.63	8400
1994-09-13	4.75	4.81	4.75	4.81	51800
1994-09-14	4.81	4.81	4.63	4.63	10600
1994-09-15	4.81	4.81	4.81	4.81	2000
1994-09-16	4.81	4.81	4.63	4.81	6200
1994-09-19	4.81	4.81	4.63	4.63	27000
1994-09-20	4.81	4.88	4.69	4.75	26200
1994-09-21	4.88	4.88	4.81	4.81	9000
1994-09-22	4.63	4.81	4.63	4.63	5000
1994-09-23	4.63	4.81	4.63	4.63	34800
1994-09-26	4.63	4.81	4.63	4.63	17200
1994-09-27	4.81	4.81	4.63	4.69	46400
1994-09-28	4.75	4.81	4.63	4.81	76200
1994-09-29	4.63	4.81	4.63	4.63	9800
1994-09-30	4.81	4.81	4.63	4.63	4400
1994-10-03	4.75	4.75	4.63	4.63	13600
1994-10-04	4.81	4.81	4.75	4.81	8200
1994-10-05	4.63	4.63	4.63	4.63	7600
1994-10-06	4.63	4.81	4.63	4.81	4000
1994-10-07	4.63	4.81	4.63	4.63	9400
1994-10-10	4.81	4.81	4.63	4.63	2400
1994-10-11	4.81	4.81	4.81	4.81	3600
1994-10-12	4.81	4.81	4.81	4.81	2000
1994-10-13	4.63	4.63	4.63	4.63	5000
1994-10-14	4.63	4.81	4.63	4.63	14600
1994-10-17	4.81	4.81	4.63	4.69	3000
1994-10-18	4.63	4.81	4.63	4.63	18600
1994-10-19	4.63	4.69	4.63	4.69	15400
1994-10-20	4.81	4.81	4.63	4.63	5200
1994-10-21	4.69	4.69	4.69	4.69	2000
1994-10-24	4.63	4.69	4.56	4.63	18200
1994-10-25	4.69	4.69	4.69	4.69	1600
1994-10-26	4.69	4.69	4.47	4.47	58800
1994-10-27	4.44	4.63	4.44	4.63	39800
1994-10-28	4.56	4.63	4.50	4.50	73000
1994-10-31	4.50	4.75	4.50	4.56	84800
1994-11-01	4.75	4.81	4.69	4.81	39800
1994-11-02	4.88	4.88	4.69	4.81	40000
1994-11-03	4.88	4.88	4.69	4.75	14000
1994-11-04	4.88	4.88	4.69	4.69	20000
1994-11-07	4.69	4.69	4.69	4.69	9600
1994-11-08	4.88	4.88	4.72	4.88	4600
1994-11-09	4.88	4.88	4.69	4.88	8400
1994-11-10	4.69	4.88	4.69	4.88	8600
1994-11-11	4.69	4.88	4.69	4.69	41400
1994-11-14	4.81	4.88	4.69	4.88	44000
1994-11-15	4.75	4.88	4.75	4.88	17400
1994-11-16	5.00	5.19	4.94	5.19	107600
1994-11-17	5.19	5.31	5.00	5.00	196000
1994-11-18	5.19	5.19	5.00	5.13	6400
1994-11-21	5.19	5.19	5.00	5.00	6000
1994-11-22	5.13	5.13	4.88	4.88	30800
1994-11-23	5.00	5.00	4.81	4.81	10000
1994-11-25	4.81	5.00	4.81	4.88	9000
1994-11-28	4.94	4.94	4.81	4.94	46400
1994-11-29	4.94	4.94	4.81	4.81	14800
1994-11-30	4.75	4.75	4.75	4.75	1000
1994-12-01	4.75	4.75	4.75	4.75	12000
1994-12-02	4.94	4.94	4.38	4.50	167800
1994-12-05	4.63	4.63	4.25	4.38	64200
1994-12-06	4.50	4.50	4.25	4.38	1800
1994-12-07	4.50	4.50	4.25	4.44	9600
1994-12-08	4.25	4.50	4.25	4.50	7200
1994-12-09	4.25	4.38	4.13	4.31	72800
1994-12-12	4.31	4.31	4.00	4.22	153200
1994-12-13	4.13	4.25	4.13	4.25	37800
1994-12-14	4.31	4.44	4.13	4.44	50600
1994-12-15	4.44	4.44	4.44	4.44	8000
1994-12-16	4.56	4.56	4.56	4.56	400
1994-12-19	4.38	4.50	4.38	4.50	4000
1994-12-20	4.56	4.56	4.38	4.50	38000
1994-12-21	4.50	4.63	4.44	4.50	177800
1994-12-22	4.44	4.63	4.44	4.63	11400
1994-12-23	4.44	4.63	4.44	4.63	4200
1994-12-27	4.44	4.56	4.44	4.44	40600
1994-12-28	4.44	4.44	4.25	4.38	61000
1994-12-29	4.25	4.31	4.25	4.31	26000
1994-12-30	4.44	4.44	4.13	4.25	76000
1995-01-03	4.13	4.25	4.13	4.25	1400
1995-01-04	4.13	4.25	4.13	4.25	4400
1995-01-05	4.31	4.31	4.19	4.31	10800
1995-01-06	4.31	4.31	4.13	4.25	5000
1995-01-09	4.31	4.31	4.31	4.31	600
1995-01-10	4.31	4.31	4.13	4.31	9000
1995-01-12	4.25	4.25	4.00	4.13	60200
1995-01-13	3.88	4.13	3.88	4.13	5200
1995-01-16	4.13	4.13	3.94	4.13	5200
1995-01-17	3.94	4.13	3.94	4.13	3800
1995-01-18	4.13	4.13	3.94	3.94	2600
1995-01-19	4.13	4.13	4.13	4.13	200
1995-01-20	4.13	4.13	3.94	3.94	1800
1995-01-23	4.13	4.13	3.94	3.94	8800
1995-01-24	3.88	4.00	3.75	3.88	35600
1995-01-25	3.69	3.81	3.56	3.75	60400
1995-01-26	3.50	3.69	3.50	3.50	36600
1995-01-27	3.75	3.75	3.50	3.50	1800
1995-01-30	3.50	3.50	3.50	3.50	1800
1995-01-31	3.50	3.50	3.50	3.50	200
1995-02-01	3.63	3.63	3.50	3.50	4200
1995-02-02	3.25	3.56	3.25	3.50	240200
1995-02-03	3.31	3.31	3.31	3.31	10000
1995-02-06	3.44	3.50	3.38	3.44	105200
1995-02-07	3.50	3.50	3.44	3.44	40800
1995-02-08	3.44	3.50	3.44	3.44	22000
1995-02-09	3.44	3.50	3.44	3.50	92000
1995-02-10	3.44	3.50	3.44	3.50	56600
1995-02-13	3.44	3.56	3.44	3.56	12400
1995-02-14	3.56	3.69	3.50	3.69	80200
1995-02-15	3.69	3.81	3.50	3.81	122400
1995-02-16	3.88	4.31	3.69	4.25	71600
1995-02-17	4.31	4.31	4.19	4.25	2800
1995-02-21	4.19	4.25	4.06	4.13	39600
1995-02-22	4.13	4.25	4.06	4.06	26000
1995-02-23	4.25	4.25	4.06	4.06	8200
1995-02-24	4.25	4.25	4.06	4.13	22400
1995-02-27	4.25	4.25	4.06	4.06	8800
1995-02-28	4.06	4.25	4.06	4.13	30200
1995-03-01	4.19	4.25	4.13	4.25	67000
1995-03-02	4.31	4.31	4.31	4.31	400
1995-03-03	4.13	4.31	4.13	4.25	38400
1995-03-06	4.31	4.56	4.13	4.56	169200
1995-03-07	4.44	4.56	4.44	4.56	31800
1995-03-08	4.56	4.56	4.38	4.50	7200
1995-03-09	4.50	4.63	4.50	4.63	139000
1995-03-10	4.63	5.19	4.63	5.00	150200
1995-03-13	5.25	5.25	5.00	5.00	22600
1995-03-14	5.25	5.25	5.00	5.25	11800
1995-03-15	5.25	5.63	5.13	5.63	199200
1995-03-16	5.63	5.63	5.38	5.50	113800
1995-03-17	5.38	5.63	5.38	5.44	30800
1995-03-20	5.56	5.63	5.44	5.50	27600
1995-03-21	5.63	5.63	5.19	5.19	51800
1995-03-22	5.31	5.31	5.31	5.31	4000
1995-03-23	5.31	5.44	5.31	5.44	7000
1995-03-24	5.44	5.44	5.44	5.44	2800
1995-03-27	5.44	5.44	5.25	5.44	6200
1995-03-28	5.25	5.38	5.25	5.38	16000
1995-03-29	5.25	5.38	5.25	5.31	12200
1995-03-30	5.38	5.38	5.25	5.25	1400
1995-03-31	5.38	5.44	5.38	5.44	3000
1995-04-03	5.44	5.44	5.25	5.44	10400
1995-04-04	5.44	5.44	5.25	5.25	21800
1995-04-05	5.38	5.38	5.25	5.38	81400
1995-04-06	5.38	5.38	5.25	5.38	4200
1995-04-07	5.38	5.38	5.25	5.25	9400
1995-04-10	5.25	5.38	5.25	5.38	43000
1995-04-11	5.38	5.38	5.25	5.38	6200
1995-04-12	5.38	5.38	5.25	5.38	8000
1995-04-13	5.38	5.38	5.25	5.38	26000
1995-04-17	5.38	5.38	5.31	5.38	17200
1995-04-18	5.38	5.38	5.19	5.19	33000
1995-04-19	5.38	5.38	5.31	5.31	11600
1995-04-20	5.38	5.38	5.25	5.25	36600
1995-04-21	5.25	5.25	5.25	5.25	3400
1995-04-24	5.38	5.38	5.25	5.38	213600
1995-04-25	5.38	5.38	5.31	5.38	73600
1995-04-26	5.38	5.38	5.38	5.38	7800
1995-04-27	5.38	5.38	5.25	5.25	173800
1995-04-28	5.25	5.38	5.25	5.38	62400
1995-05-01	5.38	5.38	5.19	5.31	74600
1995-05-02	5.25	5.25	5.19	5.19	125800
1995-05-03	5.38	5.38	5.19	5.19	32600
1995-05-04	5.38	5.38	5.25	5.38	64000
1995-05-05	5.38	5.88	5.25	5.88	295800
1995-05-08	5.88	6.06	5.81	6.06	197800
1995-05-09	6.13	6.13	5.75	5.97	280400
1995-05-10	6.00	6.25	6.00	6.25	526400
1995-05-11	6.25	6.25	6.00	6.06	99400
1995-05-12	6.19	6.19	6.00	6.06	531400
1995-05-15	6.19	6.25	6.00	6.13	240200
1995-05-16	6.06	6.25	6.06	6.25	21000
1995-05-17	6.06	6.25	6.06	6.25	22600
1995-05-18	6.19	6.25	6.00	6.06	68400
1995-05-19	6.00	6.06	5.88	6.06	25600
1995-05-22	6.06	6.06	5.88	5.94	59400
1995-05-23	6.06	6.06	5.81	6.00	32000
1995-05-24	6.00	6.00	5.81	5.81	5800
1995-05-25	6.00	6.00	5.81	5.81	22200
1995-05-26	6.00	6.00	5.88	6.00	14000
1995-05-30	6.00	6.00	5.81	5.81	5200
1995-05-31	6.00	6.00	5.81	5.94	52400
1995-06-01	5.94	5.94	5.81	5.94	5200
1995-06-02	5.81	6.00	5.81	5.81	6200
1995-06-05	6.00	6.00	5.81	5.81	12200
1995-06-06	6.00	6.00	6.00	6.00	2400
1995-06-07	5.81	6.00	5.81	5.88	30000
1995-06-08	5.94	5.94	5.94	5.94	2400
1995-06-09	5.94	5.94	5.94	5.94	2600
1995-06-12	5.94	5.94	5.75	5.94	3800
1995-06-13	5.75	5.94	5.69	5.81	27400
1995-06-14	5.94	5.94	5.75	5.75	16800
1995-06-15	5.75	5.94	5.75	5.81	33200
1995-06-16	5.88	5.88	5.69	5.75	33200
1995-06-19	5.75	5.88	5.69	5.88	21200
1995-06-20	5.69	5.88	5.69	5.88	6400
1995-06-21	5.88	5.88	5.69	5.69	12600
1995-06-22	5.88	5.88	5.63	5.63	12800
1995-06-23	5.88	5.88	5.63	5.63	13200
1995-06-26	5.63	5.63	5.63	5.63	9000
1995-06-27	5.81	5.81	5.56	5.56	48200
1995-06-28	5.56	5.75	5.56	5.75	54200
1995-06-29	5.75	5.75	5.56	5.63	52000
1995-06-30	5.75	5.75	5.56	5.56	34200
1995-07-03	5.63	5.75	5.63	5.69	10400
1995-07-05	5.75	5.75	5.63	5.63	2000
1995-07-06	5.75	5.88	5.75	5.88	110600
1995-07-07	5.88	6.00	5.75	6.00	294800
1995-07-10	6.00	6.19	5.94	6.19	506400
1995-07-11	6.25	6.25	6.00	6.00	117200
1995-07-12	6.25	6.25	6.00	6.09	73800
1995-07-13	6.25	6.56	6.00	6.50	148800
1995-07-14	6.56	7.25	6.38	7.25	302000
1995-07-17	7.00	7.25	6.81	7.00	102400
1995-07-18	7.00	7.00	6.88	6.88	96200
1995-07-19	6.81	6.91	6.63	6.75	86800
1995-07-20	6.75	6.88	6.63	6.63	13800
1995-07-21	6.81	6.81	6.63	6.81	29000
1995-07-24	6.81	6.81	6.63	6.81	36400
1995-07-25	6.81	6.81	6.75	6.75	10600
1995-07-26	6.75	6.75	6.69	6.75	14600
1995-07-27	6.75	7.13	6.69	7.13	170400
1995-07-28	7.25	7.75	7.25	7.75	385000
1995-07-31	7.75	8.44	7.75	8.00	243600
1995-08-01	8.25	8.69	8.13	8.38	266400
1995-08-02	8.38	8.38	8.13	8.19	181200
1995-08-03	8.25	8.25	8.13	8.25	67200
1995-08-04	8.31	8.69	8.25	8.69	159400
1995-08-07	8.63	8.63	8.13	8.25	141600
1995-08-08	8.25	8.25	7.25	7.50	143400
1995-08-09	7.69	7.69	7.50	7.69	29000
1995-08-10	7.44	8.13	7.31	8.00	306200
1995-08-11	8.13	8.13	7.69	7.94	89800
1995-08-14	7.69	7.94	7.56	7.75	28800
1995-08-15	7.50	7.75	7.50	7.69	23800
1995-08-16	7.50	7.69	7.50	7.69	14600
1995-08-17	7.69	7.75	7.50	7.56	55400
1995-08-18	7.63	7.63	7.44	7.56	26000
1995-08-21	7.63	7.63	7.38	7.38	17000
1995-08-22	7.56	7.56	7.38	7.38	44000
1995-08-23	7.38	7.56	7.38	7.50	78800
1995-08-24	7.50	7.75	7.50	7.50	16800
1995-08-25	7.69	7.88	7.69	7.88	31600
1995-08-28	7.88	7.94	7.81	7.88	20200
1995-08-29	7.94	7.94	7.81	7.94	13600
1995-08-30	7.94	7.94	7.81	7.94	2800
1995-08-31	7.94	7.94	7.75	7.94	54600
1995-09-01	7.94	7.94	7.75	7.94	11200
1995-09-05	7.94	7.94	7.75	7.75	28800
1995-09-06	7.94	7.94	7.56	7.56	38000
1995-09-07	7.56	7.75	7.56	7.75	79600
1995-09-08	7.81	7.94	7.75	7.94	25200
1995-09-11	7.94	7.94	7.88	7.94	7000
1995-09-12	7.94	8.25	7.75	8.25	61600
1995-09-13	8.25	8.25	8.13	8.25	25600
1995-09-14	8.13	8.56	8.13	8.56	290800
1995-09-15	8.56	8.56	8.44	8.44	201000
1995-09-18	8.56	8.56	8.44	8.44	74600
1995-09-19	8.56	9.31	8.38	9.13	151600
1995-09-20	9.25	10.00	9.19	9.81	688600
1995-09-21	10.00	10.00	9.75	10.00	273800
1995-09-22	10.00	10.81	9.81	10.81	174600
1995-09-25	11.00	11.25	10.81	11.00	246000
1995-09-26	11.00	11.25	11.00	11.19	74600
1995-09-27	11.25	11.25	9.88	10.69	190000
1995-09-28	10.44	10.53	9.88	10.00	95000
1995-09-29	9.88	10.13	9.88	10.00	17800
1995-10-02	10.13	10.19	9.94	10.00	92600
1995-10-03	10.13	10.13	8.88	9.00	170600
1995-10-04	9.13	9.13	8.88	8.88	22200
1995-10-05	9.00	9.19	9.00	9.09	46200
1995-10-06	9.19	9.19	9.00	9.19	14400
1995-10-09	9.00	9.19	8.94	9.13	13800
1995-10-10	9.06	9.06	8.81	9.00	41200
1995-10-11	9.00	9.19	9.00	9.19	56800
1995-10-12	9.19	9.31	8.94	9.31	152600
1995-10-13	9.31	9.44	9.25	9.38	39400
1995-10-16	9.25	9.75	9.25	9.63	39200
1995-10-17	9.88	11.19	9.81	11.06	462200
1995-10-18	11.38	11.94	11.38	11.63	439800
1995-10-19	11.50	11.63	11.44	11.44	153600
1995-10-20	11.44	11.44	10.94	11.13	285400
1995-10-23	11.06	11.06	10.75	10.75	91600
1995-10-24	10.69	10.81	10.69	10.75	42800
1995-10-25	10.69	10.81	10.56	10.56	66400
1995-10-26	10.56	10.75	10.31	10.50	141200
1995-10-27	10.31	10.50	10.25	10.50	116600
1995-10-30	10.44	10.88	10.38	10.88	278600
1995-10-31	10.88	11.06	10.69	11.06	68000
1995-11-01	11.06	11.19	10.81	11.06	111600
1995-11-02	11.19	12.13	11.06	12.06	251600
1995-11-03	11.94	12.06	11.81	11.81	37000
1995-11-06	11.88	12.06	11.88	12.00	12200
1995-11-07	11.88	12.06	11.88	11.88	24800
1995-11-08	11.88	12.06	11.81	12.06	177200
1995-11-09	12.06	12.06	11.88	12.06	9200
1995-11-10	12.06	12.06	11.81	12.00	24600
1995-11-13	12.00	12.00	11.81	12.00	7200
1995-11-14	11.81	11.81	11.50	11.50	69800
1995-11-15	11.50	12.06	11.50	12.00	67000
1995-11-16	12.00	12.00	11.81	11.81	22200
1995-11-17	11.81	12.00	11.75	11.75	41600
1995-11-20	11.94	11.94	11.75	11.75	7200
1995-11-21	11.88	12.69	11.75	12.63	238400
1995-11-22	12.69	13.06	12.19	12.31	230200
1995-11-24	12.31	12.31	12.13	12.31	7600
1995-11-27	12.31	12.31	12.13	12.31	16200
1995-11-28	12.19	12.38	12.19	12.19	37200
1995-11-29	12.38	12.38	11.94	12.06	29800
1995-11-30	12.06	12.06	11.75	11.75	19600
1995-12-01	11.88	11.88	11.13	11.44	128400
1995-12-04	11.44	11.56	11.44	11.50	102800
1995-12-05	11.44	11.63	11.44	11.45	27200
1995-12-06	11.63	11.91	11.56	11.69	248800
1995-12-07	11.88	11.88	11.69	11.69	26000
1995-12-08	11.88	11.88	11.38	11.50	32000
1995-12-11	11.44	11.44	10.19	10.88	301800
1995-12-12	10.75	11.00	10.75	11.00	16000
1995-12-13	11.00	11.00	10.69	10.81	243000
1995-12-14	10.81	10.81	10.75	10.75	3000
1995-12-15	10.56	10.56	10.06	10.06	92600
1995-12-18	10.06	10.13	9.88	10.06	71800
1995-12-19	10.13	10.13	9.94	10.06	44000
1995-12-20	10.00	10.13	9.69	9.69	52400
1995-12-21	9.63	9.88	9.63	9.63	227000
1995-12-22	9.88	9.88	9.63	9.88	7800
1995-12-26	9.88	9.88	9.88	9.88	3400
1995-12-27	9.88	10.25	9.63	10.00	64600
1995-12-28	10.25	10.88	10.00	10.50	126400
1995-12-29	10.50	11.44	10.38	11.38	239200
1996-01-02	11.31	11.75	11.13	11.25	142400
1996-01-03	11.44	11.75	11.25	11.38	76600
1996-01-04	11.38	11.50	11.25	11.50	86000
1996-01-05	11.50	11.50	11.25	11.31	20400
1996-01-08	11.50	11.50	11.25	11.50	10400
1996-01-09	11.38	12.19	11.25	11.75	111800
1996-01-10	11.88	12.31	11.88	12.16	129800
1996-01-11	12.31	12.31	12.00	12.25	11600
1996-01-12	12.00	12.31	11.81	12.00	106400
1996-01-15	12.00	12.31	11.75	12.25	34400
1996-01-16	12.31	12.31	12.06	12.31	12000
1996-01-17	12.31	13.06	12.06	13.06	175200
1996-01-18	13.06	13.19	12.88	12.88	182800
1996-01-19	13.13	13.13	12.88	13.13	14000
1996-01-22	12.94	14.75	12.69	14.31	377600
1996-01-23	14.44	14.50	14.19	14.38	111200
1996-01-24	14.31	14.31	13.75	14.00	318000
1996-01-25	13.75	14.00	12.75	13.13	87800
1996-01-26	13.13	13.38	13.13	13.25	11400
1996-01-29	13.13	13.88	13.13	13.69	132400
1996-01-30	13.75	13.75	13.75	13.75	11200
1996-01-31	13.75	13.75	13.63	13.75	34800
1996-02-01	13.75	13.75	13.63	13.75	15800
1996-02-02	13.63	14.00	13.63	13.69	674600
1996-02-05	13.63	13.88	13.63	13.88	5400
1996-02-06	13.63	13.88	13.13	13.25	59600
1996-02-07	13.25	13.50	13.25	13.50	63800
1996-02-08	13.25	13.50	13.25	13.50	12000
1996-02-09	13.25	13.56	13.25	13.56	30200
1996-02-12	13.56	14.00	13.38	13.88	79400
1996-02-13	13.88	14.19	13.75	14.00	78600
1996-02-14	14.00	14.63	14.00	14.50	231400
1996-02-15	14.50	15.69	14.50	15.44	213600
1996-02-16	15.63	15.88	15.50	15.50	67400
1996-02-20	15.50	15.75	15.25	15.38	107000
1996-02-21	15.13	15.25	14.94	15.06	48000
1996-02-22	15.31	15.63	15.06	15.44	46000
1996-02-23	15.44	15.50	15.19	15.31	61200
1996-02-26	15.00	15.06	14.63	14.94	52800
1996-02-27	14.75	14.94	14.50	14.50	44800
1996-02-28	14.50	14.69	14.50	14.50	121800
1996-02-29	14.69	14.69	14.44	14.44	70200
1996-03-01	14.63	14.63	14.19	14.19	108000
1996-03-04	14.44	14.44	13.81	13.81	30400
1996-03-05	14.00	14.00	13.75	14.00	32600
1996-03-06	14.00	14.00	13.81	13.81	28600
1996-03-07	13.81	14.00	13.69	13.69	45600
1996-03-08	13.38	13.56	13.25	13.44	66400
1996-03-11	13.25	13.44	12.88	13.00	42000
1996-03-12	13.13	13.13	12.44	12.63	195000
1996-03-13	12.63	12.63	12.44	12.44	136000
1996-03-14	12.44	12.63	12.44	12.63	66400
1996-03-15	12.44	13.88	12.44	13.88	354000
1996-03-18	14.19	15.13	14.19	14.88	280400
1996-03-19	15.31	15.69	14.81	15.38	273200
1996-03-20	15.56	15.81	15.38	15.75	111800
1996-03-21	15.75	15.75	15.63	15.63	20800
1996-03-22	15.63	15.63	15.63	15.63	5000
1996-03-25	15.63	15.88	15.63	15.66	45600
1996-03-26	15.88	15.88	15.50	15.69	109000
1996-03-27	15.75	15.81	15.63	15.63	25800
1996-03-28	15.81	15.94	15.69	15.88	93800
1996-03-29	15.88	15.94	15.81	15.81	32000
1996-04-01	15.81	16.25	15.81	16.19	89200
1996-04-02	16.31	18.06	16.31	17.13	707800
1996-04-03	17.00	17.00	16.50	16.50	157600
1996-04-04	16.56	16.56	15.69	15.75	90600
1996-04-08	15.38	15.50	14.94	15.38	98000
1996-04-09	15.56	15.69	15.25	15.25	113400
1996-04-10	15.25	15.38	14.75	14.88	87400
1996-04-11	14.75	15.63	14.63	15.31	239000
1996-04-12	15.44	15.63	15.19	15.56	109000
1996-04-15	15.56	15.56	15.44	15.47	59200
1996-04-16	15.53	16.69	15.53	16.56	286800
1996-04-17	16.50	17.00	16.50	16.56	201600
1996-04-18	16.81	17.44	16.69	16.88	202400
1996-04-19	17.06	17.06	16.81	16.81	37200
1996-04-22	17.00	17.13	16.81	17.13	41200
1996-04-23	17.13	17.13	16.94	17.00	55000
1996-04-24	17.13	17.13	16.69	16.69	61000
1996-04-25	16.88	16.94	16.50	16.75	64200
1996-04-26	16.56	16.75	15.44	15.50	94000
1996-04-29	15.25	16.31	14.94	16.31	277400
1996-04-30	16.44	17.13	16.44	16.63	316800
1996-05-01	17.25	18.31	17.13	18.13	384400
1996-05-02	18.25	19.81	18.13	18.56	518600
1996-05-03	18.69	19.19	17.88	17.88	275200
1996-05-06	17.69	17.88	17.31	17.69	68800
1996-05-07	17.81	17.88	17.63	17.81	38000
1996-05-08	17.75	17.88	17.75	17.88	179000
1996-05-09	18.00	18.00	17.75	17.75	1600
1996-05-10	18.00	18.25	17.38	17.63	92400
1996-05-13	17.69	17.88	17.50	17.56	182000
1996-05-14	17.81	17.81	17.31	17.63	103000
1996-05-15	17.63	17.63	17.19	17.25	28400
1996-05-16	17.50	17.50	17.38	17.38	22400
1996-05-17	17.50	18.25	17.38	17.94	222200
1996-05-20	17.94	18.25	17.69	18.25	120800
1996-05-21	18.25	18.50	17.94	18.25	128400
1996-05-22	18.38	18.75	18.31	18.50	108000
1996-05-23	18.50	18.81	18.25	18.50	40200
1996-05-24	18.25	18.81	18.25	18.81	45400
1996-05-28	18.50	19.56	18.50	19.13	139200
1996-05-29	19.13	19.63	16.94	17.19	51200
1996-05-30	16.94	18.00	15.75	17.31	144800
1996-05-31	17.38	17.63	17.19	17.50	17600
1996-06-03	17.50	17.50	17.19	17.50	14600
1996-06-04	17.50	17.50	17.19	17.25	20400
1996-06-05	17.19	17.56	17.19	17.56	41800
1996-06-06	17.94	18.06	17.50	18.06	100200
1996-06-07	17.25	18.25	17.25	18.25	113800
1996-06-10	18.63	19.75	18.50	19.13	145800
1996-06-11	19.13	19.63	18.38	19.13	73000
1996-06-12	19.63	19.63	18.88	19.38	15200
1996-06-13	19.38	19.88	18.88	19.88	50800
1996-06-14	19.88	19.88	19.13	19.31	23400
1996-06-17	19.63	19.63	19.00	19.00	48800
1996-06-18	19.00	19.50	18.75	18.75	30600
1996-06-19	18.75	19.25	18.63	18.63	11400
1996-06-20	19.00	19.00	17.00	17.88	67200
1996-06-21	17.50	17.88	16.88	17.00	46400
1996-06-24	17.13	18.00	16.88	17.44	51200
1996-06-25	17.88	18.38	17.50	17.63	46200
1996-06-26	18.38	18.38	17.38	18.00	52400
1996-06-27	18.25	18.75	17.88	18.38	58400
1996-06-28	18.88	19.00	17.88	18.38	16800
1996-07-01	18.00	18.50	18.00	18.50	5200
1996-07-02	18.00	18.50	18.00	18.50	20000
1996-07-03	18.25	18.50	18.00	18.00	38600
1996-07-05	17.63	18.13	17.50	17.50	8200
1996-07-08	18.13	18.13	17.50	17.50	14000
1996-07-09	17.50	18.13	17.50	18.00	36000
1996-07-10	18.00	18.00	16.00	17.00	129200
1996-07-11	16.75	16.75	16.25	16.63	118000
1996-07-12	16.25	16.63	16.00	16.19	110200
1996-07-15	16.88	16.88	15.50	15.50	51800
1996-07-16	15.50	15.75	14.13	15.50	86000
1996-07-17	15.75	16.75	15.50	16.00	52400
1996-07-18	16.00	16.00	15.63	15.63	22200
1996-07-19	16.00	16.00	15.50	15.94	31200
1996-07-22	15.88	16.25	15.50	15.88	49000
1996-07-23	16.25	16.25	15.50	15.50	72000
1996-07-24	15.50	16.25	15.50	15.50	9600
1996-07-25	15.50	16.13	14.13	14.25	54400
1996-07-26	13.75	14.88	13.75	14.88	102400
1996-07-29	14.88	14.88	14.50	14.75	168200
1996-07-30	14.50	14.75	14.50	14.75	117200
1996-07-31	14.63	14.88	13.75	13.75	56400
1996-08-01	13.38	13.75	13.31	13.50	449800
1996-08-02	13.50	14.63	13.38	14.50	100600
1996-08-05	14.75	15.00	14.25	14.88	68600
1996-08-06	15.38	15.50	14.88	15.44	72800
1996-08-07	15.50	16.13	15.38	16.00	66400
1996-08-08	16.13	16.13	15.44	15.50	32000
1996-08-09	16.00	16.13	15.69	15.69	2000
1996-08-12	15.50	16.13	15.50	15.50	10400
1996-08-13	16.13	16.13	15.44	15.44	3000
1996-08-14	16.00	16.00	15.44	15.50	13400
1996-08-15	15.88	15.88	15.44	15.44	4000
1996-08-16	15.44	16.19	15.44	16.19	50400
1996-08-19	16.13	16.19	15.44	15.75	66400
1996-08-20	15.44	15.94	15.31	15.31	47400
1996-08-21	15.75	15.75	15.31	15.31	5200
1996-08-22	15.75	15.75	15.31	15.75	24000
1996-08-23	15.31	15.44	15.13	15.13	16000
1996-08-26	14.94	15.25	14.94	15.25	27000
1996-08-27	15.50	15.56	14.88	14.88	43200
1996-08-28	15.50	15.50	14.88	15.50	6400
1996-08-29	15.50	15.50	14.88	14.88	50400
1996-08-30	14.88	15.13	14.25	14.56	103200
1996-09-03	13.81	14.38	13.75	13.88	28400
1996-09-04	13.88	14.38	13.88	14.38	75400
1996-09-05	14.00	14.63	14.00	14.25	65000
1996-09-06	14.25	14.25	14.25	14.25	360000
1996-09-09	14.25	14.63	13.88	14.63	8400
1996-09-10	14.63	14.69	14.06	14.50	100400
1996-09-11	14.69	15.81	14.50	15.75	202400
1996-09-12	15.81	15.81	15.25	15.75	47600
1996-09-13	15.81	15.88	15.25	15.31	73200
1996-09-16	15.75	15.88	15.25	15.88	126600
1996-09-17	15.88	16.00	15.81	15.88	102000
1996-09-18	16.00	16.13	15.38	16.06	138200
1996-09-19	16.13	16.75	16.00	16.56	172400
1996-09-20	16.75	16.75	16.50	16.69	25000
1996-09-23	16.81	17.00	16.69	16.88	38600
1996-09-24	16.94	16.94	16.25	16.25	58400
1996-09-25	16.13	17.00	16.13	16.88	176200
1996-09-26	16.88	16.88	16.13	16.88	11200
1996-09-27	16.88	17.00	16.13	16.94	90000
1996-09-30	16.38	16.88	16.38	16.81	38800
1996-10-01	16.75	17.25	16.63	17.00	35600
1996-10-02	17.25	17.31	16.94	17.31	26200
1996-10-03	17.31	17.63	17.00	17.63	20200
1996-10-04	17.63	17.88	17.38	17.38	45000
1996-10-07	17.38	18.44	17.38	18.19	27200
1996-10-08	17.50	18.38	17.50	18.00	83600
1996-10-09	18.38	18.38	17.88	18.38	25600
1996-10-10	18.00	18.31	17.63	18.13	30400
1996-10-11	18.31	18.31	17.75	18.00	8400
1996-10-14	17.88	18.13	17.50	17.50	17000
1996-10-15	17.50	18.13	17.50	18.06	7600
1996-10-16	17.63	18.13	17.63	17.84	35200
1996-10-17	18.06	18.06	17.50	17.50	10600
1996-10-18	17.50	18.06	17.25	17.75	11600
1996-10-21	17.13	17.88	16.88	17.00	26000
1996-10-22	17.50	17.50	15.88	16.19	43600
1996-10-23	16.38	17.50	15.94	16.88	212200
1996-10-24	17.50	18.50	17.00	18.44	132800
1996-10-25	18.13	18.50	18.00	18.00	25200
1996-10-28	18.00	18.50	17.25	17.25	27800
1996-10-29	17.75	18.00	17.50	17.81	49200
1996-10-30	17.38	18.13	17.38	18.13	6200
1996-10-31	18.25	18.25	17.63	18.00	7400
1996-11-01	18.25	18.25	17.75	18.00	22800
1996-11-04	17.63	18.13	17.63	18.13	2800
1996-11-05	18.13	18.13	17.13	17.38	139000
1996-11-06	17.63	17.63	17.00	17.00	10400
1996-11-07	17.75	17.75	17.00	17.00	23600
1996-11-08	17.00	17.38	16.88	17.13	11600
1996-11-11	17.00	17.63	16.88	16.88	4600
1996-11-12	16.88	17.38	16.75	17.25	7200
1996-11-13	17.25	17.38	16.63	16.75	5600
1996-11-14	17.38	17.38	16.75	17.00	10600
1996-11-15	17.00	17.63	17.00	17.00	2400
1996-11-18	17.63	17.63	17.00	17.56	15600
1996-11-19	17.13	17.63	17.13	17.31	8200
1996-11-20	17.63	17.63	17.25	17.25	62200
1996-11-21	17.25	17.38	17.25	17.38	2600
1996-11-22	17.38	17.88	17.38	17.38	2400
1996-11-25	17.88	17.88	17.25	17.25	220400
1996-11-26	17.13	17.75	17.00	17.00	19800
1996-11-27	17.00	17.25	16.50	16.75	22200
1996-11-29	16.94	17.13	16.94	17.13	10200
1996-12-02	16.88	17.13	16.50	16.81	42800
1996-12-03	17.13	17.13	16.50	16.50	400
1996-12-04	16.50	16.94	16.50	16.75	23400
1996-12-05	16.25	16.88	16.25	16.75	13600
1996-12-06	15.88	16.75	15.88	16.75	11000
1996-12-09	16.75	16.75	16.13	16.38	3000
1996-12-10	16.50	16.50	16.13	16.13	19800
1996-12-11	16.38	16.38	16.00	16.00	8400
1996-12-12	16.63	16.63	16.06	16.06	12400
1996-12-13	15.94	15.94	15.78	15.94	5000
1996-12-16	15.63	16.25	15.00	15.50	17400
1996-12-17	15.25	15.50	15.00	15.13	13200
1996-12-18	15.00	15.63	15.00	15.50	385200
1996-12-19	15.50	15.69	15.38	15.50	25000
1996-12-20	15.75	15.75	15.25	15.44	41200
1996-12-23	15.25	15.75	15.25	15.25	194400
1996-12-24	15.44	15.44	15.25	15.25	12200
1996-12-26	15.00	15.75	15.00	15.00	8000
1996-12-27	15.50	15.50	15.25	15.50	39000
1996-12-30	15.25	15.88	15.25	15.50	18800
1996-12-31	15.69	15.69	15.38	15.50	9400
1997-01-02	15.38	16.00	15.38	15.75	40000
1997-01-03	15.88	15.88	15.50	15.63	404400
1997-01-06	15.63	16.25	15.63	15.75	20000
1997-01-07	16.25	16.25	15.66	15.75	455200
1997-01-08	16.13	16.13	15.75	15.81	128000
1997-01-09	16.38	16.38	15.75	16.25	67600
1997-01-10	16.06	16.13	15.75	16.00	46200
1997-01-13	15.75	16.13	15.75	15.81	9400
1997-01-14	16.00	16.00	15.31	15.44	26400
1997-01-15	15.31	15.50	15.31	15.50	8200
1997-01-16	16.00	16.00	15.50	15.63	70800
1997-01-17	15.88	16.13	15.75	16.00	140600
1997-01-20	16.13	16.50	16.00	16.13	267600
1997-01-21	16.13	16.63	16.13	16.63	157600
1997-01-22	16.50	16.63	16.25	16.63	89800
1997-01-23	16.38	16.75	16.38	16.50	10800
1997-01-24	16.44	16.75	16.44	16.50	87400
1997-01-27	16.69	16.75	16.25	16.50	148000
1997-01-28	16.25	16.44	15.63	15.63	185200
1997-01-29	16.13	16.13	15.13	15.25	548600
1997-01-30	15.13	15.63	15.13	15.25	38400
1997-01-31	15.25	15.75	15.25	15.38	9400
1997-02-03	15.69	15.94	15.38	15.81	56600
1997-02-04	16.00	16.00	15.56	15.56	34400
1997-02-05	15.88	16.50	15.63	16.00	58800
1997-02-06	16.50	17.00	16.13	16.94	389400
1997-02-07	17.00	17.13	16.63	17.00	17000
1997-02-10	17.13	17.19	16.88	17.19	13400
1997-02-11	17.00	17.63	17.00	17.13	7000
1997-02-12	17.63	17.63	17.13	17.31	23600
1997-02-13	17.88	17.88	17.38	17.75	173200
1997-02-14	17.88	17.96	17.50	17.63	26600
1997-02-18	17.88	17.88	17.63	17.75	45800
1997-02-19	17.88	17.88	17.69	17.81	100400
1997-02-20	17.88	17.88	17.50	17.81	21600
1997-02-21	17.81	17.88	17.50	17.88	27200
1997-02-24	17.56	17.88	17.56	17.56	18000
1997-02-25	17.88	17.88	17.50	17.56	48200
1997-02-26	17.75	17.75	17.58	17.58	2800
1997-02-27	17.56	17.75	17.44	17.75	3800
1997-02-28	17.47	17.75	17.38	17.75	31800
1997-03-03	17.38	17.75	17.38	17.50	6600
1997-03-04	17.63	17.75	17.50	17.50	92800
1997-03-05	17.63	17.63	17.50	17.63	44000
1997-03-06	17.50	17.88	17.50	17.88	6000
1997-03-07	17.88	18.00	17.50	17.63	78800
1997-03-10	17.63	18.00	17.50	17.75	20000
1997-03-11	17.75	17.75	17.50	17.56	16400
1997-03-12	17.56	18.00	17.50	17.75	45600
1997-03-13	18.00	18.00	17.63	17.63	11600
1997-03-14	17.63	18.00	17.63	17.88	3000
1997-03-17	17.63	17.69	17.38	17.56	171400
1997-03-18	17.56	17.69	17.56	17.69	43000
1997-03-19	17.56	17.69	17.56	17.69	31200
1997-03-20	17.56	17.69	17.44	17.44	429400
1997-03-21	17.38	17.44	17.17	17.25	14600
1997-03-24	17.50	17.50	16.75	16.75	54800
1997-03-25	16.75	17.56	16.75	17.31	265600
1997-03-26	17.63	17.88	17.31	17.63	88800
1997-03-27	17.50	18.00	16.94	16.94	48800
1997-03-31	17.44	17.44	16.94	17.00	27400
1997-04-01	16.94	17.38	16.88	17.06	22600
1997-04-02	17.00	17.38	16.94	17.00	95400
1997-04-03	16.94	17.38	16.94	17.13	245400
1997-04-04	16.94	17.31	16.94	17.31	2000
1997-04-07	17.44	17.44	16.94	17.44	9200
1997-04-08	17.44	17.44	17.00	17.16	5200
1997-04-09	17.44	17.56	17.00	17.56	76000
1997-04-10	17.19	17.63	17.19	17.44	101600
1997-04-11	17.50	17.50	17.19	17.19	102800
1997-04-14	17.38	17.75	17.19	17.75	176600
1997-04-15	17.63	17.81	17.25	17.48	113200
1997-04-16	17.56	17.56	17.06	17.50	4200
1997-04-17	17.56	18.19	17.31	18.19	39600
1997-04-18	18.38	18.38	17.88	18.25	100200
1997-04-21	17.88	18.25	17.88	17.88	46400
1997-04-22	18.25	18.25	17.88	17.94	108800
1997-04-23	18.00	18.25	17.88	18.00	47600
1997-04-24	17.75	18.00	17.69	17.69	155200
1997-04-25	17.63	17.88	17.31	17.31	82800
1997-04-28	17.50	17.56	17.06	17.56	44000
1997-04-29	17.38	18.19	17.38	18.19	62600
1997-04-30	17.75	18.25	17.75	17.88	15200
1997-05-01	17.50	18.13	17.50	18.13	15200
1997-05-02	17.75	18.19	17.75	18.19	2400
1997-05-05	18.25	18.25	17.75	18.25	33200
1997-05-06	18.25	18.50	17.75	18.44	63400
1997-05-07	18.50	19.06	18.50	18.63	27400
1997-05-08	19.00	19.00	18.50	19.00	48400
1997-05-09	19.00	19.13	18.63	18.83	33000
1997-05-12	18.63	19.00	18.63	19.00	11600
1997-05-13	19.13	19.25	18.88	19.25	34800
1997-05-14	19.38	19.38	18.88	19.03	97400
1997-05-15	19.38	19.38	18.88	19.25	42600
1997-05-16	18.88	19.38	18.88	19.13	120200
1997-05-19	18.75	19.50	18.75	19.38	18200
1997-05-20	19.13	19.38	19.00	19.28	79000
1997-05-21	19.63	19.75	19.13	19.75	18400
1997-05-22	19.75	20.25	19.50	20.06	106800
1997-05-23	20.25	21.88	20.00	21.25	93600
1997-05-27	22.63	22.63	20.75	21.50	40000
1997-05-28	21.75	21.75	20.50	21.63	172300
1997-05-29	22.00	22.13	21.25	22.00	29100
1997-05-30	21.25	22.00	21.25	22.00	28400
1997-06-02	22.00	22.88	21.50	22.00	26300
1997-06-03	22.25	23.00	21.38	23.00	41500
1997-06-04	23.00	23.75	22.00	23.50	105200
1997-06-05	23.50	23.50	21.13	21.88	269000
1997-06-06	22.13	22.50	21.88	22.00	48100
1997-06-09	22.25	22.25	21.75	21.75	100800
1997-06-10	21.75	22.75	21.75	22.00	63900
1997-06-11	22.13	22.13	21.75	21.75	8300
1997-06-12	21.75	22.13	21.75	22.13	7600
1997-06-13	22.13	22.75	22.00	22.25	19800
1997-06-16	22.00	22.75	21.88	22.50	29700
1997-06-17	22.75	22.75	22.00	22.13	86600
1997-06-18	22.13	22.13	21.75	22.00	13500
1997-06-19	22.13	22.13	21.75	22.00	21300
1997-06-20	21.88	22.13	21.63	21.75	104300
1997-06-23	21.75	22.00	21.00	21.25	37000
1997-06-24	21.25	22.75	21.25	22.63	107600
1997-06-25	23.00	23.00	22.00	22.25	59000
1997-06-26	23.25	24.25	22.75	23.75	60000
1997-06-27	24.25	24.75	23.75	24.25	155100
1997-06-30	24.25	24.75	23.75	24.75	41800
1997-07-01	24.88	24.88	24.00	24.50	23100
1997-07-02	24.75	24.75	24.00	24.75	26500
1997-07-03	25.00	25.00	24.00	24.75	12100
1997-07-07	24.56	26.75	24.50	26.75	268700
1997-07-08	26.25	28.75	26.25	27.75	269500
1997-07-09	28.38	28.38	27.50	27.75	306400
1997-07-10	28.13	28.13	26.75	27.00	113100
1997-07-11	27.50	27.50	26.75	26.75	46400
1997-07-14	27.25	27.75	26.75	27.75	71200
1997-07-15	27.75	28.00	27.25	27.63	244100
1997-07-16	28.00	28.00	27.50	28.00	104900
1997-07-17	27.50	28.00	27.25	27.25	541900
1997-07-18	27.63	28.00	25.50	25.50	110100
1997-07-21	25.50	27.25	25.50	26.75	28400
1997-07-22	27.25	27.25	27.00	27.25	244300
1997-07-23	27.25	27.25	26.38	27.00	65800
1997-07-24	27.25	27.25	26.50	26.75	97300
1997-07-25	27.25	27.25	26.63	27.13	45300
1997-07-28	26.50	27.38	26.50	26.50	33400
1997-07-29	27.38	27.38	26.75	27.00	330900
1997-07-30	27.25	27.25	26.63	27.25	68300
1997-07-31	26.75	27.38	26.50	27.13	123400
1997-08-01	27.00	27.38	26.88	27.13	298600
1997-08-04	27.25	27.38	27.00	27.00	67600
1997-08-05	27.00	27.75	27.00	27.13	42600
1997-08-06	27.75	28.00	27.13	27.38	202700
1997-08-07	26.88	27.38	26.75	27.38	7500
1997-08-08	26.75	27.38	26.75	27.38	42600
1997-08-11	27.00	27.38	26.75	26.94	116100
1997-08-12	27.25	27.25	26.75	26.88	17600
1997-08-13	27.00	27.00	26.75	26.94	48200
1997-08-14	26.75	27.25	26.63	26.81	47900
1997-08-15	26.88	27.00	26.25	26.25	42400
1997-08-18	26.13	27.00	26.13	26.44	6900
1997-08-19	26.75	26.75	25.81	26.00	18800
1997-08-20	25.50	26.13	25.50	25.88	23800
1997-08-21	25.88	25.88	25.00	25.63	49800
1997-08-22	25.00	25.50	24.00	24.63	55400
1997-08-25	25.00	25.38	24.38	25.00	96800
1997-08-26	25.38	25.38	24.00	24.00	93700
1997-08-27	24.38	24.50	24.00	24.50	112000
1997-08-28	24.00	24.50	24.00	24.25	21500
1997-08-29	24.00	24.38	23.63	23.88	30400
1997-09-02	24.38	24.38	23.50	24.00	15000
1997-09-03	24.00	24.00	23.50	23.50	70300
1997-09-04	23.38	24.25	23.38	24.25	16900
1997-09-05	24.25	24.50	24.00	24.13	17200
1997-09-08	24.50	24.63	24.13	24.63	18400
1997-09-09	24.38	27.13	24.38	26.50	103500
1997-09-10	26.88	27.38	26.50	26.56	38500
1997-09-11	26.38	26.38	25.50	26.13	43700
1997-09-12	26.25	26.25	25.50	25.75	10000
1997-09-15	25.38	26.25	25.38	25.75	17700
1997-09-16	25.25	26.38	25.25	26.25	48000
1997-09-17	26.00	26.50	25.75	25.91	14100
1997-09-18	26.50	26.55	25.25	25.77	28700
1997-09-19	25.25	25.50	25.00	25.06	49200
1997-09-22	25.25	25.50	24.88	25.50	39400
1997-09-23	24.88	25.50	24.88	25.38	23000
1997-09-24	25.50	25.50	24.88	25.44	27800
1997-09-25	25.75	26.00	25.38	26.00	57700
1997-09-26	25.75	26.38	25.75	26.00	100000
1997-09-29	26.38	26.38	25.72	25.75	82300
1997-09-30	25.88	26.13	25.75	26.13	26500
1997-10-01	26.13	26.13	25.75	25.75	8900
1997-10-02	25.88	26.13	25.88	25.88	45800
1997-10-03	26.25	26.25	25.50	25.81	26600
1997-10-06	25.88	26.00	25.50	25.75	36100
1997-10-07	25.63	25.81	24.88	25.44	98100
1997-10-08	25.13	25.63	24.63	25.00	53900
1997-10-09	24.63	25.13	24.63	25.06	210300
1997-10-10	25.25	25.25	24.88	24.88	12200
1997-10-13	25.25	25.63	24.88	25.13	48300
1997-10-14	25.00	25.25	24.88	25.00	39400
1997-10-15	24.88	25.25	24.50	24.70	25200
1997-10-16	24.75	25.00	24.25	24.88	35500
1997-10-17	24.88	24.88	23.38	23.44	48700
1997-10-20	23.94	23.94	22.00	22.50	164800
1997-10-21	22.75	23.00	21.63	22.00	197100
1997-10-22	22.00	23.00	21.75	22.25	352400
1997-10-23	22.50	24.25	22.00	24.00	410400
1997-10-24	24.75	26.00	24.50	25.69	115900
1997-10-27	25.50	26.25	23.75	23.75	142900
1997-10-28	23.88	25.38	22.63	24.88	154100
1997-10-29	24.50	25.38	24.13	24.56	110900
1997-10-30	24.00	25.00	23.75	24.94	167300
1997-10-31	24.75	25.38	24.75	25.38	232200
1997-11-03	25.50	26.02	25.50	25.75	220400
1997-11-04	25.63	26.00	25.00	25.00	49000
1997-11-05	25.25	25.25	25.00	25.19	198200
1997-11-06	25.19	25.19	24.50	24.75	65300
1997-11-07	24.50	24.88	24.13	24.13	22500
1997-11-10	24.13	24.63	24.00	24.00	12900
1997-11-11	24.00	24.00	23.50	24.00	52500
1997-11-12	23.50	23.63	22.63	22.75	178000
1997-11-13	23.38	24.25	23.25	24.25	329500
1997-11-14	24.50	25.50	24.44	25.50	264500
1997-11-17	26.00	26.00	25.00	25.75	138100
1997-11-18	26.00	26.56	25.75	26.50	243600
1997-11-19	26.63	26.63	26.00	26.63	114300
1997-11-20	26.50	26.50	25.50	26.00	377300
1997-11-21	25.63	26.00	25.25	25.44	165900
1997-11-24	25.25	25.25	24.88	24.88	317000
1997-11-25	24.88	25.00	24.63	24.75	208900
1997-11-26	24.88	24.88	24.50	24.50	8900
1997-11-28	24.50	24.75	24.50	24.75	5900
1997-12-01	24.50	25.00	24.50	24.63	70700
1997-12-02	24.63	24.63	23.25	23.50	47000
1997-12-03	23.38	24.25	23.06	23.38	133800
1997-12-04	23.50	24.00	22.75	22.75	55400
1997-12-05	22.50	23.25	22.00	22.88	109800
1997-12-08	22.88	24.02	22.50	23.63	93600
1997-12-09	23.63	24.13	23.38	24.13	67000
1997-12-10	24.00	24.00	23.50	23.75	101700
1997-12-11	23.75	23.75	23.00	23.50	197100
1997-12-12	22.81	23.38	22.81	23.25	8400
1997-12-15	23.00	23.25	21.75	22.25	77100
1997-12-16	22.00	22.38	21.25	21.63	134700
1997-12-17	21.38	21.88	20.19	20.31	416200
1997-12-18	20.38	20.75	20.13	20.50	94500
1997-12-19	20.75	20.75	20.00	20.38	117300
1997-12-22	20.13	21.25	20.13	21.13	93700
1997-12-23	21.25	21.38	21.00	21.13	768100
1997-12-24	21.00	21.13	21.00	21.09	49700
1997-12-26	21.13	21.25	21.00	21.13	64100
1997-12-29	21.00	21.13	20.88	20.88	102400
1997-12-30	21.13	21.50	20.88	21.25	385200
1997-12-31	21.88	22.00	21.50	22.00	21800
1998-01-02	22.00	23.50	21.88	23.50	78400
1998-01-05	23.50	23.88	23.00	23.13	205100
1998-01-06	22.50	23.13	22.25	23.13	143300
1998-01-07	22.75	23.69	22.75	23.00	73600
1998-01-08	22.88	23.25	22.00	22.63	254200
1998-01-09	22.00	23.00	21.25	21.50	110400
1998-01-12	21.00	21.75	20.50	21.38	177600
1998-01-13	21.00	22.50	21.00	22.25	94200
1998-01-14	22.25	23.75	22.25	23.75	36200
1998-01-15	23.75	24.00	23.25	23.50	75300
1998-01-16	23.94	24.00	23.25	23.63	22400
1998-01-20	23.00	24.00	23.00	24.00	40300
1998-01-21	24.25	24.50	23.63	24.25	52300
1998-01-22	24.00	24.50	23.88	24.25	30000
1998-01-23	24.38	24.38	23.75	23.88	14300
1998-01-26	24.50	25.00	23.75	25.00	109400
1998-01-27	24.63	25.00	24.63	24.75	13600
1998-01-28	25.38	25.38	24.25	24.50	19600
1998-01-29	24.75	24.88	24.31	24.88	13200
1998-01-30	24.88	24.88	24.25	24.75	9200
1998-02-02	24.88	24.88	24.25	24.38	48100
1998-02-03	24.06	24.38	23.50	23.63	64200
1998-02-04	24.00	24.88	24.00	24.81	68400
1998-02-05	24.88	25.38	24.38	25.38	178000
1998-02-06	25.50	25.75	24.75	25.25	21700
1998-02-09	25.75	25.75	24.75	25.75	69600
1998-02-10	25.88	26.63	25.31	26.63	248200
1998-02-11	26.69	27.38	26.38	27.25	177700
1998-02-12	26.75	27.38	26.75	26.88	178500
1998-02-13	27.38	27.75	26.88	27.50	121800
1998-02-17	27.38	27.75	27.00	27.13	248200
1998-02-18	27.25	27.25	26.59	26.75	75400
1998-02-19	27.25	27.50	26.88	26.94	40400
1998-02-20	27.00	28.00	27.00	27.63	140400
1998-02-23	27.88	27.88	27.00	27.00	105900
1998-02-24	27.38	27.63	27.00	27.00	630900
1998-02-25	27.50	27.63	27.25	27.63	141000
1998-02-26	27.00	27.56	26.50	27.00	69400
1998-02-27	27.13	27.44	26.75	27.44	37200
1998-03-02	26.75	27.50	26.75	27.25	68100
1998-03-03	26.88	27.44	26.75	26.75	46000
1998-03-04	26.75	27.25	26.00	27.13	70000
1998-03-05	26.25	27.25	26.13	27.06	75400
1998-03-06	27.25	28.00	27.25	27.75	94900
1998-03-09	27.88	27.97	27.00	27.75	89500
1998-03-10	27.06	27.88	27.06	27.25	140400
1998-03-11	27.13	27.50	27.06	27.50	94300
1998-03-12	27.38	28.25	27.38	28.00	96800
1998-03-13	28.00	28.00	27.25	27.50	212200
1998-03-16	27.50	27.50	26.50	27.00	425900
1998-03-17	27.50	27.63	26.94	27.50	90800
1998-03-18	27.75	28.13	27.25	27.88	60200
1998-03-19	28.00	28.13	27.63	28.00	79800
1998-03-20	28.00	28.94	27.88	28.63	336700
1998-03-23	28.75	29.00	28.13	28.75	277700
1998-03-24	29.00	29.00	28.31	28.88	62200
1998-03-25	28.69	29.00	28.00	28.38	106700
1998-03-26	28.00	28.75	28.00	28.63	86300
1998-03-27	28.56	28.63	28.13	28.19	59100
1998-03-30	28.94	28.94	28.00	28.13	143800
1998-03-31	28.75	28.75	28.13	28.38	150700
1998-04-01	28.88	28.88	28.25	28.38	98200
1998-04-02	28.38	28.44	28.00	28.38	110000
1998-04-03	28.13	28.44	28.13	28.38	51700
1998-04-06	28.88	28.88	28.25	28.25	185600
1998-04-07	28.63	28.63	27.50	27.63	171700
1998-04-08	27.88	28.50	27.50	28.19	118000
1998-04-09	28.00	28.13	26.92	27.94	119100
1998-04-13	27.75	28.25	27.75	27.88	102300
1998-04-14	28.38	28.38	27.75	27.81	136500
1998-04-15	28.25	28.25	27.75	28.00	156700
1998-04-16	27.88	28.02	27.63	27.81	67000
1998-04-17	27.88	28.00	27.63	27.63	76800
1998-04-20	28.00	28.50	27.88	28.13	126000
1998-04-21	27.88	28.50	27.88	28.31	262700
1998-04-22	28.38	28.75	28.13	28.38	114500
1998-04-23	28.50	28.50	28.25	28.50	67900
1998-04-24	28.25	28.50	28.00	28.13	110000
1998-04-27	28.25	28.25	26.50	26.88	79000
1998-04-28	26.88	27.44	26.50	26.94	35200
1998-04-29	26.88	27.38	26.50	27.25	34400
1998-04-30	27.00	27.88	26.75	27.25	19500
1998-05-01	27.00	27.25	26.75	26.75	86400
1998-05-04	27.00	27.00	26.63	26.73	36900
1998-05-05	26.94	27.00	26.25	26.50	113500
1998-05-06	25.63	27.38	25.13	27.38	229100
1998-05-07	27.50	27.63	26.63	26.75	59900
1998-05-08	27.13	27.38	26.50	26.78	20900
1998-05-11	26.63	27.44	25.50	26.00	38600
1998-05-12	25.81	26.25	25.00	25.44	80500
1998-05-13	25.13	25.69	25.13	25.50	106400
1998-05-14	25.25	25.69	25.00	25.38	29700
1998-05-15	25.00	25.75	25.00	25.38	9900
1998-05-18	25.75	25.75	24.88	25.00	62900
1998-05-19	25.00	25.88	24.88	25.69	258300
1998-05-20	26.13	26.13	25.50	25.88	52000
1998-05-21	25.81	25.81	25.25	25.25	325400
1998-05-22	25.63	25.63	25.25	25.44	90400
1998-05-26	25.50	25.50	24.50	24.75	85700
1998-05-27	24.38	25.13	24.13	24.25	53200
1998-05-28	24.25	25.25	24.25	25.25	43200
1998-05-29	25.50	25.50	25.00	25.25	57500
1998-06-01	25.00	25.50	25.00	25.00	25600
1998-06-02	25.38	25.38	25.06	25.06	28800
1998-06-03	25.00	25.00	24.50	24.50	21300
1998-06-04	25.00	25.00	23.88	23.88	33200
1998-06-05	24.69	24.69	23.88	24.06	20000
1998-06-08	23.75	25.00	23.50	24.25	167900
1998-06-09	24.25	24.38	23.75	24.25	96000
1998-06-10	24.25	24.63	24.00	24.13	71200
1998-06-11	24.31	24.31	23.50	23.69	91400
1998-06-12	23.50	23.50	22.25	22.88	95900
1998-06-15	22.50	23.13	22.13	22.38	82800
1998-06-16	22.88	22.88	22.38	22.50	126100
1998-06-17	22.63	23.06	22.50	22.88	170800
1998-06-18	23.00	23.00	21.75	22.06	128800
1998-06-19	22.38	22.63	22.00	22.50	374400
1998-06-22	22.50	23.19	22.38	22.84	261000
1998-06-23	23.00	23.00	22.38	22.63	254000
1998-06-24	22.88	23.13	22.44	22.63	294800
1998-06-25	23.00	23.00	22.50	22.88	39100
1998-06-26	23.25	23.25	22.75	22.88	57400
1998-06-29	23.25	23.25	22.38	22.75	87100
1998-06-30	22.50	23.00	22.50	22.81	129800
1998-07-01	23.25	23.25	22.50	23.19	71700
1998-07-02	23.00	23.13	22.50	22.63	125600
1998-07-06	23.13	23.25	22.38	22.63	326800
1998-07-07	22.88	22.88	22.50	22.69	116200
1998-07-08	22.94	22.94	22.13	22.38	107600
1998-07-09	22.63	22.63	22.13	22.50	101500
1998-07-10	22.63	23.13	22.38	22.63	122000
1998-07-13	22.63	23.00	22.63	22.81	95100
1998-07-14	23.00	23.25	22.63	23.25	165700
1998-07-15	23.25	24.80	23.00	23.81	112200
1998-07-16	24.13	24.25	23.00	23.75	69500
1998-07-17	23.63	24.13	23.38	24.00	109100
1998-07-20	23.88	24.00	23.63	23.63	21000
1998-07-21	24.00	24.00	23.50	23.63	79200
1998-07-22	23.25	23.63	22.31	22.38	81700
1998-07-23	22.25	23.25	22.25	22.50	117500
1998-07-24	22.75	22.75	21.63	22.25	102900
1998-07-27	22.25	22.25	21.00	21.13	133400
1998-07-28	21.69	21.75	20.75	21.13	86900
1998-07-29	21.50	21.75	21.00	21.75	20500
1998-07-30	21.75	22.00	21.00	21.38	64500
1998-07-31	21.25	21.75	21.00	21.00	23500
1998-08-03	21.00	21.75	18.75	20.25	97700
1998-08-04	20.38	20.63	19.00	20.14	136900
1998-08-05	21.25	21.25	20.50	20.69	660500
1998-08-06	20.81	22.00	20.69	21.88	693500
1998-08-07	22.13	22.50	22.00	22.38	420600
1998-08-10	22.75	23.00	21.75	21.81	23600
1998-08-11	21.25	21.50	20.50	21.00	65800
1998-08-12	21.00	21.75	21.00	21.13	61100
1998-08-13	21.13	21.50	21.06	21.25	87500
1998-08-14	21.50	22.63	21.50	22.25	149300
1998-08-17	22.25	23.38	21.75	23.25	157400
1998-08-18	23.63	24.94	23.25	24.63	336400
1998-08-19	25.00	25.00	23.75	23.94	302800
1998-08-20	24.13	24.13	23.50	23.88	257800
1998-08-21	24.00	24.00	21.63	23.13	78600
1998-08-24	23.38	23.38	22.00	22.00	44500
1998-08-25	22.06	23.13	22.06	22.38	66400
1998-08-26	22.00	22.63	22.00	22.38	9600
1998-08-27	21.75	22.00	20.50	20.81	35700
1998-08-28	20.88	21.50	19.50	19.94	286900
1998-08-31	20.00	20.00	17.00	17.00	98100
1998-09-01	18.00	20.25	17.00	19.88	183900
1998-09-02	19.75	20.00	19.13	19.38	80400
1998-09-03	19.25	19.25	18.38	18.50	50000
1998-09-04	19.38	19.59	18.50	18.63	24500
1998-09-08	19.38	20.75	19.38	20.25	41600
1998-09-09	19.63	20.50	18.75	19.25	50300
1998-09-10	19.75	19.75	18.44	18.44	10400
1998-09-11	18.63	19.25	18.50	18.88	170000
1998-09-14	19.00	19.88	19.00	19.56	203400
1998-09-15	20.00	20.63	19.75	20.50	67800
1998-09-16	20.75	22.75	20.50	22.13	184000
1998-09-17	21.25	22.25	20.50	21.75	97400
1998-09-18	21.75	22.06	21.69	21.81	48500
1998-09-21	21.13	22.19	21.13	21.69	35400
1998-09-22	22.13	22.13	20.69	21.00	46600
1998-09-23	21.75	22.13	21.25	21.69	190900
1998-09-24	21.88	21.88	21.00	21.06	99900
1998-09-25	21.00	21.38	20.75	20.88	81100
1998-09-28	21.63	21.63	20.75	20.88	82500
1998-09-29	21.13	21.13	20.38	20.63	71500
1998-09-30	20.75	20.75	19.88	20.00	68500
1998-10-01	19.88	20.13	19.63	19.88	61100
1998-10-02	19.63	20.06	19.38	19.75	66400
1998-10-05	20.00	20.06	19.00	19.75	76700
1998-10-06	19.88	20.00	19.00	19.56	67600
1998-10-07	19.94	19.94	19.25	19.66	40000
1998-10-08	18.75	19.22	18.00	18.56	35000
1998-10-09	18.25	20.13	18.25	19.88	163500
1998-10-12	20.13	22.25	20.00	22.00	96700
1998-10-13	21.63	22.06	21.63	21.69	99200
1998-10-14	21.69	22.50	21.69	22.13	181300
1998-10-15	22.38	22.63	21.88	22.50	24900
1998-10-16	22.50	23.50	22.50	23.00	75100
1998-10-19	23.13	23.38	22.38	22.88	33900
1998-10-20	22.38	23.13	22.38	22.94	52900
1998-10-21	22.31	23.38	22.31	23.19	36400
1998-10-22	23.19	24.88	23.13	24.50	316600
1998-10-23	24.50	24.88	23.50	24.50	343600
1998-10-26	24.88	25.38	24.38	25.31	96500
1998-10-27	25.25	25.50	24.75	25.13	107200
1998-10-28	24.75	25.94	24.75	25.94	289300
1998-10-29	26.00	26.00	25.38	25.69	263200
1998-10-30	25.94	25.94	25.13	25.63	137400
1998-11-02	25.75	25.75	25.25	25.25	29900
1998-11-03	25.50	26.25	24.94	25.81	133200
1998-11-04	25.88	26.00	25.38	25.88	80500
1998-11-05	25.25	26.00	25.25	25.81	16300
1998-11-06	25.50	25.94	25.31	25.94	37900
1998-11-09	25.88	25.88	25.50	25.69	70400
1998-11-10	25.75	25.75	25.00	25.25	138900
1998-11-11	25.38	25.44	24.88	25.38	117800
1998-11-12	25.69	25.69	24.88	25.38	224500
1998-11-13	25.06	25.38	25.06	25.31	207200
1998-11-16	25.00	25.50	25.00	25.25	78800
1998-11-17	25.00	25.25	24.88	25.13	95900
1998-11-18	25.38	25.56	25.13	25.50	173100
1998-11-19	25.63	26.13	25.25	26.06	74600
1998-11-20	26.19	27.75	25.75	27.25	127400
1998-11-23	27.75	28.50	26.88	27.50	270000
1998-11-24	27.38	28.00	27.13	27.50	359900
1998-11-25	27.75	27.75	27.25	27.38	64000
1998-11-27	27.25	27.75	27.25	27.38	17400
1998-11-30	27.50	27.88	27.00	27.25	70100
1998-12-01	28.00	28.00	26.88	27.13	449000
1998-12-02	27.00	27.31	26.75	27.00	167100
1998-12-03	27.25	27.25	26.75	26.94	306200
1998-12-04	27.00	27.25	26.88	27.25	216100
1998-12-07	26.75	27.50	26.75	27.38	65600
1998-12-08	27.13	28.50	27.13	28.38	156000
1998-12-09	28.50	29.31	28.00	28.63	216500
1998-12-10	28.75	28.75	28.19	28.44	404700
1998-12-11	28.31	28.75	28.25	28.56	91900
1998-12-14	28.38	28.63	28.25	28.38	34600
1998-12-15	28.63	28.63	27.88	27.88	212100
1998-12-16	28.00	28.13	27.75	27.75	75300
1998-12-17	27.50	27.81	27.13	27.52	55300
1998-12-18	27.25	28.31	27.25	27.75	127600
1998-12-21	28.38	29.13	28.31	28.44	238800
1998-12-22	28.75	28.88	28.00	28.25	290600
1998-12-23	29.00	29.00	28.00	28.28	187200
1998-12-24	28.56	28.63	28.00	28.00	75500
1998-12-28	28.06	29.00	28.00	28.13	57100
1998-12-29	28.00	28.75	28.00	28.31	94900
1998-12-30	28.25	29.00	28.25	28.94	46600
1998-12-31	29.25	32.25	29.00	31.63	383000
1999-01-04	33.50	33.63	32.00	32.38	293900
1999-01-05	32.38	32.50	31.25	31.25	185400
1999-01-06	31.31	31.31	30.00	30.13	243200
1999-01-07	30.06	31.00	30.06	30.63	40900
1999-01-08	30.63	31.45	30.13	30.38	39500
1999-01-11	30.38	30.38	30.00	30.25	228400
1999-01-12	30.25	31.19	30.06	30.75	123800
1999-01-13	30.13	30.88	29.75	30.63	291400
1999-01-14	30.38	31.06	30.31	30.38	91200
1999-01-15	30.25	30.56	29.75	30.13	62500
1999-01-19	30.81	31.00	30.25	30.63	34500
1999-01-20	30.63	33.50	30.50	32.00	363200
1999-01-21	32.13	32.69	31.88	32.69	373400
1999-01-22	32.13	32.81	31.88	32.38	481100
1999-01-25	32.63	33.28	24.75	25.80	2305300
1999-01-26	26.00	26.06	21.88	24.00	2793000
1999-01-27	24.50	24.75	22.50	24.25	219000
1999-01-28	24.25	24.50	23.38	23.50	140900
1999-01-29	24.44	24.44	23.63	24.00	217200
1999-02-01	24.25	24.38	23.75	23.94	95800
1999-02-02	24.00	24.00	22.88	22.88	268700
1999-02-03	22.75	23.25	22.69	23.00	105800
1999-02-04	23.19	23.25	22.88	23.06	110800
1999-02-05	23.13	23.25	22.50	22.69	60600
1999-02-08	22.88	22.88	22.00	22.13	290600
1999-02-09	22.63	22.63	20.88	21.63	222800
1999-02-10	21.75	21.88	19.00	19.50	1961500
1999-02-11	19.94	19.94	18.45	19.50	457700
1999-02-12	20.44	21.25	19.81	19.81	643400
1999-02-16	20.75	20.94	20.25	20.63	259900
1999-02-17	20.44	21.00	19.88	19.88	66800
1999-02-18	19.88	20.00	19.31	19.56	58700
1999-02-19	19.81	19.81	19.00	19.50	72900
1999-02-22	19.88	20.00	19.50	19.63	78100
1999-02-23	19.88	19.88	19.19	19.50	160200
1999-02-24	19.63	19.63	18.88	19.06	78600
1999-02-25	19.13	19.13	18.00	18.06	228400
1999-02-26	18.25	18.38	17.75	17.88	85600
1999-03-01	17.88	18.44	17.88	18.00	69600
1999-03-02	18.00	18.25	17.38	17.75	145000
1999-03-03	17.88	17.88	17.50	17.75	188600
1999-03-04	18.13	18.25	17.13	17.19	184200
1999-03-05	18.00	18.00	17.13	17.75	96400
1999-03-08	18.06	18.06	17.13	18.00	151900
1999-03-09	18.06	18.13	17.88	17.94	106400
1999-03-10	17.94	18.06	17.94	18.00	66500
1999-03-11	18.06	18.31	17.88	18.13	145800
1999-03-12	18.13	18.13	17.25	17.30	73400
1999-03-15	17.38	17.63	17.00	17.38	45700
1999-03-16	17.75	17.75	16.75	16.88	75900
1999-03-17	17.00	17.00	15.25	15.31	459500
1999-03-18	15.63	15.63	15.00	15.00	991100
1999-03-19	15.19	16.63	15.00	15.75	162500
1999-03-22	17.19	19.38	17.13	19.25	725400
1999-03-23	19.81	20.25	18.50	19.50	314100
1999-03-24	19.94	20.31	19.56	20.00	238000
1999-03-25	20.00	20.75	19.88	20.13	164700
1999-03-26	20.25	20.25	19.50	20.00	41900
1999-03-29	20.13	20.13	19.00	19.38	60600
1999-03-30	19.00	19.50	17.44	17.50	162100
1999-03-31	18.94	19.63	18.88	19.50	409000
1999-04-01	19.88	20.25	19.50	20.00	328700
1999-04-05	20.13	20.63	19.88	20.38	117600
1999-04-06	20.38	20.50	19.81	19.81	34900
1999-04-07	19.63	20.00	19.19	19.50	29900
1999-04-08	19.75	20.44	19.38	20.44	160900
1999-04-09	20.25	22.06	20.25	22.00	325200
1999-04-12	21.63	22.13	20.63	20.75	215900
1999-04-13	20.63	21.00	19.63	20.38	224900
1999-04-14	20.75	20.75	19.75	19.81	195100
1999-04-15	20.00	20.00	19.06	19.38	96200
1999-04-16	19.19	20.50	19.06	20.06	177600
1999-04-19	20.00	20.38	19.69	19.69	48900
1999-04-20	19.50	20.00	19.31	19.50	85700
1999-04-21	19.13	19.75	18.88	19.75	67900
1999-04-22	19.88	19.88	19.25	19.25	59300
1999-04-23	19.75	19.75	19.13	19.25	84100
1999-04-26	19.44	19.44	19.00	19.19	133100
1999-04-27	19.31	19.31	18.88	19.25	85800
1999-04-28	19.06	19.19	18.88	19.13	83000
1999-04-29	18.81	19.13	18.75	18.81	76300
1999-04-30	18.94	19.13	18.69	18.94	115500
1999-05-03	19.25	20.25	18.88	20.00	105800
1999-05-04	20.31	20.50	19.63	19.94	38700
1999-05-05	19.81	20.00	19.19	20.00	66500
1999-05-06	19.38	20.00	19.13	19.44	65000
1999-05-07	19.50	20.00	19.44	19.97	171800
1999-05-10	20.00	23.19	19.94	22.50	411300
1999-05-11	22.63	22.94	22.00	22.25	158200
1999-05-12	22.25	22.44	21.63	22.00	80000
1999-05-13	21.88	22.00	21.81	21.88	392700
1999-05-14	21.75	21.75	21.38	21.50	42700
1999-05-17	21.38	21.81	21.38	21.50	55800
1999-05-18	21.63	22.31	21.50	22.00	108600
1999-05-19	22.00	22.75	22.00	22.56	85300
1999-05-20	22.25	22.75	22.25	22.50	37700
1999-05-21	22.19	22.38	22.00	22.25	225300
1999-05-24	22.50	22.81	22.19	22.25	50200
1999-05-25	22.44	22.75	22.00	22.13	213500
1999-05-26	22.50	22.50	21.88	22.13	184100
1999-05-27	22.19	22.81	21.94	22.44	210300
1999-05-28	22.50	22.50	21.50	22.00	118100
1999-06-01	22.13	22.13	21.00	21.13	58700
1999-06-02	21.19	21.19	20.00	20.38	171700
1999-06-03	20.31	20.44	19.94	20.31	160000
1999-06-04	20.38	20.38	19.25	19.88	65000
1999-06-07	20.00	20.81	19.81	20.81	411500
1999-06-08	20.56	21.19	20.56	20.88	82300
1999-06-09	21.25	22.19	21.06	21.75	103200
1999-06-10	21.63	21.94	21.63	21.88	75000
1999-06-11	21.78	21.94	21.63	21.63	64800
1999-06-14	21.63	22.00	21.63	21.63	61700
1999-06-15	22.00	23.56	21.88	22.75	292300
1999-06-16	22.75	24.00	22.75	23.94	125400
1999-06-17	24.13	24.13	23.00	23.31	76500
1999-06-18	23.31	23.31	22.50	22.81	47800
1999-06-21	23.50	23.75	22.75	23.00	107400
1999-06-22	22.75	23.25	22.69	22.69	62300
1999-06-23	22.81	22.81	21.63	21.88	195500
1999-06-24	21.81	22.13	21.75	21.88	162500
1999-06-25	22.00	22.25	21.75	22.25	150800
1999-06-28	22.38	22.38	22.00	22.38	29500
1999-06-29	22.31	22.94	22.31	22.88	132600
1999-06-30	23.13	23.13	22.38	22.50	37000
1999-07-01	22.38	22.75	22.00	22.00	329500
1999-07-02	22.19	22.19	21.75	22.13	36200
1999-07-06	22.25	22.75	21.88	22.00	97100
1999-07-07	22.63	22.63	21.88	22.25	106000
1999-07-08	22.50	23.13	21.88	23.13	30300
1999-07-09	23.00	23.63	23.00	23.63	83800
1999-07-12	23.63	24.00	23.13	23.63	70800
1999-07-13	23.50	23.94	23.31	23.75	77300
1999-07-14	23.75	24.13	23.38	23.94	61700
1999-07-15	23.75	24.13	23.75	24.00	26100
1999-07-16	23.75	24.13	23.50	23.75	66400
1999-07-19	24.00	24.00	23.50	23.75	29400
1999-07-20	23.25	23.94	23.25	23.63	60000
1999-07-21	23.38	23.63	23.31	23.63	209000
1999-07-22	23.25	23.56	22.88	23.00	92900
1999-07-23	23.25	23.63	22.75	23.38	51500
1999-07-26	22.91	23.50	21.75	21.75	192400
1999-07-27	22.50	22.50	21.75	22.50	167500
1999-07-28	22.25	23.69	22.00	23.69	52800
1999-07-29	23.00	24.13	23.00	24.13	160800
1999-07-30	24.00	25.44	23.88	24.88	225600
1999-08-02	25.38	25.50	24.88	25.19	97400
1999-08-03	25.13	25.25	24.50	24.50	109000
1999-08-04	24.69	24.69	23.50	23.75	255200
1999-08-05	24.13	24.25	22.50	22.88	80300
1999-08-06	22.38	23.06	22.38	22.50	56100
1999-08-09	22.84	25.50	22.50	24.94	130600
1999-08-10	24.50	24.63	22.63	23.13	450700
1999-08-11	23.38	23.38	22.75	22.81	410600
1999-08-12	22.88	23.00	22.25	22.38	33400
1999-08-13	22.63	22.69	22.00	22.44	28800
1999-08-16	22.63	22.63	22.00	22.00	12900
1999-08-17	22.66	22.81	22.19	22.19	74100
1999-08-18	22.44	22.44	22.00	22.13	86700
1999-08-19	22.06	22.13	21.50	21.56	128700
1999-08-20	21.56	22.25	21.56	21.88	383400
1999-08-23	21.69	22.19	21.69	22.00	265400
1999-08-24	21.75	22.25	21.75	21.88	72400
1999-08-25	21.91	22.00	21.81	22.00	63700
1999-08-26	21.91	22.00	21.63	21.81	125500
1999-08-27	21.25	21.88	20.50	21.63	196100
1999-08-30	21.88	22.31	21.38	21.38	44700
1999-08-31	21.38	21.44	20.63	21.06	18800
1999-09-01	20.91	21.38	20.56	20.63	18000
1999-09-02	20.56	21.00	20.25	20.31	134500
1999-09-03	20.19	21.00	20.19	20.63	132000
1999-09-07	20.38	22.50	20.38	21.56	79600
1999-09-08	21.63	21.75	21.31	21.50	53100
1999-09-09	22.00	22.00	21.00	21.13	35400
1999-09-10	21.63	21.63	20.50	20.63	31600
1999-09-13	20.50	21.38	20.25	20.50	56500
1999-09-14	20.13	20.25	19.75	19.88	144100
1999-09-15	20.50	20.50	19.88	20.00	73300
1999-09-16	19.75	20.31	19.75	19.75	274000
1999-09-17	19.81	20.25	19.81	20.19	100900
1999-09-20	20.16	20.31	20.00	20.19	57100
1999-09-21	20.00	20.31	20.00	20.25	62300
1999-09-22	20.19	20.50	19.94	19.94	126100
1999-09-23	19.94	20.50	19.94	19.94	63900
1999-09-24	20.56	20.63	19.56	19.56	147700
1999-09-27	19.94	20.25	19.75	20.25	202800
1999-09-28	20.13	21.38	19.75	20.38	206000
1999-09-29	20.50	20.50	20.00	20.06	54500
1999-09-30	20.00	20.19	19.69	20.00	84600
1999-10-01	19.63	20.06	19.63	20.00	64000
1999-10-04	20.00	20.00	19.50	19.56	84600
1999-10-05	19.56	20.00	19.50	19.50	54400
1999-10-06	19.94	20.00	19.38	19.63	57000
1999-10-07	19.31	19.50	19.00	19.00	46000
1999-10-08	19.00	19.25	18.50	18.63	39700
1999-10-11	18.63	19.13	18.50	19.06	32400
1999-10-12	19.13	19.13	18.50	18.88	29300
1999-10-13	19.00	19.00	18.50	18.56	287100
1999-10-14	19.00	19.00	18.06	18.19	124100
1999-10-15	18.31	18.31	17.25	17.94	154000
1999-10-18	17.88	18.00	17.13	17.25	26500
1999-10-19	17.31	17.69	17.00	17.56	161700
1999-10-20	17.88	19.06	17.88	19.06	417600
1999-10-21	19.03	20.06	18.88	20.06	256200
1999-10-22	20.38	20.38	19.75	20.13	162000
1999-10-25	19.94	20.56	19.88	20.50	160300
1999-10-26	20.56	21.00	20.06	20.13	202800
1999-10-27	20.13	20.25	20.00	20.00	160000
1999-10-28	20.75	20.88	20.00	20.69	82800
1999-10-29	20.63	20.88	20.38	20.75	57400
1999-11-01	20.63	21.25	20.63	20.94	42000
1999-11-02	20.81	21.25	20.81	21.06	118500
1999-11-03	20.81	21.75	20.81	21.50	36800
1999-11-04	21.38	21.75	21.38	21.56	43200
1999-11-05	21.56	21.75	21.25	21.25	40500
1999-11-08	21.50	21.50	20.81	21.25	94000
1999-11-09	21.13	21.38	20.50	20.50	138400
1999-11-10	20.38	20.38	19.00	19.31	241700
1999-11-11	19.44	23.44	19.38	22.88	790300
1999-11-12	22.75	23.25	22.38	22.44	247600
1999-11-15	22.44	22.56	22.19	22.19	42200
1999-11-16	22.19	24.25	22.19	23.88	231600
1999-11-17	24.00	25.13	23.75	25.00	447400
1999-11-18	25.19	25.25	24.06	24.81	226900
1999-11-19	24.75	24.94	24.25	24.56	51200
1999-11-22	24.56	25.31	24.50	24.81	162900
1999-11-23	25.06	26.25	24.94	26.13	337800
1999-11-24	26.25	28.38	26.00	28.25	971300
1999-11-26	28.50	28.75	27.31	27.31	147900
1999-11-29	27.09	27.75	27.00	27.25	553200
1999-11-30	27.00	27.38	26.88	27.17	147900
1999-12-01	27.31	28.31	27.13	28.00	195500
1999-12-02	27.88	28.25	27.38	28.25	129200
1999-12-03	28.00	28.63	27.25	27.75	170000
1999-12-06	27.75	28.00	26.88	27.88	61700
1999-12-07	27.50	27.50	26.75	27.06	32100
1999-12-08	26.94	27.13	26.63	26.75	44500
1999-12-09	26.63	26.63	25.63	26.06	134100
1999-12-10	26.13	27.25	25.88	26.88	131700
1999-12-13	26.88	28.25	26.38	27.75	95500
1999-12-14	27.38	27.75	26.38	27.38	68000
1999-12-15	26.88	26.88	26.38	26.88	89300
1999-12-16	27.00	27.00	26.13	26.13	72400
1999-12-17	26.13	27.50	26.13	27.44	138400
1999-12-20	27.56	27.56	25.88	26.00	161700
1999-12-21	26.56	26.56	24.45	26.38	229900
1999-12-22	26.03	26.50	25.56	25.75	48700
1999-12-23	25.75	26.00	25.38	26.00	170000
1999-12-27	26.00	26.06	25.50	26.06	35700
1999-12-28	26.00	26.38	25.63	25.63	320200
1999-12-29	25.75	25.75	24.88	25.00	31100
1999-12-30	25.50	25.75	23.69	24.00	86800
1999-12-31	23.38	27.75	23.25	27.38	100000
2000-01-03	28.00	28.50	24.25	24.50	540800
2000-01-04	24.75	25.00	23.00	24.69	151400
2000-01-05	24.94	25.25	24.38	25.00	51400
2000-01-06	25.22	26.19	24.94	25.81	227500
2000-01-07	25.81	26.00	24.63	24.69	154500
2000-01-10	24.88	25.13	23.13	23.63	210000
2000-01-11	23.88	23.88	22.00	22.50	546700
2000-01-12	22.50	22.50	21.63	22.00	495200
2000-01-13	21.75	22.19	21.75	22.00	257700
2000-01-14	22.09	22.88	22.00	22.13	120800
2000-01-18	22.00	22.88	22.00	22.69	376400
2000-01-19	22.81	23.50	22.56	23.13	233000
2000-01-20	23.13	23.50	22.31	22.44	92900
2000-01-21	22.63	24.25	22.50	24.00	262500
2000-01-24	23.88	24.00	23.25	23.81	126200
2000-01-25	23.50	24.25	23.25	24.25	312900
2000-01-26	24.13	25.19	24.13	25.00	87300
2000-01-27	25.13	25.13	23.88	23.94	158500
2000-01-28	24.25	24.38	23.75	24.00	40700
2000-01-31	23.75	23.75	22.63	23.00	27400
2000-02-01	22.88	23.25	22.44	22.88	146700
2000-02-02	22.38	23.00	22.13	23.00	122700
2000-02-03	22.88	24.50	22.44	23.94	261900
2000-02-04	24.50	24.63	23.13	23.50	69500
2000-02-07	23.75	23.75	22.75	23.00	47300
2000-02-08	23.31	23.56	22.88	23.00	36900
2000-02-09	23.28	23.56	22.63	22.88	243800
2000-02-10	22.63	22.75	22.50	22.50	78100
2000-02-11	23.00	23.63	22.81	23.31	97700
2000-02-14	23.00	25.19	22.88	24.50	204800
2000-02-15	24.69	25.00	24.00	24.25	384000
2000-02-16	24.94	28.31	24.75	28.13	596600
2000-02-17	27.25	27.38	26.25	26.63	801700
2000-02-18	26.94	27.88	25.94	27.88	415900
2000-02-22	26.81	27.00	26.13	26.25	144100
2000-02-23	26.97	26.97	26.48	26.75	722600
2000-02-24	26.69	27.06	26.25	26.50	160500
2000-02-25	27.00	27.00	25.81	26.38	285300
2000-02-28	26.38	26.50	25.69	25.75	85400
2000-02-29	25.81	26.00	25.25	25.25	77800
2000-03-01	25.69	25.88	25.19	25.25	207300
2000-03-02	25.13	25.88	23.44	23.56	178200
2000-03-03	24.25	24.25	23.25	23.31	169200
2000-03-06	23.50	23.50	20.81	21.50	329800
2000-03-07	21.75	24.06	21.75	23.63	251000
2000-03-08	23.13	23.38	22.25	22.25	205200
2000-03-09	23.25	23.25	21.94	22.31	270200
2000-03-10	22.50	22.88	21.88	21.94	95400
2000-03-13	21.94	22.31	20.63	20.69	130200
2000-03-14	22.25	22.25	20.75	21.00	112800
2000-03-15	20.94	21.31	20.81	21.13	131500
2000-03-16	21.00	21.63	19.50	20.69	461200
2000-03-17	20.75	21.06	20.50	20.81	229400
2000-03-20	21.25	21.38	20.88	21.38	303500
2000-03-21	21.38	21.50	20.88	20.88	196400
2000-03-22	21.19	21.88	21.13	21.88	309500
2000-03-23	21.56	22.38	21.50	22.38	245600
2000-03-24	23.25	24.00	22.56	22.88	499400
2000-03-27	22.75	23.06	22.13	22.50	81800
2000-03-28	22.69	23.00	22.25	22.94	105100
2000-03-29	22.78	22.88	21.00	21.50	160100
2000-03-30	21.50	21.94	20.75	21.50	141200
2000-03-31	21.84	21.84	21.38	21.56	50400
2000-04-03	21.56	21.94	20.94	21.94	51700
2000-04-04	21.72	22.63	21.63	22.63	188500
2000-04-05	22.38	23.50	21.94	23.06	168600
2000-04-06	23.25	23.50	22.56	23.50	42000
2000-04-07	23.44	24.13	23.38	23.88	45500
2000-04-10	24.00	24.00	22.50	22.63	35000
2000-04-11	22.13	22.25	21.75	22.13	51800
2000-04-12	22.38	22.38	21.63	21.88	147400
2000-04-13	21.63	22.13	21.50	22.06	18700
2000-04-14	22.06	22.06	21.50	21.75	88300
2000-04-17	21.56	21.75	20.50	20.50	140700
2000-04-18	20.81	21.13	20.75	20.81	153900
2000-04-19	20.97	21.25	19.75	19.75	228900
2000-04-20	21.13	21.38	18.00	18.63	311200
2000-04-24	18.75	20.00	18.63	19.88	99100
2000-04-25	20.34	22.00	20.34	21.75	169500
2000-04-26	21.88	21.94	20.69	21.38	72700
2000-04-27	20.94	21.38	20.38	20.92	62500
2000-04-28	21.34	23.00	21.13	23.00	47700
2000-05-01	22.50	23.44	21.63	21.75	150200
2000-05-02	21.75	22.00	21.25	21.63	61700
2000-05-03	21.75	21.81	20.31	20.44	120500
2000-05-04	21.13	21.75	20.75	20.75	309500
2000-05-05	20.94	22.00	20.63	21.88	124900
2000-05-08	21.78	22.00	20.94	21.06	122400
2000-05-09	21.19	21.88	20.81	20.94	53700
2000-05-10	22.19	22.25	20.94	21.06	209700
2000-05-11	21.19	21.69	20.50	20.69	81500
2000-05-12	21.31	23.75	21.00	21.63	287400
2000-05-15	21.63	21.94	21.13	21.94	28200
2000-05-16	21.63	22.69	21.63	22.63	187300
2000-05-17	22.63	22.63	22.00	22.38	234600
2000-05-18	22.38	23.25	22.38	22.88	142300
2000-05-19	22.75	22.88	20.75	21.31	379500
2000-05-22	21.75	22.00	20.25	20.75	43600
2000-05-23	20.56	21.25	19.94	20.38	91400
2000-05-24	20.47	20.88	19.88	20.88	29900
2000-05-25	20.56	20.81	20.19	20.50	35400
2000-05-26	20.25	21.00	20.25	20.50	24500
2000-05-30	20.94	21.00	20.00	21.00	118300
2000-05-31	20.31	22.19	20.00	21.75	57500
2000-06-01	21.78	21.78	20.63	21.44	53000
2000-06-02	21.72	21.94	21.25	21.75	59700
2000-06-05	21.88	22.00	20.13	20.81	102000
2000-06-06	21.63	22.25	21.50	22.00	275500
2000-06-07	21.81	22.88	21.81	22.75	172200
2000-06-08	22.88	23.63	22.50	23.00	136800
2000-06-09	23.50	23.50	22.38	22.38	145600
2000-06-12	23.25	23.25	21.63	21.69	40100
2000-06-13	21.88	21.88	21.31	21.38	69600
2000-06-14	21.75	22.13	21.38	22.13	103400
2000-06-15	23.25	23.63	22.50	23.44	105600
2000-06-16	23.56	23.75	23.25	23.25	56300
2000-06-19	23.28	23.56	22.38	22.38	80600
2000-06-20	22.88	23.13	22.31	22.50	71300
2000-06-21	22.91	23.56	22.38	23.25	89200
2000-06-22	23.34	23.56	22.63	22.63	22700
2000-06-23	22.75	23.00	22.56	22.94	31600
2000-06-26	23.00	23.63	22.56	23.38	111700
2000-06-27	23.38	23.50	22.63	23.13	28200
2000-06-28	23.50	23.56	22.63	22.94	57300
2000-06-29	23.09	23.09	22.56	22.63	68200
2000-06-30	22.63	23.25	22.63	22.75	55500
2000-07-03	22.50	22.69	22.13	22.69	12600
2000-07-05	22.81	23.25	22.06	22.69	41600
2000-07-06	22.88	22.94	21.94	22.94	14100
2000-07-07	22.88	22.88	22.25	22.63	18900
2000-07-10	22.31	22.94	22.13	22.13	47000
2000-07-11	22.88	22.88	22.50	22.81	76800
2000-07-12	22.75	22.75	22.25	22.44	16100
2000-07-13	23.00	26.56	23.00	26.50	1369900
2000-07-14	26.38	26.63	25.75	26.00	500600
2000-07-17	26.38	28.38	26.25	27.69	282000
2000-07-18	27.59	27.75	26.31	26.88	234300
2000-07-19	27.06	27.13	25.75	25.94	209000
2000-07-20	25.81	26.38	25.81	25.94	231400
2000-07-21	26.25	26.25	25.38	25.38	400700
2000-07-24	26.38	26.38	25.56	25.81	201500
2000-07-25	26.00	26.00	25.50	25.63	354500
2000-07-26	25.75	25.81	25.25	25.69	188900
2000-07-27	25.50	25.69	25.25	25.50	86500
2000-07-28	25.41	25.50	24.50	24.63	266500
2000-07-31	24.44	25.44	24.44	25.00	130400
2000-08-01	25.00	25.31	24.75	25.00	61900
2000-08-02	25.31	25.81	24.19	24.63	336500
2000-08-03	24.44	25.00	24.13	24.50	73700
2000-08-04	25.06	25.50	24.50	25.38	100800
2000-08-07	25.56	26.25	25.13	25.75	238200
2000-08-08	25.63	27.38	25.50	27.38	131600
2000-08-09	27.00	28.38	26.75	27.13	327800
2000-08-10	27.38	28.25	26.88	28.25	98800
2000-08-11	28.44	29.44	27.81	28.06	475100
2000-08-14	28.25	28.31	25.88	26.25	314700
2000-08-15	26.63	26.75	25.00	25.56	289100
2000-08-16	25.50	28.00	25.50	27.50	233500
2000-08-17	27.38	27.63	26.88	27.25	121300
2000-08-18	27.50	27.50	27.00	27.00	13900
2000-08-21	27.06	27.25	26.50	26.50	36400
2000-08-22	27.00	27.00	26.38	26.56	122100
2000-08-23	26.50	27.25	26.33	26.94	185900
2000-08-24	27.03	27.19	26.81	26.94	66400
2000-08-25	27.00	27.44	26.88	27.25	26800
2000-08-28	27.25	27.44	26.94	27.13	123400
2000-08-29	27.13	27.31	26.88	27.06	52600
2000-08-30	27.13	27.13	26.88	27.13	363000
2000-08-31	27.13	27.56	26.94	27.31	51400
2000-09-01	27.47	27.50	26.13	26.75	43300
2000-09-05	27.13	27.44	27.00	27.25	125300
2000-09-06	27.25	27.25	26.94	26.94	567500
2000-09-07	26.25	26.31	25.25	25.56	329800
2000-09-08	25.88	25.88	25.19	25.38	241400
2000-09-11	25.94	26.13	25.38	25.50	59300
2000-09-12	25.50	25.75	25.44	25.44	114400
2000-09-13	25.50	25.63	24.56	24.56	123600
2000-09-14	25.00	25.25	24.75	24.94	135800
2000-09-15	25.13	25.38	25.00	25.00	18000
2000-09-18	25.00	25.00	23.00	23.88	181800
2000-09-19	23.94	23.94	23.25	23.38	84100
2000-09-20	23.13	23.50	23.00	23.00	77300
2000-09-21	23.22	23.22	22.06	22.31	450800
2000-09-22	22.28	22.31	21.25	21.75	263200
2000-09-25	21.56	21.75	20.00	20.13	521100
2000-09-26	20.38	20.38	14.88	17.56	1405000
2000-09-27	18.00	18.00	15.38	16.69	1186400
2000-09-28	14.19	17.75	13.19	17.69	1813100
2000-09-29	17.84	17.84	16.25	16.94	912300
2000-10-02	16.81	16.94	15.88	16.50	172800
2000-10-03	16.94	16.94	15.38	15.38	139100
2000-10-04	16.06	16.06	15.19	15.31	77000
2000-10-05	15.98	16.38	15.25	16.00	120800
2000-10-06	15.58	16.38	15.50	15.75	298100
2000-10-09	16.00	16.88	15.31	16.75	46700
2000-10-10	16.94	16.94	15.19	15.44	178700
2000-10-11	15.25	15.38	13.75	14.50	293400
2000-10-12	8.53	8.69	4.06	4.28	11000500
2000-10-13	4.73	5.75	4.63	5.28	4038000
2000-10-16	5.69	5.69	5.31	5.41	1212100
2000-10-17	5.38	5.44	4.69	4.75	1406300
2000-10-18	4.81	4.84	4.19	4.31	1474400
2000-10-19	4.63	4.63	3.94	4.00	2088500
2000-10-20	4.19	4.19	3.88	3.88	657300
2000-10-23	4.05	4.13	3.69	3.69	1704400
2000-10-24	3.75	3.81	3.47	3.66	1137100
2000-10-25	3.61	4.13	3.53	4.00	1015200
2000-10-26	4.09	4.94	3.97	4.78	1134200
2000-10-27	5.14	5.44	4.88	5.25	861700
2000-10-30	5.38	5.44	4.63	4.81	405100
2000-10-31	4.88	5.03	4.75	4.88	222600
2000-11-01	4.97	5.00	4.75	4.97	247200
2000-11-02	4.88	5.06	4.84	4.88	333500
2000-11-03	5.00	5.19	4.88	5.19	181700
2000-11-06	5.22	5.38	4.81	4.81	367000
2000-11-07	4.92	5.00	4.50	4.81	81400
2000-11-08	4.91	5.38	4.69	4.78	189600
2000-11-09	4.86	4.86	3.88	4.00	526700
2000-11-10	4.06	4.25	3.72	4.03	279900
2000-11-13	3.88	3.88	3.59	3.75	441400
2000-11-14	3.94	4.13	3.75	3.81	257300
2000-11-15	3.94	3.94	3.69	3.81	452700
2000-11-16	3.94	3.94	3.59	3.69	212900
2000-11-17	3.78	3.81	3.06	3.38	717200
2000-11-20	3.50	3.63	3.19	3.25	282300
2000-11-21	3.55	3.63	3.25	3.34	186300
2000-11-22	3.44	3.44	3.00	3.31	403500
2000-11-24	3.38	3.44	3.25	3.44	60100
2000-11-27	3.50	3.56	3.34	3.41	1128500
2000-11-28	3.44	3.50	3.38	3.41	349400
2000-11-29	3.44	3.56	3.41	3.50	96600
2000-11-30	3.47	3.50	3.41	3.44	175900
2000-12-01	3.44	3.66	3.41	3.59	148900
2000-12-04	3.61	3.69	3.25	3.38	173200
2000-12-05	3.28	3.28	2.88	3.06	523100
2000-12-06	3.00	3.31	2.97	3.19	448100
2000-12-07	3.13	3.31	3.09	3.16	139300
2000-12-08	3.16	3.50	3.06	3.38	134700
2000-12-11	3.44	3.56	3.44	3.50	184000
2000-12-12	3.61	3.63	3.50	3.63	101700
2000-12-13	3.56	4.44	3.50	4.19	361800
2000-12-14	4.25	4.25	3.94	4.00	103200
2000-12-15	4.13	4.19	3.81	3.88	60300
2000-12-18	3.94	4.00	3.50	3.50	78100
2000-12-19	3.38	3.63	3.25	3.38	186200
2000-12-20	3.25	3.38	3.00	3.06	213300
2000-12-21	3.00	3.25	2.88	3.06	147100
2000-12-22	3.00	3.25	2.94	2.94	150300
2000-12-26	2.88	3.05	2.56	2.59	175900
2000-12-27	2.56	2.88	2.50	2.63	373800
2000-12-28	2.56	2.75	2.56	2.66	264000
2000-12-29	2.66	2.81	2.63	2.75	375900
2001-01-02	2.75	3.47	2.75	3.19	167000
2001-01-03	3.25	3.56	3.13	3.56	64800
2001-01-04	3.56	3.63	3.13	3.56	67100
2001-01-05	3.61	3.63	3.38	3.63	186300
2001-01-08	3.56	4.22	3.44	4.06	249300
2001-01-09	4.06	4.31	3.81	4.19	218100
2001-01-10	4.19	4.19	3.94	4.13	136900
2001-01-11	4.00	4.06	3.88	3.88	58800
2001-01-12	3.88	4.00	3.69	3.88	137800
2001-01-16	3.94	4.06	3.81	4.00	190200
2001-01-17	4.11	4.25	4.03	4.16	115200
2001-01-18	4.08	4.50	4.08	4.44	185500
2001-01-19	4.42	5.31	4.38	4.63	384100
2001-01-22	4.94	5.25	4.81	5.06	332700
2001-01-23	5.19	6.25	5.06	5.94	555500
2001-01-24	6.13	7.19	4.13	4.75	1711100
2001-01-25	4.44	4.50	3.69	4.00	465200
2001-01-26	4.00	4.06	3.75	3.94	146500
2001-01-29	3.94	4.25	3.81	4.25	95000
2001-01-30	4.25	4.38	4.13	4.38	87100
2001-01-31	4.31	4.59	4.25	4.31	96400
2001-02-01	4.44	4.66	4.41	4.56	80600
2001-02-02	4.63	4.75	4.50	4.69	109700
2001-02-05	4.53	4.88	4.53	4.88	152900
2001-02-06	4.86	5.38	4.75	5.25	310400
2001-02-07	5.19	5.31	4.94	5.25	359900
2001-02-08	5.00	5.28	5.00	5.13	38100
2001-02-09	5.11	5.13	4.31	4.69	152400
2001-02-12	4.66	4.69	4.19	4.38	144400
2001-02-13	4.38	4.44	4.28	4.42	131600
2001-02-14	4.55	5.25	4.34	5.06	171600
2001-02-15	5.19	5.25	4.81	4.94	84700
2001-02-16	4.63	4.88	4.63	4.88	97000
2001-02-20	4.81	4.94	4.50	4.63	103300
2001-02-21	4.73	4.75	4.25	4.31	199700
2001-02-22	4.31	4.44	3.94	3.97	87000
2001-02-23	4.02	4.13	3.88	4.13	40600
2001-02-26	4.06	4.25	4.03	4.16	40300
2001-02-27	4.13	4.28	3.94	4.06	38400
2001-02-28	3.94	4.06	3.84	3.84	42600
2001-03-01	3.78	3.88	3.56	3.75	48800
2001-03-02	3.75	3.91	3.69	3.84	19200
2001-03-05	3.88	3.88	3.53	3.63	90600
2001-03-06	3.81	3.84	3.53	3.55	60600
2001-03-07	3.56	3.63	3.50	3.56	62700
2001-03-08	3.56	3.56	3.44	3.44	100600
2001-03-09	3.50	3.59	3.34	3.41	70200
2001-03-12	3.39	3.44	3.25	3.25	22300
2001-03-13	3.25	3.44	3.25	3.44	69500
2001-03-14	3.25	3.38	3.06	3.13	58200
2001-03-15	3.16	3.44	3.16	3.41	29700
2001-03-16	3.39	3.44	3.09	3.09	60100
2001-03-19	3.38	3.38	3.06	3.25	16000
2001-03-20	3.36	3.38	3.19	3.25	19200
2001-03-21	3.36	3.36	3.06	3.06	35600
2001-03-22	3.06	3.25	3.06	3.09	19200
2001-03-23	3.19	3.25	3.09	3.09	28100
2001-03-26	3.31	3.31	3.09	3.13	23500
2001-03-27	3.13	3.50	3.09	3.50	43700
2001-03-28	3.34	3.44	3.25	3.31	27800
2001-03-29	3.19	3.25	2.81	3.13	103700
2001-03-30	2.98	3.13	2.94	3.09	27100
2001-04-02	3.00	3.22	3.00	3.00	15900
2001-04-03	3.00	3.06	2.69	2.69	119600
2001-04-04	2.75	2.81	2.50	2.63	51100
2001-04-05	2.63	2.81	2.59	2.72	30800
2001-04-06	2.69	2.69	2.56	2.56	32100
2001-04-09	2.62	3.00	2.56	2.90	125000
2001-04-10	3.00	3.00	2.90	2.96	50300
2001-04-11	3.00	3.16	2.98	3.04	65800
2001-04-12	3.00	3.06	2.98	3.05	8300
2001-04-16	3.06	3.06	2.90	2.95	28000
2001-04-17	2.96	2.99	2.91	2.95	11200
2001-04-18	2.93	3.00	2.86	2.90	70000
2001-04-19	2.93	3.10	2.92	2.97	22000
2001-04-20	3.07	3.07	2.90	3.05	20500
2001-04-23	2.92	3.00	2.90	2.92	14400
2001-04-24	2.92	3.00	2.92	2.99	5600
2001-04-25	3.00	3.00	2.94	2.99	103200
2001-04-26	2.86	2.90	2.76	2.81	41500
2001-04-27	2.93	2.93	2.75	2.75	38100
2001-04-30	2.69	2.74	2.63	2.74	79300
2001-05-01	2.74	2.75	2.71	2.74	41500
2001-05-02	2.81	2.85	2.71	2.81	186500
2001-05-03	2.83	2.84	2.75	2.75	36700
2001-05-04	2.79	2.79	2.75	2.78	62500
2001-05-07	2.72	2.83	2.72	2.74	51800
2001-05-08	2.75	2.75	2.71	2.73	50800
2001-05-09	2.70	2.75	2.70	2.72	122000
2001-05-10	2.75	2.75	2.67	2.68	59700
2001-05-11	2.78	2.79	2.65	2.70	80200
2001-05-14	2.29	2.69	2.28	2.67	85500
2001-05-15	2.54	2.74	2.54	2.74	16600
2001-05-16	2.74	2.74	2.56	2.70	71500
2001-05-17	2.74	2.82	2.66	2.81	90100
2001-05-18	2.80	2.81	2.70	2.71	11800
2001-05-21	2.83	2.83	2.70	2.77	11100
2001-05-22	2.74	2.83	2.71	2.73	31500
2001-05-23	2.73	2.80	2.72	2.74	68100
2001-05-24	2.77	2.84	2.65	2.72	63500
2001-05-25	2.75	2.90	2.65	2.82	40700
2001-05-29	2.89	2.90	2.67	2.90	36500
2001-05-30	2.81	2.85	2.71	2.81	71600
2001-05-31	2.74	2.76	2.71	2.75	43300
2001-06-01	2.74	2.75	2.71	2.74	25000
2001-06-04	2.74	2.74	2.62	2.62	98400
2001-06-05	2.57	2.59	2.57	2.59	60300
2001-06-06	2.55	2.56	2.43	2.47	361500
2001-06-07	2.48	2.67	2.46	2.61	38300
2001-06-08	2.60	2.60	2.56	2.60	20500
2001-06-11	2.58	2.60	2.52	2.52	8600
2001-06-12	2.53	2.55	2.42	2.55	72400
2001-06-13	2.46	2.54	2.17	2.35	61500
2001-06-14	2.39	2.39	2.07	2.38	70800
2001-06-15	2.25	2.30	2.08	2.15	83700
2001-06-18	2.10	2.23	2.05	2.05	37800
2001-06-19	2.05	2.05	1.94	1.96	121000
2001-06-20	1.97	2.00	1.60	1.62	166400
2001-06-21	1.62	1.81	1.45	1.79	154900
2001-06-22	1.78	1.99	1.67	1.91	21300
2001-06-25	1.90	2.11	1.90	2.00	34900
2001-06-26	2.05	2.11	1.88	2.05	162200
2001-06-27	2.05	2.05	1.93	2.01	79200
2001-06-28	2.03	2.13	1.99	2.05	34700
2001-06-29	2.13	2.14	1.95	1.96	51100
2001-07-02	2.00	2.26	1.93	2.08	339400
2001-07-03	2.24	2.27	2.11	2.27	30300
2001-07-05	2.26	2.38	2.20	2.38	38200
2001-07-06	2.39	2.47	2.30	2.32	18200
2001-07-09	2.34	2.35	2.22	2.30	104500
2001-07-10	2.30	2.44	2.26	2.35	80200
2001-07-11	2.24	2.27	2.12	2.21	27700
2001-07-12	2.24	2.24	2.00	2.08	75400
2001-07-13	2.13	2.18	2.00	2.04	31600
2001-07-16	2.11	2.13	2.00	2.13	42700
2001-07-17	2.15	2.15	1.80	2.07	48900
2001-07-18	2.06	2.14	1.94	2.14	34800
2001-07-19	2.14	2.14	2.05	2.10	29300
2001-07-20	2.10	2.10	1.94	1.95	50500
2001-07-23	2.06	2.06	1.80	1.80	67700
2001-07-24	1.83	1.83	1.68	1.76	105300
2001-07-25	1.78	1.87	1.77	1.81	103200
2001-07-26	1.82	1.82	1.61	1.64	118000
2001-07-27	1.64	1.72	1.60	1.72	44000
2001-07-30	1.74	1.81	1.63	1.65	85400
2001-07-31	1.65	1.71	1.65	1.68	454200
2001-08-01	1.68	1.68	1.65	1.68	55500
2001-08-02	1.68	1.68	1.64	1.66	177700
2001-08-03	1.68	1.68	1.60	1.60	55000
2001-08-06	1.62	1.62	1.57	1.61	30200
2001-08-07	1.61	1.63	1.58	1.58	11300
2001-08-08	1.63	1.69	1.56	1.65	127500
2001-08-09	1.65	1.65	1.54	1.58	58900
2001-08-10	1.52	1.60	1.52	1.58	17800
2001-08-13	1.56	1.59	1.50	1.53	69200
2001-08-14	1.50	1.64	1.50	1.60	43800
2001-08-15	1.65	1.65	1.52	1.64	33900
2001-08-16	1.64	1.65	1.54	1.60	37700
2001-08-17	1.65	1.65	1.35	1.35	459300
2001-08-20	1.35	1.39	1.30	1.35	31800
2001-08-21	1.30	1.35	1.20	1.23	176200
2001-08-22	1.24	1.27	1.02	1.20	91900
2001-08-23	1.20	1.23	1.18	1.21	9900
2001-08-24	1.18	1.21	1.11	1.11	31400
2001-08-27	1.17	1.21	1.07	1.19	47900
2001-08-28	1.21	1.21	1.08	1.10	31400
2001-08-29	1.11	1.20	0.95	0.98	242000
2001-08-30	0.97	1.02	0.97	1.02	35100
2001-08-31	1.00	1.02	0.97	1.00	28200
2001-09-04	1.00	1.00	0.96	0.96	34500
2001-09-05	0.99	0.99	0.86	0.87	71000
2001-09-06	0.85	0.90	0.85	0.90	88300
2001-09-07	0.86	0.95	0.86	0.94	55300
2001-09-10	0.90	0.93	0.90	0.90	249600
2001-09-17	0.91	0.91	0.80	0.85	57700
2001-09-18	0.86	0.90	0.76	0.80	312800
2001-09-19	0.82	0.82	0.55	0.59	318900
2001-09-20	0.61	0.65	0.56	0.65	49100
2001-09-21	0.64	0.64	0.55	0.58	45200
2001-09-24	0.61	0.65	0.59	0.65	46000
2001-09-25	0.67	0.75	0.65	0.75	95900
2001-09-26	0.78	0.80	0.74	0.74	317900
2001-09-27	0.74	0.99	0.70	0.93	580900
2001-09-28	0.98	1.04	0.95	1.00	124800
2001-10-01	1.00	1.00	0.93	0.96	29400
2001-10-02	0.97	0.97	0.79	0.79	207500
2001-10-03	0.77	0.92	0.76	0.89	167400
2001-10-04	0.87	0.92	0.85	0.87	89600
2001-10-05	0.88	0.97	0.87	0.93	51800
2001-10-08	0.96	1.08	0.93	1.08	62100
2001-10-09	1.07	1.07	1.00	1.01	126400
2001-10-10	1.05	1.05	1.00	1.01	29600
2001-10-11	1.03	1.20	0.97	1.13	65300
2001-10-12	1.19	1.35	1.13	1.34	147800
2001-10-15	1.32	1.35	1.22	1.28	51300
2001-10-16	1.30	1.30	1.15	1.20	56000
2001-10-17	1.20	1.41	1.20	1.36	42700
2001-10-18	1.32	1.35	1.22	1.22	41400
2001-10-19	1.22	1.27	1.22	1.22	16300
2001-10-22	1.25	1.30	1.25	1.29	72100
2001-10-23	1.26	1.28	1.21	1.26	24900
2001-10-24	1.22	1.25	1.20	1.21	17900
2001-10-25	1.20	1.25	1.15	1.19	22000
2001-10-26	1.19	1.24	1.15	1.22	19800
2001-10-29	1.16	1.32	1.16	1.27	40900
2001-10-30	1.27	1.33	1.25	1.27	21300
2001-10-31	1.30	1.33	1.21	1.23	9500
2001-11-01	1.25	1.25	1.11	1.13	34600
2001-11-02	1.34	1.34	1.16	1.23	21700
2001-11-05	1.20	1.29	1.20	1.20	24100
2001-11-06	1.21	1.25	1.13	1.25	76700
2001-11-07	1.25	1.30	1.20	1.24	59200
2001-11-08	1.26	1.26	1.18	1.20	39500
2001-11-09	1.20	1.22	1.13	1.16	59200
2001-11-12	1.19	1.30	1.16	1.16	103900
2001-11-13	1.20	1.28	1.17	1.20	49700
2001-11-14	1.18	1.24	1.15	1.17	51000
2001-11-15	1.24	1.24	1.13	1.17	67000
2001-11-16	1.15	1.30	1.15	1.28	119600
2001-11-19	1.25	1.32	1.25	1.27	30600
2001-11-20	1.27	1.35	1.23	1.35	45000
2001-11-21	1.35	1.72	1.35	1.68	160600
2001-11-23	1.75	2.03	1.73	2.01	96400
2001-11-26	2.00	2.12	1.91	2.10	145900
2001-11-27	2.09	2.65	2.00	2.36	508500
2001-11-28	2.34	2.50	2.30	2.38	105300
2001-11-29	2.33	2.38	1.90	2.15	132400
2001-11-30	2.18	2.18	1.90	2.01	64400
2001-12-03	2.03	2.07	1.85	1.85	50200
2001-12-04	1.90	1.90	1.76	1.83	94000
2001-12-05	1.84	2.00	1.80	1.94	75300
2001-12-06	1.90	2.00	1.80	1.93	31300
2001-12-07	1.85	2.00	1.85	1.95	54300
2001-12-10	1.95	2.00	1.84	1.92	56300
2001-12-11	1.90	1.90	1.60	1.69	234800
2001-12-12	1.70	1.85	1.66	1.80	90900
2001-12-13	1.71	1.82	1.70	1.75	36400
2001-12-14	1.70	1.80	1.62	1.80	48000
2001-12-17	1.68	1.76	1.64	1.70	58300
2001-12-18	1.62	1.73	1.58	1.69	46700
2001-12-19	1.60	1.65	1.50	1.50	56400
2001-12-20	1.50	1.57	1.35	1.57	311500
2001-12-21	1.58	1.70	1.45	1.50	466800
2001-12-24	1.43	1.56	1.43	1.54	49400
2001-12-26	1.50	1.85	1.50	1.75	84800
2001-12-27	1.80	2.05	1.75	2.05	235800
2001-12-28	1.98	2.09	1.75	2.05	83200
2001-12-31	1.96	2.02	1.90	2.02	100200
2002-01-02	1.88	2.02	1.85	1.99	24900
2002-01-03	1.98	2.05	1.95	2.02	123100
2002-01-04	2.00	2.12	2.00	2.09	177300
2002-01-07	2.10	2.70	2.10	2.52	352400
2002-01-08	2.82	4.31	2.81	3.74	1624500
2002-01-09	3.76	3.78	3.05	3.09	515200
2002-01-10	3.09	3.30	2.88	3.20	190400
2002-01-11	3.30	3.31	3.11	3.29	104700
2002-01-14	3.22	3.38	3.08	3.26	74400
2002-01-15	3.40	3.45	3.08	3.25	92200
2002-01-16	3.16	3.24	3.10	3.16	38900
2002-01-17	3.24	3.27	3.16	3.24	76800
2002-01-18	3.24	3.24	3.10	3.15	27300
2002-01-22	3.05	3.19	3.01	3.05	47700
2002-01-23	3.01	3.18	3.01	3.06	22600
2002-01-24	3.06	3.21	3.06	3.21	60900
2002-01-25	3.15	3.30	3.06	3.24	61100
2002-01-28	3.27	3.33	3.21	3.26	39400
2002-01-29	3.27	3.35	3.03	3.10	91800
2002-01-30	3.05	3.16	3.02	3.09	53500
2002-01-31	3.05	3.30	3.05	3.30	47100
2002-02-01	3.31	3.32	3.10	3.10	31400
2002-02-04	3.06	3.10	2.98	3.00	47600
2002-02-05	2.96	3.05	2.96	2.99	58100
2002-02-06	2.90	2.97	2.85	2.97	79600
2002-02-07	2.90	2.90	2.75	2.75	53900
2002-02-08	2.73	2.80	2.68	2.80	74100
2002-02-11	2.73	2.95	2.73	2.95	69800
2002-02-12	2.96	3.19	2.88	3.12	77700
2002-02-13	3.20	3.20	3.06	3.17	128000
2002-02-14	3.14	3.30	3.14	3.28	68700
2002-02-15	3.30	3.39	3.25	3.31	73700
2002-02-19	3.25	3.68	3.25	3.43	213900
2002-02-20	3.44	3.52	3.37	3.38	70700
2002-02-21	3.38	3.50	3.29	3.43	34300
2002-02-22	3.30	3.48	3.25	3.34	50400
2002-02-25	3.26	3.35	3.25	3.30	17000
2002-02-26	3.25	3.62	3.21	3.55	91900
2002-02-27	3.58	3.58	3.42	3.55	28900
2002-02-28	3.55	3.58	3.50	3.51	18000
2002-03-01	3.59	3.94	3.48	3.88	295900
2002-03-04	3.94	4.25	3.89	3.89	215500
2002-03-05	3.95	4.04	3.86	3.97	82100
2002-03-06	4.00	4.11	3.97	4.06	148500
2002-03-07	4.04	4.12	3.97	3.99	54200
2002-03-08	4.01	4.11	3.98	4.00	58300
2002-03-11	4.01	4.05	3.95	4.00	63400
2002-03-12	4.05	4.06	3.94	3.96	177100
2002-03-13	3.96	3.99	3.54	3.58	97100
2002-03-14	3.56	3.71	3.56	3.62	41600
2002-03-15	3.71	3.71	3.58	3.65	28900
2002-03-18	3.75	3.85	3.60	3.85	53200
2002-03-19	3.80	4.05	3.80	3.95	124500
2002-03-20	4.00	4.02	3.98	4.02	229100
2002-03-21	4.02	4.85	3.98	4.60	1260500
2002-03-22	4.89	4.89	4.30	4.30	295300
2002-03-25	4.48	4.50	4.35	4.40	252600
2002-03-26	4.45	4.50	4.35	4.40	98800
2002-03-27	4.39	4.46	4.35	4.40	69800
2002-03-28	4.40	4.69	4.36	4.69	264000
2002-04-01	4.70	5.00	4.63	4.90	405600
2002-04-02	5.00	5.26	4.90	5.06	641900
2002-04-03	5.12	5.33	5.10	5.24	338500
2002-04-04	5.29	5.31	4.45	4.59	391300
2002-04-05	4.75	4.80	4.25	4.42	182500
2002-04-08	4.44	4.75	4.30	4.75	182300
2002-04-09	4.77	5.05	4.73	4.98	398900
2002-04-10	5.01	5.01	4.75	4.83	79400
2002-04-11	4.80	4.83	4.20	4.51	194900
2002-04-12	4.50	4.65	4.44	4.58	65200
2002-04-15	4.58	4.65	4.38	4.50	122700
2002-04-16	4.55	4.98	4.49	4.80	307100
2002-04-17	4.86	4.90	4.59	4.70	97900
2002-04-18	4.61	4.77	4.45	4.77	73000
2002-04-19	4.80	4.98	4.65	4.81	89800
2002-04-22	4.82	5.00	4.75	4.90	143100
2002-04-23	4.94	4.94	4.75	4.77	37200
2002-04-24	4.92	4.92	4.50	4.50	108100
2002-04-25	4.30	4.46	4.00	4.38	164700
2002-04-26	4.40	4.45	3.88	4.01	163600
2002-04-29	4.01	4.20	3.62	3.70	250500
2002-04-30	3.56	3.95	3.55	3.75	105500
2002-05-01	3.70	3.98	3.67	3.96	113400
2002-05-02	3.83	4.33	3.83	4.25	81800
2002-05-03	4.29	4.29	4.03	4.18	43100
2002-05-06	4.20	4.20	4.02	4.03	46400
2002-05-07	4.13	4.14	3.86	4.14	104600
2002-05-08	4.14	4.40	4.06	4.38	93300
2002-05-09	4.80	5.03	4.62	5.00	618600
2002-05-10	4.99	5.80	4.85	5.50	1344500
2002-05-13	5.55	5.60	5.03	5.50	505600
2002-05-14	5.60	5.85	5.43	5.50	331000
2002-05-15	5.43	5.96	5.42	5.91	362200
2002-05-16	5.97	6.80	5.91	6.68	1304200
2002-05-17	6.80	7.14	6.60	6.95	1161700
2002-05-20	6.95	7.07	6.45	6.95	368600
2002-05-21	6.85	7.09	6.76	6.76	327000
2002-05-22	6.76	6.88	6.48	6.63	271100
2002-05-23	6.59	6.79	6.00	6.35	402700
2002-05-24	6.39	6.45	6.18	6.32	164800
2002-05-28	6.39	6.63	6.30	6.55	164900
2002-05-29	6.61	7.05	6.55	6.99	585700
2002-05-30	7.05	7.85	7.00	7.73	1069800
2002-05-31	7.67	7.78	7.15	7.15	452700
2002-06-03	7.14	7.50	6.95	7.43	434000
2002-06-04	7.48	7.48	6.78	6.80	339500
2002-06-05	6.90	7.03	6.55	6.89	257700
2002-06-06	6.94	7.00	6.76	6.96	143100
2002-06-07	6.79	6.97	6.38	6.90	229200
2002-06-10	6.85	6.89	6.62	6.79	114200
2002-06-11	6.78	6.93	6.60	6.65	157100
2002-06-12	6.59	6.65	6.20	6.58	287600
2002-06-13	6.50	6.60	6.20	6.33	171800
2002-06-14	6.29	6.29	5.86	5.92	271100
2002-06-17	5.99	6.11	5.91	6.07	323600
2002-06-18	5.70	6.12	5.50	6.12	264000
2002-06-19	6.10	6.62	5.96	6.37	393500
2002-06-20	6.44	6.44	6.00	6.25	237800
2002-06-21	6.11	6.22	6.00	6.05	103900
2002-06-24	6.05	6.05	5.70	5.80	148500
2002-06-25	5.76	5.93	5.58	5.62	136900
2002-06-26	5.55	5.55	5.15	5.21	276900
2002-06-27	5.28	5.57	5.22	5.52	247000
2002-06-28	5.55	5.72	5.35	5.66	161000
2002-07-01	5.70	5.81	5.17	5.17	51400
2002-07-02	5.25	5.30	4.78	4.81	208100
2002-07-03	4.81	4.94	4.36	4.91	192500
2002-07-05	4.92	5.08	4.85	5.00	64600
2002-07-08	5.04	5.49	4.95	5.37	110100
2002-07-09	5.44	5.59	5.06	5.18	127300
2002-07-10	5.11	5.28	4.83	4.90	157700
2002-07-11	4.83	4.94	4.55	4.93	105200
2002-07-12	4.99	5.01	4.61	4.69	101700
2002-07-15	4.60	4.69	4.04	4.14	206300
2002-07-16	4.07	4.09	3.89	4.00	175000
2002-07-17	4.15	4.64	4.10	4.64	375600
2002-07-18	4.45	5.30	4.30	4.34	333300
2002-07-19	4.30	4.45	4.18	4.23	63800
2002-07-22	4.21	4.40	3.67	3.80	232900
2002-07-23	3.99	4.00	3.61	3.69	118300
2002-07-24	3.70	3.70	3.31	3.38	246800
2002-07-25	3.38	3.55	3.22	3.29	190100
2002-07-26	3.30	3.63	3.22	3.60	55600
2002-07-29	3.49	3.91	3.40	3.69	248100
2002-07-30	3.85	4.11	3.55	3.86	82800
2002-07-31	3.86	3.92	3.58	3.70	68800
2002-08-01	3.65	3.87	3.65	3.65	133900
2002-08-02	3.75	3.75	3.29	3.30	99100
2002-08-05	3.37	3.37	2.85	3.00	274900
2002-08-06	3.05	3.73	3.00	3.59	214200
2002-08-07	3.96	4.28	3.80	3.86	474800
2002-08-08	4.05	4.15	3.85	3.98	396300
2002-08-09	4.03	4.15	3.98	4.03	94900
2002-08-12	4.05	4.49	3.93	4.49	202600
2002-08-13	4.40	4.42	4.09	4.13	184300
2002-08-14	4.11	4.30	3.82	4.30	138300
2002-08-15	4.15	4.26	4.02	4.08	46100
2002-08-16	4.05	4.15	3.95	4.10	42600
2002-08-19	4.19	4.19	3.99	3.99	66200
2002-08-20	3.98	4.05	3.86	3.95	48100
2002-08-21	3.97	4.25	3.97	4.11	57000
2002-08-22	4.11	4.85	4.07	4.84	232300
2002-08-23	4.89	5.23	4.80	4.80	217300
2002-08-26	4.88	5.00	4.80	4.80	59400
2002-08-27	5.01	5.04	4.80	4.93	81500
2002-08-28	4.81	4.96	4.79	4.90	46600
2002-08-29	4.89	4.99	4.80	4.85	46900
2002-08-30	4.86	4.99	4.81	4.96	36900
2002-09-03	4.82	4.84	4.43	4.45	84000
2002-09-04	4.54	4.80	4.50	4.80	51200
2002-09-05	4.78	4.78	4.59	4.64	21700
2002-09-06	4.65	4.85	4.63	4.83	42200
2002-09-09	4.76	5.75	4.60	5.74	344500
2002-09-10	5.61	5.76	5.30	5.48	280800
2002-09-11	5.46	5.77	5.45	5.70	284100
2002-09-12	5.69	5.72	5.45	5.45	86700
2002-09-13	5.50	5.54	5.40	5.45	55700
2002-09-16	5.49	5.94	5.42	5.91	354700
2002-09-17	5.94	6.05	5.72	5.88	470600
2002-09-18	5.76	5.80	5.14	5.56	290600
2002-09-19	5.58	5.66	5.43	5.49	124700
2002-09-20	5.57	5.57	5.00	5.23	199500
2002-09-23	5.07	5.08	4.47	4.72	341600
2002-09-24	4.79	4.92	4.52	4.60	77900
2002-09-25	4.65	5.15	4.60	5.06	364400
2002-09-26	5.04	5.11	4.85	4.85	148700
2002-09-27	4.88	4.88	4.76	4.77	19800
2002-09-30	4.75	4.78	4.42	4.55	69500
2002-10-01	4.49	4.65	4.38	4.47	96100
2002-10-02	4.40	4.80	4.40	4.70	108700
2002-10-03	4.63	4.81	4.63	4.80	31600
2002-10-04	4.75	4.88	4.50	4.63	59300
2002-10-07	4.60	4.74	4.31	4.38	46400
2002-10-08	4.31	4.48	3.74	4.03	125200
2002-10-09	3.90	4.00	3.73	3.90	62800
2002-10-10	3.90	4.11	3.70	4.02	95900
2002-10-11	4.06	4.25	4.02	4.18	72200
2002-10-14	4.18	4.25	4.00	4.20	27800
2002-10-15	4.30	4.55	4.29	4.50	138100
2002-10-16	4.28	4.54	4.23	4.40	34500
2002-10-17	4.49	4.59	4.31	4.39	59500
2002-10-18	4.27	4.38	4.20	4.30	27700
2002-10-21	4.25	4.46	3.98	4.20	108300
2002-10-22	4.01	4.16	4.01	4.07	52200
2002-10-23	4.20	4.27	3.96	4.02	92800
2002-10-24	4.00	4.22	3.82	3.93	151600
2002-10-25	4.04	4.04	3.90	3.99	119300
2002-10-28	4.05	4.20	4.01	4.14	217500
2002-10-29	4.13	4.23	4.10	4.15	45600
2002-10-30	4.26	4.76	4.25	4.70	213200
2002-10-31	4.76	5.05	4.67	4.99	208900
2002-11-01	4.97	5.08	4.85	4.95	123400
2002-11-04	4.96	5.45	4.85	5.17	222000
2002-11-05	5.09	5.59	5.05	5.49	344400
2002-11-06	5.50	5.60	5.00	5.40	245700
2002-11-07	5.20	5.59	5.20	5.47	152300
2002-11-08	5.51	5.52	5.34	5.35	85600
2002-11-11	5.29	5.41	5.09	5.10	164800
2002-11-12	5.11	5.30	5.10	5.28	200200
2002-11-13	5.20	5.25	5.15	5.22	51600
2002-11-14	5.20	5.40	5.11	5.38	93200
2002-11-15	5.27	5.44	5.17	5.37	82500
2002-11-18	5.39	5.39	5.18	5.24	29100
2002-11-19	5.06	5.18	4.62	4.94	220100
2002-11-20	4.63	5.13	4.63	4.97	51800
2002-11-21	5.06	5.06	4.54	4.56	131500
2002-11-22	4.51	4.81	4.51	4.65	105100
2002-11-25	4.81	4.97	4.68	4.74	61900
2002-11-26	4.70	4.70	4.32	4.39	161400
2002-11-27	4.40	4.62	4.31	4.54	71600
2002-11-29	4.54	4.57	4.35	4.37	35900
2002-12-02	4.55	4.55	4.13	4.25	150900
2002-12-03	4.15	4.17	4.00	4.05	288100
2002-12-04	4.10	4.35	3.95	4.24	88700
2002-12-05	4.27	4.29	4.05	4.08	62300
2002-12-06	4.15	4.20	4.01	4.11	210600
2002-12-09	4.20	4.20	4.08	4.08	86100
2002-12-10	4.19	4.38	4.05	4.26	107700
2002-12-11	4.38	4.38	4.16	4.19	36300
2002-12-12	4.25	4.25	4.15	4.22	25700
2002-12-13	4.23	4.25	4.16	4.18	40600
2002-12-16	4.15	4.25	4.05	4.21	79400
2002-12-17	4.12	4.21	4.08	4.13	107700
2002-12-18	4.08	4.13	3.65	3.77	252900
2002-12-19	3.76	3.80	3.65	3.68	167800
2002-12-20	3.64	3.80	3.64	3.70	45800
2002-12-23	3.68	3.68	3.50	3.58	113800
2002-12-24	3.64	3.91	3.52	3.87	53600
2002-12-26	3.90	4.17	3.87	4.06	108400
2002-12-27	4.14	4.14	4.03	4.09	49200
2002-12-30	4.08	4.08	3.71	3.87	88800
2002-12-31	3.79	4.06	3.73	4.04	77400
2003-01-02	4.05	4.05	3.80	4.05	66900
2003-01-03	3.98	4.03	3.87	3.98	50800
2003-01-06	4.09	4.10	3.85	3.91	53100
2003-01-07	3.89	4.00	3.84	3.89	104400
2003-01-08	3.95	3.95	3.81	3.81	58200
2003-01-09	3.86	3.93	3.64	3.64	178300
2003-01-10	3.64	3.80	3.57	3.63	120000
2003-01-13	3.61	3.79	3.61	3.68	149000
2003-01-14	3.78	3.79	3.67	3.72	112800
2003-01-15	3.77	4.38	3.77	4.31	804300
2003-01-16	4.48	4.61	4.14	4.15	422900
2003-01-17	4.16	4.16	3.96	4.00	121900
2003-01-21	4.02	4.02	3.78	3.85	95700
2003-01-22	3.60	3.90	3.60	3.82	54900
2003-01-23	3.91	4.01	3.75	3.90	64300
2003-01-24	3.80	3.85	3.80	3.85	16500
2003-01-27	3.80	3.80	3.65	3.71	96400
2003-01-28	3.76	3.82	3.65	3.71	24700
2003-01-29	3.80	3.85	3.61	3.72	51000
2003-01-30	3.72	3.85	3.65	3.71	34700
2003-01-31	3.67	3.85	3.67	3.84	26800
2003-02-03	3.70	3.83	3.68	3.68	40700
2003-02-04	3.65	3.78	3.45	3.55	118100
2003-02-05	3.60	3.64	3.47	3.47	46100
2003-02-06	3.45	3.54	3.27	3.35	105800
2003-02-07	3.29	3.36	3.05	3.09	196600
2003-02-10	3.20	3.27	3.11	3.18	228100
2003-02-11	3.12	3.12	2.90	2.95	147200
2003-02-12	3.00	3.00	2.76	2.82	112200
2003-02-13	2.83	2.99	2.61	2.90	238300
2003-02-14	3.00	3.04	2.90	2.96	59500
2003-02-18	3.18	3.28	3.10	3.25	146300
2003-02-19	3.23	3.40	3.23	3.36	56000
2003-02-20	3.38	3.38	3.19	3.37	46000
2003-02-21	3.40	3.40	3.22	3.26	11400
2003-02-24	3.30	3.40	3.28	3.30	59400
2003-02-25	3.30	3.37	3.30	3.36	67600
2003-02-26	3.40	3.40	3.27	3.33	23700
2003-02-27	3.50	3.86	3.46	3.72	322400
2003-02-28	3.85	4.23	3.80	4.23	254200
2003-03-03	4.24	4.49	4.14	4.48	381100
2003-03-04	4.50	4.52	4.17	4.40	143400
2003-03-05	4.30	4.40	4.15	4.27	92000
2003-03-06	4.20	4.20	4.02	4.16	119200
2003-03-07	4.15	4.34	4.01	4.28	117100
2003-03-10	4.25	4.31	4.02	4.02	97300
2003-03-11	4.07	4.13	3.92	4.10	171000
2003-03-12	4.07	4.17	4.05	4.13	36700
2003-03-13	4.15	4.28	4.10	4.23	111300
2003-03-14	4.15	4.24	4.15	4.20	59800
2003-03-17	4.13	4.29	4.00	4.28	73400
2003-03-18	4.28	4.64	4.26	4.60	280000
2003-03-19	4.52	4.71	4.52	4.64	164100
2003-03-20	4.56	4.65	4.41	4.50	88700
2003-03-21	4.40	4.75	4.40	4.65	219600
2003-03-24	4.50	4.59	4.38	4.51	70400
2003-03-25	4.57	5.06	4.50	4.79	209100
2003-03-26	4.95	5.00	4.78	4.97	242600
2003-03-27	4.93	5.02	4.87	4.98	141100
2003-03-28	5.00	5.00	4.86	4.90	107000
2003-03-31	4.86	4.90	4.62	4.89	67100
2003-04-01	4.92	5.07	4.83	5.03	188000
2003-04-02	5.08	5.10	4.92	5.00	146700
2003-04-03	5.02	5.08	4.93	5.05	196300
2003-04-04	5.15	5.15	5.02	5.05	78700
2003-04-07	5.14	5.31	5.02	5.06	181200
2003-04-08	5.00	5.20	4.93	5.14	219600
2003-04-09	5.15	5.40	5.10	5.10	269000
2003-04-10	5.15	5.37	5.13	5.21	146000
2003-04-11	5.18	5.43	5.07	5.40	167300
2003-04-14	5.42	5.75	5.39	5.72	169400
2003-04-15	5.86	5.90	5.37	5.57	148300
2003-04-16	5.50	5.62	5.40	5.59	104700
2003-04-17	5.60	5.85	5.50	5.81	128100
2003-04-21	5.74	6.00	5.74	5.84	109100
2003-04-22	5.91	6.06	5.84	6.06	156400
2003-04-23	6.30	7.07	6.20	6.70	1161900
2003-04-24	6.60	6.76	6.45	6.46	369000
2003-04-25	6.47	6.60	6.42	6.57	229400
2003-04-28	6.80	7.53	6.79	7.52	1262700
2003-04-29	7.70	7.96	7.11	7.71	1095900
2003-04-30	7.82	8.02	7.62	7.88	473600
2003-05-01	7.88	7.88	7.50	7.65	363500
2003-05-02	7.79	7.85	7.26	7.40	1114300
2003-05-05	8.19	8.37	7.66	7.93	1574400
2003-05-06	8.20	8.23	7.76	7.87	748900
2003-05-07	7.09	7.10	6.50	7.00	4643600
2003-05-08	7.10	7.80	6.96	7.73	2618500
2003-05-09	7.83	7.90	7.58	7.75	1263000
2003-05-12	7.65	7.95	7.65	7.90	732100
2003-05-13	7.84	7.94	7.81	7.90	818200
2003-05-14	7.86	7.90	7.65	7.75	347400
2003-05-15	7.68	7.72	7.15	7.65	874100
2003-05-16	7.56	7.70	7.42	7.60	509600
2003-05-19	7.31	7.50	7.03	7.32	526500
2003-05-20	7.40	7.43	7.01	7.25	338400
2003-05-21	7.16	7.34	6.76	7.12	646400
2003-05-22	7.19	7.24	7.00	7.05	239400
2003-05-23	7.00	7.05	6.80	6.97	758600
2003-05-27	6.92	7.46	6.83	7.34	444500
2003-05-28	7.49	7.50	7.15	7.35	257900
2003-05-29	7.50	7.50	7.27	7.49	607500
2003-05-30	7.50	7.75	7.49	7.64	462000
2003-06-02	7.74	7.92	7.69	7.76	715800
2003-06-03	7.85	7.85	7.64	7.78	370100
2003-06-04	7.68	7.75	7.16	7.50	481800
2003-06-05	7.50	7.60	7.27	7.40	530600
2003-06-06	7.72	7.74	7.30	7.44	295100
2003-06-09	7.39	7.75	7.18	7.39	1278800
2003-06-10	7.49	7.50	7.05	7.30	854500
2003-06-11	7.13	7.29	7.05	7.15	310000
2003-06-12	7.10	7.15	6.96	7.11	376800
2003-06-13	7.03	7.40	7.03	7.40	616500
2003-06-16	7.41	7.50	7.20	7.31	229400
2003-06-17	7.20	7.75	7.17	7.72	1226200
2003-06-18	7.73	8.50	7.70	8.04	4000500
2003-06-19	8.25	8.81	8.06	8.70	2510200
2003-06-20	8.89	8.90	8.38	8.43	1418500
2003-06-23	8.61	8.66	8.10	8.18	455300
2003-06-24	8.18	8.45	8.11	8.24	537200
2003-06-25	8.31	8.96	8.30	8.76	953900
2003-06-26	8.98	9.45	8.76	9.44	1783500
2003-06-27	9.50	9.50	8.75	8.96	1125200
2003-06-30	9.20	9.21	8.85	9.01	344200
2003-07-01	9.03	9.03	8.55	8.79	472900
2003-07-02	8.79	8.87	8.55	8.79	285000
2003-07-03	8.85	9.25	8.70	8.76	512600
2003-07-07	8.75	9.00	8.65	8.67	785000
2003-07-08	8.66	9.46	8.55	9.40	1103500
2003-07-09	9.40	9.75	9.19	9.30	988200
2003-07-10	9.19	9.30	8.86	9.14	439600
2003-07-11	9.16	9.22	8.99	9.03	179100
2003-07-14	9.10	9.44	9.00	9.21	330900
2003-07-15	9.25	9.28	8.73	8.82	503900
2003-07-16	8.91	8.91	8.25	8.52	354200
2003-07-17	8.53	8.67	8.37	8.60	286500
2003-07-18	8.60	8.81	8.37	8.37	672300
2003-07-21	8.37	8.52	8.20	8.33	609400
2003-07-22	8.40	8.65	8.30	8.40	296800
2003-07-23	8.47	8.97	8.41	8.90	299500
2003-07-24	8.81	8.97	8.63	8.74	143100
2003-07-25	8.76	8.81	8.48	8.60	193400
2003-07-28	8.70	8.70	8.51	8.70	153900
2003-07-29	8.59	9.21	8.56	9.07	323800
2003-07-30	9.12	9.20	8.76	8.87	279000
2003-07-31	8.84	8.92	8.08	8.50	1040800
2003-08-01	8.56	8.80	8.27	8.30	417100
2003-08-04	8.33	8.52	8.18	8.25	216100
2003-08-05	8.28	8.38	8.10	8.26	241700
2003-08-06	8.26	8.29	7.24	7.39	1266500
2003-08-07	7.35	7.80	7.29	7.39	802700
2003-08-08	7.48	7.65	7.42	7.54	207900
2003-08-11	7.60	7.62	6.95	7.00	1044000
2003-08-12	7.05	7.39	7.00	7.30	255000
2003-08-13	7.32	7.39	7.25	7.33	297300
2003-08-14	7.40	7.45	7.32	7.45	178700
2003-08-15	7.48	7.55	7.27	7.28	84100
2003-08-18	7.25	7.42	7.20	7.24	262600
2003-08-19	7.34	7.63	7.27	7.45	584200
2003-08-20	7.44	7.44	7.30	7.32	138400
2003-08-21	7.35	7.54	7.26	7.32	174200
2003-08-22	7.36	7.49	7.30	7.37	191100
2003-08-25	7.40	7.44	7.17	7.24	299700
2003-08-26	7.16	7.20	7.10	7.15	236300
2003-08-27	7.10	7.20	7.05	7.09	346000
2003-08-28	7.10	7.16	7.03	7.16	287200
2003-08-29	7.17	7.79	7.10	7.75	613200
2003-09-02	8.10	8.14	7.87	7.90	507800
2003-09-03	8.04	8.10	7.87	7.87	321100
2003-09-04	7.83	7.84	7.35	7.59	1053600
2003-09-05	7.61	7.85	7.56	7.62	379900
2003-09-08	7.69	7.84	7.62	7.73	181900
2003-09-09	7.75	8.10	7.75	7.78	461100
2003-09-10	7.68	7.96	7.63	7.69	207100
2003-09-11	7.69	7.79	7.36	7.55	426800
2003-09-12	7.45	7.58	7.36	7.40	637200
2003-09-15	7.36	7.48	7.35	7.40	264800
2003-09-16	7.53	8.10	7.50	7.97	782700
2003-09-17	8.05	8.10	7.73	7.90	418600
2003-09-18	7.93	8.00	7.72	7.73	333400
2003-09-19	8.06	8.88	7.90	8.85	2727900
2003-09-22	8.70	8.73	8.40	8.51	952100
2003-09-23	8.56	9.11	8.50	8.76	1023600
2003-09-24	8.86	8.86	8.06	8.19	928700
2003-09-25	8.31	8.50	8.01	8.17	762200
2003-09-26	8.09	8.16	7.70	7.75	652700
2003-09-29	7.72	7.95	7.63	7.69	281900
2003-09-30	7.83	8.22	7.65	7.90	493100
2003-10-01	7.98	8.10	7.90	7.96	402900
2003-10-02	8.03	8.30	7.96	7.98	277100
2003-10-03	8.05	8.25	7.80	7.91	766200
2003-10-06	7.99	8.45	7.91	8.38	447700
2003-10-07	8.38	8.42	8.15	8.18	391000
2003-10-08	8.18	8.35	8.16	8.27	320900
2003-10-09	8.31	8.40	8.03	8.09	404000
2003-10-10	8.16	8.30	8.10	8.29	238600
2003-10-13	8.29	8.42	8.20	8.30	413500
2003-10-14	8.32	8.33	8.15	8.24	357100
2003-10-15	8.30	8.35	8.08	8.09	249200
2003-10-16	8.14	8.61	8.07	8.60	515100
2003-10-17	9.39	9.50	8.73	8.92	3643400
2003-10-20	9.25	9.31	8.81	8.97	1530100
2003-10-21	9.04	9.40	8.91	9.31	1699900
2003-10-22	9.38	9.39	8.97	8.97	1148100
2003-10-23	8.76	8.90	8.61	8.75	866700
2003-10-24	8.80	8.83	8.60	8.78	335100
2003-10-27	9.05	9.08	8.87	8.92	581700
2003-10-28	8.97	9.08	8.90	8.90	966400
2003-10-29	8.84	9.03	8.60	8.99	1155900
2003-10-30	9.16	9.18	8.87	9.10	1026900
2003-10-31	9.15	9.15	8.95	9.05	494700
2003-11-03	9.14	10.10	9.10	10.03	2655900
2003-11-04	10.11	10.40	9.69	10.09	3204400
2003-11-05	10.15	10.15	9.50	9.91	1354700
2003-11-06	9.87	9.88	9.37	9.64	1250400
2003-11-07	9.80	9.81	9.20	9.35	1292200
2003-11-10	8.71	9.00	8.03	8.35	4685100
2003-11-11	8.20	8.50	8.00	8.37	1187100
2003-11-12	8.67	8.83	8.50	8.61	1061400
2003-11-13	8.79	8.88	8.25	8.29	949900
2003-11-14	8.34	8.35	8.01	8.02	686600
2003-11-17	8.06	8.15	7.63	7.77	1553800
2003-11-18	7.86	8.20	7.83	7.98	700200
2003-11-19	8.06	8.25	7.98	8.10	400600
2003-11-20	8.11	8.26	7.50	7.66	954200
2003-11-21	7.81	7.85	7.52	7.66	423300
2003-11-24	7.68	8.05	7.66	7.80	539300
2003-11-25	7.99	8.05	7.80	7.82	471300
2003-11-26	7.93	7.95	7.78	7.89	342200
2003-11-28	7.90	8.08	7.83	7.92	188800
2003-12-01	8.02	8.37	7.99	8.27	1045600
2003-12-02	8.27	8.30	7.89	7.94	505000
2003-12-03	8.28	8.28	7.75	7.86	547200
2003-12-04	7.81	7.93	7.61	7.79	461200
2003-12-05	7.80	7.80	7.50	7.67	665400
2003-12-08	7.69	7.70	7.38	7.50	514400
2003-12-09	7.43	7.55	7.00	7.28	1198600
2003-12-10	7.27	7.30	6.90	7.02	711800
2003-12-11	7.05	7.75	6.97	7.50	579500
2003-12-12	7.50	7.69	7.34	7.39	312200
2003-12-15	7.69	7.69	7.02	7.12	669800
2003-12-16	7.06	7.17	6.84	6.98	617500
2003-12-17	7.00	7.30	6.98	7.15	293600
2003-12-18	7.37	8.02	7.32	7.87	2236400
2003-12-19	8.00	8.00	7.69	7.71	498200
2003-12-22	7.85	8.03	7.74	8.01	510600
2003-12-23	8.03	8.20	8.00	8.11	428200
2003-12-24	8.28	8.28	8.01	8.13	202000
2003-12-26	8.09	8.19	8.07	8.14	88600
2003-12-29	8.12	8.23	8.05	8.19	318600
2003-12-30	8.11	8.25	8.10	8.18	297000
2003-12-31	8.31	8.31	7.85	7.91	312500
2004-01-02	8.08	8.19	7.92	7.96	243300
2004-01-05	7.99	8.10	7.87	7.96	350000
2004-01-06	7.94	8.09	7.89	7.96	588800
2004-01-07	8.08	8.35	8.04	8.26	1250300
2004-01-08	8.36	8.36	7.95	8.12	518800
2004-01-09	8.01	8.16	7.90	7.97	528400
2004-01-12	7.99	8.23	7.84	8.09	496000
2004-01-13	8.18	8.20	7.96	8.09	217400
2004-01-14	8.05	8.19	7.98	8.03	296100
2004-01-15	8.00	8.14	7.75	8.07	475500
2004-01-16	8.00	8.19	7.95	8.04	338200
2004-01-20	7.90	8.10	7.90	7.97	267100
2004-01-21	7.98	7.99	7.88	7.91	217300
2004-01-22	7.95	8.05	7.69	7.75	413100
2004-01-23	7.74	7.74	7.20	7.37	1459600
2004-01-26	7.36	7.40	7.17	7.36	734000
2004-01-27	7.33	7.41	7.11	7.12	715300
2004-01-28	7.05	7.19	7.05	7.14	809300
2004-01-29	7.10	7.25	7.05	7.15	730300
2004-01-30	7.20	7.38	7.16	7.28	452600
2004-02-02	7.26	7.37	7.01	7.07	656400
2004-02-03	7.04	7.15	6.55	6.80	1287300
2004-02-04	6.85	6.99	6.71	6.81	564000
2004-02-05	6.95	7.05	6.75	6.82	660500
2004-02-06	6.83	7.12	6.83	7.05	541000
2004-02-09	7.09	7.28	7.05	7.19	362800
2004-02-10	7.28	7.30	7.05	7.10	374800
2004-02-11	7.13	7.57	7.10	7.55	935400
2004-02-12	7.55	7.83	7.52	7.69	669500
2004-02-13	7.73	7.79	7.44	7.73	596700
2004-02-17	7.68	7.80	7.57	7.61	487500
2004-02-18	7.61	7.75	7.52	7.56	461000
2004-02-19	7.69	7.77	7.55	7.56	261900
2004-02-20	7.57	7.65	7.25	7.30	428000
2004-02-23	7.39	7.46	6.98	7.03	863400
2004-02-24	7.05	7.19	6.98	7.15	645800
2004-02-25	7.16	7.22	7.08	7.13	464400
2004-02-26	7.15	7.20	7.09	7.12	485700
2004-02-27	7.14	7.24	7.07	7.17	725300
2004-03-01	7.18	7.23	7.12	7.17	354400
2004-03-02	7.11	7.18	7.03	7.09	492800
2004-03-03	7.10	7.12	6.91	7.02	751500
2004-03-04	7.02	7.16	7.00	7.14	518200
2004-03-05	7.20	7.45	7.13	7.37	663600
2004-03-08	7.45	7.69	7.38	7.46	1248700
2004-03-09	7.04	7.22	6.21	6.33	4141400
2004-03-10	6.24	6.48	6.23	6.37	1892800
2004-03-11	6.32	6.37	6.05	6.08	1117700
2004-03-12	6.24	6.37	6.13	6.36	961700
2004-03-15	6.49	6.49	6.10	6.25	1455500
2004-03-16	6.23	6.57	6.20	6.24	1279100
2004-03-17	6.25	6.35	6.00	6.00	979100
2004-03-18	6.13	6.14	5.75	5.77	941900
2004-03-19	5.90	6.12	5.83	6.07	479300
2004-03-22	6.09	6.12	6.00	6.02	579000
2004-03-23	6.06	6.19	5.92	6.02	380100
2004-03-24	6.10	6.12	5.95	5.96	168400
2004-03-25	5.94	6.09	5.94	6.05	201900
2004-03-26	6.19	6.19	6.00	6.10	159300
2004-03-29	6.21	6.25	5.77	5.80	760600
2004-03-30	5.73	5.88	5.60	5.87	813400
2004-03-31	5.89	5.90	5.75	5.89	249800
2004-04-01	5.82	5.87	5.75	5.81	509800
2004-04-02	5.85	5.97	5.76	5.83	475400
2004-04-05	5.83	5.96	5.80	5.95	286700
2004-04-06	5.90	6.00	5.85	5.90	257200
2004-04-07	5.86	5.95	5.70	5.75	457400
2004-04-08	5.78	5.82	5.55	5.58	536200
2004-04-12	5.65	5.74	5.55	5.64	455500
2004-04-13	5.64	5.69	5.45	5.50	432900
2004-04-14	5.45	5.54	5.16	5.25	1143900
2004-04-15	5.28	5.30	4.91	5.06	701500
2004-04-16	5.10	5.25	5.05	5.24	499600
2004-04-19	4.76	5.15	4.75	4.99	2308400
2004-04-20	4.99	5.00	4.73	4.90	952200
2004-04-21	4.82	4.94	4.77	4.84	948100
2004-04-22	4.86	5.00	4.81	5.00	740400
2004-04-23	4.98	5.24	4.96	5.18	709100
2004-04-26	5.28	5.56	5.15	5.51	1333600
2004-04-27	5.40	5.52	5.22	5.30	550400
2004-04-28	5.19	5.35	5.07	5.15	524300
2004-04-29	5.15	5.25	4.97	5.10	535900
2004-04-30	5.14	5.15	4.76	4.97	548500
2004-05-03	4.93	5.04	4.85	4.97	905400
2004-05-04	4.96	4.96	4.70	4.95	458400
2004-05-05	4.85	4.95	4.78	4.85	289600
2004-05-06	4.92	4.92	4.36	4.40	1107300
2004-05-07	4.41	4.60	4.17	4.20	924400
2004-05-10	4.10	4.21	4.04	4.19	722400
2004-05-11	4.29	4.40	4.19	4.30	406500
2004-05-12	4.30	4.35	4.17	4.35	212400
2004-05-13	4.79	5.43	4.71	5.18	2843000
2004-05-14	5.28	5.28	4.81	5.06	959500
2004-05-17	4.95	5.47	4.84	5.41	1897600
2004-05-18	5.37	5.72	5.36	5.70	846200
2004-05-19	5.82	5.82	5.47	5.50	493900
2004-05-20	5.46	5.67	5.40	5.45	359800
2004-05-21	5.30	5.35	5.03	5.04	595300
2004-05-24	5.12	5.15	5.01	5.03	598000
2004-05-25	5.03	5.22	5.01	5.21	480200
2004-05-26	5.20	5.47	5.10	5.30	611700
2004-05-27	5.38	5.45	5.26	5.40	554400
2004-05-28	5.38	5.60	5.38	5.54	622000
2004-06-01	5.76	5.76	5.47	5.58	785100
2004-06-02	5.60	5.60	5.35	5.44	732900
2004-06-03	5.38	5.45	5.17	5.19	672800
2004-06-04	5.30	5.50	5.21	5.45	427700
2004-06-07	5.51	5.54	5.25	5.47	548400
2004-06-08	5.49	5.50	5.31	5.38	369700
2004-06-09	5.39	6.22	5.35	6.20	2176700
2004-06-10	6.34	6.47	5.83	5.95	2522700
2004-06-14	5.85	5.98	5.70	5.78	556300
2004-06-15	5.81	5.88	5.69	5.75	219700
2004-06-16	5.76	5.88	5.76	5.78	421200
2004-06-17	5.79	5.80	5.48	5.55	570200
2004-06-18	5.50	5.65	5.40	5.41	397700
2004-06-21	5.38	5.50	5.35	5.47	268300
2004-06-22	5.42	5.50	5.25	5.46	611800
2004-06-23	5.49	5.50	5.30	5.45	360700
2004-06-24	5.50	5.64	5.47	5.59	378800
2004-06-25	5.66	5.75	5.35	5.56	489600
2004-06-28	5.54	5.56	5.34	5.36	364100
2004-06-29	5.36	5.40	5.16	5.19	753600
2004-06-30	5.23	5.94	5.20	5.53	1645400
2004-07-01	5.55	5.64	5.35	5.38	481300
2004-07-02	5.41	5.60	5.41	5.51	510600
2004-07-06	5.72	5.73	5.57	5.65	389900
2004-07-07	5.84	6.01	5.69	5.72	1093400
2004-07-08	5.68	5.84	5.48	5.51	297700
2004-07-09	5.56	5.70	5.53	5.70	181000
2004-07-12	5.62	5.65	5.44	5.53	159800
2004-07-13	5.56	5.58	5.45	5.47	202800
2004-07-14	5.43	5.51	5.37	5.43	207800
2004-07-15	5.51	5.54	5.38	5.47	187700
2004-07-16	5.46	5.50	5.34	5.37	225000
2004-07-19	5.39	5.46	5.13	5.18	307900
2004-07-20	5.12	5.33	5.11	5.30	300400
2004-07-21	5.25	5.40	5.25	5.37	518000
2004-07-22	5.25	5.35	5.11	5.15	351300
2004-07-23	5.15	5.22	5.01	5.10	169700
2004-07-26	5.06	5.10	4.62	4.67	994600
2004-07-27	4.69	4.83	4.39	4.56	1146600
2004-07-28	4.50	4.61	4.32	4.56	412500
2004-07-29	4.52	4.71	4.52	4.66	546400
2004-07-30	4.69	4.70	4.50	4.50	408400
2004-08-02	4.51	4.59	4.41	4.44	209800
2004-08-03	4.35	4.52	4.35	4.44	296200
2004-08-04	4.53	4.53	4.22	4.27	385500
2004-08-05	4.33	4.49	4.30	4.36	457900
2004-08-06	4.35	4.44	4.30	4.38	329400
2004-08-09	4.69	4.90	4.44	4.63	854000
2004-08-10	4.82	4.95	4.57	4.95	898700
2004-08-11	4.83	5.17	4.72	4.91	640700
2004-08-12	4.97	5.00	4.71	4.85	269600
2004-08-13	4.83	4.89	4.75	4.80	227100
2004-08-16	4.76	4.93	4.73	4.77	168900
2004-08-17	4.75	4.93	4.69	4.86	176900
2004-08-18	4.81	4.98	4.81	4.93	116200
2004-08-19	4.81	4.96	4.69	4.70	176300
2004-08-20	4.69	4.77	4.65	4.65	157200
2004-08-23	4.65	4.77	4.55	4.77	223700
2004-08-24	4.78	5.16	4.75	5.06	320800
2004-08-25	5.16	5.40	5.15	5.35	510500
2004-08-26	5.39	5.40	5.25	5.32	164200
2004-08-27	5.32	5.36	5.22	5.25	134700
2004-08-30	5.24	5.25	5.10	5.18	93300
2004-08-31	5.17	5.21	5.08	5.13	52700
2004-09-01	5.11	5.17	4.99	4.99	110900
2004-09-02	4.98	5.07	4.95	5.02	106800
2004-09-03	4.98	5.25	4.98	5.18	186800
2004-09-07	5.45	5.72	5.37	5.43	775600
2004-09-08	5.55	5.55	5.37	5.37	330500
2004-09-09	5.32	5.43	5.25	5.39	189700
2004-09-10	5.56	5.59	5.37	5.39	276500
2004-09-13	5.52	5.58	5.41	5.48	274200
2004-09-14	5.45	5.58	5.38	5.48	163300
2004-09-15	5.48	5.58	5.40	5.55	380900
2004-09-16	5.47	5.95	5.46	5.77	606600
2004-09-17	5.80	5.92	5.74	5.87	524500
2004-09-20	5.95	6.14	5.87	5.99	870900
2004-09-21	6.00	6.11	5.94	6.05	539800
2004-09-22	6.09	6.11	5.94	6.02	342300
2004-09-23	6.01	6.09	5.94	6.01	505900
2004-09-24	5.98	6.04	5.65	5.72	333600
2004-09-27	5.62	5.69	5.51	5.64	179500
2004-09-28	5.62	5.80	5.58	5.69	141500
2004-09-29	5.72	5.85	5.65	5.73	182900
2004-09-30	5.73	5.78	5.61	5.63	156900
2004-10-01	5.60	5.70	5.60	5.65	322700
2004-10-04	5.65	5.93	5.62	5.90	308300
2004-10-05	5.88	5.95	5.74	5.83	111400
2004-10-06	5.78	5.90	5.75	5.87	128400
2004-10-07	5.85	6.00	5.85	6.00	314200
2004-10-08	6.00	6.04	5.90	5.92	160500
2004-10-11	5.86	5.95	5.78	5.80	139700
2004-10-12	5.77	5.79	5.60	5.62	178900
2004-10-13	5.71	5.76	5.58	5.62	175300
2004-10-14	5.59	5.78	5.50	5.53	355300
2004-10-15	5.53	5.60	5.29	5.40	372400
2004-10-18	5.30	5.44	5.30	5.43	155500
2004-10-19	5.45	5.46	5.27	5.29	163600
2004-10-20	5.27	5.36	5.06	5.16	439400
2004-10-21	5.12	5.59	5.12	5.52	1163600
2004-10-22	5.47	5.57	5.45	5.52	166100
2004-10-25	5.48	5.73	5.40	5.67	167300
2004-10-26	5.70	5.72	5.54	5.55	253400
2004-10-27	5.56	5.60	5.39	5.52	266200
2004-10-28	6.01	6.56	5.95	6.43	3114500
2004-10-29	6.55	6.65	6.35	6.49	1217700
2004-11-01	6.50	6.98	6.47	6.86	983100
2004-11-02	6.89	7.10	6.87	6.99	1265500
2004-11-03	7.04	7.10	6.76	7.02	612200
2004-11-04	7.05	7.29	6.87	7.22	582300
2004-11-05	7.22	7.48	7.10	7.14	717100
2004-11-08	7.17	7.24	6.89	6.92	448700
2004-11-09	6.95	7.26	6.90	7.10	512200
2004-11-10	7.15	7.25	7.02	7.19	594500
2004-11-11	7.21	7.30	7.01	7.11	498800
2004-11-12	7.10	7.16	6.89	7.05	733900
2004-11-15	7.12	7.27	6.98	7.07	648800
2004-11-16	7.13	7.21	7.07	7.14	469900
2004-11-17	7.19	7.39	7.15	7.29	505300
2004-11-18	7.29	7.33	7.19	7.25	213300
2004-11-19	7.21	7.30	7.09	7.11	432100
2004-11-22	7.15	7.65	7.11	7.54	853800
2004-11-23	7.66	8.17	7.60	8.05	1557000
2004-11-24	8.18	8.56	8.12	8.55	2050500
2004-11-26	8.61	8.70	7.77	8.17	960200
2004-11-29	8.20	8.47	8.12	8.35	1241100
2004-11-30	8.35	8.45	8.20	8.30	722800
2004-12-01	8.27	8.50	8.25	8.29	502100
2004-12-02	8.19	8.27	8.06	8.25	600900
2004-12-03	8.25	8.35	8.15	8.35	483700
2004-12-06	8.36	8.50	8.25	8.40	565000
2004-12-07	8.49	8.51	8.27	8.35	398700
2004-12-08	8.35	8.37	8.05	8.25	406200
2004-12-09	8.22	8.25	8.05	8.11	230200
2004-12-10	8.07	8.17	7.52	7.57	1251200
2004-12-13	8.03	8.44	7.90	8.22	2275000
2004-12-14	8.41	8.55	8.19	8.25	2161100
2004-12-15	8.12	8.27	8.10	8.16	569600
2004-12-16	8.25	8.26	8.00	8.16	1168300
2004-12-17	8.21	8.50	8.18	8.50	665600
2004-12-20	8.45	8.50	8.02	8.10	625400
2004-12-21	8.16	8.33	8.12	8.18	420100
2004-12-22	8.22	8.22	7.91	8.05	513400
2004-12-23	8.19	8.35	8.10	8.18	502700
2004-12-27	8.21	8.29	8.10	8.28	312100
2004-12-28	8.35	8.44	8.23	8.39	451100
2004-12-29	8.28	8.49	8.23	8.26	375400
2004-12-30	8.30	8.33	8.20	8.27	170100
2004-12-31	8.41	8.41	8.21	8.25	216700
2005-01-03	8.35	8.35	7.69	8.07	764700
2005-01-04	8.05	8.21	7.69	7.84	621200
2005-01-05	7.73	8.05	7.64	7.84	1110200
2005-01-06	8.05	8.08	7.84	8.00	378600
2005-01-07	8.04	8.15	7.75	7.86	659900
2005-01-10	7.91	8.30	7.91	8.27	926200
2005-01-11	8.24	8.90	8.24	8.79	2610400
2005-01-12	8.91	8.91	8.55	8.66	872400
2005-01-13	8.90	9.39	8.86	9.22	2130700
2005-01-14	9.25	10.03	9.19	9.53	3784400
2005-01-18	9.77	10.16	9.65	10.13	2357300
2005-01-19	10.12	10.29	9.57	9.81	1324400
2005-01-20	9.63	10.06	9.62	9.72	791400
2005-01-21	9.74	10.00	9.72	9.89	657700
2005-01-24	9.93	9.98	9.79	9.85	482800
2005-01-25	10.02	10.17	9.81	9.97	764300
2005-01-26	10.10	10.10	9.36	9.56	878800
2005-01-27	9.59	9.63	9.42	9.43	522500
2005-01-28	9.35	9.45	9.21	9.37	428800
2005-01-31	9.40	10.03	9.40	10.02	1324700
2005-02-01	9.98	10.10	9.85	9.93	592100
2005-02-02	10.00	10.26	9.95	10.02	940600
2005-02-03	10.08	10.50	9.90	10.32	1703900
2005-02-04	10.80	11.46	10.74	11.30	2839400
2005-02-07	11.65	12.18	11.35	11.91	3197000
2005-02-08	11.84	11.91	11.11	11.36	1693600
2005-02-09	11.55	11.85	11.40	11.44	1224000
2005-02-10	11.42	12.45	11.42	11.81	1915900
2005-02-11	11.93	11.98	11.27	11.34	885000
2005-02-14	11.30	11.74	11.30	11.63	524200
2005-02-15	11.57	12.05	11.57	11.75	896400
2005-02-16	11.73	11.83	11.50	11.75	371500
2005-02-17	11.83	11.83	11.45	11.56	669600
2005-02-18	11.50	11.90	11.43	11.68	563300
2005-02-22	11.58	11.67	10.41	10.43	1882200
2005-02-23	10.55	10.85	10.15	10.18	1200000
2005-02-24	10.14	11.64	10.13	11.30	2805500
2005-02-25	11.24	11.25	10.38	11.00	1492900
2005-02-28	10.96	11.09	10.59	10.76	748700
2005-03-01	10.97	11.12	10.75	11.00	564200
2005-03-02	10.99	11.00	10.75	10.81	530900
2005-03-03	10.81	11.07	10.73	10.88	268500
2005-03-04	11.08	11.42	10.95	11.06	867200
2005-03-07	11.15	11.20	10.88	10.90	496700
2005-03-08	11.11	11.28	10.42	10.46	1715300
2005-03-09	10.55	10.57	10.07	10.09	1449600
2005-03-10	10.79	11.00	10.02	10.64	3695800
2005-03-11	10.34	10.40	10.10	10.10	1954000
2005-03-14	10.15	10.34	10.05	10.17	810600
2005-03-15	10.25	10.49	10.20	10.40	605600
2005-03-16	10.44	10.44	9.52	9.60	1646600
2005-03-17	9.56	10.04	9.56	9.91	1623200
2005-03-18	9.96	9.96	8.96	9.08	1493900
2005-03-21	8.97	9.31	8.68	9.25	1205500
2005-03-22	9.20	9.36	8.91	9.08	766300
2005-03-23	9.08	9.10	8.66	8.79	656500
2005-03-24	8.94	9.65	8.85	9.50	1397500
2005-03-28	9.50	9.94	9.13	9.17	459200
2005-03-29	9.12	9.22	8.92	8.99	674900
2005-03-30	8.97	9.10	8.90	8.99	335900
2005-03-31	9.05	9.32	9.05	9.24	541900
2005-04-01	9.37	9.53	9.12	9.20	1188700
2005-04-04	9.15	9.20	8.90	9.11	690100
2005-04-05	9.18	9.40	8.99	9.05	980000
2005-04-06	9.05	9.48	9.05	9.45	690000
2005-04-07	9.55	9.85	9.50	9.85	844200
2005-04-08	10.10	10.19	9.83	9.91	1377300
2005-04-11	10.08	10.08	9.68	9.83	928600
2005-04-12	9.73	10.00	9.68	9.98	467400
2005-04-13	9.96	10.05	9.53	9.60	520200
2005-04-14	9.57	9.66	9.10	9.57	542500
2005-04-15	9.60	9.60	9.17	9.31	360300
2005-04-18	9.25	9.44	9.10	9.25	596000
2005-04-19	9.40	9.45	9.25	9.30	266300
2005-04-20	9.46	9.49	9.00	9.13	468000
2005-04-21	9.18	9.30	9.05	9.27	348400
2005-04-22	9.25	9.30	8.91	9.02	347300
2005-04-25	9.01	9.43	8.96	9.35	540300
2005-04-26	9.45	9.48	9.17	9.20	362200
2005-04-27	9.18	9.20	8.85	8.88	992000
2005-04-28	8.87	8.92	7.77	7.78	2369200
2005-04-29	7.99	8.11	7.62	7.81	1630600
2005-05-02	8.11	8.67	8.01	8.60	1426500
2005-05-03	8.54	8.83	8.41	8.80	714900
2005-05-04	9.15	9.45	9.00	9.42	1582800
2005-05-05	9.50	9.62	8.21	8.95	3336300
2005-05-06	8.91	9.00	8.03	8.20	2708100
2005-05-09	8.39	8.49	8.14	8.22	912700
2005-05-10	8.13	8.37	7.99	8.00	798600
2005-05-11	8.25	8.25	7.96	8.05	784400
2005-05-12	8.05	8.29	8.02	8.29	499300
2005-05-13	8.25	8.47	8.21	8.42	800200
2005-05-16	8.35	8.49	8.22	8.41	472500
2005-05-17	8.30	8.52	8.30	8.37	472600
2005-05-18	8.35	8.78	8.32	8.69	530900
2005-05-19	8.78	9.23	8.53	9.10	1111700
2005-05-20	9.02	9.44	8.95	9.28	610500
2005-05-23	9.35	9.40	9.10	9.18	338900
2005-05-24	9.15	9.15	8.89	8.90	286100
2005-05-25	9.00	9.08	8.74	9.01	264300
2005-05-26	9.10	9.24	8.99	9.09	372600
2005-05-27	9.09	9.19	8.99	9.04	243800
2005-05-31	9.09	9.63	8.80	9.56	1003500
2005-06-01	9.59	10.04	9.31	9.96	1168100
2005-06-02	9.98	10.24	9.69	10.24	785200
2005-06-03	10.11	10.26	9.82	9.99	596700
2005-06-06	10.00	10.00	9.34	9.43	1388900
2005-06-07	9.48	9.63	9.38	9.49	791200
2005-06-08	9.60	10.16	9.51	10.16	1310200
2005-06-09	10.19	10.66	9.91	10.62	1123700
2005-06-10	10.62	10.84	10.37	10.55	1053000
2005-06-13	10.65	10.65	10.30	10.42	421100
2005-06-14	10.40	10.48	10.12	10.30	615600
2005-06-15	10.25	10.64	10.23	10.56	584600
2005-06-16	10.64	10.74	10.31	10.52	751700
2005-06-17	10.45	10.71	10.32	10.44	749500
2005-06-20	10.44	10.82	10.28	10.57	705900
2005-06-21	10.67	10.67	10.35	10.45	302100
2005-06-22	10.46	10.54	10.16	10.19	591900
2005-06-23	10.20	10.30	9.72	9.83	944400
2005-06-24	9.88	9.93	9.73	9.83	329700
2005-06-27	9.97	9.99	9.78	9.90	316200
2005-06-28	10.00	10.26	9.87	10.24	488300
2005-06-29	10.19	10.37	10.13	10.18	390100
2005-06-30	10.15	10.20	9.91	9.94	523900
2005-07-01	9.95	10.00	9.82	9.93	263400
2005-07-05	9.86	9.95	9.69	9.72	523200
2005-07-06	9.75	10.00	9.70	9.90	544700
2005-07-07	9.68	10.11	9.68	9.84	355500
2005-07-08	9.93	10.09	9.88	10.03	489200
2005-07-11	10.03	10.10	9.85	9.88	486900
2005-07-12	9.95	9.99	9.68	9.77	396700
2005-07-13	9.76	10.12	9.75	10.00	510000
2005-07-14	10.35	10.45	10.08	10.19	1736900
2005-07-15	10.30	10.37	10.11	10.37	540300
2005-07-18	10.37	10.69	10.15	10.68	549100
2005-07-19	10.70	11.07	10.58	10.99	1262900
2005-07-20	11.00	11.03	10.75	11.00	450600
2005-07-21	11.00	11.10	10.86	11.01	451000
2005-07-22	10.95	11.07	10.58	10.59	424600
2005-07-25	10.75	10.75	10.23	10.30	745600
2005-07-26	10.43	10.63	10.16	10.61	371500
2005-07-27	10.65	10.73	10.21	10.39	493600
2005-07-28	10.44	10.62	10.35	10.46	407300
2005-07-29	10.41	10.50	10.12	10.16	669100
2005-08-01	10.21	10.45	10.15	10.40	290300
2005-08-02	10.45	10.58	10.16	10.29	1089500
2005-08-03	10.29	10.35	10.01	10.33	976500
2005-08-04	10.02	10.62	10.02	10.53	794000
2005-08-05	10.60	10.79	10.40	10.75	679600
2005-08-08	10.66	10.75	10.40	10.52	404400
2005-08-09	10.44	10.54	10.15	10.32	341500
2005-08-10	10.30	10.35	9.90	10.10	889700
2005-08-11	10.04	10.21	10.03	10.06	613300
2005-08-12	10.03	10.20	9.78	10.18	561300
2005-08-15	10.50	10.67	10.23	10.23	953600
2005-08-16	10.11	10.20	9.99	10.04	628600
2005-08-17	10.04	10.10	9.92	9.97	395900
2005-08-18	10.10	10.10	9.58	9.77	745400
2005-08-19	9.84	10.02	9.65	9.85	564600
2005-08-22	10.00	10.05	9.63	9.73	614300
2005-08-23	9.80	9.80	9.69	9.71	476300
2005-08-24	9.75	9.77	9.60	9.65	292800
2005-08-25	9.77	9.77	9.40	9.55	318700
2005-08-26	9.57	9.59	9.40	9.54	196800
2005-08-29	9.49	9.55	9.39	9.44	330700
2005-08-30	9.40	9.50	9.15	9.27	537100
2005-08-31	9.25	9.27	9.00	9.12	659700
2005-09-01	9.10	9.27	9.06	9.20	381500
2005-09-02	9.15	9.18	9.01	9.05	350100
2005-09-06	9.15	9.30	9.12	9.25	463100
2005-09-07	9.25	9.45	9.25	9.38	456300
2005-09-08	9.38	9.65	9.35	9.60	398700
2005-09-09	9.68	9.68	9.36	9.52	262900
2005-09-12	9.47	9.47	9.11	9.20	422400
2005-09-13	9.16	9.31	9.08	9.11	250100
2005-09-14	9.47	9.66	9.35	9.61	964600
2005-09-15	9.62	9.70	9.41	9.68	511400
2005-09-16	9.70	9.75	9.57	9.61	376400
2005-09-19	9.68	9.76	9.29	9.38	438000
2005-09-20	9.33	9.78	9.33	9.75	574200
2005-09-21	9.70	9.99	9.55	9.98	629600
2005-09-22	9.98	10.00	9.85	9.88	327300
2005-09-23	9.85	9.99	9.83	9.92	215200
2005-09-26	10.00	10.00	9.62	9.77	816100
2005-09-27	9.75	9.75	9.27	9.37	660000
2005-09-28	9.38	9.79	9.36	9.79	842900
2005-09-29	9.93	10.38	9.88	10.33	1024700
2005-09-30	10.26	10.50	10.15	10.43	589500
2005-10-03	10.49	10.50	10.21	10.42	753600
2005-10-04	10.42	10.49	10.20	10.25	624100
2005-10-05	10.20	10.35	10.05	10.05	270900
2005-10-06	10.03	10.50	9.94	10.32	622300
2005-10-07	10.35	10.35	10.10	10.22	222300
2005-10-10	10.19	10.22	9.73	9.79	419700
2005-10-11	9.81	9.92	9.76	9.83	170700
2005-10-12	9.81	9.82	9.65	9.70	274000
2005-10-13	9.62	9.80	9.50	9.59	407300
2005-10-14	9.69	9.70	9.47	9.67	319900
2005-10-17	9.64	9.88	9.64	9.79	265200
2005-10-18	9.83	9.83	9.60	9.61	251600
2005-10-19	9.55	9.60	9.37	9.50	190100
2005-10-20	9.55	9.74	9.45	9.49	228000
2005-10-21	9.53	9.53	9.31	9.37	159400
2005-10-24	9.40	9.49	9.35	9.49	386800
2005-10-25	9.50	9.53	9.17	9.24	394500
2005-10-26	9.28	9.40	9.14	9.32	591000
2005-10-27	9.28	9.34	9.08	9.17	610900
2005-10-28	9.17	9.23	9.05	9.11	319700
2005-10-31	9.12	9.24	9.05	9.07	492800
2005-11-01	9.06	9.21	8.80	8.85	692000
2005-11-02	9.05	9.06	8.86	8.99	602600
2005-11-03	8.80	8.90	7.91	8.02	3337100
2005-11-04	8.02	8.39	8.01	8.30	1730200
2005-11-07	8.33	8.54	8.29	8.51	803100
2005-11-08	8.50	8.53	8.38	8.50	282100
2005-11-09	8.50	8.50	8.40	8.40	205800
2005-11-10	8.42	8.50	8.20	8.29	227600
2005-11-11	8.29	8.51	8.29	8.48	210700
2005-11-14	8.61	8.85	8.50	8.81	869700
2005-11-15	8.97	8.97	8.61	8.68	597500
2005-11-16	8.75	8.75	8.46	8.55	411600
2005-11-17	8.56	8.96	8.55	8.92	789300
2005-11-18	9.03	9.12	8.90	9.04	880800
2005-11-21	9.08	9.11	8.66	8.87	774800
2005-11-22	8.80	8.93	8.75	8.87	227400
2005-11-23	8.93	8.98	8.73	8.87	395900
2005-11-25	8.84	8.92	8.80	8.92	90400
2005-11-28	8.92	8.95	8.75	8.84	383900
2005-11-29	8.97	8.99	8.63	8.72	359900
2005-11-30	8.66	8.79	8.37	8.55	613800
2005-12-01	8.54	8.65	8.50	8.57	245700
2005-12-02	8.55	8.55	8.41	8.41	490300
2005-12-05	8.45	8.47	8.15	8.20	465200
2005-12-06	8.20	8.24	8.00	8.07	815100
2005-12-07	8.18	8.18	8.02	8.10	387800
2005-12-08	8.11	8.22	8.08	8.10	469300
2005-12-09	8.05	8.10	7.91	7.97	475600
2005-12-12	8.01	8.13	7.90	8.03	411100
2005-12-13	8.00	8.12	7.96	8.00	449100
2005-12-14	8.00	8.15	7.93	8.13	354300
2005-12-15	8.07	8.30	8.07	8.25	524300
2005-12-16	8.29	8.35	8.10	8.27	302800
2005-12-19	8.29	8.29	7.35	7.61	1950500
2005-12-20	7.59	7.70	7.35	7.59	631400
2005-12-21	7.64	7.72	7.00	7.17	1956400
2005-12-22	7.10	7.33	7.01	7.13	827400
2005-12-23	7.09	7.35	7.02	7.32	631300
2005-12-27	7.32	7.35	7.05	7.05	645300
2005-12-28	7.05	7.20	7.02	7.10	502100
2005-12-29	7.10	7.13	6.98	7.00	491100
2005-12-30	7.00	7.10	6.98	7.06	388700
2006-01-03	7.18	7.28	7.14	7.22	510500
2006-01-04	7.28	7.48	7.25	7.40	934600
2006-01-05	7.40	7.63	7.40	7.63	605800
2006-01-06	7.60	7.70	7.29	7.38	499900
2006-01-09	7.35	7.98	7.32	7.82	910700
2006-01-10	7.85	7.91	7.70	7.76	446300
2006-01-11	7.80	7.82	7.55	7.72	356500
2006-01-12	7.79	7.90	7.50	7.75	369400
2006-01-13	7.81	7.81	7.60	7.75	518200
2006-01-17	7.70	7.79	7.50	7.54	404800
2006-01-18	7.50	7.59	7.41	7.46	212000
2006-01-19	7.43	7.68	7.41	7.51	294500
2006-01-20	7.50	7.65	7.47	7.51	327100
2006-01-23	7.50	7.60	7.38	7.39	406700
2006-01-24	7.37	7.71	7.36	7.62	580900
2006-01-25	7.67	7.70	7.37	7.50	440700
2006-01-26	7.79	8.02	7.57	8.02	2051800
2006-01-27	8.23	8.30	8.06	8.20	1438800
2006-01-30	8.19	8.27	8.10	8.12	389900
2006-01-31	8.10	8.27	8.07	8.15	528100
2006-02-01	8.27	8.35	8.20	8.35	578900
2006-02-02	8.35	8.44	8.26	8.35	472800
2006-02-03	8.32	8.42	8.19	8.29	487700
2006-02-06	8.20	8.35	8.20	8.29	449400
2006-02-07	8.30	8.30	8.01	8.01	438800
2006-02-08	8.10	8.10	7.87	8.04	801300
2006-02-09	8.17	8.17	7.95	7.98	424800
2006-02-10	8.00	8.00	7.60	7.67	633700
2006-02-13	7.71	7.83	7.65	7.70	159100
2006-02-14	7.75	7.90	7.66	7.81	416100
2006-02-15	7.81	7.90	7.75	7.79	223900
2006-02-16	7.77	7.86	7.77	7.82	236600
2006-02-17	8.32	8.94	8.32	8.60	1441000
2006-02-21	8.59	8.93	8.55	8.84	821600
2006-02-22	8.82	9.37	8.82	9.34	1146100
2006-02-23	9.30	10.03	9.25	9.68	1147700
2006-02-24	9.72	9.90	9.45	9.81	682700
2006-02-27	9.81	9.85	9.25	9.35	610700
2006-02-28	9.30	9.34	9.10	9.10	287100
2006-03-01	9.10	9.25	9.08	9.18	447900
2006-03-02	9.25	9.45	9.20	9.24	228400
2006-03-03	9.24	9.40	9.18	9.30	230800
2006-03-06	9.37	9.55	9.20	9.33	271400
2006-03-07	9.35	9.46	9.12	9.14	322600
2006-03-08	9.17	9.52	9.08	9.50	416800
2006-03-09	10.54	10.95	10.05	10.35	7623700
2006-03-10	10.59	10.75	10.50	10.67	1722600
2006-03-13	10.74	10.86	10.50	10.85	776300
2006-03-14	10.76	10.85	10.62	10.70	554500
2006-03-15	10.70	10.75	10.50	10.52	1243000
2006-03-16	10.50	10.57	10.14	10.15	1295900
2006-03-17	10.14	10.35	10.10	10.31	527600
2006-03-20	10.36	10.43	10.19	10.35	940400
2006-03-21	10.38	10.45	10.25	10.37	933500
2006-03-22	10.43	10.43	10.15	10.22	626600
2006-03-23	10.33	10.35	10.20	10.28	393900
2006-03-24	10.29	10.30	10.17	10.19	410800
2006-03-27	10.25	10.25	10.08	10.11	523500
2006-03-28	10.10	10.15	9.90	10.09	891700
2006-03-29	10.07	10.14	9.93	10.10	487500
2006-03-30	10.09	10.18	10.02	10.13	375400
2006-03-31	10.19	10.27	10.13	10.15	438500
2006-04-03	10.27	10.34	10.15	10.24	235500
2006-04-04	10.21	10.29	10.17	10.24	225700
2006-04-05	10.21	10.38	10.11	10.15	334100
2006-04-06	10.12	10.15	10.06	10.11	216600
2006-04-07	10.10	10.15	10.00	10.01	313500
2006-04-10	10.00	10.25	10.00	10.12	348300
2006-04-11	10.15	10.16	10.03	10.04	274300
2006-04-12	10.01	10.09	10.00	10.04	248900
2006-04-13	10.02	10.14	10.02	10.12	222200
2006-04-17	10.08	10.20	9.97	9.99	321900
2006-04-18	10.11	10.11	10.00	10.00	356200
2006-04-19	10.00	10.07	9.97	10.00	391600
2006-04-20	10.00	10.07	9.84	9.90	397000
2006-04-21	9.90	10.07	9.90	10.05	262500
2006-04-24	9.99	10.05	9.93	9.93	318900
2006-04-25	9.92	10.02	9.89	9.97	335200
2006-04-26	9.95	9.98	9.85	9.88	204600
2006-04-27	9.87	10.03	9.86	10.01	185400
2006-04-28	9.94	10.03	9.93	9.97	191800
2006-05-01	9.68	10.11	9.51	10.06	1061500
2006-05-02	10.06	10.06	9.79	9.91	453800
2006-05-03	9.81	9.92	9.75	9.86	401700
2006-05-04	9.82	9.89	9.67	9.69	619600
2006-05-05	9.69	9.75	9.51	9.65	589000
2006-05-08	9.72	9.92	9.60	9.77	639100
2006-05-09	9.59	9.77	9.40	9.45	997100
2006-05-10	9.46	9.68	9.38	9.67	606600
2006-05-11	9.67	9.67	9.43	9.45	476500
2006-05-12	9.45	9.47	9.31	9.33	225100
2006-05-15	9.28	9.33	9.03	9.20	434300
2006-05-16	9.28	9.32	9.15	9.24	135600
2006-05-17	9.21	9.23	9.03	9.10	340800
2006-05-18	9.12	9.16	8.90	8.97	514900
2006-05-19	8.95	9.00	8.82	8.92	244800
2006-05-22	8.94	9.02	8.74	8.88	182200
2006-05-23	8.90	9.02	8.80	8.98	151000
2006-05-24	8.96	9.05	8.59	8.75	238900
2006-05-25	8.73	8.88	8.72	8.83	82800
2006-05-26	8.87	8.96	8.82	8.95	47300
2006-05-30	9.13	9.27	8.98	9.00	347300
2006-05-31	9.05	9.20	9.05	9.17	121000
2006-06-01	9.15	9.17	9.05	9.13	65300
2006-06-02	9.12	9.30	9.03	9.12	149100
2006-06-05	9.17	9.17	8.96	9.03	209900
2006-06-06	9.04	9.15	8.82	8.84	280500
2006-06-07	8.82	8.83	8.68	8.68	284200
2006-06-08	8.79	8.88	8.65	8.76	256400
2006-06-09	8.73	9.01	8.73	9.00	181900
2006-06-12	9.00	9.02	8.67	8.71	330900
2006-06-13	8.66	8.69	8.17	8.30	561000
2006-06-14	8.27	8.49	8.23	8.38	119800
2006-06-15	8.36	8.60	8.32	8.46	176100
2006-06-16	8.43	8.45	8.36	8.42	151300
2006-06-19	8.42	8.45	8.25	8.28	202600
2006-06-20	8.26	8.33	8.25	8.31	201500
2006-06-21	8.35	8.41	8.29	8.30	213700
2006-06-22	8.28	8.44	8.26	8.40	108600
2006-06-23	8.37	8.50	8.36	8.47	160200
2006-06-26	8.45	8.85	8.45	8.67	225200
2006-06-27	8.67	8.91	8.58	8.72	166000
2006-06-28	8.75	8.95	8.65	8.93	296800
2006-06-29	9.00	9.15	8.89	8.98	385500
2006-06-30	9.00	9.16	9.00	9.16	472300
2006-07-03	9.15	9.21	8.99	9.10	217000
2006-07-05	9.05	9.05	8.72	8.83	556200
2006-07-06	8.80	8.99	8.70	8.93	431100
2006-07-07	8.96	8.96	8.79	8.82	280305
2006-07-10	8.86	9.02	8.80	8.91	208943
2006-07-11	8.85	9.00	8.67	8.96	291072
2006-07-12	9.03	9.15	8.92	9.15	203986
2006-07-13	9.19	9.19	8.97	9.17	406736
2006-07-14	9.15	9.25	9.10	9.24	605361
2006-07-17	9.21	9.45	9.10	9.40	399537
2006-07-18	9.38	9.90	9.35	9.82	845150
2006-07-19	9.90	10.17	9.74	10.10	822886
2006-07-20	10.13	10.19	10.03	10.07	304473
2006-07-21	10.04	10.21	9.80	10.09	325263
2006-07-24	10.20	10.22	10.03	10.12	391493
2006-07-25	10.07	10.07	9.67	9.96	526815
2006-07-26	9.96	10.12	9.82	10.04	591349
2006-07-27	10.50	10.92	10.50	10.67	1513652
2006-07-28	10.84	11.00	10.65	10.80	387969
2006-07-31	10.80	10.87	10.46	10.80	468512
2006-08-01	10.80	10.80	10.52	10.70	246722
2006-08-02	10.68	10.74	10.50	10.51	324930
2006-08-03	10.50	10.50	10.20	10.22	529620
2006-08-04	10.21	10.40	10.18	10.23	285960
2006-08-07	10.23	10.23	9.95	10.00	336944
2006-08-08	9.95	10.10	9.79	9.85	757941
2006-08-09	9.80	10.24	9.60	9.63	3566604
2006-08-10	6.00	6.00	5.48	5.73	13269119
2006-08-11	5.89	6.08	5.71	6.05	3136392
2006-08-14	6.02	6.08	5.65	5.66	1780294
2006-08-15	5.75	5.75	5.50	5.59	1082199
2006-08-16	5.57	5.71	5.50	5.53	924709
2006-08-17	5.53	5.71	5.50	5.62	931612
2006-08-18	5.71	5.75	5.64	5.72	937055
2006-08-21	5.72	5.82	5.58	5.65	470554
2006-08-22	5.61	5.66	5.41	5.44	665623
2006-08-23	5.40	5.40	4.79	4.85	2648255
2006-08-24	4.76	4.81	4.43	4.60	2596148
2006-08-25	4.57	4.65	4.51	4.56	1154206
2006-08-28	4.61	4.72	4.55	4.62	888875
2006-08-29	4.62	4.68	4.57	4.60	616414
2006-08-30	4.70	4.70	4.58	4.62	506171
2006-08-31	4.67	4.67	4.48	4.56	790527
2006-09-01	4.54	4.68	4.52	4.65	566686
2006-09-05	4.65	4.78	4.59	4.65	705956
2006-09-06	4.60	4.66	4.53	4.53	420654
2006-09-07	4.55	4.65	4.53	4.64	328113
2006-09-08	4.63	4.80	4.57	4.76	425598
2006-09-11	4.80	4.84	4.70	4.73	334741
2006-09-12	4.79	4.80	4.68	4.79	272702
2006-09-13	5.08	5.33	4.96	5.27	2909195
2006-09-14	5.30	5.34	5.03	5.06	738089
2006-09-15	5.13	5.14	5.05	5.06	335088
2006-09-18	5.10	5.27	5.08	5.18	607022
2006-09-19	5.24	5.24	5.00	5.01	447412
2006-09-20	5.05	5.07	4.95	4.95	398194
2006-09-21	5.00	5.04	4.85	4.90	284225
2006-09-22	4.90	4.90	4.72	4.74	363000
2006-09-25	4.82	4.83	4.62	4.79	384338
2006-09-26	4.70	4.88	4.70	4.82	351945
2006-09-27	4.85	4.97	4.77	4.96	450410
2006-09-28	4.96	5.00	4.81	5.00	305127
2006-09-29	4.97	4.98	4.84	4.89	177503
2006-10-02	4.91	4.91	4.76	4.82	154488
2006-10-03	4.79	4.88	4.76	4.85	264950
2006-10-04	4.82	4.87	4.80	4.82	272356
2006-10-05	4.86	4.94	4.81	4.84	163097
2006-10-06	4.82	4.85	4.75	4.83	189059
2006-10-09	4.80	4.88	4.75	4.79	195392
2006-10-10	4.84	4.93	4.76	4.90	235348
2006-10-11	4.93	5.15	4.88	5.10	615939
2006-10-12	5.20	5.20	5.04	5.07	337277
2006-10-13	5.06	5.12	5.00	5.04	204494
2006-10-16	5.01	5.15	5.00	5.02	275450
2006-10-17	5.06	5.10	4.97	5.06	217100
2006-10-18	5.10	5.10	4.95	4.97	243500
2006-10-19	4.96	5.05	4.95	4.98	243775
2006-10-20	4.98	5.04	4.96	4.99	179878
2006-10-23	5.00	5.00	4.85	4.87	358625
2006-10-24	4.88	4.88	4.75	4.79	509578
2006-10-25	4.78	4.85	4.74	4.77	336649
2006-10-26	4.78	4.80	4.76	4.77	257447
2006-10-27	4.80	4.82	4.76	4.77	248852
2006-10-30	4.76	4.90	4.76	4.86	337972
2006-10-31	4.86	4.90	4.80	4.89	229733
2006-11-01	4.88	4.90	4.75	4.77	277001
2006-11-02	4.74	4.82	4.66	4.73	244950
2006-11-03	4.72	4.79	4.70	4.78	138219
2006-11-06	4.76	4.77	4.68	4.68	309184
2006-11-07	4.70	4.77	4.63	4.76	293441
2006-11-08	4.74	4.85	4.71	4.84	367123
2006-11-09	4.00	4.02	3.35	3.39	5222303
2006-11-10	3.67	3.67	3.36	3.50	1713574
2006-11-13	3.58	3.58	3.46	3.47	654653
2006-11-14	3.51	3.53	3.37	3.40	607021
2006-11-15	3.44	3.50	3.44	3.46	427084
2006-11-16	3.50	3.51	3.46	3.47	298393
2006-11-17	3.50	3.50	3.43	3.45	396597
2006-11-20	3.48	3.49	3.41	3.41	252245
2006-11-21	3.45	3.48	3.41	3.41	622098
2006-11-22	3.43	3.45	3.38	3.38	850176
2006-11-24	3.40	3.45	3.38	3.44	384810
2006-11-27	3.40	3.45	3.37	3.39	390036
2006-11-28	3.40	3.45	3.38	3.40	477343
2006-11-29	3.38	3.43	3.38	3.39	284915
2006-11-30	3.40	3.42	3.35	3.38	638260
2006-12-01	3.40	3.41	3.32	3.34	424462
2006-12-04	3.32	3.40	3.32	3.38	376145
2006-12-05	3.42	3.45	3.35	3.40	977413
2006-12-06	3.38	3.42	3.38	3.42	430607
2006-12-07	3.43	3.88	3.42	3.81	1654080
2006-12-08	3.85	3.86	3.68	3.71	1095884
2006-12-11	3.80	3.82	3.73	3.75	709185
2006-12-12	3.84	3.84	3.72	3.79	512817
2006-12-13	3.84	3.96	3.80	3.90	808868
2006-12-14	3.97	4.28	3.95	4.20	1807309
2006-12-15	4.25	4.27	4.00	4.07	788241
2006-12-18	3.68	3.76	3.55	3.71	2166274
2006-12-19	3.70	3.78	3.60	3.60	835717
2006-12-20	3.58	3.67	3.56	3.66	552292
2006-12-21	3.70	3.74	3.60	3.66	322733
2006-12-22	3.64	3.65	3.45	3.58	846144
2006-12-26	3.56	3.60	3.49	3.52	441822
2006-12-27	3.59	3.65	3.55	3.62	464089
2006-12-28	3.60	3.73	3.56	3.72	506496
2006-12-29	3.71	3.82	3.68	3.76	687293
2007-01-03	3.83	3.89	3.66	3.67	637707
2007-01-04	3.79	3.79	3.65	3.71	395584
2007-01-05	3.75	3.75	3.66	3.69	278949
2007-01-08	3.75	3.75	3.62	3.64	248532
2007-01-09	3.62	3.66	3.61	3.63	127217
2007-01-10	3.73	3.97	3.63	3.68	1756438
2007-01-11	3.71	3.83	3.65	3.77	978669
2007-01-12	3.80	3.94	3.79	3.90	567174
2007-01-16	3.96	4.05	3.95	4.04	669648
2007-01-17	4.05	4.06	3.97	3.99	374918
2007-01-18	3.98	4.02	3.87	3.90	398167
2007-01-19	3.90	3.97	3.87	3.94	246023
2007-01-22	3.98	4.09	3.93	3.95	501965
2007-01-23	4.09	4.10	3.93	3.95	348301
2007-01-24	3.93	4.00	3.87	3.88	350811
2007-01-25	3.87	3.92	3.85	3.85	251390
2007-01-26	3.87	3.92	3.85	3.87	409389
2007-01-29	3.87	3.92	3.86	3.88	135949
2007-01-30	3.86	3.92	3.86	3.90	142787
2007-01-31	3.93	3.93	3.88	3.90	189192
2007-02-01	3.91	3.98	3.89	3.93	288549
2007-02-02	3.97	3.97	3.92	3.94	130158
2007-02-05	3.97	3.97	3.91	3.92	104723
2007-02-06	3.93	3.95	3.92	3.92	163685
2007-02-07	4.05	4.05	3.92	3.94	268493
2007-02-08	3.96	3.99	3.92	3.94	116504
2007-02-09	3.97	4.03	3.92	3.94	297732
2007-02-12	3.94	4.09	3.94	4.00	358754
2007-02-13	4.04	4.05	4.00	4.01	145689
2007-02-14	4.06	4.08	4.03	4.05	404072
2007-02-15	4.09	4.35	4.05	4.34	743857
2007-02-16	4.31	4.60	4.22	4.58	1009753
2007-02-20	4.65	4.69	4.45	4.50	687044
2007-02-21	4.50	4.65	4.49	4.61	480237
2007-02-22	4.61	4.65	4.55	4.62	311250
2007-02-23	4.57	4.70	4.56	4.63	364073
2007-02-26	4.70	4.77	4.65	4.75	406109
2007-02-27	4.65	4.74	4.40	4.47	668209
2007-02-28	4.51	4.59	4.48	4.57	455809
2007-03-01	4.46	4.52	4.25	4.43	439586
2007-03-02	4.46	4.50	4.30	4.37	224712
2007-03-05	4.31	4.45	4.21	4.30	437028
2007-03-06	4.42	4.45	4.29	4.30	511183
2007-03-07	4.40	4.40	4.26	4.32	608754
2007-03-08	4.36	4.55	4.35	4.52	583090
2007-03-09	4.60	4.65	4.50	4.62	321252
2007-03-12	4.90	5.10	4.85	5.08	1414511
2007-03-13	5.10	5.40	5.09	5.25	1200628
2007-03-14	5.25	5.29	4.85	5.28	688379
2007-03-15	5.29	5.29	4.95	4.99	807939
2007-03-16	4.80	5.12	4.75	5.00	1134997
2007-03-19	4.98	5.09	4.98	5.01	372365
2007-03-20	5.01	5.29	5.01	5.26	422856
2007-03-21	5.28	5.52	5.28	5.48	1000900
2007-03-22	5.50	5.50	5.36	5.40	412220
2007-03-23	5.42	5.47	5.31	5.36	372496
2007-03-26	5.35	5.44	5.25	5.40	267931
2007-03-27	5.40	5.43	5.35	5.38	192586
2007-03-28	5.38	5.40	5.29	5.37	217068
2007-03-29	5.16	5.19	4.88	5.04	971696
2007-03-30	4.92	5.12	4.91	5.04	561106
2007-04-02	5.03	5.14	5.00	5.12	122540
2007-04-03	5.14	5.14	4.91	5.02	430156
2007-04-04	4.98	5.13	4.95	5.00	511507
2007-04-05	4.88	4.98	4.81	4.87	335852
2007-04-09	4.86	4.88	4.35	4.38	1201892
2007-04-10	4.30	4.39	4.12	4.39	837294
2007-04-11	4.36	4.38	4.30	4.30	285365
2007-04-12	4.26	4.28	4.11	4.16	371021
2007-04-13	4.34	4.76	4.18	4.59	773864
2007-04-16	4.60	4.71	4.51	4.68	406605
2007-04-17	4.80	5.03	4.74	4.93	711391
2007-04-18	5.00	5.04	4.92	4.96	331356
2007-04-19	5.03	5.08	4.95	5.05	257582
2007-04-20	5.06	5.06	4.97	5.02	329119
2007-04-23	5.01	5.10	4.97	4.98	219364
2007-04-24	4.98	5.06	4.98	5.01	116220
2007-04-25	5.10	5.33	5.09	5.28	625535
2007-04-26	5.28	5.39	5.20	5.30	403965
2007-04-27	5.22	5.35	5.22	5.30	259038
2007-04-30	5.25	5.34	5.06	5.10	357504
2007-05-01	5.15	5.15	4.95	5.02	425658
2007-05-02	5.05	5.21	5.05	5.21	369053
2007-05-03	5.29	5.40	5.11	5.17	512689
2007-05-04	5.32	5.68	5.20	5.47	1338018
2007-05-07	5.64	5.65	5.22	5.31	659967
2007-05-08	5.35	5.45	5.24	5.42	376067
2007-05-09	5.42	5.42	5.22	5.35	238174
2007-05-10	5.23	5.31	5.12	5.20	210003
2007-05-11	5.11	5.17	4.97	5.02	394035
2007-05-14	5.13	5.13	4.94	4.94	211969
2007-05-15	4.96	5.02	4.93	4.95	433193
2007-05-16	5.01	5.04	4.88	4.95	492405
2007-05-17	5.00	5.00	4.92	4.95	534877
2007-05-18	5.00	5.00	4.92	4.95	465668
2007-05-21	4.91	4.93	4.51	4.51	622039
2007-05-22	4.55	4.93	4.55	4.83	428407
2007-05-23	4.89	4.89	4.70	4.72	264732
2007-05-24	4.75	4.83	4.58	4.63	238120
2007-05-25	4.76	4.77	4.55	4.67	196875
2007-05-29	4.64	4.64	4.38	4.46	442478
2007-05-30	4.41	4.58	4.41	4.52	375805
2007-05-31	4.52	4.55	4.44	4.50	168423
2007-06-01	4.50	4.56	4.50	4.52	336836
2007-06-04	4.54	4.54	4.50	4.53	151161
2007-06-05	4.53	4.56	4.48	4.50	182209
2007-06-06	4.47	4.50	4.37	4.38	270490
2007-06-07	4.37	4.43	4.27	4.29	238958
2007-06-08	4.30	4.36	4.22	4.30	370055
2007-06-11	4.29	4.33	4.26	4.27	292234
2007-06-12	4.30	4.30	4.17	4.18	308128
2007-06-13	4.23	4.25	4.05	4.16	276970
2007-06-14	4.25	4.25	4.17	4.19	154944
2007-06-15	4.19	4.26	4.18	4.22	125057
2007-06-18	4.27	4.27	4.20	4.25	106347
2007-06-19	4.25	4.39	4.22	4.30	350986
2007-06-20	4.29	4.37	4.28	4.37	257586
2007-06-21	4.35	4.39	4.30	4.31	116868
2007-06-22	4.39	4.39	4.17	4.17	187723
2007-06-25	4.20	4.25	4.15	4.19	139304
2007-06-26	4.19	4.39	4.19	4.36	339274
2007-06-27	4.39	4.39	4.20	4.32	226532
2007-06-28	4.32	4.33	4.24	4.24	117207
2007-06-29	4.24	4.30	4.20	4.22	127844
2007-07-02	4.32	4.35	4.10	4.32	310750
2007-07-03	4.21	4.34	4.15	4.20	182510
2007-07-05	4.18	4.36	4.17	4.25	348686
2007-07-06	4.30	4.33	4.26	4.26	198866
2007-07-09	4.26	4.30	4.26	4.26	153025
2007-07-10	4.21	4.72	4.21	4.63	725887
2007-07-11	4.60	4.69	4.42	4.48	585175
2007-07-12	4.56	4.56	4.43	4.43	167318
2007-07-13	4.55	4.55	4.44	4.44	159892
2007-07-16	4.57	4.65	4.44	4.55	417259
2007-07-17	4.51	4.66	4.48	4.50	226411
2007-07-18	4.50	4.55	4.41	4.44	285051
2007-07-19	4.45	4.50	4.36	4.40	251793
2007-07-20	4.85	4.98	4.54	4.85	1593697
2007-07-23	5.08	5.21	4.90	4.98	1073523
2007-07-24	5.03	5.03	4.87	4.90	401573
2007-07-25	4.97	5.14	4.82	5.04	673863
2007-07-26	5.07	5.07	4.89	4.99	349998
2007-07-27	4.98	4.98	4.76	4.85	240611
2007-07-30	4.88	5.06	4.83	5.06	373341
2007-07-31	5.09	5.17	4.99	5.04	330353
2007-08-01	5.05	5.11	4.93	4.96	909324
2007-08-02	4.94	5.01	4.78	4.84	296220
2007-08-03	4.87	5.00	4.80	4.82	455250
2007-08-06	4.75	4.80	4.50	4.66	197138
2007-08-07	4.61	4.70	4.59	4.65	150252
2007-08-08	4.65	4.75	4.63	4.75	307817
2007-08-09	4.53	4.69	4.36	4.42	631816
2007-08-10	4.10	4.18	3.78	3.85	1519619
2007-08-13	4.03	4.10	3.85	4.08	527541
2007-08-14	4.06	4.21	3.81	4.18	423840
2007-08-15	4.15	4.15	3.87	3.95	334630
2007-08-16	3.89	3.94	3.75	3.84	251482
2007-08-17	3.95	4.01	3.82	3.94	217763
2007-08-20	3.95	3.99	3.81	3.81	143204
2007-08-21	3.80	3.84	3.76	3.78	152469
2007-08-22	3.90	3.90	3.72	3.72	170150
2007-08-23	3.97	3.97	3.81	3.89	258478
2007-08-24	3.87	4.03	3.87	3.99	322439
2007-08-27	4.10	4.41	4.05	4.27	609842
2007-08-28	4.26	4.60	4.23	4.33	719269
2007-08-29	4.40	4.78	4.35	4.71	516501
2007-08-30	4.63	4.76	4.48	4.66	489260
2007-08-31	4.74	4.76	4.55	4.66	477809
2007-09-04	4.69	4.73	4.50	4.56	390809
2007-09-05	4.50	4.82	4.39	4.77	289720
2007-09-06	4.70	4.80	4.65	4.67	123495
2007-09-07	4.63	4.69	4.45	4.46	149468
2007-09-10	4.56	4.56	4.29	4.32	130412
2007-09-11	4.37	4.39	4.09	4.14	133578
2007-09-12	4.19	4.19	3.98	4.06	271188
2007-09-13	4.19	4.19	4.09	4.15	93571
2007-09-14	4.12	4.19	4.10	4.15	98238
2007-09-17	4.11	4.17	3.87	3.87	204017
2007-09-18	3.96	4.20	3.96	4.14	182223
2007-09-19	4.28	4.41	4.19	4.22	241785
2007-09-20	4.19	4.26	4.07	4.14	75904
2007-09-21	4.11	4.20	4.11	4.16	80101
2007-09-24	4.20	4.21	4.14	4.20	81926
2007-09-25	4.22	4.22	4.09	4.11	106237
2007-09-26	4.11	4.12	4.03	4.04	132431
2007-09-27	4.02	4.16	4.02	4.12	208478
2007-09-28	4.09	4.22	4.08	4.20	106192
2007-10-01	4.17	4.26	4.17	4.23	119795
2007-10-02	4.29	4.55	4.21	4.50	245107
2007-10-03	4.46	4.57	4.39	4.55	105108
2007-10-04	4.52	4.58	4.47	4.56	121067
2007-10-05	4.60	5.08	4.35	4.86	964420
2007-10-08	4.80	4.86	4.69	4.71	181743
2007-10-09	4.69	4.85	4.61	4.72	274718
2007-10-10	4.75	4.75	4.58	4.68	104955
2007-10-11	4.66	4.67	4.55	4.60	112385
2007-10-12	4.69	4.69	4.52	4.54	103257
2007-10-15	4.57	4.58	4.37	4.43	94167
2007-10-16	4.50	4.54	4.35	4.37	91634
2007-10-17	4.61	4.65	4.50	4.52	126001
2007-10-18	4.56	4.61	4.43	4.45	85122
2007-10-19	4.48	4.48	4.28	4.31	97149
2007-10-22	4.50	4.77	4.36	4.63	304875
2007-10-23	4.68	4.73	4.51	4.64	130073
2007-10-24	4.68	4.71	4.47	4.61	117069
2007-10-25	4.66	4.66	4.50	4.65	103626
2007-10-26	4.62	4.82	4.58	4.78	218168
2007-10-29	4.76	4.80	4.69	4.77	104430
2007-10-30	4.86	5.20	4.85	5.15	671176
2007-10-31	5.14	5.20	5.00	5.15	405322
2007-11-01	5.10	5.22	5.00	5.18	262173
2007-11-02	5.18	5.24	5.13	5.20	173098
2007-11-05	5.14	5.18	4.80	4.83	172855
2007-11-06	4.80	4.88	4.70	4.76	71090
2007-11-07	4.70	4.87	4.60	4.76	87213
2007-11-08	4.70	4.70	4.40	4.43	283424
2007-11-09	4.40	4.40	4.13	4.34	235920
2007-11-12	4.34	4.34	4.05	4.15	110122
2007-11-13	4.13	4.43	4.08	4.35	372294
2007-11-14	4.73	4.80	4.39	4.51	455403
2007-11-15	4.60	4.68	4.50	4.54	91836
2007-11-16	4.53	4.66	4.51	4.66	166469
2007-11-19	4.75	4.79	4.55	4.65	180875
2007-11-20	4.75	5.02	4.70	4.81	395600
2007-11-21	4.80	4.88	4.69	4.80	106197
2007-11-23	4.87	4.98	4.77	4.98	98019
2007-11-26	5.00	5.00	4.65	4.70	175135
2007-11-27	4.70	4.80	4.52	4.52	124222
2007-11-28	4.54	4.75	4.54	4.67	130247
2007-11-29	4.63	4.71	4.41	4.55	156422
2007-11-30	4.56	4.78	4.56	4.68	157531
2007-12-03	4.70	4.76	4.63	4.64	189445
2007-12-04	4.59	4.60	4.41	4.48	161774
2007-12-05	4.48	4.70	4.48	4.63	110049
2007-12-06	4.60	4.67	4.52	4.64	83587
2007-12-07	6.36	7.94	6.35	7.32	9169818
2007-12-10	7.01	7.20	6.53	6.70	1934768
2007-12-11	6.73	6.95	6.39	6.54	702614
2007-12-12	6.67	6.70	6.05	6.38	1044262
2007-12-13	6.49	6.70	6.35	6.35	642789
2007-12-14	6.35	6.63	6.35	6.61	520498
2007-12-17	6.63	7.07	6.60	6.84	603170
2007-12-18	7.04	7.19	6.73	6.86	605718
2007-12-19	6.72	7.04	6.61	6.89	326454
2007-12-20	6.82	6.82	6.51	6.68	381991
2007-12-21	6.70	6.83	6.63	6.83	418125
2007-12-24	6.91	6.91	6.51	6.74	250564
2007-12-26	6.65	6.80	6.61	6.74	187265
2007-12-27	6.74	6.83	6.60	6.70	172409
2007-12-28	6.75	6.82	6.58	6.62	196842
2007-12-31	6.58	6.82	6.50	6.82	215739
2008-01-02	6.80	6.80	6.42	6.42	924716
2008-01-03	6.55	6.59	6.27	6.38	325318
2008-01-04	6.46	6.46	5.89	5.98	506248
2008-01-07	6.20	6.28	6.00	6.12	655503
2008-01-08	6.20	6.21	6.02	6.07	254028
2008-01-09	6.10	6.14	5.56	5.87	442672
2008-01-10	6.05	6.10	5.80	5.92	325731
2008-01-11	5.94	5.96	5.75	5.83	139445
2008-01-14	5.83	5.83	5.46	5.61	372661
2008-01-15	5.56	5.62	5.27	5.38	248050
2008-01-16	5.45	5.64	5.33	5.57	226365
2008-01-17	5.70	6.17	5.68	6.07	582904
2008-01-18	6.00	6.15	5.86	6.10	362199
2008-01-22	5.31	6.08	5.31	5.92	409675
2008-01-23	5.97	5.97	5.63	5.90	204929
2008-01-24	5.90	5.91	5.80	5.86	450223
2008-01-25	5.90	5.91	5.82	5.90	384109
2008-01-28	5.90	6.00	5.81	5.87	286690
2008-01-29	5.84	6.71	5.84	6.70	1080788
2008-01-30	6.70	6.80	6.51	6.72	600647
2008-01-31	6.57	6.84	6.45	6.78	305696
2008-02-01	6.83	7.36	6.80	7.23	518959
2008-02-04	7.19	7.19	6.92	7.07	308832
2008-02-05	6.89	7.07	6.78	6.81	208103
2008-02-06	6.83	6.94	6.75	6.82	139045
2008-02-07	6.82	6.86	6.70	6.83	166785
2008-02-08	6.79	7.10	6.76	7.09	223403
2008-02-11	7.05	7.10	6.99	7.03	150989
2008-02-12	7.03	7.20	6.60	7.05	647317
2008-02-13	7.07	7.15	7.00	7.15	144835
2008-02-14	7.13	7.27	7.04	7.27	170460
2008-02-15	7.18	7.32	7.11	7.25	269831
2008-02-19	7.26	7.36	7.00	7.33	406494
2008-02-20	7.30	7.39	7.14	7.34	129560
2008-02-21	7.39	7.39	7.14	7.23	116933
2008-02-22	7.18	7.18	6.95	7.04	112363
2008-02-25	7.06	7.08	6.80	6.92	128701
2008-02-26	6.92	7.05	6.88	6.94	86733
2008-02-27	6.98	6.99	6.75	6.78	104416
2008-02-28	6.77	6.78	6.61	6.63	87220
2008-02-29	6.54	6.60	6.25	6.36	201523
2008-03-03	6.29	6.47	6.20	6.32	136572
2008-03-04	6.37	6.41	6.16	6.39	94898
2008-03-05	6.45	6.46	6.32	6.40	105309
2008-03-06	6.40	6.40	6.00	6.04	106824
2008-03-07	6.02	6.35	6.00	6.35	126640
2008-03-10	6.53	6.91	6.47	6.47	260240
2008-03-11	6.55	6.73	6.48	6.69	206981
2008-03-12	6.87	6.90	6.49	6.85	183574
2008-03-13	6.62	6.80	6.60	6.74	356842
2008-03-14	6.65	6.83	6.40	6.62	239493
2008-03-17	6.50	6.56	6.30	6.55	282217
2008-03-18	6.84	6.84	6.23	6.52	221263
2008-03-19	6.43	6.57	6.24	6.25	169008
2008-03-20	6.34	6.34	6.17	6.28	97143
2008-03-24	6.52	7.19	6.52	6.90	512486
2008-03-25	6.90	7.20	6.80	7.17	198408
2008-03-26	7.14	7.20	7.02	7.04	103927
2008-03-27	7.20	7.34	7.06	7.18	236191
2008-03-28	7.18	7.30	6.91	6.93	127499
2008-03-31	7.00	7.16	6.89	6.97	89617
2008-04-01	7.15	7.20	6.85	6.98	172507
2008-04-02	7.09	7.09	6.85	7.01	92108
2008-04-03	7.01	7.09	6.85	7.01	107492
2008-04-04	7.01	7.15	6.97	7.09	130850
2008-04-07	7.09	7.14	6.94	7.10	60712
2008-04-08	7.03	7.18	6.85	6.86	129837
2008-04-09	6.96	7.08	6.93	6.93	85266
2008-04-10	6.98	7.05	6.88	6.90	43842
2008-04-11	7.01	7.07	6.85	6.98	128664
2008-04-14	6.95	7.15	6.69	6.69	200803
2008-04-15	6.97	6.97	6.55	6.60	162828
2008-04-16	6.67	6.92	6.56	6.90	307603
2008-04-17	6.57	6.80	6.56	6.77	346658
2008-04-18	6.92	7.04	6.72	6.76	265398
2008-04-21	6.74	6.89	6.68	6.80	62924
2008-04-22	6.75	6.83	6.61	6.62	89848
2008-04-23	6.61	6.71	6.59	6.67	29281
2008-04-24	6.68	6.71	6.51	6.68	96949
2008-04-25	6.67	6.67	6.57	6.58	44437
2008-04-28	6.55	6.66	6.51	6.55	73978
2008-04-29	6.55	6.60	6.45	6.52	67475
2008-04-30	6.46	6.64	6.46	6.62	81081
2008-05-01	6.69	6.74	6.53	6.69	44156
2008-05-02	6.72	6.75	6.61	6.63	68877
2008-05-05	6.66	6.74	6.65	6.68	81516
2008-05-06	6.75	7.53	6.75	7.11	494439
2008-05-07	7.39	7.39	7.02	7.15	201046
2008-05-08	7.19	7.19	6.95	6.96	111213
2008-05-09	7.31	7.36	6.95	7.22	630309
2008-05-12	7.00	7.36	6.95	7.09	234901
2008-05-13	6.95	7.32	6.95	7.11	215586
2008-05-14	7.17	7.17	7.00	7.06	112736
2008-05-15	7.07	7.26	6.98	7.25	208806
2008-05-16	7.25	7.74	7.20	7.49	440759
2008-05-19	7.47	7.69	7.32	7.38	145473
2008-05-20	7.37	7.37	7.16	7.23	129458
2008-05-21	7.26	7.30	7.00	7.03	122297
2008-05-22	7.03	7.19	7.01	7.14	363520
2008-05-23	7.10	7.22	7.05	7.15	82687
2008-05-27	7.05	7.20	7.04	7.08	70283
2008-05-28	7.08	7.24	7.08	7.18	48473
2008-05-29	7.34	7.44	7.24	7.30	174353
2008-05-30	7.32	7.38	7.13	7.23	99608
2008-06-02	7.30	7.30	7.05	7.11	66461
2008-06-03	7.23	7.31	7.19	7.29	95508
2008-06-04	7.24	7.49	7.24	7.49	149202
2008-06-05	7.49	7.65	7.42	7.59	181294
2008-06-06	7.60	7.60	7.32	7.45	169238
2008-06-09	7.43	7.49	7.23	7.38	112812
2008-06-10	7.45	7.45	7.20	7.21	76297
2008-06-11	7.35	7.35	6.98	7.07	300406
2008-06-12	7.19	7.26	7.00	7.03	107170
2008-06-13	7.11	7.25	7.03	7.08	86535
2008-06-16	7.03	7.20	7.02	7.17	119067
2008-06-17	7.16	7.33	7.15	7.26	96000
2008-06-18	7.21	7.41	7.20	7.39	119044
2008-06-19	7.55	7.63	7.29	7.31	179426
2008-06-20	7.54	7.54	7.12	7.16	95083
2008-06-23	7.11	7.28	7.04	7.14	86893
2008-06-24	7.16	7.16	7.00	7.02	105229
2008-06-25	7.03	7.17	7.01	7.11	166816
2008-06-26	7.02	7.10	6.52	6.57	308923
2008-06-27	6.51	6.78	6.51	6.61	101953
2008-06-30	6.57	6.92	6.57	6.84	176017
2008-07-01	6.75	6.89	6.61	6.76	65610
2008-07-02	6.76	6.91	6.30	6.51	338153
2008-07-03	6.50	6.56	6.29	6.29	98251
2008-07-07	6.36	6.53	6.36	6.47	155381
2008-07-08	6.51	6.55	6.31	6.49	102061
2008-07-09	6.50	6.73	6.50	6.61	114115
2008-07-10	6.71	6.88	6.58	6.67	110995
2008-07-11	6.60	6.68	6.40	6.56	111659
2008-07-14	6.65	6.73	6.57	6.73	96767
2008-07-15	6.73	6.77	6.55	6.60	130887
2008-07-16	6.61	6.92	6.60	6.88	115529
2008-07-17	7.04	7.41	6.95	7.37	334246
2008-07-18	7.49	8.28	7.42	7.76	1485132
2008-07-21	8.09	8.09	7.70	7.77	547029
2008-07-22	7.76	7.89	7.50	7.80	273153
2008-07-23	7.82	7.86	7.60	7.79	199707
2008-07-24	7.76	7.82	7.61	7.66	131788
2008-07-25	7.81	7.88	7.56	7.73	314502
2008-07-28	7.76	7.93	7.66	7.66	189608
2008-07-29	7.56	7.88	7.52	7.54	154395
2008-07-30	7.70	7.73	7.50	7.64	92149
2008-07-31	7.80	7.80	7.62	7.69	142864
2008-08-01	7.67	7.68	7.51	7.59	82423
2008-08-04	7.58	7.82	7.51	7.52	284397
2008-08-05	7.59	7.80	7.54	7.66	202951
2008-08-06	7.70	7.89	7.50	7.83	432136
2008-08-07	7.38	7.69	7.10	7.50	555276
2008-08-08	7.44	7.46	7.31	7.36	192685
2008-08-11	7.49	7.63	7.39	7.59	233889
2008-08-12	7.54	7.59	7.35	7.39	152812
2008-08-13	7.38	7.39	7.25	7.29	129760
2008-08-14	7.23	7.51	7.23	7.48	135758
2008-08-15	7.36	7.49	7.27	7.36	149739
2008-08-18	7.36	7.37	7.25	7.30	117127
2008-08-19	7.23	7.33	7.06	7.09	70258
2008-08-20	7.07	7.14	7.00	7.09	115026
2008-08-21	7.01	7.13	7.00	7.04	86333
2008-08-22	7.04	7.07	6.99	7.06	58401
2008-08-25	7.03	7.04	6.80	6.87	98908
2008-08-26	6.93	6.93	6.77	6.84	106673
2008-08-27	6.81	7.14	6.78	7.05	251230
2008-08-28	7.06	7.13	7.05	7.12	41454
2008-08-29	7.06	7.24	7.06	7.23	65953
2008-09-02	7.34	7.34	7.01	7.14	81749
2008-09-03	7.09	7.20	7.02	7.16	90891
2008-09-04	7.06	7.07	6.96	7.07	52133
2008-09-05	6.97	7.07	6.94	7.02	157095
2008-09-08	7.15	7.15	7.03	7.06	117366
2008-09-09	7.00	7.05	6.65	6.74	175701
2008-09-10	6.74	6.75	6.38	6.63	295912
2008-09-11	6.57	6.58	6.32	6.45	236958
2008-09-12	6.42	6.78	6.40	6.77	135003
2008-09-15	6.59	6.83	6.51	6.65	161181
2008-09-16	6.76	6.76	6.31	6.54	325714
2008-09-17	6.51	6.56	6.10	6.26	229996
2008-09-18	6.30	6.79	6.30	6.71	217353
2008-09-19	6.85	6.99	6.68	6.86	182367
2008-09-22	6.88	7.50	6.45	6.51	509192
2008-09-23	6.65	6.70	6.46	6.47	102564
2008-09-24	6.48	6.70	6.48	6.53	79937
2008-09-25	6.51	6.70	6.45	6.55	149734
2008-09-26	6.39	6.56	6.31	6.50	91891
2008-09-29	6.36	6.38	5.58	5.99	292534
2008-09-30	5.67	6.02	5.66	5.92	227126
2008-10-01	5.90	5.94	5.66	5.75	103724
2008-10-02	5.72	5.79	5.31	5.33	136298
2008-10-03	5.40	5.40	4.62	4.71	321578
2008-10-06	4.71	4.89	3.85	3.99	536307
2008-10-07	4.18	4.33	3.62	3.65	282713
2008-10-08	3.60	3.87	3.45	3.50	244671
2008-10-09	3.62	3.62	3.20	3.34	154677
2008-10-10	3.20	3.71	2.70	3.41	361843
2008-10-13	3.66	4.04	3.60	4.01	172570
2008-10-14	4.28	4.29	3.70	3.91	148573
2008-10-15	3.75	3.76	3.49	3.55	124654
2008-10-16	3.49	3.83	3.34	3.42	297794
2008-10-17	3.36	3.55	3.36	3.48	99861
2008-10-20	3.61	3.66	3.47	3.49	44125
2008-10-21	3.51	3.68	3.45	3.65	99396
2008-10-22	3.63	3.63	3.50	3.51	46332
2008-10-23	3.58	3.63	3.25	3.41	207520
2008-10-24	3.20	3.29	3.04	3.23	69857
2008-10-27	3.22	3.22	3.02	3.10	71506
2008-10-28	3.26	3.26	2.95	3.19	84903
2008-10-29	3.21	3.50	3.19	3.39	129535
2008-10-30	3.45	3.45	3.07	3.17	215980
2008-10-31	3.11	3.35	3.07	3.14	148185
2008-11-03	3.29	3.40	3.03	3.09	295123
2008-11-04	3.15	3.35	3.15	3.35	218102
2008-11-05	3.35	3.35	3.19	3.25	143835
2008-11-06	3.16	3.55	3.16	3.44	309300
2008-11-07	3.70	3.70	3.19	3.29	207276
2008-11-10	3.33	3.43	3.23	3.37	130351
2008-11-11	3.29	3.29	3.10	3.26	145235
2008-11-12	3.13	3.21	3.05	3.06	58333
2008-11-13	3.05	3.30	3.05	3.28	82374
2008-11-14	3.16	3.45	3.16	3.45	119792
2008-11-17	3.36	3.53	3.17	3.45	227657
2008-11-18	3.49	3.52	3.18	3.21	82947
2008-11-19	3.23	3.43	3.20	3.27	115214
2008-11-20	3.33	3.33	2.89	2.92	188836
2008-11-21	3.00	3.06	2.41	2.55	552499
2008-11-24	2.60	2.71	2.52	2.70	226990
2008-11-25	2.80	2.85	2.77	2.81	153908
2008-11-26	2.76	2.86	2.76	2.85	118484
2008-11-28	2.80	2.90	2.78	2.90	53653
2008-12-01	2.89	2.90	2.76	2.83	125813
2008-12-02	2.85	2.85	2.68	2.81	133565
2008-12-03	2.72	2.80	2.70	2.73	119457
2008-12-04	2.75	2.85	2.70	2.76	150643
2008-12-05	2.78	2.80	2.66	2.80	82295
2008-12-08	2.85	2.85	2.67	2.70	349019
2008-12-09	2.68	2.71	2.60	2.61	96706
2008-12-10	2.65	2.78	2.65	2.75	96829
2008-12-11	2.75	2.87	2.68	2.81	287594
2008-12-12	2.81	2.88	2.67	2.88	158626
2008-12-15	2.85	2.88	2.67	2.70	191969
2008-12-16	2.83	2.99	2.73	2.87	254779
2008-12-17	2.90	3.10	2.87	2.98	175207
2008-12-18	2.96	3.07	2.85	2.92	68963
2008-12-19	2.94	3.40	2.91	3.37	240604
2008-12-22	3.40	3.44	3.21	3.37	154768
2008-12-23	3.36	4.25	3.36	3.96	601917
2008-12-24	3.96	4.22	3.84	3.90	110620
2008-12-26	3.94	4.11	3.80	4.01	203593
2008-12-29	4.04	4.11	3.96	4.09	135652
2008-12-30	4.15	4.72	4.11	4.58	453509
2008-12-31	4.64	4.70	4.30	4.46	341967
2009-01-02	4.47	4.89	4.47	4.59	297278
2009-01-05	4.65	4.68	4.40	4.53	222866
2009-01-06	4.53	5.07	4.50	4.88	519955
2009-01-07	4.89	4.92	4.41	4.53	395941
2009-01-08	4.69	4.80	4.53	4.65	188156
2009-01-09	4.81	4.84	4.54	4.69	192736
2009-01-12	4.74	4.75	4.52	4.61	163228
2009-01-13	4.54	4.68	4.50	4.52	191965
2009-01-14	4.52	4.53	4.12	4.26	310315
2009-01-15	4.20	4.57	3.96	4.40	333040
2009-01-16	4.45	4.81	4.45	4.70	250039
2009-01-20	4.77	4.77	4.39	4.46	179858
2009-01-21	4.54	4.78	4.44	4.75	155001
2009-01-22	4.52	4.98	4.37	4.94	149404
2009-01-23	4.89	4.96	4.73	4.90	101803
2009-01-26	4.99	5.07	4.85	5.07	179758
2009-01-27	5.02	5.25	4.95	5.21	232688
2009-01-28	5.21	5.49	5.21	5.49	131180
2009-01-29	5.41	5.41	5.05	5.14	109779
2009-01-30	5.23	5.29	4.70	4.75	235879
2009-02-02	4.78	4.92	4.50	4.89	109471
2009-02-03	4.82	5.02	4.70	5.00	43510
2009-02-04	4.94	5.14	4.90	4.95	51689
2009-02-05	5.00	5.11	4.85	5.06	88245
2009-02-06	5.05	5.27	5.04	5.27	129836
2009-02-09	5.18	5.34	5.11	5.23	61142
2009-02-10	5.16	5.23	4.60	4.70	180504
2009-02-11	4.64	4.91	4.64	4.80	87487
2009-02-12	4.85	4.89	4.65	4.89	36890
2009-02-13	4.90	5.00	4.62	4.65	151887
2009-02-17	4.60	4.61	4.26	4.40	136655
2009-02-18	4.35	4.35	4.20	4.27	89406
2009-02-19	4.25	4.44	4.25	4.30	55586
2009-02-20	4.19	4.29	4.14	4.28	54102
2009-02-23	4.36	4.42	4.00	4.05	181203
2009-02-24	4.09	4.15	4.00	4.00	135866
2009-02-25	4.05	4.35	3.99	4.12	163298
2009-02-26	4.11	4.36	4.05	4.05	126532
2009-02-27	4.06	4.13	4.00	4.03	68450
2009-03-02	4.02	4.10	3.74	3.99	261213
2009-03-03	3.93	4.05	3.93	3.94	107426
2009-03-04	4.07	4.19	4.00	4.08	147954
2009-03-05	4.07	4.17	4.03	4.07	94559
2009-03-06	4.10	4.13	4.00	4.10	138640
2009-03-09	4.05	4.09	4.00	4.01	75316
2009-03-10	4.15	4.55	4.11	4.39	169840
2009-03-11	4.55	4.75	4.43	4.55	223098
2009-03-12	4.31	4.61	3.90	4.59	423515
2009-03-13	4.57	4.67	4.26	4.40	146374
2009-03-16	4.40	4.60	4.32	4.35	127548
2009-03-17	4.39	4.50	4.25	4.48	78246
2009-03-18	4.43	4.43	4.31	4.33	80213
2009-03-19	4.31	4.40	4.01	4.13	241766
2009-03-20	4.10	4.12	3.96	4.05	254114
2009-03-23	4.20	4.24	4.10	4.18	93055
2009-03-24	4.16	4.23	4.11	4.12	56084
2009-03-25	4.21	4.27	4.10	4.21	81600
2009-03-26	4.24	4.25	4.15	4.21	95601
2009-03-27	4.16	4.24	4.10	4.20	66094
2009-03-30	4.25	4.25	4.01	4.17	124817
2009-03-31	4.30	4.40	4.20	4.31	160604
2009-04-01	4.28	4.49	4.28	4.45	116228
2009-04-02	4.47	4.68	4.42	4.63	305847
2009-04-03	4.72	4.80	4.63	4.78	95550
2009-04-06	4.60	4.88	4.60	4.73	138569
2009-04-07	4.70	4.70	4.53	4.57	117783
2009-04-08	4.65	4.85	4.65	4.80	164224
2009-04-09	4.90	5.00	4.80	4.98	178204
2009-04-13	5.05	5.33	4.99	5.31	203416
2009-04-14	5.39	5.74	5.27	5.74	295926
2009-04-15	5.74	5.74	5.37	5.46	174484
2009-04-16	5.49	5.73	5.49	5.67	186685
2009-04-17	5.50	6.00	5.50	5.96	286289
2009-04-20	5.90	5.90	5.43	5.64	180036
2009-04-21	5.55	5.65	5.41	5.60	111967
2009-04-22	5.55	6.02	5.55	5.95	254613
2009-04-23	6.04	6.50	6.00	6.47	789655
2009-04-24	6.47	6.75	6.29	6.50	388238
2009-04-27	6.37	6.37	6.00	6.20	372605
2009-04-28	6.09	6.30	5.88	6.20	518764
2009-04-29	6.28	6.46	6.25	6.41	178495
2009-04-30	6.52	6.70	6.46	6.48	290751
2009-05-01	6.47	6.92	6.47	6.79	430143
2009-05-04	6.90	7.11	6.84	7.09	351051
2009-05-05	7.10	7.19	6.90	6.99	266042
2009-05-06	7.00	7.15	6.72	7.15	366002
2009-05-07	7.11	7.32	6.53	7.00	611981
2009-05-08	7.12	7.23	6.90	6.97	226384
2009-05-11	7.05	7.17	6.81	7.16	364420
2009-05-12	7.24	7.29	6.98	7.02	179031
2009-05-13	7.00	7.02	6.63	6.71	362968
2009-05-14	6.82	6.86	6.63	6.74	150264
2009-05-15	6.78	6.80	6.50	6.57	258705
2009-05-18	6.59	6.93	6.52	6.90	174399
2009-05-19	6.92	7.12	6.81	7.05	234384
2009-05-20	7.12	7.24	7.02	7.04	149152
2009-05-21	7.02	7.25	6.92	7.24	261743
2009-05-22	7.23	7.91	7.19	7.74	857077
2009-05-26	7.75	7.99	7.70	7.89	272214
2009-05-27	7.95	7.95	7.50	7.57	210836
2009-05-28	7.57	7.58	6.95	7.24	601915
2009-05-29	7.30	7.56	7.25	7.50	133107
2009-06-01	7.70	7.90	7.57	7.62	553760
2009-06-02	7.35	7.37	7.16	7.16	1562330
2009-06-03	7.31	7.39	7.15	7.36	1237212
2009-06-04	7.38	7.60	7.35	7.45	450418
2009-06-05	7.59	7.72	7.38	7.64	231995
2009-06-08	7.67	7.67	7.17	7.31	494600
2009-06-09	7.41	7.47	7.15	7.31	438958
2009-06-10	7.46	7.46	7.12	7.20	255013
2009-06-11	7.15	7.29	6.85	6.86	701971
2009-06-12	6.93	7.08	6.73	7.00	644378
2009-06-15	7.01	7.08	6.93	7.05	282355
2009-06-16	7.09	7.30	7.09	7.18	400971
2009-06-17	7.18	7.39	7.07	7.27	295188
2009-06-18	7.24	7.38	7.14	7.33	390648
2009-06-19	7.39	7.53	7.14	7.25	301107
2009-06-22	7.25	7.29	6.95	7.03	441204
2009-06-23	7.02	7.03	6.90	6.95	321636
2009-06-24	6.95	7.24	6.95	7.14	341120
2009-06-25	7.40	7.99	7.35	7.82	1297010
2009-06-26	7.97	8.30	7.90	8.19	1177754
2009-06-29	8.30	8.49	8.20	8.28	1012576
2009-06-30	8.31	8.33	8.08	8.12	509209
2009-07-01	8.24	8.25	8.08	8.21	480844
2009-07-02	8.14	8.19	8.05	8.11	420617
2009-07-06	7.99	8.00	7.45	7.81	830105
2009-07-07	7.75	7.82	7.36	7.39	475148
2009-07-08	7.39	7.47	7.14	7.30	564631
2009-07-09	7.39	7.62	7.30	7.57	291828
2009-07-10	7.54	7.88	7.52	7.79	445229
2009-07-13	7.83	7.91	7.65	7.91	326474
2009-07-14	7.90	8.21	7.76	8.20	396867
2009-07-15	8.29	8.54	8.25	8.41	521390
2009-07-16	8.32	8.39	8.07	8.23	269358
2009-07-17	8.18	8.22	8.08	8.14	260888
2009-07-20	8.18	8.46	8.18	8.41	386458
2009-07-21	8.47	8.47	8.18	8.38	319086
2009-07-22	8.30	8.50	8.25	8.50	452313
2009-07-23	8.40	8.79	8.38	8.73	507438
2009-07-24	8.70	8.73	8.65	8.69	197038
2009-07-27	8.80	8.82	8.65	8.82	420391
2009-07-28	8.73	9.05	8.73	9.00	671753
2009-07-29	9.00	9.03	8.75	8.78	264708
2009-07-30	8.96	9.02	8.78	8.81	297926
2009-07-31	8.80	9.05	8.80	9.00	235290
2009-08-03	9.09	9.24	8.95	9.20	592547
2009-08-04	9.19	9.45	9.15	9.45	770494
2009-08-05	9.40	9.57	9.23	9.50	1037900
2009-08-06	9.60	10.06	9.24	9.40	1437977
2009-08-07	9.73	9.75	9.25	9.35	859968
2009-08-10	9.30	9.35	8.88	9.05	572246
2009-08-11	8.96	9.15	8.92	9.11	310113
2009-08-12	8.63	9.34	8.62	9.25	1502953
2009-08-13	9.28	9.28	9.00	9.10	630250
2009-08-14	9.10	9.20	9.03	9.20	407790
2009-08-17	9.05	9.12	8.88	9.11	573190
2009-08-18	9.10	9.20	9.00	9.16	228929
2009-08-19	9.05	9.29	8.99	9.13	568520
2009-08-20	9.17	9.26	9.14	9.20	164728
2009-08-21	9.20	9.57	9.17	9.56	447982
2009-08-24	9.62	9.97	9.60	9.71	582473
2009-08-25	9.74	9.78	9.34	9.35	244411
2009-08-26	9.33	9.45	9.28	9.41	186001
2009-08-27	9.42	9.50	9.20	9.39	292312
2009-08-28	9.38	9.43	9.06	9.11	378972
2009-08-31	9.08	9.44	8.90	9.40	1026354
2009-09-01	9.36	9.45	9.04	9.07	468518
2009-09-02	9.05	9.08	8.93	9.00	348995
2009-09-03	9.00	9.25	9.00	9.18	187149
2009-09-04	9.21	9.41	9.15	9.30	153792
2009-09-08	9.32	9.40	9.09	9.22	231179
2009-09-09	9.27	9.64	9.12	9.57	508494
2009-09-10	9.72	9.99	9.67	9.98	499259
2009-09-11	10.00	10.08	9.71	9.82	348811
2009-09-14	9.75	9.90	9.64	9.82	260116
2009-09-15	9.80	9.96	9.70	9.82	208498
2009-09-16	9.85	10.14	9.77	9.85	610675
2009-09-17	9.81	9.96	9.48	9.50	699021
2009-09-18	9.37	9.50	8.67	8.95	3190141
2009-09-21	8.85	9.01	8.72	8.96	569081
2009-09-22	8.96	9.20	8.96	9.06	507495
2009-09-23	9.10	9.14	9.00	9.00	255915
2009-09-24	9.02	9.06	8.58	8.72	696922
2009-09-25	8.64	8.92	8.64	8.67	438841
2009-09-28	8.60	8.97	8.60	8.80	369352
2009-09-29	8.88	9.52	8.88	9.43	977331
2009-09-30	9.79	9.85	9.10	9.41	839921
2009-10-01	9.39	9.41	9.21	9.26	320735
2009-10-02	9.13	9.45	9.05	9.35	287782
2009-10-05	9.39	9.72	9.00	9.67	528515
2009-10-06	9.76	9.86	9.66	9.76	275188
2009-10-07	9.75	9.79	9.52	9.60	482222
2009-10-08	9.71	9.92	9.71	9.75	377178
2009-10-09	9.71	9.86	9.67	9.85	210919
2009-10-12	9.87	10.11	9.73	10.05	606076
2009-10-13	9.90	10.49	9.88	10.43	608058
2009-10-14	10.50	10.75	10.37	10.67	558879
2009-10-15	10.72	11.15	10.68	10.79	1012260
2009-10-16	10.82	10.91	10.52	10.85	469884
2009-10-19	10.80	11.00	10.65	10.97	855133
2009-10-20	10.98	11.11	10.80	11.11	452930
2009-10-21	11.12	11.33	10.90	10.92	575902
2009-10-22	10.97	11.15	10.72	11.06	656389
2009-10-23	11.16	11.19	10.62	10.75	325795
2009-10-26	10.85	11.15	10.50	10.73	458761
2009-10-27	10.70	10.70	10.40	10.40	305867
2009-10-28	10.37	10.46	9.77	9.79	520078
2009-10-29	10.01	10.78	10.01	10.78	528283
2009-10-30	10.69	10.77	10.20	10.30	249476
2009-11-02	10.28	10.54	10.10	10.27	299130
2009-11-03	10.27	10.78	10.25	10.77	380967
2009-11-04	10.73	10.85	10.25	10.56	1413927
2009-11-05	11.01	11.05	10.69	10.89	602421
2009-11-06	10.90	10.90	10.42	10.87	546690
2009-11-09	10.90	11.20	10.88	11.03	715671
2009-11-10	11.10	11.22	11.04	11.07	682106
2009-11-11	11.24	11.24	10.88	11.05	448032
2009-11-12	11.10	11.10	10.83	10.88	246116
2009-11-13	11.01	11.13	10.97	11.09	421470
2009-11-16	11.10	11.24	11.06	11.14	371867
2009-11-17	11.01	11.09	10.83	10.91	422837
2009-11-18	10.84	10.89	10.40	10.52	561308
2009-11-19	10.49	10.49	10.04	10.12	386890
2009-11-20	10.10	10.51	10.10	10.48	452786
2009-11-23	10.56	10.88	10.43	10.56	535339
2009-11-24	10.46	10.60	10.34	10.59	210141
2009-11-25	10.59	10.70	10.50	10.61	114880
2009-11-27	10.30	10.50	10.16	10.37	58387
2009-11-30	10.44	10.51	10.26	10.48	163521
2009-12-01	10.51	10.71	10.50	10.69	274508
2009-12-02	10.64	10.90	10.60	10.90	301729
2009-12-03	10.90	10.99	10.60	10.63	299114
2009-12-04	10.78	11.03	10.75	11.03	456942
2009-12-07	11.00	11.68	10.97	11.36	1247246
2009-12-08	11.33	11.55	11.17	11.46	287401
2009-12-09	11.49	11.66	11.32	11.66	420358
2009-12-10	11.70	11.88	11.68	11.76	539855
2009-12-11	11.85	12.68	11.81	12.58	1931879
2009-12-14	12.70	13.02	12.50	12.93	771640
2009-12-15	12.84	13.08	12.44	12.53	980216
2009-12-16	12.68	12.78	12.36	12.53	487778
2009-12-17	12.52	12.64	12.20	12.49	523445
2009-12-18	12.90	13.00	12.47	12.54	1292149
2009-12-21	12.90	12.90	12.30	12.79	1087004
2009-12-22	12.65	12.90	12.60	12.79	1625256
2009-12-23	12.85	12.93	12.67	12.73	812907
2009-12-24	12.70	12.77	12.47	12.61	456033
2009-12-28	12.78	12.80	12.42	12.45	527900
2009-12-29	12.58	13.11	12.43	12.97	2118247
2009-12-30	13.03	13.81	12.92	13.78	3446741
2009-12-31	13.78	13.87	13.30	13.31	1126055
2010-01-04	13.67	13.68	13.02	13.31	1290832
2010-01-05	13.54	14.48	13.50	14.06	3329146
2010-01-06	14.20	14.60	14.15	14.31	2062248
2010-01-07	14.30	14.57	14.06	14.42	1296578
2010-01-08	14.32	14.54	13.96	14.13	1774218
2010-01-11	14.32	14.34	13.74	13.86	1576841
2010-01-12	13.69	13.83	12.88	13.11	1967207
2010-01-13	13.15	13.76	12.73	13.62	1528039
2010-01-14	13.59	13.60	13.23	13.39	557612
2010-01-15	13.28	13.33	12.82	12.91	965919
2010-01-19	12.63	12.88	12.24	12.81	2736282
2010-01-20	12.58	13.22	12.43	13.18	1626910
2010-01-21	13.24	13.55	13.07	13.37	1777389
2010-01-22	13.48	13.67	13.10	13.38	1266127
2010-01-25	13.39	13.49	13.18	13.19	760206
2010-01-26	13.08	13.40	13.01	13.17	512972
2010-01-27	13.20	13.20	13.01	13.13	425109
2010-01-28	13.25	13.30	12.85	13.06	499071
2010-01-29	13.08	13.20	12.61	12.80	947531
2010-02-01	13.12	13.75	13.11	13.50	1225553
2010-02-02	13.68	13.89	13.14	13.30	1203118
2010-02-03	13.31	13.57	13.24	13.32	357759
2010-02-04	13.26	13.26	12.15	12.30	2316644
2010-02-05	12.25	12.60	12.21	12.56	747676
2010-02-08	12.66	12.71	11.50	11.55	1996138
2010-02-09	11.80	12.12	11.61	11.83	878506
2010-02-10	11.77	12.31	11.53	12.02	1315262
2010-02-11	12.12	12.80	12.05	12.78	1229120
2010-02-12	12.79	12.87	12.48	12.84	499340
2010-02-16	12.97	13.08	12.16	12.62	1039775
2010-02-17	12.65	12.81	12.50	12.81	612836
2010-02-18	12.83	13.09	12.61	13.08	700690
2010-02-19	12.99	13.30	12.92	13.25	600655
2010-02-22	13.36	13.59	13.20	13.29	1022454
2010-02-23	13.33	13.39	12.84	13.08	1270054
2010-02-24	13.10	13.27	12.75	12.99	966876
2010-02-25	12.78	13.33	12.58	13.30	1108870
2010-02-26	13.29	13.55	13.20	13.41	545552
2010-03-01	13.45	13.64	13.38	13.50	357130
2010-03-02	13.51	14.47	13.51	14.25	1591631
2010-03-03	14.46	14.46	12.68	12.86	3605256
2010-03-04	13.00	13.46	12.70	13.02	1990543
2010-03-05	13.25	13.92	13.10	13.72	1958832
2010-03-08	14.20	15.10	14.15	14.84	5146920
2010-03-09	15.13	15.75	15.03	15.75	4567805
2010-03-10	15.91	16.21	15.60	16.02	4347838
2010-03-11	17.44	17.60	15.03	15.86	13361813
2010-03-12	16.14	16.15	15.10	15.88	3221663
2010-03-15	15.90	15.91	15.36	15.45	1511075
2010-03-16	15.59	15.64	15.18	15.56	1482474
2010-03-17	15.59	15.79	15.41	15.46	1382097
2010-03-18	15.50	15.86	15.40	15.76	1766149
2010-03-19	15.76	15.90	15.47	15.55	1199950
2010-03-22	15.51	16.40	15.45	16.30	1444132
2010-03-23	16.42	16.72	16.37	16.61	1219193
2010-03-24	16.61	16.70	16.41	16.56	719362
2010-03-25	16.75	17.68	16.72	17.20	3213017
2010-03-26	17.48	17.50	16.91	17.10	1903927
2010-03-29	17.39	17.71	17.32	17.71	1435050
2010-03-30	17.70	18.08	17.65	18.04	1541218
2010-03-31	18.05	18.26	17.90	17.99	1357546
2010-04-01	18.10	18.29	17.90	18.11	893461
2010-04-05	18.38	18.79	18.21	18.68	1031938
2010-04-06	18.55	18.87	18.43	18.55	1160894
2010-04-07	18.45	18.50	17.93	18.10	1557250
2010-04-08	18.10	18.10	17.39	17.55	1574390
2010-04-09	17.63	17.63	16.56	17.11	2876123
2010-04-12	17.20	17.20	16.63	16.99	1524698
2010-04-13	17.00	17.20	16.45	17.13	2187895
2010-04-14	17.21	17.50	17.20	17.41	1369682
2010-04-15	17.50	18.00	17.40	17.79	1178301
2010-04-16	17.75	18.00	17.35	17.49	1922586
2010-04-19	17.42	17.69	17.21	17.57	1278736
2010-04-20	17.86	18.85	17.86	18.69	2631073
2010-04-21	18.84	20.32	18.51	19.24	4344186
2010-04-22	19.25	19.89	18.61	19.82	1891320
2010-04-23	19.99	20.12	19.84	20.11	1552922
2010-04-26	20.24	21.19	20.22	21.13	2341862
2010-04-27	21.23	21.30	19.90	20.07	2192420
2010-04-28	20.54	20.89	19.50	20.30	2601771
2010-04-29	20.68	20.77	18.50	19.72	5217586
2010-04-30	19.56	19.94	18.67	18.98	1891367
2010-05-03	19.11	19.33	19.05	19.27	1139155
2010-05-04	19.21	19.21	18.18	19.07	2016995
2010-05-05	18.49	19.07	18.13	19.05	1760584
2010-05-06	19.05	19.39	17.50	18.90	2646272
2010-05-07	18.73	18.85	16.96	17.36	3489659
2010-05-10	18.97	19.39	17.81	18.21	2702973
2010-05-11	18.01	19.10	17.66	18.94	1815577
2010-05-12	19.19	19.72	18.68	19.24	2248482
2010-05-13	19.29	19.98	19.01	19.41	1869380
2010-05-14	19.10	19.41	18.83	19.30	1958921
2010-05-17	19.29	19.84	19.19	19.60	1827934
2010-05-18	19.75	20.00	19.54	19.80	1882701
2010-05-19	19.65	20.15	18.65	19.05	1513790
2010-05-20	18.67	18.67	17.05	17.46	2219789
2010-05-21	17.02	18.20	16.86	17.89	1903072
2010-05-24	17.83	18.09	16.86	16.90	1545549
2010-05-25	15.99	16.25	15.31	16.22	2868070
2010-05-26	16.52	17.10	16.50	16.60	1832069
2010-05-27	17.20	17.40	16.83	17.20	1313948
2010-05-28	17.30	17.48	16.86	16.95	888077
2010-06-01	17.07	17.57	16.70	16.73	1451246
2010-06-02	17.06	17.06	16.18	16.65	1539453
2010-06-03	16.80	17.40	16.34	17.17	2057095
2010-06-04	16.88	17.24	15.98	16.12	2244452
2010-06-07	16.62	16.80	15.80	15.91	1397142
2010-06-08	15.93	16.19	15.57	16.18	1634471
2010-06-09	16.24	16.46	15.42	15.57	1322209
2010-06-10	15.87	16.19	15.62	15.80	1107939
2010-06-11	15.70	15.81	15.50	15.78	675967
2010-06-14	15.97	16.47	15.93	15.97	1295858
2010-06-15	16.00	16.35	15.83	16.31	886210
2010-06-16	16.12	16.39	15.77	15.83	861386
2010-06-17	15.81	16.12	15.45	15.63	1116868
2010-06-18	15.70	16.30	15.70	16.15	1155495
2010-06-21	16.48	16.79	16.25	16.46	1430089
2010-06-22	16.58	16.79	16.26	16.30	1123140
2010-06-23	16.41	16.46	15.91	16.21	1325184
2010-06-24	16.09	16.19	15.65	15.75	921569
2010-06-25	15.80	16.04	15.55	16.00	694193
2010-06-28	15.86	15.97	15.50	15.57	724177
2010-06-29	15.35	15.40	14.28	14.88	2595302
2010-06-30	14.85	15.09	14.41	14.60	1001248
2010-07-01	14.82	15.15	14.05	14.60	1237441
2010-07-02	14.54	14.60	13.73	13.95	1249520
2010-07-06	14.05	14.19	12.10	12.25	4331885
2010-07-07	12.67	13.18	12.52	12.89	3187966
2010-07-08	13.16	13.16	12.40	12.86	1469362
2010-07-09	12.77	12.98	12.44	12.73	1023849
2010-07-12	12.70	13.06	12.37	12.89	1581517
2010-07-13	13.00	13.85	12.92	13.70	2060959
2010-07-14	13.79	13.79	13.31	13.50	1629643
2010-07-15	13.54	13.54	12.88	13.10	1174979
2010-07-16	13.00	13.10	12.40	12.54	1242040
2010-07-19	12.90	13.50	12.84	13.28	1854697
2010-07-20	13.05	13.44	12.69	13.44	862044
2010-07-21	13.58	13.87	13.35	13.53	1222528
2010-07-22	13.65	14.01	13.64	13.87	889317
2010-07-23	13.80	14.05	13.70	14.05	909402
2010-07-26	14.05	14.98	13.97	14.87	1452565
2010-07-27	15.33	15.55	14.57	14.67	1855969
2010-07-28	14.60	14.60	13.88	14.35	1684918
2010-07-29	14.62	15.49	14.61	15.49	3136455
2010-07-30	14.98	15.63	14.97	15.47	1396931
2010-08-02	15.76	16.14	15.68	16.05	1191293
2010-08-03	16.01	16.05	15.35	15.67	1610501
2010-08-04	15.69	15.86	15.61	15.79	857001
2010-08-05	15.69	15.75	14.83	15.26	1003235
2010-08-06	15.15	15.49	14.90	15.45	787711
2010-08-09	15.50	15.62	15.06	15.25	602624
2010-08-10	14.99	15.30	14.84	15.25	777520
2010-08-11	14.86	15.00	14.18	14.46	1278592
2010-08-12	14.13	14.37	13.83	14.27	648455
2010-08-13	14.16	14.39	14.13	14.24	455132
2010-08-16	14.15	14.57	14.08	14.34	697772
2010-08-17	14.42	14.96	14.22	14.77	799834
2010-08-18	14.79	15.16	14.76	15.08	507248
2010-08-19	14.99	15.22	14.18	14.23	632886
2010-08-20	14.02	14.22	13.89	14.01	451589
2010-08-23	14.03	14.33	13.77	13.85	509195
2010-08-24	13.63	13.70	13.07	13.50	860543
2010-08-25	13.29	13.84	13.23	13.83	396062
2010-08-26	13.85	14.04	13.75	13.90	828005
2010-08-27	14.01	14.21	13.78	14.12	432962
2010-08-30	14.04	14.13	13.74	13.80	542636
2010-08-31	13.70	14.25	13.70	14.13	603181
2010-09-01	14.47	14.50	14.25	14.39	448411
2010-09-02	14.34	15.00	14.32	14.96	508614
2010-09-03	15.03	15.25	14.95	15.09	614243
2010-09-07	14.90	14.99	14.57	14.68	509193
2010-09-08	14.70	15.19	14.70	15.11	509997
2010-09-09	15.32	15.43	14.42	14.50	758302
2010-09-10	14.59	14.98	14.39	14.73	877498
2010-09-13	15.04	15.08	14.44	14.46	903764
2010-09-14	14.46	14.66	14.18	14.26	664092
2010-09-15	14.11	14.62	14.11	14.58	988232
2010-09-16	14.58	15.12	14.58	14.79	691541
2010-09-17	14.83	15.18	14.58	15.13	1137193
2010-09-20	15.23	16.12	15.05	15.96	1526717
2010-09-21	16.26	17.15	16.25	17.05	2092623
2010-09-22	16.94	17.10	16.55	16.89	1556913
2010-09-23	16.79	17.12	16.45	16.60	637812
2010-09-24	16.79	16.99	16.58	16.86	693779
2010-09-27	16.86	16.90	16.32	16.44	525160
2010-09-28	16.42	16.66	16.07	16.20	746999
2010-09-29	16.20	17.05	16.20	16.85	734109
2010-09-30	16.96	17.25	16.56	16.86	850036
2010-10-01	17.18	18.25	17.08	18.02	2346523
2010-10-04	17.82	18.11	17.43	17.66	1100883
2010-10-05	17.80	17.94	17.74	17.87	606613
2010-10-06	17.83	17.86	17.12	17.31	843967
2010-10-07	17.38	17.54	17.14	17.30	234991
2010-10-08	17.25	17.41	17.07	17.24	411738
2010-10-11	17.24	17.57	16.93	17.20	604490
2010-10-12	17.11	17.47	16.99	17.27	770286
2010-10-13	17.40	17.51	17.14	17.25	859980
2010-10-14	17.16	17.71	17.15	17.49	680886
2010-10-15	17.55	18.23	17.32	17.95	1284806
2010-10-18	17.88	18.13	17.87	18.00	540327
2010-10-19	17.76	18.02	17.59	17.82	776784
2010-10-20	17.84	18.57	17.67	18.36	1782009
2010-10-21	18.45	18.80	17.68	17.93	977973
2010-10-22	17.97	18.12	17.65	17.99	682274
2010-10-25	18.18	18.46	18.04	18.18	504876
2010-10-26	18.04	18.49	17.96	18.35	510678
2010-10-27	18.33	19.05	18.12	18.85	1346583
2010-10-28	19.61	21.49	19.34	21.39	6522970
2010-10-29	21.11	21.95	21.10	21.65	1940141
2010-11-01	22.07	23.42	21.98	23.16	3180848
2010-11-02	23.37	23.55	22.47	22.75	1571402
2010-11-03	22.86	23.02	22.18	22.61	1270494
2010-11-04	22.73	22.93	21.36	21.96	1981763
2010-11-05	21.95	22.20	21.69	21.87	840772
2010-11-08	22.00	22.83	21.86	22.50	825188
2010-11-09	22.81	22.82	22.04	22.20	527169
2010-11-10	22.16	22.79	21.73	22.79	645424
2010-11-11	22.51	22.51	21.88	22.05	560308
2010-11-12	21.93	22.36	21.06	21.60	814281
2010-11-15	21.69	22.83	21.65	22.60	873201
2010-11-16	22.42	22.83	21.55	22.19	680842
2010-11-17	22.21	23.82	22.03	23.82	1184463
2010-11-18	24.25	24.82	23.71	24.25	1590557
2010-11-19	24.37	24.60	23.80	24.18	984844
2010-11-22	24.30	25.28	24.26	25.25	1145135
2010-11-23	24.94	25.25	24.40	25.18	1185786
2010-11-24	25.35	26.41	25.20	26.35	1588374
2010-11-26	26.06	27.35	26.05	26.93	718380
2010-11-29	27.02	27.43	26.48	27.26	1204931
2010-11-30	27.04	27.48	26.75	27.21	897491
2010-12-01	27.58	27.68	26.22	26.71	1127113
2010-12-02	26.65	26.87	24.75	25.45	2322263
2010-12-03	25.14	26.45	25.11	26.28	1063729
2010-12-06	26.17	26.70	26.00	26.46	567325
2010-12-07	26.81	27.28	26.48	26.62	833971
2010-12-08	26.87	27.05	26.53	26.84	476681
2010-12-09	26.99	27.00	26.51	26.55	535542
2010-12-10	26.55	27.25	26.51	27.07	792911
2010-12-13	27.25	27.48	26.50	26.56	765807
2010-12-14	26.60	26.83	25.83	26.09	514867
2010-12-15	26.01	26.54	25.76	25.82	476958
2010-12-16	25.80	26.10	25.58	25.75	371656
2010-12-17	25.60	26.77	25.45	26.67	771726
2010-12-20	26.80	27.25	26.50	26.72	990718
2010-12-21	26.78	26.87	26.05	26.31	838750
2010-12-22	26.49	26.59	25.30	25.79	776394
2010-12-23	25.55	26.22	25.55	25.86	429220
2010-12-27	25.80	25.91	25.06	25.37	487142
2010-12-28	25.37	25.49	24.82	25.12	696520
2010-12-29	25.11	25.61	24.81	25.61	541088
2010-12-30	25.44	26.99	25.31	26.86	699515
2010-12-31	32.28	32.30	27.65	28.07	25384905
2011-01-03	28.28	29.10	27.30	28.47	3662705
2011-01-04	28.78	29.12	27.45	27.51	1672155
2011-01-05	27.50	28.72	27.11	28.12	1738854
2011-01-06	28.44	28.44	27.65	27.86	799096
2011-01-07	27.89	27.89	27.14	27.21	958461
2011-01-10	27.37	27.53	26.64	27.09	1324675
2011-01-11	27.19	27.22	26.56	26.83	1111200
2011-01-12	27.10	28.00	27.03	27.92	1763079
2011-01-13	28.02	28.49	27.70	27.93	1006158
2011-01-14	27.94	27.95	27.20	27.46	812111
2011-01-18	27.43	27.68	27.16	27.39	608107
2011-01-19	27.40	27.49	26.67	26.67	877125
2011-01-20	26.62	26.94	26.01	26.83	938029
2011-01-21	27.02	27.61	26.14	26.36	1423452
2011-01-24	26.48	26.82	25.36	26.65	873517
2011-01-25	26.55	26.67	26.00	26.26	372069
2011-01-26	26.36	26.58	26.00	26.25	612451
2011-01-27	26.21	26.39	26.00	26.09	598307
2011-01-28	26.07	26.26	25.40	25.57	867856
2011-01-31	25.61	25.75	24.86	25.59	1312096
2011-02-01	25.65	27.50	25.65	27.37	1598887
2011-02-02	27.27	27.43	26.66	26.80	820895
2011-02-03	26.76	27.54	26.69	27.44	683443
2011-02-04	27.30	27.59	26.94	27.21	454099
2011-02-07	27.19	27.29	26.92	27.04	425780
2011-02-08	26.97	27.83	26.74	27.69	560014
2011-02-09	27.70	28.22	27.27	27.57	648814
2011-02-10	27.49	28.22	27.34	27.57	899803
2011-02-11	27.76	28.32	27.64	28.20	573751
2011-02-14	28.28	28.84	28.27	28.46	437145
2011-02-15	28.57	28.65	27.79	27.92	328482
2011-02-16	27.94	28.44	27.85	28.28	312806
2011-02-17	28.27	28.40	27.98	28.15	230135
2011-02-18	28.26	28.54	28.09	28.48	473890
2011-02-22	28.18	28.35	27.18	27.45	849688
2011-02-23	27.42	27.87	26.65	27.78	1149819
2011-02-24	27.92	28.75	26.77	27.01	1981631
2011-02-25	27.35	27.71	26.45	26.66	1195854
2011-02-28	26.82	27.00	26.26	26.51	761439
2011-03-01	26.11	27.10	26.11	27.02	797115
2011-03-02	27.05	28.17	26.82	28.16	810349
2011-03-03	28.31	28.68	28.10	28.52	617650
2011-03-04	28.34	29.10	27.95	28.41	598290
2011-03-07	28.44	28.44	27.31	27.81	595954
2011-03-08	27.80	28.02	27.35	27.86	445196
2011-03-09	27.79	28.63	27.51	28.48	905923
2011-03-10	28.17	28.49	27.67	27.90	754800
2011-03-11	27.65	28.31	27.42	28.13	549177
2011-03-14	27.50	28.13	26.90	28.06	1178241
2011-03-15	26.79	27.44	26.52	27.04	1002397
2011-03-16	27.01	27.31	26.09	26.37	668514
2011-03-17	26.62	27.06	25.85	25.89	760348
2011-03-18	26.12	26.76	26.00	26.20	677328
2011-03-21	26.51	27.13	26.38	27.09	460508
2011-03-22	27.16	27.30	26.15	26.66	755094
2011-03-23	26.54	26.62	26.16	26.60	374801
2011-03-24	28.31	30.30	28.05	29.99	5080547
2011-03-25	30.39	31.99	30.20	31.71	3321956
2011-03-28	31.75	32.17	30.81	31.17	1122949
2011-03-29	31.21	31.83	30.93	31.49	1611188
2011-03-30	31.65	32.99	31.46	32.38	1566995
2011-03-31	32.35	32.50	31.75	31.98	668160
2011-04-01	32.17	32.40	31.88	32.11	685048
2011-04-04	31.95	31.95	31.00	31.61	858671
2011-04-05	31.60	31.80	30.95	31.58	483754
2011-04-06	31.88	31.92	31.01	31.45	420326
2011-04-07	31.40	31.58	31.00	31.08	341103
2011-04-08	31.18	31.47	30.65	31.00	845184
2011-04-11	31.06	31.38	30.25	30.43	558220
2011-04-12	30.10	30.57	29.65	30.12	738373
2011-04-13	30.31	31.15	30.28	30.99	686604
2011-04-14	30.75	31.73	30.12	31.20	540725
2011-04-15	31.26	31.87	31.24	31.43	563333
2011-04-18	30.94	31.24	30.25	31.04	394266
2011-04-19	31.25	31.29	30.56	30.99	314905
2011-04-20	31.47	31.77	31.41	31.46	346112
2011-04-21	31.66	32.20	31.05	32.15	351927
2011-04-25	32.07	32.80	32.01	32.49	455424
2011-04-26	32.68	33.27	32.45	32.88	516878
2011-04-27	33.11	33.12	32.20	32.30	520364
2011-04-28	31.50	35.19	31.42	34.24	2917926
2011-04-29	33.85	35.20	33.59	35.08	1279596
2011-05-02	35.02	36.20	35.02	35.85	1404732
2011-05-03	35.80	35.70	34.26	34.92	888163
2011-05-04	34.87	34.94	33.75	34.30	463355
2011-05-05	34.06	35.07	33.62	33.96	571400
2011-05-06	34.41	35.35	34.40	34.99	521082
2011-05-09	34.92	35.31	34.55	34.92	536375
2011-05-10	34.92	35.32	34.72	35.22	523934
2011-05-11	35.30	35.40	34.36	35.18	437637
2011-05-12	35.10	35.21	34.43	34.80	356947
2011-05-13	34.77	36.88	34.77	36.66	994937
2011-05-16	36.57	37.13	35.81	35.82	1315654
2011-05-17	35.86	36.09	34.55	35.54	914413
2011-05-18	35.59	35.82	35.32	35.68	580808
2011-05-19	35.91	36.95	35.78	36.49	978064
2011-05-20	36.44	36.62	36.28	36.41	1006255
2011-05-23	35.85	36.01	35.20	35.45	643216
2011-05-24	35.45	35.97	34.19	34.24	874009
2011-05-25	34.22	34.51	33.20	34.20	1801461
2011-05-26	34.09	35.93	34.06	35.88	866387
2011-05-27	35.94	36.93	35.70	36.77	1079892
2011-05-31	36.87	37.75	36.85	37.21	1255408
2011-06-01	37.07	38.00	36.60	36.75	1327442
2011-06-02	36.72	37.66	36.52	37.26	745731
2011-06-03	36.83	37.44	36.49	36.51	850161
2011-06-06	36.45	36.89	36.00	36.00	634978
2011-06-07	36.21	36.58	35.90	35.99	572168
2011-06-08	35.55	35.71	34.50	35.02	579451
2011-06-09	35.05	35.05	32.39	33.16	2821108
2011-06-10	33.14	33.14	30.89	31.45	2038883
2011-06-13	31.36	31.89	30.66	30.70	944862
2011-06-14	30.90	32.31	30.90	31.83	813714
2011-06-15	31.45	31.46	29.53	30.00	2053896
2011-06-16	29.96	30.64	29.65	30.24	994389
2011-06-17	30.33	30.80	29.50	29.59	1077853
2011-06-20	29.48	29.48	28.21	29.04	1584417
2011-06-21	29.30	30.49	29.25	29.91	1036353
2011-06-22	29.82	30.31	29.52	29.93	546005
2011-06-23	29.45	29.78	28.50	29.67	778856
2011-06-24	29.81	30.46	29.62	30.33	964512
2011-06-27	30.00	30.13	28.66	29.75	1302326
2011-06-28	29.92	31.42	29.60	30.99	1462033
2011-06-29	31.33	32.20	30.90	32.02	1727375
2011-06-30	32.33	33.05	31.87	32.43	1618268
2011-07-01	32.49	32.70	32.00	32.60	936750
2011-07-05	32.99	33.16	29.58	29.99	3392370
2011-07-06	30.30	30.57	28.96	29.48	2555003
2011-07-07	29.88	30.04	29.05	29.13	1135194
2011-07-08	28.69	28.75	27.81	28.42	2521276
2011-07-11	28.28	28.30	26.87	27.23	1747831
2011-07-12	27.06	28.03	26.60	27.65	1806516
2011-07-13	27.78	29.00	27.74	27.93	1607402
2011-07-14	29.27	29.84	27.58	27.97	2180829
2011-07-15	28.58	29.20	28.31	28.64	1414602
2011-07-18	28.40	28.78	26.88	26.98	1875017
2011-07-19	27.22	28.55	27.18	27.77	1403500
2011-07-20	27.76	27.93	26.94	27.22	839923
2011-07-21	27.30	28.35	27.15	28.09	876684
2011-07-22	28.11	28.61	27.92	28.59	658824
2011-07-25	27.62	27.62	24.91	24.94	3969951
2011-07-26	25.03	25.72	24.61	25.17	1375308
2011-07-27	24.97	24.97	23.87	24.42	2267481
2011-07-28	21.35	22.70	19.76	20.21	8522903
2011-07-29	19.88	19.90	18.10	18.96	7787448
2011-08-01	19.68	20.15	18.33	18.59	2700833
2011-08-02	18.41	18.55	17.50	17.53	2689590
2011-08-03	17.53	19.16	17.31	18.37	3702042
2011-08-04	18.03	18.18	17.19	17.21	1869050
2011-08-05	17.50	17.76	15.86	16.48	2920468
2011-08-08	15.65	16.10	15.07	15.23	2032761
2011-08-09	15.54	16.72	15.35	16.70	2087791
2011-08-10	16.53	16.74	15.73	15.89	1417221
2011-08-11	16.00	18.07	16.00	17.52	2011539
2011-08-12	18.04	18.04	17.24	17.40	1343314
2011-08-15	17.70	18.45	17.53	18.40	1108385
2011-08-16	17.83	18.24	17.00	17.34	1129405
2011-08-17	17.37	17.50	16.28	16.51	1546905
2011-08-18	15.94	15.95	14.97	15.24	1757876
2011-08-19	14.83	15.38	14.22	14.76	1825469
2011-08-22	15.24	15.49	13.70	14.00	2252526
2011-08-23	14.09	16.04	13.97	15.89	1458394
2011-08-24	15.86	16.13	15.18	15.60	1024816
2011-08-25	15.66	16.15	15.31	15.71	813686
2011-08-26	15.48	16.26	15.26	16.16	589332
2011-08-29	16.49	17.97	16.49	17.73	1343002
2011-08-30	17.56	17.57	16.50	17.10	1355813
2011-08-31	17.30	17.83	17.10	17.53	821520
2011-09-01	17.55	17.69	16.62	16.64	669124
2011-09-02	16.27	16.75	15.84	16.50	749359
2011-09-06	15.88	16.78	15.69	16.66	1067184
2011-09-07	17.08	18.45	17.08	18.19	1409712
2011-09-08	18.02	18.71	17.79	18.11	1740783
2011-09-09	17.79	17.99	16.55	16.70	1116840
2011-09-12	16.34	17.50	16.03	17.39	1025836
2011-09-13	17.46	17.98	16.98	17.45	974993
2011-09-14	17.63	18.15	17.47	17.77	893212
2011-09-15	18.07	18.88	17.65	18.51	1629805
2011-09-16	18.44	18.59	17.71	17.87	903078
2011-09-19	17.44	18.00	17.14	17.70	777424
2011-09-20	17.85	18.38	17.35	17.72	1054421
2011-09-21	17.85	18.19	16.78	16.78	933802
2011-09-22	15.98	16.19	15.03	15.67	1556740
2011-09-23	15.50	16.09	15.41	15.74	531262
2011-09-26	15.95	15.95	15.22	15.91	932607
2011-09-27	16.40	17.40	16.28	16.60	1449290
2011-09-28	16.68	17.00	16.00	16.19	1215432
2011-09-29	16.55	16.83	14.99	15.19	1843751
2011-09-30	14.91	15.08	14.42	14.48	1642246
2011-10-03	14.35	14.45	13.55	13.57	1860369
2011-10-04	13.28	14.46	12.57	14.41	2006497
2011-10-05	14.71	16.21	14.71	15.96	2063170
2011-10-06	15.86	16.44	15.24	16.34	2188324
2011-10-07	16.61	16.89	15.67	15.90	1611172
2011-10-10	16.40	17.30	16.06	16.88	1008901
2011-10-11	16.69	17.26	16.40	17.07	902045
2011-10-12	17.36	18.18	17.03	17.32	1270584
2011-10-13	17.01	17.46	16.77	17.40	547973
2011-10-14	17.77	17.80	16.95	17.38	594244
2011-10-17	17.40	17.45	16.47	16.64	510383
2011-10-18	16.65	16.74	15.90	16.06	1168289
2011-10-19	16.04	16.37	15.60	15.70	848081
2011-10-20	15.58	16.30	15.33	16.01	794508
2011-10-21	16.29	16.83	16.00	16.80	888527
2011-10-24	16.85	17.55	16.85	17.40	817057
2011-10-25	17.18	17.54	16.80	17.34	713902
2011-10-26	17.55	17.61	16.62	17.42	1032388
2011-10-27	17.37	19.74	16.87	19.31	3074451
2011-10-28	19.45	20.50	19.45	20.36	1355615
2011-10-31	19.89	20.10	18.94	19.23	1707946
2011-11-01	18.02	18.72	17.77	18.38	1459054
2011-11-02	18.80	19.41	18.64	19.38	875860
2011-11-03	19.38	19.58	18.86	19.43	893622
2011-11-04	19.20	19.44	18.99	19.29	405151
2011-11-07	19.19	19.90	19.11	19.51	575265
2011-11-08	19.71	19.83	19.20	19.66	672423
2011-11-09	18.87	19.18	18.50	18.62	574136
2011-11-10	19.00	19.05	18.31	18.55	458961
2011-11-11	18.90	19.45	18.72	19.10	425875
2011-11-14	19.15	19.20	18.70	18.74	294026
2011-11-15	18.62	19.35	18.54	19.24	355197
2011-11-16	19.02	19.72	18.87	19.27	500928
2011-11-17	19.21	19.61	18.98	19.10	617458
2011-11-18	19.30	19.72	19.17	19.43	749449
2011-11-21	18.89	18.95	18.17	18.74	654035
2011-11-22	18.61	19.13	18.21	18.24	611986
2011-11-23	18.07	18.18	17.42	17.61	678683
2011-11-25	17.53	18.42	17.44	18.19	333955
2011-11-28	18.93	19.09	18.61	18.85	482023
2011-11-29	18.98	19.00	18.72	18.80	316884
2011-11-30	19.20	19.71	19.13	19.41	683705
2011-12-01	19.35	19.91	19.24	19.69	530561
2011-12-02	19.94	19.96	19.16	19.27	892100
2011-12-05	19.63	21.84	19.55	21.43	1991346
2011-12-06	21.60	21.84	21.11	21.24	1097303
2011-12-07	21.02	21.10	20.28	20.86	981224
2011-12-08	20.66	20.80	20.26	20.32	698738
2011-12-09	20.38	21.39	20.34	21.20	627557
2011-12-12	20.77	21.01	20.42	20.68	406538
2011-12-13	20.81	20.94	20.00	20.20	498289
2011-12-14	20.03	20.21	19.27	19.36	649246
2011-12-15	19.56	19.68	18.94	18.98	836832
2011-12-16	19.35	20.38	19.17	20.17	1285219
2011-12-19	20.21	20.48	19.62	19.66	618748
2011-12-20	20.06	20.39	19.67	19.67	949152
2011-12-21	19.60	19.61	18.57	19.04	1086042
2011-12-22	19.08	19.40	18.87	18.97	456937
2011-12-23	19.04	19.25	18.73	19.06	500101
2011-12-27	19.02	19.61	19.00	19.22	682839
2011-12-28	19.16	19.45	18.75	18.95	1132006
2011-12-29	19.01	19.02	18.52	18.60	827415
2011-12-30	18.55	18.62	17.95	18.33	840565
2012-01-03	18.73	18.90	17.44	17.83	1948962
2012-01-04	17.89	19.14	17.77	18.78	2643039
2012-01-05	18.70	19.45	18.62	19.24	1052622
2012-01-06	19.11	19.19	18.97	19.03	376595
2012-01-09	19.11	20.56	19.06	20.23	1657785
2012-01-10	20.57	20.63	20.13	20.25	633302
2012-01-11	20.25	21.33	20.02	21.23	1295053
2012-01-12	21.32	21.50	20.84	21.30	1448431
2012-01-13	21.19	21.46	20.64	21.10	620691
2012-01-17	21.37	21.50	20.33	20.91	1155460
2012-01-18	20.89	21.04	20.53	20.85	540747
2012-01-19	20.93	21.86	20.42	21.84	1248125
2012-01-20	21.86	22.17	21.37	21.44	1067651
2012-01-23	21.49	21.75	20.90	21.34	1078186
2012-01-24	21.20	21.40	20.99	21.26	688169
2012-01-25	21.20	21.36	20.59	21.15	858446
2012-01-26	21.23	21.55	20.57	20.75	765224
2012-01-27	20.63	21.05	20.52	20.85	621621
2012-01-30	20.65	21.13	20.52	20.85	472425
2012-01-31	20.95	21.04	20.29	20.71	736765
2012-02-01	20.95	21.41	20.75	21.23	1081502
2012-02-02	21.31	21.73	21.18	21.42	739260
2012-02-03	21.72	22.52	21.49	22.22	2040842
2012-02-06	22.09	22.46	22.07	22.19	537800
2012-02-07	22.29	22.56	22.00	22.53	614590
2012-02-08	22.58	23.05	21.63	21.89	974346
2012-02-09	22.15	22.15	21.31	21.60	520225
2012-02-10	21.30	21.49	21.02	21.22	429162
2012-02-13	21.54	22.27	21.33	22.07	661115
2012-02-14	22.01	24.57	22.01	24.53	3846193
2012-02-15	24.66	25.00	23.78	23.84	1487260
2012-02-16	23.80	24.17	23.09	23.73	1006502
2012-02-17	23.74	24.11	23.61	23.75	817874
2012-02-21	24.76	25.94	24.60	24.93	2829457
2012-02-22	24.94	25.00	23.83	23.96	1319838
2012-02-23	24.01	25.24	22.50	25.06	3110863
2012-02-24	25.20	25.75	24.85	25.15	1844020
2012-02-27	25.02	25.29	24.61	24.70	1374127
2012-02-28	24.52	25.56	24.42	25.47	1771150
2012-02-29	25.53	26.36	25.42	25.52	1957351
2012-03-01	25.68	26.04	25.07	25.82	2225120
2012-03-02	25.77	26.68	25.70	26.43	1324046
2012-03-05	26.35	26.47	25.53	26.23	1246126
2012-03-06	25.82	25.82	24.67	24.93	968604
2012-03-07	25.11	25.92	24.96	25.54	754044
2012-03-08	25.77	26.00	25.46	25.82	447564
2012-03-09	25.85	26.10	25.76	25.92	449127
2012-03-12	25.83	26.28	25.60	25.71	857288
2012-03-13	25.96	26.20	25.40	25.98	1021227
2012-03-14	25.89	26.05	25.25	25.70	749104
2012-03-15	25.72	26.21	25.63	26.15	802670
2012-03-16	26.07	26.13	25.50	25.86	776249
2012-03-19	25.85	26.44	25.85	26.27	661317
2012-03-20	26.20	26.30	25.42	25.93	800779
2012-03-21	25.94	26.48	25.86	26.30	789941
2012-03-22	26.07	26.07	25.62	25.83	703361
2012-03-23	25.92	25.94	25.12	25.78	1668078
2012-03-26	26.18	26.24	24.96	25.14	1731723
2012-03-27	25.12	25.39	24.75	24.90	1186729
2012-03-28	24.87	24.96	24.50	24.70	898131
2012-03-29	24.46	25.13	24.22	24.86	1103358
2012-03-30	25.09	25.19	24.37	24.44	874774
2012-04-02	24.47	25.11	24.39	24.72	1437228
2012-04-03	24.98	25.01	24.31	24.66	1218013
2012-04-04	24.45	24.54	23.46	23.80	1410205
2012-04-05	23.74	24.10	23.44	23.58	1037101
2012-04-09	23.12	23.54	23.08	23.28	577138
2012-04-10	23.36	23.39	22.08	22.27	2290782
2012-04-11	22.48	22.60	22.15	22.20	910325
2012-04-12	22.27	23.20	22.22	23.04	1198519
2012-04-13	22.98	23.09	22.78	23.00	857218
2012-04-16	23.19	23.19	22.64	22.93	1144853
2012-04-17	23.02	23.19	22.79	22.82	1380998
2012-04-18	22.75	23.00	22.49	22.76	1436645
2012-04-19	22.81	23.28	22.63	22.87	652387
2012-04-20	23.05	23.35	22.71	23.12	1028758
2012-04-23	22.91	23.05	22.44	22.83	1051960
2012-04-24	22.71	23.59	22.40	23.57	2600064
2012-04-25	23.68	24.41	23.56	24.38	1646569
2012-04-26	24.41	24.70	23.86	24.65	1511513
2012-04-27	24.65	24.73	22.91	24.44	3187821
2012-04-30	24.32	24.65	23.84	23.97	1122868
2012-05-01	24.01	25.34	23.94	25.03	1802939
2012-05-02	24.89	25.11	24.69	24.88	799530
2012-05-03	24.95	25.00	24.17	24.51	701508
2012-05-04	24.36	24.59	23.73	23.91	1270957
2012-05-07	24.07	24.81	23.88	24.70	1618347
2012-05-08	24.54	25.14	24.36	24.67	1899664
2012-05-09	24.30	24.66	23.91	24.46	1631235
2012-05-10	24.71	24.71	23.70	23.82	1100348
2012-05-11	23.73	23.92	23.26	23.45	1027488
2012-05-14	23.18	23.22	22.60	22.90	1216137
2012-05-15	22.86	23.06	22.26	22.33	1065236
2012-05-16	22.42	22.50	21.45	21.78	1933867
2012-05-17	21.92	22.01	20.93	21.04	1232141
2012-05-18	21.04	21.32	20.71	20.94	1043665
2012-05-21	21.01	21.70	20.78	21.46	704007
2012-05-22	21.49	22.33	21.30	22.06	1207089
2012-05-23	21.82	21.95	21.37	21.69	1077676
2012-05-24	21.55	22.00	21.36	21.47	587153
2012-05-25	21.48	21.58	21.02	21.45	572694
2012-05-29	21.76	22.06	21.35	21.97	1104346
2012-05-30	22.05	22.05	21.33	21.52	590259
2012-05-31	21.47	21.48	20.71	21.24	874255
2012-06-01	20.93	20.98	20.02	20.10	936462
2012-06-04	20.24	20.28	18.29	19.19	3428151
2012-06-05	19.07	19.77	18.97	19.62	1644165
2012-06-06	19.77	20.00	19.38	19.95	1248154
2012-06-07	20.25	20.38	19.55	19.85	1299711
2012-06-08	19.68	21.27	19.42	21.25	1754135
2012-06-11	21.47	21.92	20.68	20.85	1639959
2012-06-12	21.05	21.74	20.86	21.74	1499244
2012-06-13	21.62	21.85	21.05	21.07	1502480
2012-06-14	21.18	22.62	20.84	22.60	1884223
2012-06-15	22.57	23.07	22.12	23.03	2058539
2012-06-18	22.82	23.28	22.21	22.86	1188036
2012-06-19	23.01	23.64	23.01	23.32	1116516
2012-06-20	23.42	23.80	23.05	23.44	794846
2012-06-21	23.46	23.79	22.56	22.56	1405006
2012-06-22	22.72	23.51	22.60	23.39	754351
2012-06-25	23.01	23.17	22.51	22.90	1120486
2012-06-26	22.84	23.51	22.84	23.34	909247
2012-06-27	23.65	23.93	23.32	23.72	1190263
2012-06-28	23.50	24.09	23.35	23.72	847720
2012-06-29	24.24	24.32	23.91	24.03	975813
2012-07-02	24.39	25.12	23.62	23.89	1635972
2012-07-03	23.90	24.63	23.72	24.27	835080
2012-07-05	24.38	24.73	23.80	24.01	764995
2012-07-06	23.77	24.02	23.21	23.35	726447
2012-07-09	23.27	23.55	22.93	23.05	928512
2012-07-10	23.21	23.26	22.67	23.09	843107
2012-07-11	23.13	23.36	22.69	22.90	441038
2012-07-12	22.76	22.90	22.33	22.58	1148667
2012-07-13	22.67	23.01	22.47	22.80	1239911
2012-07-16	22.84	24.50	22.70	24.12	2354539
2012-07-17	24.29	25.99	24.29	25.34	3690458
2012-07-18	25.34	25.43	24.47	24.70	1713811
2012-07-19	24.79	24.96	24.35	24.42	1372398
2012-07-20	23.88	24.65	23.06	24.02	2412778
2012-07-23	23.71	24.01	22.55	23.39	1879566
2012-07-24	23.47	23.92	22.80	23.05	1059923
2012-07-25	23.22	23.77	22.89	23.54	1127806
2012-07-26	23.92	23.95	22.05	22.46	3303970
2012-07-27	22.20	22.93	22.02	22.76	1463331
2012-07-30	22.65	22.93	22.02	22.28	1221477
2012-07-31	22.14	22.49	21.93	22.16	948278
2012-08-01	22.08	22.26	21.68	22.02	907318
2012-08-02	22.00	22.32	21.33	21.49	1054555
2012-08-03	21.87	22.30	21.64	21.99	678212
2012-08-06	22.07	22.12	21.11	21.27	1388557
2012-08-07	21.46	21.92	21.31	21.78	1294843
2012-08-08	21.75	22.04	21.60	21.67	735298
2012-08-09	21.57	21.73	21.18	21.30	688367
2012-08-10	21.25	21.65	21.00	21.08	804678
2012-08-13	21.04	21.18	20.26	20.82	1347940
2012-08-14	20.86	21.06	20.60	20.88	1503136
2012-08-15	20.81	21.27	20.75	21.25	773825
2012-08-16	21.21	21.38	20.99	21.07	1271264
2012-08-17	21.16	21.84	21.08	21.67	936310
2012-08-20	21.67	21.72	21.10	21.36	763362
2012-08-21	21.45	21.99	21.40	21.52	801437
2012-08-22	21.43	21.52	20.91	21.08	832513
2012-08-23	21.11	21.30	20.71	20.82	1387208
2012-08-24	20.80	20.96	20.63	20.76	659711
2012-08-27	20.86	20.86	20.33	20.41	1004022
2012-08-28	20.43	20.91	20.10	20.87	1606476
2012-08-29	20.85	20.91	20.28	20.65	871403
2012-08-30	20.49	20.58	20.25	20.45	489994
2012-08-31	20.64	20.64	20.17	20.21	804339
2012-09-04	20.20	20.25	20.00	20.19	1211910
2012-09-05	20.12	20.21	19.58	19.58	1381104
2012-09-06	19.67	20.00	19.67	19.81	762099
2012-09-07	19.83	20.36	19.83	20.29	922886
2012-09-10	20.28	20.44	19.90	19.91	501317
2012-09-11	19.98	20.12	19.72	19.85	687165
2012-09-12	19.82	19.98	19.28	19.70	1062458
2012-09-13	19.66	20.43	19.48	20.41	953663
2012-09-14	20.41	20.80	19.81	19.94	1606608
2012-09-17	19.86	19.98	19.61	19.96	706269
2012-09-18	19.96	20.04	19.78	19.99	850007
2012-09-19	20.10	20.95	20.07	20.82	1733377
2012-09-20	20.80	20.86	20.48	20.69	845840
2012-09-21	20.75	20.83	20.45	20.52	530364
2012-09-24	20.40	20.50	19.75	19.89	1090236
2012-09-25	19.84	20.02	19.43	19.52	709378
2012-09-26	19.43	19.49	18.85	19.21	922621
2012-09-27	20.48	20.48	19.69	20.01	1481390
2012-09-28	19.91	20.14	19.79	19.91	970605
2012-10-01	20.06	20.56	19.93	20.51	1196456
2012-10-02	20.51	20.63	20.31	20.44	681046
2012-10-03	20.41	20.55	20.07	20.47	642344
2012-10-04	20.64	21.23	20.48	21.11	972002
2012-10-05	21.16	21.34	20.75	20.78	356774
2012-10-08	20.65	20.70	20.27	20.44	469325
2012-10-09	20.49	20.60	20.10	20.23	454387
2012-10-10	20.46	20.70	20.19	20.24	645030
2012-10-11	20.34	21.77	20.27	21.54	2319600
2012-10-12	21.43	22.05	21.41	21.85	1639351
2012-10-15	21.95	22.30	21.72	22.30	841068
2012-10-16	22.30	22.46	22.05	22.14	643285
2012-10-17	21.66	22.20	21.34	21.93	595338
2012-10-18	21.93	22.22	21.71	22.08	345882
2012-10-19	22.00	22.12	21.28	21.55	722691
2012-10-22	21.57	21.74	21.23	21.55	259849
2012-10-23	21.50	21.56	20.86	21.50	533811
2012-10-24	21.66	21.74	21.36	21.71	1060774
2012-10-25	22.69	23.82	22.26	22.51	2321828
2012-10-26	22.56	22.84	22.21	22.39	659697
2012-10-31	22.43	22.62	22.05	22.59	609774
2012-11-01	22.82	23.08	22.53	22.69	813338
2012-11-02	22.84	22.93	22.16	22.26	404105
2012-11-05	22.33	22.42	21.88	22.01	735558
2012-11-06	22.17	22.60	22.04	22.42	440945
2012-11-07	22.18	22.51	21.87	22.15	797389
2012-11-08	22.24	22.54	22.23	22.28	725600
2012-11-09	22.14	22.79	22.04	22.70	683613
2012-11-12	22.85	23.29	22.63	23.20	884934
2012-11-13	23.02	23.08	22.37	22.45	915133
2012-11-14	22.55	22.61	21.68	21.81	501517
2012-11-15	21.83	22.06	21.36	21.77	773585
2012-11-16	21.80	22.09	21.60	22.02	724111
2012-11-19	22.20	22.42	21.78	21.98	871282
2012-11-20	21.95	22.13	21.41	21.46	721494
2012-11-21	21.49	21.71	21.23	21.44	470014
2012-11-23	21.61	21.67	21.06	21.26	557800
2012-11-26	21.18	21.91	21.11	21.91	564579
2012-11-27	21.87	22.05	21.48	21.60	764320
2012-11-28	21.46	21.57	21.31	21.45	520133
2012-11-29	21.54	22.05	21.54	21.67	387259
2012-11-30	21.66	21.96	21.54	21.65	567406
2012-12-03	21.77	21.80	21.19	21.31	595099
2012-12-04	21.29	21.31	20.52	21.03	636408
2012-12-05	21.07	21.11	20.49	20.81	571098
2012-12-06	20.75	21.48	20.69	21.17	345532
2012-12-07	21.28	21.35	20.85	21.15	305909
2012-12-10	21.07	21.42	20.95	21.00	313619
2012-12-11	21.16	21.16	20.84	21.05	550623
2012-12-12	21.11	21.49	20.96	21.43	401675
2012-12-13	21.45	21.74	21.34	21.66	382163
2012-12-14	21.65	21.96	21.48	21.71	618218
2012-12-17	21.77	21.83	21.37	21.45	378383
2012-12-18	21.50	21.78	21.21	21.62	438631
2012-12-19	21.55	22.13	21.55	22.12	533960
2012-12-20	22.09	22.13	21.86	22.03	506333
2012-12-21	21.70	22.03	21.30	22.00	619029
2012-12-24	21.90	21.94	21.54	21.75	289987
2012-12-26	21.71	22.36	21.64	22.09	506574
2012-12-27	22.01	22.12	21.40	21.59	619560
2012-12-28	21.59	21.94	21.55	21.76	925348
2012-12-31	21.87	22.50	21.84	22.48	931000
2013-01-02	22.89	23.10	22.39	22.67	1147190
2013-01-03	22.76	23.17	22.66	22.80	634451
2013-01-04	22.83	22.93	22.56	22.84	750503
2013-01-07	22.76	24.17	22.76	24.08	2966385
2013-01-08	24.21	24.96	23.87	24.42	2531703
2013-01-09	24.41	24.88	24.00	24.12	1769598
2013-01-10	24.35	24.83	24.26	24.52	1073615
2013-01-11	24.62	24.77	23.84	23.99	1066551
2013-01-14	24.03	24.19	23.81	23.88	592889
2013-01-15	23.70	24.31	23.70	23.81	617533
2013-01-16	23.71	23.83	23.59	23.64	478932
2013-01-17	23.72	23.89	23.52	23.70	664715
2013-01-18	23.76	23.79	23.10	23.38	1100949
2013-01-22	23.52	23.78	23.40	23.78	486469
2013-01-23	23.82	24.18	23.52	24.02	833599
2013-01-24	23.97	24.15	23.52	23.66	1037850
2013-01-25	23.81	24.28	23.26	23.44	1377038
2013-01-28	23.50	23.74	23.48	23.66	524011
2013-01-29	23.66	23.78	23.53	23.76	477784
2013-01-30	23.75	23.90	23.55	23.63	353819
2013-01-31	23.59	23.88	23.42	23.63	827528
2013-02-01	23.83	24.55	23.70	24.55	1315813
2013-02-04	24.48	24.52	23.80	24.02	828669
2013-02-05	24.02	24.48	23.85	24.23	1003840
2013-02-06	24.21	24.29	24.11	24.14	821053
2013-02-07	24.09	24.20	23.78	24.15	812720
2013-02-08	24.21	25.25	24.01	25.04	1747201
2013-02-11	25.13	25.58	24.79	25.36	979755
2013-02-12	25.31	26.18	25.30	25.80	1319704
2013-02-13	25.78	25.84	25.54	25.58	1099936
2013-02-14	25.60	25.78	25.44	25.62	920308
2013-02-15	25.67	25.92	25.67	25.87	867283
2013-02-19	25.82	26.17	25.60	26.02	1195811
2013-02-20	26.00	26.39	25.16	25.19	1607139
2013-02-21	26.48	26.73	25.65	26.27	2120302
2013-02-22	25.90	26.13	25.62	26.02	1015702
2013-02-25	26.01	26.25	25.27	25.30	947761
2013-02-26	25.27	25.51	25.03	25.39	912377
2013-02-27	25.36	25.77	25.14	25.40	746281
2013-02-28	25.41	26.00	25.37	25.70	911823
2013-03-01	25.62	25.95	25.35	25.95	850566
2013-03-04	25.81	26.25	25.80	26.19	730955
2013-03-05	26.26	26.35	25.78	25.82	707421
2013-03-06	25.84	25.91	25.51	25.55	515906
2013-03-07	25.52	25.81	25.36	25.44	679684
2013-03-08	25.53	25.73	25.34	25.62	525581
2013-03-11	25.62	26.09	25.51	25.61	442944
2013-03-12	25.60	25.60	25.13	25.41	476823
2013-03-13	25.50	25.96	25.40	25.87	398252
2013-03-14	25.90	26.31	25.90	26.18	469779
2013-03-15	26.18	26.67	26.05	26.45	784626
2013-03-18	26.35	26.86	26.01	26.80	673450
2013-03-19	26.76	26.81	26.00	26.36	1056518
2013-03-20	26.45	26.83	26.39	26.69	428358
2013-03-21	26.70	26.79	26.26	26.37	368774
2013-03-22	26.37	26.45	26.00	26.07	391386
2013-03-25	26.06	26.43	26.00	26.37	384906
2013-03-26	26.46	26.82	26.19	26.80	371689
2013-03-27	26.60	26.75	26.20	26.72	493847
2013-03-28	26.75	27.15	26.55	26.73	447811
2013-04-01	26.75	26.80	25.76	26.00	808344
2013-04-02	26.09	26.48	25.95	26.38	589875
2013-04-03	26.42	26.42	25.87	26.00	586523
2013-04-04	25.96	26.35	25.90	26.33	564084
2013-04-05	26.01	26.39	25.91	26.38	397376
2013-04-08	26.34	27.23	26.31	26.95	833363
2013-04-09	26.92	27.52	26.90	27.31	661065
2013-04-10	27.31	27.97	27.19	27.83	649736
2013-04-11	27.82	27.90	27.50	27.66	508119
2013-04-12	27.50	27.69	27.34	27.57	516492
2013-04-15	27.33	27.51	27.10	27.17	730183
2013-04-16	27.29	27.33	26.79	27.02	607478
2013-04-17	26.76	27.50	26.68	27.34	615686
2013-04-18	27.33	27.85	27.22	27.49	646870
2013-04-19	27.49	27.90	27.28	27.33	728652
2013-04-22	27.43	27.46	26.68	27.38	689766
2013-04-23	27.55	27.98	27.37	27.73	686248
2013-04-24	27.81	27.95	26.51	26.94	1038703
2013-04-25	27.07	27.25	25.74	26.22	2341637
2013-04-26	26.20	26.23	25.46	25.50	928001
2013-04-29	25.64	25.96	25.04	25.53	1446396
2013-04-30	25.49	25.76	25.00	25.53	1108555
2013-05-01	25.45	26.12	25.41	26.09	821315
2013-05-02	26.23	27.59	26.23	27.48	1374107
2013-05-03	27.71	28.52	27.68	27.82	1644604
2013-05-06	27.91	28.39	27.74	27.80	764929
2013-05-07	27.83	28.00	27.51	27.90	614944
2013-05-08	27.94	28.00	27.74	27.90	339359
2013-05-09	27.88	27.90	27.62	27.80	300848
2013-05-10	27.69	28.25	27.62	28.07	627284
2013-05-13	28.05	28.46	28.00	28.42	497243
2013-05-14	28.50	28.73	28.25	28.42	707961
2013-05-15	28.41	28.45	28.01	28.15	535386
2013-05-16	28.17	28.36	27.97	28.01	431165
2013-05-17	28.09	28.32	27.75	28.21	670872
2013-05-20	28.27	28.99	28.20	28.74	722897
2013-05-21	28.78	28.95	28.49	28.65	688279
2013-05-22	28.49	28.99	27.68	28.02	517405
2013-05-23	27.73	27.83	26.67	27.74	727463
2013-05-24	27.53	27.67	27.18	27.64	389715
2013-05-28	27.79	27.99	27.43	27.65	524396
2013-05-29	27.62	27.62	26.79	27.25	696340
2013-05-30	27.29	27.29	26.92	27.06	417472
2013-05-31	26.97	27.09	25.91	25.91	1016036
2013-06-03	26.00	26.26	25.62	25.91	969877
2013-06-04	25.90	26.89	25.85	26.78	858814
2013-06-05	26.71	26.86	26.22	26.55	636802
2013-06-06	26.52	27.00	26.42	26.53	777514
2013-06-07	26.84	27.25	26.36	26.71	696986
2013-06-10	27.05	27.55	26.93	27.49	925468
2013-06-11	27.37	27.44	26.84	26.87	553227
2013-06-12	26.97	27.05	26.15	26.28	346696
2013-06-13	26.27	26.28	25.17	25.75	848030
2013-06-14	25.72	25.80	25.37	25.60	546069
2013-06-17	25.76	25.85	25.34	25.39	475195
2013-06-18	25.51	25.55	24.92	25.12	690617
2013-06-19	25.19	25.73	25.02	25.69	1106984
2013-06-20	25.40	25.59	24.70	24.88	962149
2013-06-21	24.95	25.08	24.15	24.68	687951
2013-06-24	24.36	24.43	23.50	23.80	1293016
2013-06-25	23.98	24.99	23.96	24.33	1008551
2013-06-26	24.51	24.75	24.07	24.29	315820
2013-06-27	24.41	24.84	24.41	24.83	1047027
2013-06-28	24.77	25.44	24.75	24.86	1312683
2013-07-01	25.00	25.51	24.95	25.03	660966
2013-07-02	25.07	25.16	24.50	24.70	846585
2013-07-03	24.50	24.91	24.41	24.78	518214
2013-07-05	25.05	25.26	24.81	25.16	767798
2013-07-08	25.29	25.30	24.96	25.08	597919
2013-07-09	25.20	25.27	24.84	25.00	420193
2013-07-10	24.97	25.22	24.87	25.17	854199
2013-07-11	25.50	25.58	24.98	25.16	951152
2013-07-12	25.02	25.43	24.87	24.96	663489
2013-07-15	25.10	26.69	25.10	26.42	1364303
2013-07-16	26.49	26.50	25.77	25.83	784876
2013-07-17	25.86	25.94	25.29	25.39	480313
2013-07-18	25.40	25.62	25.18	25.25	409541
2013-07-19	25.13	25.30	25.00	25.11	458921
2013-07-22	25.08	25.24	24.99	25.05	367041
2013-07-23	25.12	25.35	24.96	25.22	616184
2013-07-24	25.30	25.48	25.00	25.10	839538
2013-07-25	26.90	27.09	25.55	25.60	3231271
2013-07-26	25.28	25.90	25.00	25.77	1013205
2013-07-29	25.87	26.14	25.58	25.62	398050
2013-07-30	25.77	25.89	25.22	25.49	361812
2013-07-31	25.45	25.45	25.00	25.18	318617
2013-08-01	25.35	25.88	25.20	25.84	758785
2013-08-02	25.95	26.00	25.40	25.48	586545
2013-08-05	25.45	25.60	25.12	25.26	826792
2013-08-06	25.55	25.72	25.17	25.66	438194
2013-08-07	25.57	26.03	25.50	25.74	509732
2013-08-08	25.77	27.00	25.77	26.99	1254665
2013-08-09	26.98	27.24	26.52	26.73	730195
2013-08-12	26.54	26.89	26.43	26.65	338020
2013-08-13	26.63	27.33	26.53	27.00	547581
2013-08-14	26.88	27.35	26.70	26.93	494430
2013-08-15	26.63	26.84	26.42	26.79	499207
2013-08-16	26.75	26.88	26.14	26.14	701058
2013-08-19	26.07	26.60	26.02	26.06	329032
2013-08-20	26.06	27.01	26.01	27.00	505923
2013-08-21	26.85	27.32	26.80	27.07	630250
2013-08-22	27.07	28.08	27.05	27.89	493474
2013-08-23	27.85	27.96	27.60	27.72	419458
2013-08-26	27.69	27.72	27.19	27.41	375115
2013-08-27	27.15	27.46	26.72	26.87	573607
2013-08-28	26.83	27.08	26.71	26.83	234331
2013-08-29	26.75	27.50	26.75	27.08	304582
2013-08-30	27.14	27.45	27.14	27.44	451048
2013-09-03	27.56	28.48	27.34	27.81	556566
2013-09-04	27.71	28.25	27.60	27.64	398657
2013-09-05	27.58	28.28	27.50	28.14	262297
2013-09-06	28.15	28.36	27.75	28.29	464286
2013-09-09	28.38	29.06	28.31	28.90	473996
2013-09-10	29.03	29.29	28.65	28.93	351584
2013-09-11	28.95	29.15	28.69	28.99	297050
2013-09-12	28.88	29.37	28.79	28.93	539279
2013-09-13	29.11	29.19	28.80	28.95	236315
2013-09-16	29.30	29.30	28.56	28.63	490630
2013-09-17	28.74	29.37	28.53	29.30	346124
2013-09-18	29.18	29.62	29.06	29.50	252883
2013-09-19	29.43	29.61	29.26	29.37	335705
2013-09-20	29.36	29.41	28.94	29.05	390783
2013-09-23	28.92	29.38	28.65	29.18	386925
2013-09-24	29.18	29.45	28.96	29.13	218405
2013-09-25	28.98	29.24	28.80	28.97	239004
2013-09-26	29.00	29.41	28.88	29.21	430928
2013-09-27	29.30	30.27	29.09	30.09	742067
2013-09-30	29.93	30.34	29.85	30.24	652425
2013-10-01	30.15	30.22	29.57	29.70	776879
2013-10-02	29.50	29.50	27.95	28.40	1397227
2013-10-03	28.08	28.27	25.88	25.96	2906945
2013-10-04	25.95	27.39	25.94	27.00	1736998
2013-10-07	26.99	27.48	26.21	26.35	1238479
2013-10-08	26.35	26.47	25.99	26.02	1233962
2013-10-09	26.08	26.14	25.28	25.84	889067
2013-10-10	26.08	26.70	26.01	26.65	848901
2013-10-11	26.67	26.85	26.31	26.46	1004397
2013-10-14	26.31	26.85	26.15	26.85	389649
2013-10-15	26.56	26.82	26.28	26.39	793726
2013-10-16	26.50	26.84	26.48	26.70	614771
2013-10-17	26.69	26.84	26.39	26.66	526373
2013-10-18	26.78	26.85	26.39	26.52	828168
2013-10-21	26.53	27.19	26.53	27.16	925164
2013-10-22	27.16	27.74	27.02	27.73	555613
2013-10-23	27.72	27.74	27.11	27.55	662139
2013-10-24	28.48	29.67	27.92	28.94	1698108
2013-10-25	28.91	28.91	28.24	28.78	756059
2013-10-28	28.78	29.10	28.55	29.09	547311
2013-10-29	29.01	29.61	29.00	29.56	765009
2013-10-30	29.64	29.72	28.93	29.00	535563
2013-10-31	28.90	29.48	28.74	29.15	446605
2013-11-01	29.22	29.43	29.08	29.17	443901
2013-11-04	29.31	29.32	29.01	29.18	245322
2013-11-05	29.06	29.77	28.99	29.68	544586
2013-11-06	29.65	30.04	29.65	29.87	752621
2013-11-07	29.82	29.96	29.20	29.28	647494
2013-11-08	29.21	29.52	29.18	29.39	293806
2013-11-11	29.31	29.60	28.76	29.55	287117
2013-11-12	29.54	29.79	29.39	29.65	263686
2013-11-13	29.58	30.35	29.02	30.22	479952
2013-11-14	30.21	30.78	30.13	30.50	444739
2013-11-15	30.56	31.21	30.36	30.69	859549
2013-11-18	30.70	30.87	30.19	30.26	339218
2013-11-19	30.36	30.73	29.74	29.75	679743
2013-11-20	29.82	29.99	29.57	29.77	338519
2013-11-21	29.77	30.11	29.64	29.97	414569
2013-11-22	29.89	30.53	29.86	30.50	371125
2013-11-25	30.52	31.23	30.41	30.70	445008
2013-11-26	30.70	30.99	30.64	30.79	450766
2013-11-27	30.77	30.84	30.10	30.56	496166
2013-11-29	30.58	30.84	30.41	30.83	253076
2013-12-02	30.46	31.00	29.87	29.96	443619
2013-12-03	29.47	29.47	28.26	28.94	963492
2013-12-04	28.79	29.22	28.52	29.04	619770
2013-12-05	28.91	29.16	28.74	29.09	371017
2013-12-06	29.25	29.25	28.73	29.05	154419
2013-12-09	29.14	29.14	28.30	28.42	410932
2013-12-10	28.59	28.94	28.44	28.88	368839
2013-12-11	28.95	28.95	28.30	28.33	303200
2013-12-12	28.30	28.84	28.08	28.50	379091
2013-12-13	28.58	28.73	28.33	28.48	247056
2013-12-16	28.54	28.85	28.32	28.51	301312
2013-12-17	28.64	28.76	28.36	28.61	236741
2013-12-18	28.90	29.84	28.61	29.34	709254
2013-12-19	29.70	29.70	28.90	29.00	313189
2013-12-20	28.99	29.15	28.89	28.97	297473
2013-12-23	29.16	29.16	28.76	28.90	236104
2013-12-24	28.96	29.00	28.82	28.91	167759
2013-12-26	29.02	29.14	28.78	28.87	218573
2013-12-27	28.97	29.08	28.66	28.75	286538
2013-12-30	28.79	29.23	28.64	29.22	492564
2013-12-31	29.32	29.73	29.24	29.48	351719
2014-01-02	29.34	29.43	28.99	29.13	321146
2014-01-03	29.40	29.56	29.21	29.28	723469
2014-01-06	29.44	29.45	28.62	28.63	284382
2014-01-07	28.63	28.74	28.19	28.48	235446
2014-01-08	28.42	28.64	28.14	28.56	385081
2014-01-09	28.82	28.99	28.14	28.38	519678
2014-01-10	28.41	28.71	28.35	28.57	313329
2014-01-13	28.60	28.77	27.84	27.97	528672
2014-01-14	28.06	28.28	27.70	27.85	379692
2014-01-15	27.92	28.34	27.58	27.60	365733
2014-01-16	27.64	28.31	27.60	28.19	440587
2014-01-17	28.23	28.43	27.97	27.98	213631
2014-01-21	27.90	27.95	27.58	27.73	377838
2014-01-22	27.78	28.02	27.46	27.83	357133
2014-01-23	27.73	27.80	27.38	27.48	274791
2014-01-24	27.20	27.60	27.13	27.40	414924
2014-01-27	27.53	27.58	26.85	27.13	306330
2014-01-28	27.19	27.39	26.97	27.30	262912
2014-01-29	27.00	27.27	26.72	26.88	298871
2014-01-30	27.17	27.66	27.01	27.36	687116
2014-01-31	27.05	27.71	26.89	27.69	335609
2014-02-03	27.65	27.72	26.16	26.19	602078
2014-02-04	26.37	26.65	26.05	26.26	584412
2014-02-05	26.15	26.32	25.51	26.18	589872
2014-02-06	26.27	26.95	26.27	26.89	322862
2014-02-07	26.91	27.06	26.50	26.52	411678
2014-02-10	26.60	26.80	26.40	26.59	831945
2014-02-11	26.74	26.74	26.32	26.35	456847
2014-02-12	26.34	26.42	26.17	26.21	265892
2014-02-13	26.14	26.36	26.01	26.11	282141
2014-02-14	26.02	26.09	25.69	25.97	587353
2014-02-18	26.00	26.12	25.88	26.00	671127
2014-02-19	25.97	26.62	25.95	26.59	773565
2014-02-20	28.00	28.03	26.80	27.02	2655293
2014-02-21	27.10	27.59	27.03	27.19	835833
2014-02-24	27.23	27.25	26.92	27.06	583252
2014-02-25	26.98	27.23	26.83	26.92	451371
2014-02-26	26.91	27.06	26.46	26.68	369451
2014-02-27	26.61	27.03	26.25	26.93	308951
2014-02-28	26.92	27.16	26.68	26.75	545733
2014-03-03	26.54	26.64	25.98	26.02	628178
2014-03-04	26.29	26.50	25.97	26.48	438599
2014-03-05	26.58	27.41	26.39	27.35	619617
2014-03-06	27.28	27.57	27.03	27.25	413242
2014-03-07	27.33	27.83	27.19	27.82	377632
2014-03-10	27.85	28.50	27.72	28.46	622882
2014-03-11	28.52	28.84	28.17	28.32	525024
2014-03-12	28.20	28.31	27.28	28.02	712717
2014-03-13	28.04	28.40	27.48	27.71	396124
2014-03-14	27.63	27.86	27.55	27.74	427551
2014-03-17	27.90	28.27	27.86	28.24	332866
2014-03-18	28.22	28.53	27.67	27.74	486528
2014-03-19	27.84	28.14	27.71	27.79	253151
2014-03-20	28.00	28.36	27.66	27.76	514030
2014-03-21	27.95	27.99	27.27	27.35	430951
2014-03-24	27.37	27.44	26.45	26.86	390299
2014-03-25	27.05	27.10	26.45	26.69	360719
2014-03-26	26.79	26.86	26.28	26.55	382685
2014-03-27	26.47	26.63	26.30	26.42	326084
2014-03-28	26.48	26.64	26.27	26.32	475844
2014-03-31	26.63	27.46	26.37	27.33	648382
2014-04-01	27.29	27.90	27.16	27.88	379917
2014-04-02	27.95	28.40	27.76	28.06	533646
2014-04-03	28.04	28.53	27.97	28.14	353433
2014-04-04	28.38	28.79	27.89	28.12	685114
2014-04-07	28.02	28.15	27.36	27.67	587711
2014-04-08	28.09	28.09	27.15	27.47	1091247
2014-04-09	27.73	28.66	27.64	28.51	646054
2014-04-10	28.47	28.47	27.85	27.97	462962
2014-04-11	27.87	28.30	27.39	27.40	782961
2014-04-14	27.61	27.86	27.12	27.22	362440
2014-04-15	27.22	27.76	27.00	27.74	695664
2014-04-16	27.86	28.02	27.60	27.99	391297
2014-04-17	27.89	28.09	27.89	27.96	404002
2014-04-21	27.91	28.20	27.66	27.96	568057
2014-04-22	27.97	28.63	27.97	28.24	593456
2014-04-23	28.08	28.38	27.87	28.23	753468
2014-04-24	27.98	28.07	26.21	27.09	1558181
2014-04-25	26.79	26.87	25.65	25.98	902859
2014-04-28	25.96	26.00	25.23	25.66	737279
2014-04-29	25.62	25.79	25.38	25.62	749605
2014-04-30	25.60	25.90	25.18	25.64	704569
2014-05-01	25.62	26.04	25.50	25.88	674914
2014-05-02	25.92	26.13	25.83	25.99	399748
2014-05-05	25.87	25.96	25.60	25.88	469475
2014-05-06	25.86	25.99	25.66	25.72	497641
2014-05-07	25.75	25.75	25.05	25.25	474879
2014-05-08	25.23	25.68	25.03	25.13	590624
2014-05-09	25.15	25.66	25.11	25.56	389617
2014-05-12	25.73	26.35	25.59	26.04	551599
2014-05-13	26.23	26.39	25.87	25.88	217967
2014-05-14	25.85	25.98	25.17	25.19	363317
2014-05-15	25.09	25.18	24.47	24.79	486195
2014-05-16	24.78	24.99	24.65	24.98	498698
2014-05-19	25.04	25.58	24.94	25.52	346893
2014-05-20	25.39	25.46	24.96	25.08	630896
2014-05-21	25.11	25.26	24.71	24.77	574866
2014-05-22	24.87	25.11	24.72	24.87	319452
2014-05-23	24.84	25.34	24.81	25.09	323322
2014-05-27	25.14	25.52	24.98	25.40	287386
2014-05-28	25.45	25.61	25.12	25.55	273387
2014-05-29	25.77	25.86	25.24	25.65	277445
2014-05-30	25.57	26.25	25.42	26.23	469492
2014-06-02	26.23	26.54	25.56	26.12	695958
2014-06-03	25.86	26.06	25.46	25.64	351301
2014-06-04	25.56	25.65	25.27	25.51	297734
2014-06-05	25.33	25.90	25.33	25.88	297919
2014-06-06	25.99	26.10	25.78	25.92	247570
2014-06-09	25.98	26.34	25.87	26.31	240313
2014-06-10	26.22	26.56	26.22	26.53	315652
2014-06-11	26.50	26.93	26.37	26.92	339519
2014-06-12	26.84	26.91	26.64	26.81	243996
2014-06-13	26.81	26.99	26.70	26.98	180344
2014-06-16	27.95	28.00	27.40	27.85	778529
2014-06-17	27.68	28.07	27.61	28.06	336644
2014-06-18	27.99	28.28	27.76	28.06	259063
2014-06-19	28.23	28.40	27.94	28.25	313123
2014-06-20	28.41	28.46	27.71	27.77	246565
2014-06-23	27.65	27.88	27.33	27.87	406776
2014-06-24	27.92	28.35	27.69	28.26	314024
2014-06-25	28.22	28.25	27.62	27.75	304111
2014-06-26	27.77	27.99	27.53	27.56	307660
2014-06-27	27.53	28.02	27.53	27.91	235547
2014-06-30	27.83	28.48	27.72	28.48	351945
2014-07-01	28.43	28.50	27.99	28.32	306031
2014-07-02	28.33	28.68	28.29	28.44	166136
2014-07-03	28.50	28.50	28.01	28.24	106637
2014-07-07	28.05	28.10	27.82	27.94	211950
2014-07-08	27.77	27.77	26.99	27.27	459910
2014-07-09	27.31	27.41	27.07	27.40	252212
2014-07-10	27.07	27.21	26.77	27.06	218152
2014-07-11	26.99	27.18	26.69	26.75	397232
2014-07-14	26.71	26.88	26.55	26.69	581137
2014-07-15	26.61	26.76	25.87	25.87	584986
2014-07-16	25.70	25.79	24.01	24.92	3857280
2014-07-17	24.84	24.99	24.27	24.29	691509
2014-07-18	24.30	24.77	24.17	24.60	593172
2014-07-21	24.99	25.44	24.85	25.31	916122
2014-07-22	25.63	25.69	25.03	25.27	803597
2014-07-23	25.30	25.43	24.38	24.69	1084245
2014-07-24	24.89	26.05	24.85	25.80	2130438
2014-07-25	26.22	26.64	25.96	26.46	851427
2014-07-28	26.40	26.84	26.24	26.62	559327
2014-07-29	26.58	26.68	26.09	26.24	513067
2014-07-30	26.26	26.62	26.17	26.50	393655
2014-07-31	26.27	26.44	26.04	26.29	382073
2014-08-01	26.53	26.56	26.16	26.32	289705
2014-08-04	26.53	26.86	26.30	26.74	304715
2014-08-05	26.53	26.65	26.27	26.64	263053
2014-08-06	26.43	26.92	26.28	26.65	455119
2014-08-07	26.71	27.37	26.63	26.84	858196
2014-08-08	26.79	26.98	26.61	26.83	307396
2014-08-11	26.86	27.14	26.77	26.89	426227
2014-08-12	26.93	27.03	26.37	26.45	475027
2014-08-13	26.51	26.70	26.39	26.41	464841
2014-08-14	26.40	26.81	26.40	26.79	328798
2014-08-15	26.82	26.91	26.32	26.64	340907
2014-08-18	26.75	27.49	26.66	27.18	546671
2014-08-19	27.23	27.38	26.90	26.92	252972
2014-08-20	26.85	27.21	26.80	27.01	211259
2014-08-21	27.09	27.15	26.83	26.93	248805
2014-08-22	26.96	27.20	26.89	27.10	186037
2014-08-25	27.16	27.38	26.97	27.33	246586
2014-08-26	27.36	27.39	26.95	27.11	207494
2014-08-27	27.12	27.40	27.10	27.27	328941
2014-08-28	27.27	27.76	27.13	27.58	309180
2014-08-29	27.66	27.79	27.44	27.72	308559
2014-09-02	27.73	28.10	27.62	28.08	369859
2014-09-03	28.08	28.70	28.08	28.56	811750
2014-09-04	28.54	28.58	28.07	28.21	407864
2014-09-05	28.19	28.25	27.87	27.95	339274
2014-09-08	28.05	28.25	27.67	27.81	315858
2014-09-09	27.66	27.89	27.52	27.85	389021
2014-09-10	27.88	28.00	27.28	27.94	405381
2014-09-11	27.94	28.25	27.83	28.24	320118
2014-09-12	28.07	28.28	28.07	28.23	429295
2014-09-15	28.41	28.57	27.61	27.79	362381
2014-09-16	27.64	28.00	27.45	27.90	275591
2014-09-17	27.90	28.04	27.54	27.84	387449
2014-09-18	27.84	28.13	27.84	27.91	173721
2014-09-19	27.94	28.12	27.64	27.64	541635
2014-09-22	28.14	28.25	27.46	27.69	504756
2014-09-23	27.55	27.66	27.22	27.45	237417
2014-09-24	27.41	27.50	27.08	27.39	136983
2014-09-25	27.38	27.38	26.84	27.26	218745
2014-09-26	27.19	27.32	26.95	27.15	155063
2014-09-29	27.00	27.73	26.91	27.59	371539
2014-09-30	27.50	27.82	27.36	27.46	458170
2014-10-01	27.44	27.44	26.24	26.57	565481
2014-10-02	26.61	26.61	25.49	26.41	686488
2014-10-03	26.54	26.99	26.17	26.32	469754
2014-10-06	26.44	26.54	26.09	26.18	227559
2014-10-07	26.11	26.45	25.93	26.19	344241
2014-10-08	26.18	26.68	26.00	26.52	313966
2014-10-09	26.53	26.83	26.32	26.78	440770
2014-10-10	26.64	27.23	26.64	26.92	604990
2014-10-13	26.84	27.08	26.50	26.67	460961
2014-10-14	26.76	28.02	26.76	27.46	824663
2014-10-15	27.35	28.25	27.14	27.72	657818
2014-10-16	27.25	28.39	27.25	27.94	874764
2014-10-17	28.14	28.40	27.50	27.80	545844
2014-10-20	27.73	28.23	27.59	27.96	493752
2014-10-21	27.99	28.61	27.93	27.94	525089
2014-10-22	27.96	28.20	27.83	27.86	575652
2014-10-23	28.06	29.49	28.02	28.55	666083
2014-10-24	28.77	29.20	28.48	28.76	458191
2014-10-27	28.50	28.95	28.32	28.53	387278
2014-10-28	28.63	29.40	28.59	29.06	641302
2014-10-29	29.06	29.22	28.60	28.95	334853
2014-10-30	28.90	29.72	28.88	29.36	455000
2014-10-31	29.48	29.67	28.93	29.46	368232
2014-11-03	29.64	29.95	29.43	29.55	578491
2014-11-04	29.43	29.61	29.05	29.11	316454
2014-11-05	29.19	29.90	29.03	29.14	657706
2014-11-06	29.09	29.34	28.80	29.00	495992
2014-11-07	29.05	29.10	28.59	28.85	471099
2014-11-10	28.82	29.39	28.72	28.99	586803
2014-11-11	29.76	30.50	29.59	30.18	1344710
2014-11-12	30.11	30.80	30.03	30.60	623121
2014-11-13	30.66	31.08	30.61	30.98	251396
2014-11-14	30.45	30.68	30.10	30.33	320307
2014-11-17	30.19	31.10	30.19	30.22	589178
2014-11-18	30.24	30.67	29.77	30.39	771782
2014-11-19	30.34	30.50	29.94	30.05	386646
2014-11-20	30.05	30.63	29.82	30.27	570096
2014-11-21	30.49	30.61	30.27	30.41	394142
2014-11-24	30.37	31.20	30.37	31.13	437394
2014-11-25	31.15	31.61	31.08	31.34	711460
2014-11-26	31.35	31.51	30.97	31.24	392115
2014-11-28	31.15	31.61	30.95	31.38	167406
2014-12-01	31.25	31.63	30.87	31.00	422036
2014-12-02	31.03	31.13	30.80	30.95	330878
2014-12-03	30.90	31.06	30.50	30.83	694067
2014-12-04	30.81	30.95	30.19	30.31	399187
2014-12-05	30.30	30.65	30.25	30.46	499069
2014-12-08	30.39	30.54	29.64	30.16	439597
2014-12-09	30.10	30.19	29.50	30.13	460476
2014-12-10	30.04	30.24	29.51	29.56	187354
2014-12-11	29.54	30.04	29.41	29.48	283754
2014-12-12	29.31	29.67	29.12	29.51	500864
2014-12-15	29.60	29.97	29.33	29.69	500019
2014-12-16	29.69	29.85	29.14	29.23	335349
2014-12-17	29.23	29.80	29.01	29.66	334957
2014-12-18	29.91	29.95	29.50	29.60	249859
2014-12-19	29.77	30.13	29.69	29.99	395166
2014-12-22	29.99	30.14	29.71	30.01	365579
2014-12-23	30.01	30.48	29.96	30.14	242267
2014-12-24	30.07	30.63	30.07	30.49	120976
2014-12-26	30.63	30.92	30.61	30.73	124940
2014-12-29	30.70	30.85	30.46	30.64	211760
2014-12-30	30.58	31.22	30.58	31.10	363028
2014-12-31	31.10	31.39	30.80	30.90	369324
2015-01-02	30.98	30.99	29.80	30.03	293440
2015-01-05	29.82	30.07	29.17	29.56	403059
2015-01-06	29.57	29.68	28.93	29.49	405034
2015-01-07	29.81	30.22	29.73	30.21	420424
2015-01-08	30.21	30.60	30.21	30.60	221338
2015-01-09	30.75	30.89	30.43	30.47	254493
2015-01-12	30.42	30.50	29.97	30.35	192020
2015-01-13	30.34	30.50	30.01	30.43	371921
2015-01-14	30.27	30.30	29.30	29.65	377602
2015-01-15	29.82	30.12	29.07	29.87	481714
2015-01-16	29.56	30.26	29.53	30.05	348991
2015-01-20	30.05	30.49	29.50	30.17	1271763
2015-01-21	30.13	30.40	29.99	30.15	1049396
2015-01-22	30.20	31.90	30.20	31.79	888408
2015-01-23	31.85	32.26	31.68	32.06	695996
2015-01-26	32.37	33.72	32.01	33.61	1194652
2015-01-27	33.46	33.88	33.19	33.38	1206391
2015-01-28	33.49	33.78	32.85	33.65	1500701
2015-01-29	33.64	33.92	33.09	33.63	1308281
2015-01-30	33.50	33.50	33.00	33.33	680097
2015-02-02	33.48	33.65	32.84	33.63	396128
2015-02-03	33.72	34.08	33.58	33.71	408329
2015-02-04	33.68	34.83	33.40	34.45	997852
2015-02-05	34.00	34.44	33.83	33.96	652368
2015-02-06	33.89	34.11	33.11	33.45	904810
2015-02-09	33.41	33.98	33.00	33.88	482429
2015-02-10	34.15	34.15	33.24	33.64	468549
2015-02-11	33.60	34.25	33.40	34.00	332598
2015-02-12	34.30	34.75	34.06	34.52	521865
2015-02-13	34.46	35.15	34.31	34.94	350873
2015-02-17	34.60	34.95	33.65	33.76	818950
2015-02-18	33.68	34.18	33.23	33.26	934805
2015-02-19	34.89	35.29	34.17	34.93	2088742
2015-02-20	35.06	35.57	34.55	35.54	1350108
2015-02-23	35.46	35.73	35.04	35.35	794667
2015-02-24	35.40	35.60	34.62	34.93	1840416
2015-02-25	34.97	35.20	34.70	35.12	432963
2015-02-26	35.15	35.29	34.85	35.01	316422
2015-02-27	34.95	35.30	34.77	34.97	510716
2015-03-02	35.04	35.44	34.74	34.86	278019
2015-03-03	34.84	35.04	34.65	34.79	239946
2015-03-04	34.75	34.77	34.20	34.62	318212
2015-03-05	34.56	34.76	34.16	34.72	261288
2015-03-06	34.65	34.82	33.66	33.80	365210
2015-03-09	33.79	34.09	33.52	33.71	241378
2015-03-10	33.57	34.08	32.95	33.79	505289
2015-03-11	33.57	34.22	33.53	33.70	347479
2015-03-12	33.75	34.74	33.75	34.71	465447
2015-03-13	34.60	35.03	34.04	34.14	312123
2015-03-16	34.35	34.49	33.79	33.96	213757
2015-03-17	33.84	34.12	33.71	34.11	232732
2015-03-18	34.10	34.99	33.88	34.64	357481
2015-03-19	34.62	34.89	34.25	34.56	316099
2015-03-20	34.74	34.95	34.51	34.54	298895
2015-03-23	34.46	34.50	34.23	34.35	292644
2015-03-24	34.33	34.54	33.80	34.01	356043
2015-03-25	34.17	34.31	33.86	33.93	340886
2015-03-26	33.77	34.01	33.51	33.93	175145
2015-03-27	33.88	34.24	33.61	33.71	380135
2015-03-30	33.86	34.25	33.85	34.00	294962
2015-03-31	33.97	33.97	33.40	33.71	375938
2015-04-01	33.76	33.89	33.00	33.53	639002
2015-04-02	34.11	35.16	33.88	34.25	1007716
2015-04-06	34.91	36.49	34.87	35.90	1438542
2015-04-07	35.90	36.00	35.24	35.28	674447
2015-04-08	35.28	36.34	35.18	36.33	712590
2015-04-09	36.36	36.47	35.67	36.18	627574
2015-04-10	36.04	36.31	35.78	36.18	425770
2015-04-13	36.37	36.50	35.91	36.24	770456
2015-04-14	36.22	36.33	35.88	36.18	687754
2015-04-15	36.27	36.30	35.80	35.86	554306
2015-04-16	35.91	36.22	35.76	36.10	805258
2015-04-17	35.85	36.14	35.75	35.99	490248
2015-04-20	36.10	36.71	35.81	36.65	618915
2015-04-21	36.75	37.04	36.50	37.00	776245
2015-04-22	37.10	37.56	35.86	37.51	1818271
2015-04-23	37.73	37.86	36.47	37.40	982924
2015-04-24	37.50	37.81	37.28	37.62	1085131
2015-04-27	37.65	37.95	37.39	37.62	1445488
2015-04-28	37.69	37.76	36.98	37.30	727707
2015-04-29	37.29	37.81	37.20	37.59	660893
2015-04-30	36.95	37.54	36.50	37.36	1211578
2015-05-01	37.58	38.12	37.26	37.89	1606513
2015-05-04	38.06	38.06	37.63	37.95	883061
2015-05-05	37.90	38.09	37.25	37.40	666900
2015-05-06	37.63	37.63	36.75	37.08	1060608
2015-05-07	36.89	37.18	36.61	36.72	496153
2015-05-08	36.86	37.00	36.34	36.64	344913
2015-05-11	36.57	36.79	36.45	36.68	672177
2015-05-12	36.47	37.20	36.47	37.02	515826
2015-05-13	37.05	37.34	37.05	37.24	441397
2015-05-14	37.25	37.81	37.25	37.75	425213
2015-05-15	37.78	38.00	37.59	37.87	579666
2015-05-18	37.90	39.24	37.87	39.08	1407381
2015-05-19	39.06	39.34	38.83	39.14	767888
2015-05-20	39.25	39.31	38.88	38.93	631656
2015-05-21	38.93	39.39	38.87	38.97	524057
2015-05-22	39.03	39.43	38.99	39.14	395878
2015-05-26	39.20	39.33	38.40	38.57	844537
2015-05-27	38.59	39.28	38.58	38.77	502083
2015-05-28	41.23	42.44	39.83	39.99	3069820
2015-05-29	39.97	40.45	39.45	40.34	1377143
2015-06-01	40.50	41.88	40.50	41.68	1274993
2015-06-02	41.88	41.94	40.30	40.37	749747
2015-06-03	40.15	40.36	39.91	40.13	909834
2015-06-04	40.00	40.98	39.95	40.63	803450
2015-06-05	40.59	41.26	40.41	41.14	981506
2015-06-08	41.42	41.63	40.70	40.78	948022
2015-06-09	40.75	41.98	40.61	41.27	1021167
2015-06-10	41.76	41.97	41.34	41.38	724270
2015-06-11	41.37	41.76	41.04	41.54	1932118
2015-06-12	41.34	42.60	41.18	42.47	1477268
2015-06-15	42.42	43.22	42.04	43.09	926801
2015-06-16	42.83	43.30	42.42	42.44	851475
2015-06-17	42.50	42.94	42.47	42.65	587432
2015-06-18	43.19	43.27	42.78	43.09	786098
2015-06-19	43.19	43.62	42.97	43.22	892318
2015-06-22	43.38	43.80	42.99	43.06	1070225
2015-06-23	43.15	43.27	42.71	42.94	1064337
2015-06-24	42.91	43.15	42.71	42.91	606016
2015-06-25	43.04	43.21	42.56	42.87	642013
2015-06-26	42.89	42.99	40.94	41.21	5146929
2015-06-29	41.12	41.35	39.89	39.92	1331886
2015-06-30	40.04	40.38	39.86	40.27	845118
2015-07-01	40.55	40.65	39.32	39.37	1319813
2015-07-02	39.47	39.69	38.75	39.02	1162883
2015-07-06	38.83	38.98	38.32	38.42	812351
2015-07-07	38.32	38.40	33.85	36.26	3087606
2015-07-08	36.25	36.25	34.89	35.37	2425581
2015-07-09	35.80	36.81	35.19	35.37	1014218
2015-07-10	36.11	36.56	35.70	36.46	1014871
2015-07-13	37.45	37.78	36.93	37.26	1152791
2015-07-14	37.22	37.49	36.86	37.42	628866
2015-07-15	37.46	37.63	37.06	37.21	707913
2015-07-16	37.33	38.09	37.09	37.93	989710
2015-07-17	37.96	38.52	37.68	38.02	967245
2015-07-20	38.40	38.86	37.96	38.71	830592
2015-07-21	38.60	38.72	37.39	37.50	743791
2015-07-22	37.62	38.03	37.26	37.89	766556
2015-07-23	38.18	38.57	36.24	37.25	1162168
2015-07-24	37.38	37.38	35.72	36.41	866803
2015-07-27	36.10	36.29	35.68	36.20	777443
2015-07-28	36.20	36.70	35.89	36.65	729272
2015-07-29	36.40	37.65	36.40	37.50	810525
2015-07-30	37.32	37.47	36.74	37.09	475152
2015-07-31	37.15	37.84	37.07	37.41	524519
2015-08-03	37.39	37.65	37.21	37.41	397084
2015-08-04	37.44	37.77	37.18	37.41	391045
2015-08-05	37.44	37.99	37.12	37.98	665030
2015-08-06	37.99	38.03	36.17	36.42	804846
2015-08-07	36.23	36.80	35.93	36.69	378043
2015-08-10	36.84	38.26	36.70	37.94	591827
2015-08-11	37.65	37.65	35.71	35.79	701982
2015-08-12	35.10	35.14	33.67	34.74	1700103
2015-08-13	34.90	35.65	34.65	35.22	815119
2015-08-14	35.10	35.11	34.70	34.87	558694
2015-08-17	34.87	35.42	34.52	35.38	473624
2015-08-18	35.23	35.23	33.89	34.53	623838
2015-08-19	34.36	34.66	34.27	34.33	534126
2015-08-20	33.85	34.02	32.16	32.16	1408068
2015-08-21	31.60	31.81	30.53	30.85	1476889
2015-08-24	29.76	30.94	28.60	29.18	1527411
2015-08-25	30.08	31.30	29.84	30.14	1157336
2015-08-26	30.89	31.45	30.20	31.28	1023151
2015-08-27	31.54	32.31	31.53	32.02	1138108
2015-08-28	31.97	32.28	31.68	32.08	540103
2015-08-31	32.02	32.02	31.31	31.35	426859
2015-09-01	30.68	31.15	29.86	30.18	657734
2015-09-02	30.68	30.75	30.19	30.72	497649
2015-09-03	30.81	31.38	30.66	30.98	502656
2015-09-04	30.58	31.20	30.48	30.77	404338
2015-09-08	31.24	31.63	30.91	31.59	352684
2015-09-09	31.91	32.80	31.91	32.01	1169740
2015-09-10	31.88	32.00	31.22	31.41	508219
2015-09-11	31.29	31.47	31.01	31.22	441217
2015-09-14	31.16	31.26	30.93	31.22	304836
2015-09-15	31.30	32.83	31.16	32.78	919254
2015-09-16	32.50	33.96	32.23	33.85	1230438
2015-09-17	33.75	35.44	33.67	34.29	1138529
2015-09-18	33.90	34.75	33.79	34.11	667256
2015-09-21	34.17	34.65	33.77	34.19	638737
2015-09-22	33.66	34.03	33.06	33.97	1070835
2015-09-23	33.96	34.13	32.47	32.73	756380
2015-09-24	32.65	32.81	31.65	32.51	786093
2015-09-25	33.01	33.09	32.09	32.45	884261
2015-09-28	32.45	32.49	31.42	31.59	456819
2015-09-29	31.63	32.12	31.22	32.04	774899
2015-09-30	32.31	34.17	32.31	33.79	1067939
2015-10-01	33.67	33.90	32.28	33.30	923547
2015-10-02	33.03	33.77	32.73	33.73	697840
2015-10-05	34.01	34.66	33.92	34.60	642706
2015-10-06	34.57	35.38	34.57	35.15	619390
2015-10-07	35.05	35.42	33.67	35.05	693853
2015-10-08	35.04	35.41	34.02	35.14	831154
2015-10-09	35.38	36.58	35.15	36.50	679537
2015-10-12	36.80	37.73	36.63	36.90	589194
2015-10-13	36.74	36.97	36.20	36.26	620096
2015-10-14	36.24	36.49	35.66	35.69	538846
2015-10-15	35.80	36.39	35.80	36.38	501202
2015-10-16	36.42	36.77	35.85	36.73	340752
2015-10-19	36.71	37.63	36.58	37.60	465336
2015-10-20	37.56	37.87	36.83	37.18	588239
2015-10-21	37.42	37.64	36.62	36.81	405032
2015-10-22	36.90	37.63	36.78	37.59	412280
2015-10-23	37.96	37.97	37.37	37.57	410341
2015-10-26	37.33	37.82	36.76	37.71	437679
2015-10-27	37.71	38.72	37.42	37.98	768015
2015-10-28	37.90	39.87	37.81	38.17	1401347
2015-10-29	37.99	38.75	37.84	38.28	1453965
2015-10-30	37.92	38.91	37.54	38.39	1005801
2015-11-02	38.50	39.75	38.18	38.94	1449531
2015-11-03	38.93	39.51	38.65	38.68	815423
2015-11-04	38.80	39.09	37.90	38.71	547302
2015-11-05	38.69	38.86	38.27	38.79	924528
2015-11-06	38.79	39.44	38.76	39.17	873377
2015-11-09	39.15	39.47	39.04	39.33	580812
2015-11-10	39.27	39.38	39.18	39.35	635425
2015-11-11	39.61	39.63	39.28	39.40	739140
2015-11-12	39.33	39.51	38.38	38.57	952761
2015-11-13	38.34	38.41	37.33	37.66	940778
2015-11-16	37.70	38.09	37.47	38.07	480572
2015-11-17	38.17	39.15	37.83	38.58	648679
2015-11-18	38.63	38.90	38.05	38.67	492753
2015-11-19	38.63	38.90	38.27	38.85	357709
2015-11-20	39.00	39.01	38.09	38.12	1154092
2015-11-23	38.06	38.22	37.62	37.67	646491
2015-11-24	37.29	37.38	36.67	37.38	890602
2015-11-25	37.38	38.15	37.38	37.99	307059
2015-11-27	37.88	38.06	37.45	37.94	114292
2015-11-30	38.00	38.19	37.71	37.88	467451
2015-12-01	38.19	38.87	37.69	38.78	517652
2015-12-02	38.80	39.19	38.25	38.77	522252
2015-12-03	39.06	39.19	37.94	38.21	525202
2015-12-04	38.23	38.80	38.19	38.73	337804
2015-12-07	38.80	38.83	38.17	38.44	482271
2015-12-08	38.13	39.06	37.99	38.94	637059
2015-12-09	38.98	39.05	37.85	38.10	486555
2015-12-10	38.13	38.45	37.31	37.36	498218
2015-12-11	36.88	37.88	36.77	37.31	605518
2015-12-14	37.39	38.20	37.39	38.10	425713
2015-12-15	38.49	40.36	38.26	39.02	1434373
2015-12-16	39.69	39.94	39.14	39.58	834045
2015-12-17	39.70	39.80	38.98	39.10	763734
2015-12-18	38.99	39.39	37.80	37.83	799358
2015-12-21	38.06	38.29	35.87	36.26	1362181
2015-12-22	36.35	36.78	34.68	36.68	924648
2015-12-23	36.72	36.85	35.68	35.93	675172
2015-12-24	35.69	36.17	35.37	36.09	398637
2015-12-28	36.02	36.30	35.43	36.04	291480
2015-12-29	36.20	36.66	35.89	36.54	366450
2015-12-30	36.41	36.68	36.11	36.12	229784
2015-12-31	35.90	36.05	35.53	35.54	446739
2016-01-04	35.03	35.03	33.53	33.92	962062
2016-01-05	33.88	34.17	33.44	33.63	886605
2016-01-06	33.05	33.26	32.72	33.04	1177561
2016-01-07	32.23	32.25	31.02	31.05	2023925
2016-01-08	31.24	31.76	30.91	31.55	1639403
2016-01-11	31.81	32.68	31.58	32.61	1045237
2016-01-12	32.94	33.79	32.75	33.51	1121580
2016-01-13	33.63	33.86	31.96	32.22	721930
2016-01-14	32.28	32.69	31.65	32.35	608317
2016-01-15	31.65	31.86	31.30	31.53	848290
2016-01-19	31.86	32.21	30.69	31.17	4452512
2016-01-20	30.82	31.07	29.32	30.39	911641
2016-01-21	30.55	30.55	29.61	29.80	846451
2016-01-22	30.39	30.75	29.83	30.65	845150
2016-01-25	30.48	30.65	29.88	30.08	495706
2016-01-26	30.32	31.13	29.89	31.13	452711
2016-01-27	30.75	30.91	29.25	29.36	1081401
2016-01-28	29.71	29.83	27.95	28.50	982151
2016-01-29	28.70	31.07	28.60	31.06	1065422
2016-02-01	30.76	31.18	30.28	30.35	860057
2016-02-02	29.91	29.94	28.93	29.24	587333
2016-02-03	29.66	29.66	28.68	29.12	595091
2016-02-04	29.17	29.33	28.64	28.95	597581
2016-02-05	28.79	28.98	27.58	27.82	864008
2016-02-08	27.46	27.72	25.95	26.88	780746
2016-02-09	26.26	27.05	25.77	26.45	611229
2016-02-10	26.52	26.83	26.13	26.16	542723
2016-02-11	25.64	26.61	25.52	26.31	518764
2016-02-12	26.67	26.78	25.74	25.99	512452
2016-02-16	26.31	29.06	26.29	29.00	1031688
2016-02-17	29.12	31.25	29.12	31.00	1162922
2016-02-18	31.04	31.22	30.76	30.94	853410
2016-02-19	30.93	31.12	29.73	30.49	510029
2016-02-22	31.43	32.49	31.14	31.40	727101
2016-02-23	31.27	32.14	30.62	31.40	728514
2016-02-24	31.29	32.66	31.15	32.15	1129943
2016-02-25	29.70	30.19	27.33	28.50	3957180
2016-02-26	28.75	29.90	28.75	29.30	1651264
2016-02-29	29.38	30.43	29.38	29.51	1613256
2016-03-01	29.80	30.69	29.45	30.56	701328
2016-03-02	30.44	30.75	29.68	30.26	865020
2016-03-03	30.20	31.08	30.17	30.91	545916
2016-03-04	31.11	32.76	30.94	32.06	1312699
2016-03-07	32.05	32.22	31.50	31.85	510548
2016-03-08	31.60	31.64	30.97	31.25	845839
2016-03-09	31.48	32.21	31.43	32.00	565398
2016-03-10	32.20	32.37	31.62	32.01	675651
2016-03-11	32.12	32.64	31.72	32.48	582692
2016-03-14	32.21	32.52	31.83	32.05	432716
2016-03-15	31.96	31.96	30.96	31.09	734163
2016-03-16	31.01	31.85	30.91	31.64	754231
2016-03-17	31.64	32.18	31.57	32.10	799665
2016-03-18	32.30	32.48	31.48	31.63	453695
2016-03-21	31.44	32.37	31.09	32.11	707578
2016-03-22	31.77	32.10	30.51	30.81	2635586
2016-03-23	30.68	30.73	29.65	30.17	970439
2016-03-24	30.00	30.26	29.85	30.18	479821
2016-03-28	30.23	30.48	30.00	30.38	404018
2016-03-29	30.29	31.61	30.22	31.13	566262
2016-03-30	31.26	31.52	30.66	30.77	534908
2016-03-31	30.69	31.23	30.67	31.09	357724
2016-04-01	30.82	31.12	30.16	30.97	447328
2016-04-04	31.04	31.17	30.63	30.75	401596
2016-04-05	30.41	30.57	29.66	29.76	727501
2016-04-06	29.68	30.12	29.52	30.04	390631
2016-04-07	29.93	30.18	29.27	29.48	589620
2016-04-08	29.74	29.87	29.14	29.84	424714
2016-04-11	29.93	30.03	29.29	29.31	369358
2016-04-12	29.34	29.66	29.27	29.45	545896
2016-04-13	29.66	30.99	29.37	30.96	1226149
2016-04-14	31.17	31.75	30.79	31.29	956588
2016-04-15	31.27	31.67	31.14	31.65	809465
2016-04-18	31.75	32.93	31.75	32.68	1185245
2016-04-19	32.67	33.44	32.54	32.82	925917
2016-04-20	32.82	33.30	32.51	32.94	999582
2016-04-21	34.88	35.01	31.40	32.63	2812241
2016-04-22	32.81	33.24	32.08	32.50	900617
2016-04-25	32.35	32.61	32.09	32.55	1005126
2016-04-26	32.58	32.92	32.05	32.49	611569
2016-04-27	32.65	32.66	32.06	32.54	558919
2016-04-28	32.53	33.02	32.20	32.55	498180
2016-04-29	32.53	32.73	31.58	32.00	736653
2016-05-02	32.15	32.81	31.91	32.75	444430
2016-05-03	32.45	32.81	32.25	32.80	478545
2016-05-04	32.59	33.25	32.10	32.60	547563
2016-05-05	32.77	33.04	32.40	32.80	720915
2016-05-06	32.54	33.00	32.30	32.89	317827
2016-05-09	32.81	33.02	32.42	32.73	369247
2016-05-10	32.96	33.44	32.53	33.19	758710
2016-05-11	33.14	33.34	32.72	32.86	448301
2016-05-12	33.01	33.24	31.94	32.55	374865
2016-05-13	32.30	32.44	31.29	32.16	517802
2016-05-16	32.18	32.75	31.92	32.42	416499
2016-05-17	32.41	32.79	31.89	31.92	458483
2016-05-18	31.94	32.90	31.36	32.31	517763
2016-05-19	32.18	32.61	31.60	32.13	998632
2016-05-20	32.26	33.00	32.22	32.75	537906
2016-05-23	32.74	33.14	32.14	32.15	303874
2016-05-24	32.47	32.90	32.23	32.77	375062
2016-05-25	32.91	32.96	32.38	32.89	690812
2016-05-26	32.89	33.67	32.68	33.08	1331692
2016-05-27	32.99	33.54	32.99	33.36	241334
2016-05-31	33.48	33.61	33.06	33.34	365381
2016-06-01	33.20	33.48	32.58	33.41	403235
2016-06-02	33.38	33.55	33.17	33.50	296426
2016-06-03	33.44	33.47	32.35	32.82	1019252
2016-06-06	32.82	32.91	32.15	32.50	622271
2016-06-07	32.23	32.26	31.03	31.40	853858
2016-06-08	31.40	31.43	30.15	30.27	1116690
2016-06-09	30.10	30.30	29.82	30.07	1016450
2016-06-10	29.74	29.98	29.22	29.54	665709
2016-06-13	29.50	30.23	29.48	29.56	690874
2016-06-14	29.59	30.24	29.40	29.75	887992
2016-06-15	29.81	30.42	29.70	30.11	435205
2016-06-16	29.85	30.06	29.30	29.91	403058
2016-06-17	29.99	30.26	29.63	29.84	447553
2016-06-20	30.38	30.56	29.99	29.99	553460
2016-06-21	29.87	30.09	28.72	29.08	859491
2016-06-22	29.08	29.36	28.99	29.05	366565
2016-06-23	29.36	30.05	29.16	29.92	693241
2016-06-24	28.75	29.13	28.57	28.89	1065654
2016-06-27	28.51	28.53	27.34	27.63	588799
2016-06-28	27.97	28.41	27.56	27.69	531263
2016-06-29	27.80	28.59	27.71	28.50	1090342
2016-06-30	28.50	29.57	28.33	29.48	913075
2016-07-01	29.30	29.67	28.85	29.05	443900
2016-07-05	28.85	28.88	28.29	28.58	296054
2016-07-06	28.39	28.66	28.17	28.55	321973
2016-07-07	28.42	28.87	28.01	28.61	419978
2016-07-08	28.66	29.06	28.50	29.02	688008
2016-07-11	29.03	29.35	28.70	28.92	593556
2016-07-12	29.00	29.52	28.78	29.17	680672
2016-07-13	29.23	29.65	29.06	29.32	483239
2016-07-14	29.40	30.82	29.32	30.50	1083372
2016-07-15	30.72	30.79	30.10	30.54	704477
2016-07-18	30.36	30.63	29.93	30.36	656036
2016-07-19	30.14	30.40	29.76	30.17	584945
2016-07-20	30.50	30.57	29.80	30.12	1074137
2016-07-21	31.96	34.93	31.65	34.47	5513247
2016-07-22	34.39	34.45	33.14	34.18	1056337
2016-07-25	34.02	34.15	33.04	33.16	855909
2016-07-26	33.34	33.84	32.28	32.42	952277
2016-07-27	32.31	32.62	31.19	31.94	1182539
2016-07-28	31.98	32.10	31.55	32.05	704249
2016-07-29	32.12	32.12	31.51	31.59	868060
2016-08-01	31.46	31.67	31.21	31.30	543737
2016-08-02	32.25	33.25	32.25	32.76	1555559
2016-08-03	32.75	32.95	32.26	32.60	692241
2016-08-04	32.51	32.68	31.96	32.22	455095
2016-08-05	32.32	32.70	32.11	32.32	855957
2016-08-08	32.31	32.34	31.87	32.01	987514
2016-08-09	32.08	32.24	31.64	31.84	434621
2016-08-10	31.79	31.97	31.22	31.52	543930
2016-08-11	31.59	31.77	31.32	31.58	447199
2016-08-12	31.49	32.08	31.47	31.90	496959
2016-08-15	31.99	31.99	31.21	31.50	482563
2016-08-16	31.45	31.58	30.93	31.21	592941
2016-08-17	31.21	31.21	30.37	30.58	699406
2016-08-18	30.44	30.72	30.11	30.25	412919
2016-08-19	30.23	30.23	29.88	30.04	341123
2016-08-22	29.91	29.95	29.46	29.53	425145
2016-08-23	29.53	30.93	29.53	29.99	726164
2016-08-24	30.05	30.80	29.99	30.74	1235550
2016-08-25	30.73	30.94	30.51	30.59	501363
2016-08-26	30.58	30.93	30.26	30.41	350153
2016-08-29	30.43	30.77	30.15	30.57	524100
2016-08-30	30.57	30.78	30.36	30.75	334723
2016-08-31	30.86	30.94	30.39	30.49	292838
2016-09-01	30.51	30.79	30.30	30.71	541862
2016-09-02	30.84	31.24	30.65	31.21	613181
2016-09-06	31.15	31.15	29.91	30.13	1087151
2016-09-07	30.00	30.27	29.80	30.14	751340
2016-09-08	30.11	30.16	29.26	29.50	807534
2016-09-09	29.35	29.53	28.97	29.02	933350
2016-09-12	28.96	29.77	28.81	29.60	808874
2016-09-13	29.05	29.38	28.43	29.05	1041683
2016-09-14	28.82	29.16	28.54	28.73	1076887
2016-09-15	28.70	29.74	28.58	29.64	860620
2016-09-16	29.63	29.84	28.82	29.19	1031783
2016-09-19	29.30	29.60	29.06	29.41	583782
2016-09-20	29.41	29.44	28.97	29.09	630726
2016-09-21	29.07	29.49	29.01	29.47	434645
2016-09-22	29.50	29.54	28.97	29.38	1347435
2016-09-23	29.33	29.95	29.33	29.80	572708
2016-09-26	29.68	29.76	29.11	29.40	333080
2016-09-27	29.42	29.58	29.23	29.58	348217
2016-09-28	29.53	29.68	29.24	29.40	1372352
2016-09-29	29.22	29.36	28.68	28.78	738752
2016-09-30	28.65	29.10	28.50	28.97	1326661
2016-10-03	28.67	28.99	27.98	28.21	1180893
2016-10-04	28.22	29.33	28.02	29.26	1266541
2016-10-05	29.30	29.74	29.25	29.41	749061
2016-10-06	29.28	29.48	29.19	29.24	508571
2016-10-07	29.20	29.44	28.74	29.03	510692
2016-10-10	29.08	29.39	29.06	29.08	458522
2016-10-11	28.99	29.02	27.85	28.28	819730
2016-10-12	28.28	28.28	26.48	27.95	2233023
2016-10-13	27.69	28.82	27.59	28.62	947294
2016-10-14	28.72	30.24	28.63	30.17	1938420
2016-10-17	29.92	30.25	29.20	29.72	2361141
2016-10-18	29.89	30.66	29.75	30.14	896519
2016-10-19	30.32	30.50	29.81	30.44	1109791
2016-10-20	32.01	32.88	31.30	31.73	3401835
2016-10-21	31.32	31.73	30.98	31.22	1443808
2016-10-24	31.54	31.59	31.01	31.01	874705
2016-10-25	31.05	31.19	30.26	30.78	1191596
2016-10-26	30.52	31.30	30.50	30.88	693674
2016-10-27	31.06	31.06	30.14	30.40	769540
2016-10-28	30.37	30.83	30.28	30.34	458257
2016-10-31	30.50	30.60	29.95	30.25	676631
2016-11-01	30.50	30.50	29.45	29.75	614762
2016-11-02	29.75	30.10	29.25	29.85	936128
2016-11-03	29.85	30.40	29.85	30.15	550843
2016-11-04	30.15	31.15	29.90	31.05	1156322
2016-11-07	31.60	31.88	31.25	31.50	862674
2016-11-08	31.55	32.00	31.29	31.45	606413
2016-11-09	30.25	32.45	29.85	32.15	1117506
2016-11-10	32.50	32.98	32.05	32.40	894487
2016-11-11	32.40	32.90	32.35	32.55	591992
2016-11-14	32.70	33.20	32.40	32.75	509069
2016-11-15	32.80	33.20	32.35	33.00	598011
2016-11-16	32.60	34.25	32.60	33.70	844721
2016-11-17	33.85	34.60	33.78	34.30	805601
2016-11-18	34.15	34.70	34.05	34.50	495228
2016-11-21	34.55	34.85	33.90	34.80	1564805
2016-11-22	34.80	35.30	34.10	34.15	1616960
2016-11-23	34.15	34.53	33.60	34.10	1253207
2016-11-25	34.30	34.55	34.00	34.50	215810
2016-11-28	34.30	34.45	31.88	32.05	1277441
2016-11-29	31.75	32.00	31.00	31.55	2288440
2016-11-30	31.55	32.10	31.20	31.95	1093744
2016-12-01	32.15	32.15	30.85	31.05	881453
2016-12-02	31.00	31.25	30.58	31.05	820191
2016-12-05	31.20	31.50	30.95	31.15	603379
2016-12-06	31.30	31.60	30.65	31.25	1060323
2016-12-07	31.40	32.30	31.05	32.05	948036
2016-12-08	32.25	32.50	31.66	32.45	859373
2016-12-09	32.25	32.80	32.15	32.55	488098
2016-12-12	32.30	32.35	31.55	32.10	481626
2016-12-13	32.15	32.40	31.75	31.80	346640
2016-12-14	31.75	32.05	31.35	31.60	377736
2016-12-15	31.65	31.90	31.30	31.35	526881
2016-12-16	31.60	31.60	30.20	31.60	1236064
2016-12-19	30.80	31.35	30.74	31.15	588910
2016-12-20	31.15	31.50	30.75	31.10	636331
2016-12-21	31.05	31.45	30.95	31.20	525794
2016-12-22	31.25	31.25	30.50	30.75	424383
2016-12-23	30.80	31.10	30.50	31.10	354879
2016-12-27	31.10	31.95	30.95	31.80	559973
2016-12-28	31.90	31.95	30.90	31.05	413363
2016-12-29	31.10	31.65	31.00	31.55	581649
2016-12-30	31.60	31.90	31.15	31.40	832338
2017-01-03	31.65	32.20	31.53	31.90	876979
2017-01-04	32.10	32.30	31.80	31.95	515736
2017-01-05	32.05	32.25	31.85	32.05	600896
2017-01-06	32.00	32.45	31.90	32.05	453412
2017-01-09	31.85	32.18	31.45	32.05	747350
2017-01-10	31.95	32.73	31.86	32.15	1026431
2017-01-11	32.20	33.05	32.00	33.00	789817
2017-01-12	32.80	33.38	32.70	32.85	906851
2017-01-13	32.80	33.03	31.95	33.00	843534
2017-01-17	32.80	32.80	31.65	31.70	708041
2017-01-18	31.75	31.85	31.10	31.45	499633
2017-01-19	31.50	31.73	31.20	31.65	377540
2017-01-20	31.75	32.05	31.50	31.95	316851
2017-01-23	31.80	32.00	31.40	31.85	532591
2017-01-24	31.85	32.58	31.80	32.50	537499
2017-01-25	32.85	33.30	32.50	33.15	346797
2017-01-26	33.05	33.35	32.95	33.25	547193
2017-01-27	33.20	33.35	32.90	33.05	625589
2017-01-30	32.80	32.95	32.35	32.45	438080
2017-01-31	32.35	32.90	32.15	32.60	567793
2017-02-01	32.20	32.95	31.45	31.60	764469
2017-02-02	31.65	31.75	31.40	31.65	424006
2017-02-03	31.85	32.05	31.65	31.80	338181
2017-02-06	31.60	31.80	31.00	31.60	788730
2017-02-07	31.65	32.65	31.55	32.15	468325
2017-02-08	32.15	32.85	31.80	32.80	638621
2017-02-09	32.90	33.55	32.75	32.90	504176
2017-02-10	33.05	33.43	32.60	32.70	1383756
2017-02-13	33.00	33.80	33.00	33.30	579725
2017-02-14	33.15	33.25	32.55	32.80	545311
2017-02-15	32.75	33.08	32.45	33.00	338940
2017-02-16	32.70	32.70	31.10	31.30	2189386
2017-02-17	31.30	31.60	31.23	31.45	842002
2017-02-21	31.40	31.50	30.85	30.90	1497548
2017-02-22	31.00	31.10	30.65	30.75	1374208
2017-02-23	30.85	31.25	30.45	31.15	1165630
2017-02-24	31.50	33.08	31.50	32.75	2001665
2017-02-27	32.60	32.95	32.00	32.35	1076949
2017-02-28	32.40	32.40	31.90	32.35	1255629
2017-03-01	32.75	32.93	32.45	32.65	1158178
2017-03-02	32.55	32.85	32.35	32.60	889107
2017-03-03	32.60	32.75	32.30	32.50	1087111
2017-03-06	32.30	32.45	32.25	32.30	771131
2017-03-07	32.20	32.80	32.10	32.45	1417327
2017-03-08	32.55	32.65	32.10	32.45	1088836
2017-03-09	32.45	32.90	32.23	32.85	725881
2017-03-10	32.85	33.50	32.85	33.15	1088216
2017-03-13	33.30	33.50	33.05	33.25	484293
2017-03-14	33.15	33.40	32.95	33.10	504013
2017-03-15	33.15	33.30	32.90	32.90	318619
2017-03-16	32.90	33.20	32.55	32.80	648282
2017-03-17	33.00	34.03	32.80	33.65	1368649
2017-03-20	33.75	34.50	33.58	34.25	1298996
2017-03-21	34.30	34.35	33.05	33.15	1022357
2017-03-22	33.05	33.40	32.70	33.30	479094
2017-03-23	33.25	33.95	33.25	33.90	576003
2017-03-24	33.95	34.40	33.85	33.95	515990
2017-03-27	33.45	34.30	33.35	34.10	440504
2017-03-28	34.15	34.60	33.95	34.00	660282
2017-03-29	33.95	34.10	33.78	33.80	482236
2017-03-30	33.75	34.15	33.75	34.05	514245
2017-03-31	33.95	34.05	33.80	34.00	632396
2017-04-03	34.05	34.35	33.45	33.60	538579
2017-04-04	33.55	33.80	33.40	33.55	357007
2017-04-05	33.65	33.78	32.68	32.85	535803
2017-04-06	32.80	32.81	32.10	32.60	736664
2017-04-07	32.50	32.65	31.83	31.95	827737
2017-04-10	32.10	32.40	31.86	32.05	499815
2017-04-11	31.85	32.40	31.85	32.25	910849
2017-04-12	32.15	32.35	31.60	31.65	701549
2017-04-13	31.65	32.03	31.50	31.90	1187963
2017-04-17	31.85	32.85	31.85	32.65	1046735
2017-04-18	32.60	32.70	32.05	32.20	564531
2017-04-19	32.40	32.65	31.97	32.20	942703
2017-04-20	32.75	33.50	31.40	32.10	1600819
2017-04-21	31.90	32.20	31.08	31.90	1830533
2017-04-24	32.25	32.35	30.90	31.15	1172786
2017-04-25	31.25	31.50	31.10	31.15	822976
2017-04-26	31.15	31.40	30.90	31.20	730141
2017-04-27	31.20	31.35	30.60	30.75	557060
2017-04-28	30.80	30.80	30.15	30.50	483770
2017-05-01	30.70	30.88	30.25	30.80	662561
2017-05-02	30.90	30.95	30.68	30.95	411501
2017-05-03	30.80	30.95	30.60	30.85	587446
2017-05-04	30.75	30.75	29.75	30.45	1402494
2017-05-05	30.50	30.93	30.20	30.65	485029
2017-05-08	30.65	30.80	30.20	30.40	927875
2017-05-09	30.30	31.00	30.30	30.50	898596
2017-05-10	30.45	30.60	29.95	30.35	996201
2017-05-11	30.25	30.60	29.70	29.85	645754
2017-05-12	29.85	30.05	29.05	29.10	962049
2017-05-15	29.10	29.10	27.85	27.90	2025374
2017-05-16	28.00	28.30	27.43	27.60	1357805
2017-05-17	27.35	27.40	26.95	27.10	1500529
2017-05-18	27.00	27.53	26.80	27.10	1275790
2017-05-19	27.05	27.53	27.00	27.10	1270182
2017-05-22	27.25	27.78	26.95	27.00	1295192
2017-05-23	27.05	27.20	26.40	26.50	992855
2017-05-24	26.40	26.60	24.95	25.60	5000616
2017-05-25	26.00	26.65	25.50	25.80	2061212
2017-05-26	25.80	27.35	25.75	27.00	3393765
2017-05-30	26.85	26.95	25.35	25.65	1677308
2017-05-31	25.65	25.68	24.30	25.05	2534123
2017-06-01	25.20	26.35	25.10	26.00	1500327
2017-06-02	25.80	26.75	25.80	26.40	2221364
2017-06-05	26.20	26.30	25.75	25.85	1418732
2017-06-06	25.90	25.90	24.75	25.15	1378836
2017-06-07	24.70	24.80	24.00	24.25	1765688
2017-06-08	24.20	24.30	23.60	24.15	1288467
2017-06-09	24.15	24.30	23.75	24.10	1835571
2017-06-12	24.15	24.50	23.90	24.00	1047276
2017-06-13	25.20	25.95	24.90	25.25	2968272
2017-06-14	25.25	25.80	25.10	25.10	1201150
2017-06-15	25.10	25.30	24.90	25.00	1987075
2017-06-16	24.85	25.55	24.85	25.20	1860823
2017-06-19	25.25	25.40	24.90	25.05	832831
2017-06-20	24.95	25.05	24.45	24.50	1316348
2017-06-21	24.30	24.48	24.15	24.20	994217
2017-06-22	24.20	24.20	22.80	23.05	3549889
2017-06-23	22.90	23.30	22.50	23.30	1959201
2017-06-26	23.30	23.70	23.15	23.45	1153619
2017-06-27	23.50	23.70	23.00	23.15	1353658
2017-06-28	23.25	23.65	23.05	23.20	1097462
2017-06-29	23.15	23.30	22.75	23.10	1138726
2017-06-30	23.15	23.15	21.70	22.00	2223148
2017-07-03	22.10	22.60	21.90	22.30	464826
2017-07-05	22.40	22.90	21.55	21.65	1651645
2017-07-06	21.35	21.70	21.03	21.15	1361735
2017-07-07	21.15	21.60	21.05	21.55	1033396
2017-07-10	21.50	22.25	21.30	22.00	1640292
2017-07-11	21.95	22.75	21.80	22.35	1334720
2017-07-12	21.75	22.35	21.15	21.20	1485715
2017-07-13	21.25	21.90	21.25	21.75	840826
2017-07-14	21.75	21.90	21.20	21.50	995226
2017-07-17	21.50	21.53	20.25	20.30	2245775
2017-07-18	20.35	20.75	20.05	20.50	2799152
2017-07-19	20.50	21.30	20.31	20.65	1889935
2017-07-20	20.70	21.35	20.60	21.20	1288139
2017-07-21	21.25	21.45	21.10	21.25	1333444
2017-07-24	21.50	21.95	21.43	21.50	1476124
2017-07-25	21.55	21.85	21.00	21.70	1751222
2017-07-26	21.70	22.10	21.35	21.85	1944799
2017-07-27	21.80	21.80	20.40	21.10	2534344
2017-07-28	20.95	22.00	20.90	21.95	2662545
2017-07-31	21.95	21.95	21.30	21.40	1100388
2017-08-01	21.40	22.25	21.35	22.05	1195251
2017-08-02	20.90	21.25	19.33	20.30	4515840
2017-08-03	20.35	20.95	20.25	20.30	1095198
2017-08-04	20.25	20.60	20.13	20.45	1021913
2017-08-07	20.35	20.55	20.15	20.45	748978
2017-08-08	20.45	20.85	20.40	20.65	1666861
2017-08-09	20.50	20.50	19.85	19.85	710001
2017-08-10	19.80	19.80	19.33	19.60	1477445
2017-08-11	19.45	19.60	18.90	19.00	955022
2017-08-14	19.10	19.25	18.75	18.85	1004617
2017-08-15	18.85	18.95	18.40	18.55	1001076
2017-08-16	18.55	18.75	18.30	18.40	620886
2017-08-17	18.30	18.88	18.30	18.75	1031968
2017-08-18	18.70	18.95	18.13	18.25	1461963
2017-08-21	18.30	18.35	17.80	18.05	866353
2017-08-22	18.10	18.15	17.78	18.05	585816
2017-08-23	18.00	18.15	17.58	17.70	934012
2017-08-24	17.75	18.60	17.73	18.35	1246200
2017-08-25	18.45	19.18	18.25	18.80	763492
2017-08-28	18.80	19.25	18.60	18.80	1138602
2017-08-29	18.75	18.80	18.20	18.25	533911
2017-08-30	18.20	18.65	18.10	18.50	643638
2017-08-31	18.45	18.65	18.18	18.65	801139
2017-09-01	18.75	19.85	18.70	19.55	1509373
2017-09-05	19.50	19.65	19.15	19.50	1451712
2017-09-06	19.55	19.95	19.33	19.75	936126
2017-09-07	19.80	20.00	19.10	19.10	1734154
2017-09-08	19.05	19.40	18.70	19.05	676754
2017-09-11	19.30	20.35	19.30	19.90	1147324
2017-09-12	19.75	20.30	19.75	20.10	585510
2017-09-13	20.10	21.05	20.05	20.75	965960
2017-09-14	20.75	21.10	20.55	21.00	874567
2017-09-15	21.00	22.15	20.85	22.05	2104994
2017-09-18	22.00	22.45	21.60	22.15	1971956
2017-09-19	22.10	22.15	21.33	22.00	1291696
2017-09-20	23.25	24.08	22.70	22.90	3356352
2017-09-21	22.85	23.20	22.65	22.90	1105356
2017-09-22	22.95	23.38	22.85	23.10	1549803
2017-09-25	23.10	23.25	22.28	23.15	1395168
2017-09-26	23.05	23.40	22.73	22.90	1232785
2017-09-27	23.00	23.35	22.48	23.20	1388957
2017-09-28	22.65	23.15	22.50	23.10	1155982
2017-09-29	23.00	23.30	22.30	22.65	958808
2017-10-02	22.75	22.95	22.38	22.65	845236
2017-10-03	22.70	23.40	22.55	23.10	1598701
2017-10-04	22.95	23.10	22.45	22.70	1369289
2017-10-05	22.75	23.05	22.30	22.75	942997
2017-10-06	22.65	22.70	22.15	22.50	569268
2017-10-09	22.45	22.45	21.65	21.70	21321151
2017-10-10	21.90	21.95	21.45	21.75	1020500
2017-10-11	21.65	21.75	21.30	21.45	707535
2017-10-12	21.40	21.50	20.85	21.20	578975
2017-10-13	21.20	21.48	21.03	21.15	529797
2017-10-16	21.15	21.35	21.00	21.15	699535
2017-10-17	20.95	21.15	20.40	20.50	1212846
2017-10-18	20.65	21.30	20.30	21.05	1023408
2017-10-19	20.80	21.40	20.65	20.90	350174
2017-10-20	21.05	21.40	20.95	21.30	498152
2017-10-23	21.25	21.35	20.85	20.95	566498
2017-10-24	21.05	21.40	20.75	21.20	687540
2017-10-25	21.35	21.35	20.65	21.00	790822
2017-10-26	22.60	23.70	22.50	23.40	2458209
2017-10-27	24.45	25.05	24.05	24.90	2524555
2017-10-30	24.80	25.25	24.00	24.15	1215402
2017-10-31	24.05	24.50	23.90	24.25	1095000
2017-11-01	24.30	24.80	23.55	24.15	1367705
2017-11-02	24.35	24.45	23.95	24.10	746456
2017-11-03	23.95	24.20	23.46	24.10	709735
2017-11-06	24.25	24.60	24.10	24.35	616990
2017-11-07	24.30	24.70	24.10	24.30	675051
2017-11-08	24.15	24.50	24.05	24.15	639870
2017-11-09	24.10	24.15	23.30	23.35	1198381
2017-11-10	23.40	23.70	23.25	23.55	537299
2017-11-13	23.40	23.50	22.95	23.10	701111
2017-11-14	23.10	24.00	23.10	23.85	486184
2017-11-15	23.65	24.20	23.45	24.10	533287
2017-11-16	24.30	24.90	23.90	24.50	900762
2017-11-17	24.50	24.95	24.10	24.70	531151
2017-11-20	24.55	24.60	23.70	24.55	1204700
2017-11-21	24.80	25.00	24.55	24.95	396359
2017-11-22	24.90	24.95	24.60	24.65	380274
2017-11-24	24.75	24.85	24.55	24.75	218011
2017-11-27	24.95	25.30	24.76	25.00	582263
2017-11-28	24.95	26.70	24.80	26.40	1478276
2017-11-29	26.20	26.55	25.65	26.05	1204344
2017-11-30	26.05	26.13	25.20	25.40	720438
2017-12-01	25.20	25.20	23.60	24.55	1167732
2017-12-04	24.65	24.85	23.75	24.55	753391
2017-12-05	24.75	25.00	24.20	24.25	444874
2017-12-06	24.25	24.65	23.85	23.75	722955
2017-12-07	24.00	24.10	23.40	23.75	865338
2017-12-08	23.80	23.95	23.45	23.75	516512
2017-12-11	23.70	25.00	23.70	24.90	758156
2017-12-12	25.20	25.95	25.10	25.20	919975
2017-12-13	25.30	25.45	24.35	24.35	419546
2017-12-14	24.60	24.90	24.40	24.70	544506
2017-12-15	25.00	25.78	24.90	25.00	1189258
2017-12-18	25.25	25.30	24.35	24.65	1051291
2017-12-19	24.70	25.18	24.50	24.80	614482
2017-12-20	24.95	24.98	24.45	24.60	725673
2017-12-21	24.60	25.13	24.50	24.75	369032
2017-12-22	24.70	25.03	23.65	23.80	494070
2017-12-26	23.75	23.75	22.80	23.10	885526
2017-12-27	23.20	23.55	23.02	23.15	456410
2017-12-28	23.25	23.40	23.10	23.30	340756
2017-12-29	23.25	23.33	22.95	23.15	735717
2018-01-02	23.25	23.50	23.08	23.20	519400
2018-01-03	23.25	23.35	22.90	23.05	554378
2018-01-04	23.25	23.25	22.30	22.55	1172120
2018-01-05	22.55	22.60	21.75	21.85	1081028
2018-01-08	21.55	21.80	20.70	20.80	1714401
2018-01-09	20.80	21.05	19.95	20.45	2170491
2018-01-10	19.75	20.55	19.75	20.45	1757809
2018-01-11	20.40	20.55	19.91	20.20	856685
2018-01-12	20.05	20.70	20.00	20.70	493088
2018-01-16	20.80	21.05	20.55	20.70	1208097
2018-01-17	20.65	20.80	20.30	20.45	445932
2018-01-18	20.50	21.20	20.35	21.00	924034
2018-01-19	21.00	21.05	20.25	20.25	524476
2018-01-22	20.35	20.65	19.80	20.10	829859
2018-01-23	20.15	20.25	20.00	20.15	365793
2018-01-24	20.30	20.40	19.85	19.90	409866
2018-01-25	20.00	20.10	18.98	19.50	1765793
2018-01-26	19.60	19.75	19.09	19.25	1936520
2018-01-29	19.10	19.65	19.00	19.55	891355
2018-01-30	19.50	19.60	19.00	19.25	1183142
2018-01-31	19.40	20.03	19.30	19.85	1470131
2018-02-01	19.85	20.45	19.60	20.10	781948
2018-02-02	19.95	20.78	19.85	20.30	1198374
2018-02-05	20.25	20.44	19.80	19.80	911927
2018-02-06	19.40	19.85	19.06	19.60	915097
2018-02-07	19.65	20.60	19.35	20.45	1224607
2018-02-08	20.50	20.58	19.90	19.95	786891
2018-02-09	20.00	20.30	19.55	20.15	742147
2018-02-12	20.25	21.05	20.15	20.80	972831
2018-02-13	20.75	21.50	20.41	21.05	1008882
2018-02-14	20.95	22.00	20.95	21.80	657120
2018-02-15	22.10	22.90	21.85	22.90	1055878
2018-02-16	22.85	23.45	22.30	22.60	1395152
2018-02-20	23.35	23.65	22.95	23.25	1407797
2018-02-21	23.25	23.65	22.90	22.95	624797
2018-02-22	23.10	23.25	22.50	23.05	869624
2018-02-23	23.20	23.35	22.90	23.20	668588
2018-02-26	23.35	23.78	23.20	23.65	647774
2018-02-27	23.65	23.80	23.00	23.25	744370
2018-02-28	23.75	24.00	20.40	21.10	3230613
2018-03-01	21.15	21.55	19.68	20.00	2031379
2018-03-02	19.85	21.25	19.85	20.95	2353374
2018-03-05	20.75	20.95	20.25	20.60	844387
2018-03-06	20.70	20.90	20.15	20.70	840379
2018-03-07	20.60	21.00	20.30	20.85	644296
2018-03-08	20.95	20.98	20.25	20.35	585005
2018-03-09	20.35	20.80	20.20	20.65	672878
2018-03-12	20.75	21.15	20.50	20.90	902275
2018-03-13	21.05	21.25	20.60	20.65	574224
2018-03-14	20.75	21.38	20.55	21.15	1215202
2018-03-15	21.05	21.33	21.00	21.15	623105
2018-03-16	21.05	21.08	20.65	20.75	975175
2018-03-19	20.60	20.70	19.70	20.15	1062740
2018-03-20	20.20	20.20	19.60	20.00	784380
2018-03-21	20.00	20.40	19.85	19.90	375007
2018-03-22	19.75	19.90	19.15	19.25	988028
2018-03-23	19.30	19.50	19.00	19.00	1207587
2018-03-26	19.40	19.60	19.15	19.45	483082
2018-03-27	19.70	20.50	19.65	19.75	890468
2018-03-28	19.75	20.00	19.30	19.55	571037
2018-03-29	19.70	19.90	19.03	19.20	1302665
2018-04-02	19.05	20.00	19.05	19.75	913871
2018-04-03	20.05	21.60	20.00	21.30	1430244
2018-04-04	20.90	21.60	20.60	21.60	815114
2018-04-05	21.65	22.10	21.55	21.90	611687
2018-04-06	21.95	22.50	21.80	22.10	697196
2018-04-09	22.15	22.15	21.25	21.40	555524
2018-04-10	21.65	21.75	21.00	21.50	784815
2018-04-11	21.40	21.90	21.40	21.70	570758
2018-04-12	21.70	21.70	21.30	21.60	325664
2018-04-13	21.80	22.00	21.65	21.90	408116
2018-04-16	22.05	22.65	21.80	22.30	521024
2018-04-17	22.50	22.75	21.98	22.20	498743
2018-04-18	22.10	22.55	22.05	22.50	365184
2018-04-19	22.60	23.20	21.92	22.30	627888
2018-04-20	22.30	22.75	22.15	22.60	279819
2018-04-23	22.55	23.20	22.55	22.85	303679
2018-04-24	23.05	23.19	22.65	22.95	305442
2018-04-25	22.95	23.63	22.70	23.60	746242
2018-04-26	23.30	23.30	22.78	23.20	805416
2018-04-27	23.90	24.05	22.85	23.10	864059
2018-04-30	23.10	23.65	22.85	23.20	1393938
2018-05-01	24.00	24.00	21.25	21.60	1503848
2018-05-02	21.95	22.85	21.50	22.60	1221994
2018-05-03	22.70	23.00	22.60	22.80	755528
2018-05-04	22.60	23.15	22.55	22.75	592618
2018-05-07	22.95	23.80	22.95	23.75	652141
2018-05-08	23.55	23.93	23.53	23.60	702431
2018-05-09	23.55	23.60	23.00	23.25	616828
2018-05-10	23.25	24.03	23.20	23.80	424654
2018-05-11	23.80	24.05	23.40	23.75	743421
2018-05-14	23.80	23.95	23.50	23.60	394516
2018-05-15	23.50	24.10	23.40	23.85	474177
2018-05-16	23.90	24.38	23.80	24.20	371058
2018-05-17	24.30	24.30	23.68	23.85	343757
2018-05-18	23.90	23.90	22.85	22.85	667451
2018-05-21	23.05	23.15	22.55	22.95	716658
2018-05-22	22.95	23.10	22.45	22.50	731018
2018-05-23	22.45	22.73	22.00	22.00	541724
2018-05-24	21.95	22.03	21.48	21.80	672656
2018-05-25	21.85	21.88	21.35	21.50	671646
2018-05-29	21.30	21.45	20.85	21.00	1154800
2018-05-30	21.20	21.30	20.85	21.05	947104
2018-05-31	21.10	21.45	20.75	20.90	1029061
2018-06-01	20.95	21.20	20.65	20.90	641601
2018-06-04	21.05	21.20	20.35	20.60	620079
2018-06-05	20.60	21.25	20.50	21.20	760456
2018-06-06	21.20	21.75	20.70	21.60	706764
2018-06-07	21.50	21.75	20.85	21.20	778530
2018-06-08	21.10	21.45	20.65	21.25	510298
2018-06-11	21.15	21.95	21.15	21.65	253487
2018-06-12	21.60	21.80	21.10	21.70	564502
2018-06-13	21.80	22.00	21.60	21.90	337505
2018-06-14	21.90	22.00	21.70	22.00	261974
2018-06-15	21.90	21.95	21.60	21.85	578295
2018-06-18	21.70	22.50	21.70	22.35	281471
2018-06-19	22.10	22.30	21.60	22.15	320106
2018-06-20	22.30	23.00	22.30	22.75	455694
2018-06-21	22.85	23.60	22.65	23.00	448238
2018-06-22	23.05	23.10	22.43	22.60	2459797
2018-06-25	22.65	22.85	22.35	22.70	571611
2018-06-26	22.70	22.80	22.33	22.50	439020
2018-06-27	22.40	22.85	22.20	22.25	732804
2018-06-28	22.25	22.55	22.20	22.20	321589
2018-06-29	22.35	22.40	21.90	22.15	292156
2018-07-02	22.00	22.00	21.25	21.45	445353
2018-07-03	21.45	21.70	21.10	21.60	280929
2018-07-05	21.80	22.78	21.80	22.65	691397
2018-07-06	22.60	23.10	22.50	22.90	412051
2018-07-09	22.95	23.05	22.75	22.80	354314
2018-07-10	22.85	23.05	22.55	22.95	442586
2018-07-11	22.80	23.13	22.55	23.05	585507
2018-07-12	23.15	23.90	23.00	23.75	502329
2018-07-13	23.95	24.00	23.55	23.80	498657
2018-07-16	23.85	23.95	23.20	23.55	734156
2018-07-17	23.50	23.85	23.43	23.60	520568
2018-07-18	23.45	23.55	22.30	22.85	1087890
2018-07-19	22.75	22.90	22.40	22.90	674228
2018-07-20	22.90	23.10	22.65	22.65	535288
2018-07-23	22.55	22.85	22.16	22.65	1027405
2018-07-24	22.85	22.93	22.38	22.55	807049
2018-07-25	22.55	23.35	22.45	23.05	942353
2018-07-26	21.85	23.20	21.40	22.20	2513433
2018-07-27	22.25	22.25	21.65	21.75	663832
2018-07-30	21.65	21.75	21.05	21.25	1226772
2018-07-31	21.25	22.35	21.13	22.10	609731
2018-08-01	22.10	22.30	21.55	21.90	553993
2018-08-02	21.75	22.40	21.70	22.30	580961
2018-08-03	22.35	22.65	22.25	22.45	530889
2018-08-06	22.40	22.80	22.40	22.60	297975
2018-08-07	22.70	22.85	22.55	22.80	454285
2018-08-08	22.70	22.85	22.45	22.60	277726
2018-08-09	22.65	23.00	22.40	22.45	600719
2018-08-10	22.25	22.95	22.10	22.75	310206
2018-08-13	22.80	23.15	22.73	22.75	294158
2018-08-14	22.85	23.40	22.85	23.30	575707
2018-08-15	23.30	23.60	22.75	23.10	1149941
2018-08-16	23.10	23.10	22.25	22.75	1524901
2018-08-17	22.75	22.75	22.10	22.40	622507
2018-08-20	22.50	23.30	22.30	23.15	1310521
2018-08-21	23.25	24.00	22.85	23.50	805976
2018-08-22	23.50	24.00	23.45	23.85	428019
2018-08-23	23.85	24.45	23.70	24.35	603778
2018-08-24	24.40	25.25	24.30	24.50	819535
2018-08-27	24.65	24.70	24.15	24.40	444755
2018-08-28	24.50	24.50	24.25	24.40	373579
2018-08-29	24.45	24.45	23.80	24.00	283238
2018-08-30	23.90	23.90	23.45	23.65	287581
2018-08-31	23.60	23.70	23.40	23.50	300094
2018-09-04	23.35	24.15	23.25	24.00	523828
2018-09-05	24.05	24.15	23.75	23.90	294722
2018-09-06	23.85	24.30	23.80	24.05	281971
2018-09-07	24.10	24.45	23.80	24.00	483781
2018-09-10	24.10	24.25	23.85	24.20	254522
2018-09-11	24.20	24.60	24.00	24.50	532165
2018-09-12	24.45	25.10	24.35	25.05	523295
2018-09-13	25.10	25.25	24.83	25.10	459079
2018-09-14	25.20	25.50	25.00	25.15	427951
2018-09-17	25.25	25.43	24.70	25.10	1238880
2018-09-18	25.05	25.30	25.00	25.05	431665
2018-09-19	25.00	25.35	24.90	25.30	368738
2018-09-20	25.35	25.42	24.96	25.25	279451
2018-09-21	25.20	25.20	24.75	24.90	752712
2018-09-24	24.65	25.30	24.35	25.15	856948
2018-09-25	25.20	25.63	25.16	25.55	572864
2018-09-26	25.55	26.10	25.53	25.85	427136
2018-09-27	25.85	26.10	25.75	25.90	249555
2018-09-28	25.85	26.05	25.73	25.80	447802
2018-10-01	25.93	25.93	25.01	25.05	540476
2018-10-02	24.96	25.15	24.66	25.00	388983
2018-10-03	25.03	25.22	24.75	24.86	674920
2018-10-04	24.73	24.75	24.24	24.42	741020
2018-10-05	24.34	25.00	24.34	24.48	520397
2018-10-08	24.50	24.98	24.08	24.87	616178
2018-10-09	24.76	25.03	24.33	24.34	305962
2018-10-10	24.51	24.73	23.94	23.99	437591
2018-10-11	23.90	24.00	22.87	22.90	569974
2018-10-12	23.08	23.20	22.59	23.02	756035
2018-10-15	22.90	23.01	22.50	22.93	550398
2018-10-16	22.98	23.57	22.79	23.55	747527
2018-10-17	23.51	23.51	22.84	23.02	725602
2018-10-18	22.92	23.11	22.44	22.57	479765
2018-10-19	22.63	23.02	22.40	22.45	382247
2018-10-22	22.45	22.85	22.40	22.71	891205
2018-10-23	22.38	22.61	22.01	22.24	549064
2018-10-24	22.19	22.37	20.99	21.02	662822
2018-10-25	21.48	21.82	19.61	19.71	1619882
2018-10-26	19.25	20.17	18.85	20.00	1541089
2018-10-29	20.29	20.82	19.90	20.17	1452776
2018-10-30	20.14	20.30	19.45	19.81	777141
2018-10-31	20.01	20.05	19.03	19.36	902707
2018-11-01	19.49	20.25	19.40	20.17	1019475
2018-11-02	20.23	20.43	19.49	19.77	607464
2018-11-05	19.71	20.05	19.60	19.95	578738
2018-11-06	19.87	20.02	19.86	19.95	656440
2018-11-07	20.00	20.15	19.61	20.13	867031
2018-11-08	20.02	20.25	19.83	19.99	547244
2018-11-09	19.80	19.93	18.86	19.18	860584
2018-11-12	19.13	19.62	19.06	19.50	727670
2018-11-13	19.59	19.78	19.38	19.59	390949
2018-11-14	19.68	20.21	19.68	19.92	615516
2018-11-15	19.81	20.05	19.52	19.63	531849
2018-11-16	19.54	19.67	19.30	19.52	671806
2018-11-19	19.48	19.53	19.03	19.14	1048308
2018-11-20	19.10	19.14	18.14	18.17	960626
2018-11-21	18.35	19.11	18.18	18.98	796208
2018-11-23	18.90	19.15	18.59	18.89	287290
2018-11-26	19.02	19.14	18.65	19.05	683466
2018-11-27	18.96	19.18	18.64	19.13	600932
2018-11-28	19.30	19.59	19.02	19.58	754271
2018-11-29	19.45	19.54	18.99	19.03	279349
2018-11-30	18.81	18.93	18.13	18.56	768440
2018-12-03	18.56	19.06	18.26	18.69	623419
2018-12-04	18.68	19.10	18.45	18.51	513529
2018-12-06	18.28	18.74	18.18	18.71	833266
2018-12-07	18.69	19.08	18.51	18.53	564105
2018-12-10	18.50	18.69	18.01	18.44	508845
2018-12-11	18.72	19.35	18.59	19.10	672393
2018-12-12	19.31	19.91	19.25	19.54	652528
2018-12-13	19.56	19.60	19.17	19.37	365384
2018-12-14	19.21	19.78	19.21	19.48	383078
2018-12-17	19.41	19.73	19.10	19.12	547746
2018-12-18	19.22	19.43	18.87	19.00	503084
2018-12-19	18.95	19.05	18.47	18.74	501188
2018-12-20	18.62	18.83	18.07	18.19	456666
2018-12-21	18.15	18.40	17.80	17.86	728722
2018-12-24	17.80	17.98	17.70	17.78	249650
2018-12-26	17.88	18.54	17.55	18.49	570539
2018-12-27	18.29	18.42	17.79	18.37	554217
2018-12-28	18.40	18.85	18.09	18.54	392172
2018-12-31	18.69	18.96	18.26	18.81	380616
2019-01-02	18.53	19.00	18.42	18.75	568217
2019-01-03	18.71	19.06	18.46	18.58	481323
2019-01-04	18.83	19.52	18.81	19.31	303260
2019-01-07	19.58	19.93	19.31	19.66	891280
2019-01-08	19.83	20.46	19.71	20.00	997458
2019-01-09	20.06	20.18	19.48	19.50	311156
2019-01-10	19.40	19.78	19.31	19.50	302212
2019-01-11	19.35	19.62	19.27	19.48	286504
2019-01-14	19.36	19.70	19.26	19.56	283079
2019-01-15	19.63	19.75	19.42	19.52	197375
2019-01-16	19.49	19.96	19.40	19.62	216614
2019-01-17	19.40	19.84	19.40	19.82	312613
2019-01-18	19.88	20.73	19.88	20.40	502217
2019-01-22	20.22	20.57	19.60	19.92	499241
2019-01-23	20.01	20.39	20.01	20.35	256148
2019-01-24	20.30	20.91	20.29	20.80	217051
2019-01-25	20.73	21.12	20.63	21.00	290534
2019-01-28	20.85	21.24	20.62	21.08	292939
2019-01-29	21.04	21.41	20.88	21.02	290638
2019-01-30	21.00	21.04	20.67	20.84	260117
2019-01-31	20.90	21.10	20.77	20.77	454212
2019-02-01	20.76	20.88	20.32	20.34	361857
2019-02-04	20.34	20.91	20.19	20.62	235175
2019-02-05	20.62	20.95	20.60	20.87	267831
2019-02-06	20.85	21.00	20.59	20.61	175784
2019-02-07	20.45	20.67	20.10	20.66	282637
2019-02-08	20.53	21.01	20.52	20.97	208470
2019-02-11	21.11	21.24	20.38	20.49	587630
2019-02-12	20.71	20.96	20.61	20.76	253455
2019-02-13	20.73	21.13	20.59	21.06	209809
2019-02-14	20.93	21.42	20.90	21.36	299213
2019-02-15	21.60	22.11	21.09	21.22	774695
2019-02-19	21.15	21.38	20.92	20.95	270550
2019-02-20	21.42	21.90	21.10	21.49	424937
2019-02-21	21.38	21.60	21.15	21.38	275905
2019-02-22	21.56	21.87	21.46	21.72	412596
2019-02-25	21.59	21.59	20.73	20.78	515457
2019-02-26	20.65	21.00	20.52	20.84	502342
2019-02-27	21.15	23.75	21.15	22.66	967400
2019-02-28	22.76	23.10	22.44	22.91	773221
2019-03-01	23.04	23.40	22.88	22.97	485661
2019-03-04	23.00	23.05	22.50	22.75	461678
2019-03-05	22.77	23.39	22.76	23.22	505989
2019-03-06	23.24	23.50	22.80	22.95	342332
2019-03-07	22.92	22.92	22.43	22.49	408914
2019-03-08	22.33	22.84	22.02	22.83	468410
2019-03-11	22.95	23.47	22.95	23.36	585624
2019-03-12	23.35	23.48	23.16	23.35	250997
2019-03-13	23.64	23.82	23.40	23.40	192153
2019-03-14	23.43	23.65	23.25	23.36	143256
2019-03-15	23.45	23.63	23.10	23.13	452557
2019-03-18	23.17	23.33	22.88	23.11	212043
2019-03-19	23.17	23.36	22.78	22.89	209803
2019-03-20	22.80	23.23	22.69	22.84	177085
2019-03-21	22.80	23.40	22.64	22.95	173006
2019-03-22	22.81	23.05	22.56	22.57	233066
2019-03-25	22.67	22.99	22.46	22.83	173447
2019-03-26	22.88	23.13	22.74	22.77	270379
2019-03-27	22.71	22.94	22.51	22.61	277792
2019-03-28	22.67	22.86	22.48	22.67	368100
2019-03-29	22.83	22.90	22.44	22.68	459563
2019-04-01	22.82	23.00	22.53	22.68	284335
2019-04-02	22.71	22.74	21.77	22.03	576781
2019-04-03	22.23	22.62	22.14	22.44	409068
2019-04-04	22.49	23.06	22.30	23.06	506136
2019-04-05	23.16	23.56	23.09	23.50	362569
2019-04-08	23.50	23.98	23.35	23.62	282416
2019-04-09	23.52	23.76	23.46	23.52	138596
2019-04-10	23.55	23.96	23.52	23.95	172375
2019-04-11	23.89	24.24	23.83	24.20	372797
2019-04-12	24.35	25.00	24.33	24.90	306187
2019-04-15	24.94	25.00	24.59	24.89	339011
2019-04-16	24.89	25.39	24.82	25.27	395518
2019-04-17	25.36	25.45	25.04	25.41	242025
2019-04-18	25.31	25.50	25.17	25.33	239829
2019-04-22	25.30	25.30	24.70	25.09	454139
2019-04-23	25.17	25.49	24.83	24.85	578400
2019-04-24	24.84	25.13	24.26	25.03	836788
2019-04-25	24.98	25.15	24.68	25.04	500663
2019-04-26	24.70	24.96	23.64	24.43	1020013
2019-04-29	25.15	25.51	24.05	24.20	1225879
2019-04-30	24.31	24.61	24.20	24.38	571512
2019-05-01	24.43	24.66	24.21	24.42	608524
2019-05-02	24.50	25.75	24.40	25.40	850666
2019-05-03	25.39	25.54	24.81	24.84	448893
2019-05-06	24.57	24.90	24.41	24.74	324829
2019-05-07	24.55	24.90	24.11	24.18	472275
2019-05-08	24.18	24.18	23.49	23.54	418686
2019-05-09	23.22	23.45	22.87	23.33	368421
2019-05-10	23.21	23.79	23.10	23.78	364558
2019-05-13	23.43	23.53	22.76	23.08	510111
2019-05-14	23.10	23.68	23.01	23.51	438184
2019-05-15	23.36	23.71	23.28	23.59	227157
2019-05-16	23.71	23.81	23.37	23.46	452484
2019-05-17	23.30	23.42	22.94	23.24	367747
2019-05-20	23.17	23.26	22.90	23.12	371610
2019-05-21	23.21	23.53	23.09	23.35	349312
2019-05-22	23.23	23.53	23.15	23.18	274119
2019-05-23	23.00	23.00	22.03	22.22	337184
2019-05-24	22.26	22.38	21.79	22.10	263811
2019-05-28	22.23	22.56	22.10	22.31	485778
2019-05-29	22.11	22.60	21.90	22.01	583659
2019-05-30	22.02	22.62	21.97	22.33	345533
2019-05-31	22.08	22.30	21.69	21.76	248274
2019-06-03	21.72	21.98	21.11	21.27	597352
2019-06-04	21.38	21.51	21.07	21.33	415758
2019-06-05	21.33	21.36	20.62	20.64	319525
2019-06-06	20.60	20.70	20.09	20.30	286611
2019-06-07	20.23	20.55	20.12	20.23	581976
2019-06-10	20.33	20.33	19.68	19.84	629159
2019-06-11	19.99	20.13	19.81	19.92	335486
2019-06-12	19.91	20.02	19.39	19.56	403875
2019-06-13	19.62	20.00	19.60	19.81	1339688
2019-06-14	19.84	20.00	19.43	19.96	518995
2019-06-17	19.94	20.39	19.91	20.14	235383
2019-06-18	20.21	20.65	20.05	20.13	347604
2019-06-19	20.15	20.63	20.04	20.42	304385
2019-06-20	20.55	20.77	19.76	19.91	250124
2019-06-21	19.79	20.01	19.57	19.83	439992
2019-06-24	19.70	19.78	19.36	19.36	256242
2019-06-25	19.33	19.40	19.01	19.03	367515
2019-06-26	19.04	19.23	18.95	18.96	473882
2019-06-27	18.94	19.21	18.94	19.20	425730
2019-06-28	19.25	20.24	19.22	20.20	791305
2019-07-01	20.50	20.54	20.16	20.29	490932
2019-07-02	20.29	20.40	20.16	20.37	411460
2019-07-03	20.44	20.48	20.29	20.37	171723
2019-07-05	20.32	20.47	20.18	20.44	240152
2019-07-08	20.34	20.34	19.82	20.06	451494
2019-07-09	20.01	20.36	19.99	20.23	371823
2019-07-10	20.33	20.45	20.12	20.32	336120
2019-07-11	20.38	20.39	20.11	20.21	177559
2019-07-12	20.10	20.45	19.92	20.42	260951
2019-07-15	20.31	20.56	19.94	20.49	325970
2019-07-16	20.41	20.87	20.20	20.76	513796
2019-07-17	20.73	20.74	20.05	20.24	335475
2019-07-18	20.18	20.37	19.84	19.94	357757
2019-07-19	19.99	20.65	19.99	20.37	340428
2019-07-22	20.40	20.55	20.01	20.32	382451
2019-07-23	20.36	20.66	20.26	20.50	334084
2019-07-24	20.42	21.06	20.42	20.89	274170
2019-07-25	20.86	21.15	20.76	21.06	321974
2019-07-26	21.10	21.57	21.08	21.45	404589
2019-07-29	21.46	21.59	21.10	21.50	385049
2019-07-30	21.38	21.73	21.17	21.32	517704
2019-07-31	22.08	22.11	21.41	21.95	988649
2019-08-01	21.94	22.03	21.31	21.38	644619
2019-08-02	21.30	21.53	20.89	21.50	477384
2019-08-05	21.14	21.14	20.60	20.81	357100
2019-08-06	20.89	21.07	20.51	21.05	313548
2019-08-07	20.80	21.15	20.74	21.02	265945
2019-08-08	21.20	21.60	21.16	21.50	233540
2019-08-09	21.35	21.61	21.11	21.48	193260
2019-08-12	21.34	21.60	21.02	21.09	144879
2019-08-13	20.95	21.51	20.95	21.37	172798
2019-08-14	21.06	21.06	20.50	20.55	285350
2019-08-15	20.57	20.78	20.46	20.53	212811
2019-08-16	20.75	21.40	20.75	21.12	461363
2019-08-19	21.38	21.48	21.09	21.14	277056
2019-08-20	21.06	21.21	20.83	21.10	191922
2019-08-21	21.24	21.44	21.04	21.22	204753
2019-08-22	21.26	21.62	21.01	21.52	287696
2019-08-23	21.39	21.61	20.86	20.91	229262
2019-08-26	21.12	21.18	20.72	20.80	200931
2019-08-27	20.99	20.99	20.23	20.37	278680
2019-08-28	20.31	20.82	20.26	20.78	165368
2019-08-29	20.93	21.32	20.93	21.08	139785
2019-08-30	21.19	21.19	20.80	20.92	214919
2019-09-03	20.82	20.86	20.57	20.77	192597
2019-09-04	20.97	21.20	20.84	21.15	201719
2019-09-05	21.35	21.89	21.27	21.85	202001
2019-09-06	21.91	22.12	21.65	21.96	228895
2019-09-09	22.06	22.42	21.87	22.14	181513
2019-09-10	22.07	22.38	21.86	22.21	201078
2019-09-11	22.30	22.88	22.07	22.84	261928
2019-09-12	22.80	22.80	21.94	22.10	289734
2019-09-13	22.27	22.77	22.14	22.69	194400
2019-09-16	22.51	22.81	22.48	22.77	162803
2019-09-17	22.67	22.77	22.27	22.51	216661
2019-09-18	22.51	22.70	22.25	22.43	143114
2019-09-19	22.42	22.42	21.73	21.74	204880
2019-09-20	21.62	21.97	21.42	21.85	535351
2019-09-23	21.77	22.22	21.77	21.88	318063
2019-09-24	21.92	22.17	21.82	22.05	302105
2019-09-25	22.06	22.38	22.03	22.27	408129
2019-09-26	22.24	22.50	22.08	22.31	341610
2019-09-27	22.31	22.40	21.46	21.77	418320
2019-09-30	21.84	22.16	21.53	21.95	236755
2019-10-01	22.01	22.43	21.68	21.69	215600
2019-10-02	21.56	21.79	21.14	21.75	277491
2019-10-03	21.70	21.90	21.48	21.60	280908
2019-10-04	21.74	21.79	20.85	21.39	272970
2019-10-07	21.24	21.30	20.83	21.07	372028
2019-10-08	20.85	21.08	20.70	20.87	173673
2019-10-09	21.17	21.24	20.64	20.80	185562
2019-10-10	20.91	21.03	20.44	20.58	208441
2019-10-11	20.90	21.18	20.73	20.88	254670
2019-10-14	20.83	20.83	20.48	20.68	183444
2019-10-15	20.65	20.72	20.44	20.55	231823
2019-10-16	20.46	20.96	20.41	20.46	335710
2019-10-17	20.68	21.24	20.52	21.08	276892
2019-10-18	20.92	21.40	20.92	21.11	286359
2019-10-21	21.15	21.30	20.77	20.84	244171
2019-10-22	21.06	21.76	20.97	21.45	202662
2019-10-23	21.29	21.64	21.25	21.40	212665
2019-10-24	21.37	21.37	20.69	20.96	147368
2019-10-25	20.83	21.45	20.83	21.37	168758
2019-10-28	21.47	21.72	21.43	21.43	163476
2019-10-29	21.39	21.39	21.03	21.29	168904
2019-10-30	21.25	21.35	20.66	20.98	212373
2019-10-31	20.68	21.38	20.68	21.35	272394
2019-11-01	21.88	22.33	21.51	21.63	330781
2019-11-04	21.74	22.06	21.63	21.69	250554
2019-11-05	21.61	21.90	21.55	21.68	230799
2019-11-06	21.70	21.85	21.48	21.58	177509
2019-11-07	21.88	22.15	21.61	21.68	204324
2019-11-08	21.67	21.84	21.15	21.75	296584
2019-11-11	21.70	22.04	21.68	21.86	255984
2019-11-12	21.86	21.86	21.23	21.25	214869
2019-11-13	21.09	21.09	20.71	21.03	254842
2019-11-14	21.00	21.40	20.97	20.97	132118
2019-11-15	21.01	21.08	20.66	21.06	196990
2019-11-18	20.93	21.06	20.73	20.87	176624
2019-11-19	21.58	21.85	21.15	21.50	421348
2019-11-20	21.51	21.91	21.50	21.63	316905
2019-11-21	21.73	21.77	21.49	21.51	289864
2019-11-22	21.43	21.58	20.55	21.30	269298
2019-11-25	21.40	21.89	21.39	21.50	261861
2019-11-26	21.40	21.79	21.35	21.40	371849
2019-11-27	21.55	21.92	21.34	21.77	167237
2019-11-29	21.65	21.70	21.42	21.50	68672
2019-12-02	21.56	21.67	21.13	21.32	289283
2019-12-03	21.21	21.24	20.95	21.20	158830
2019-12-04	21.29	21.68	21.19	21.44	219767
2019-12-05	21.65	21.72	21.38	21.55	172871
2019-12-06	21.70	21.91	21.70	21.84	209695
2019-12-09	21.80	21.88	21.60	21.62	182157
2019-12-10	21.60	21.74	21.41	21.49	160388
2019-12-11	21.44	21.62	21.25	21.48	144039
2019-12-12	21.36	21.75	21.36	21.67	371769
2019-12-13	21.67	21.93	21.53	21.92	217039
2019-12-16	22.10	22.33	22.00	22.06	214981
2019-12-17	22.02	22.35	21.96	22.29	357408
2019-12-18	22.28	22.35	22.13	22.16	254891
2019-12-19	22.14	22.16	21.88	22.07	329285
2019-12-20	22.21	22.26	21.85	21.88	425582
2019-12-23	21.98	21.98	20.89	21.06	432678
2019-12-24	20.95	21.18	20.89	21.14	160070
2019-12-26	21.00	21.25	20.03	21.15	389802
2019-12-27	21.31	21.31	20.65	20.78	231798
2019-12-30	20.87	20.88	20.53	20.63	265131
2019-12-31	20.66	20.84	20.38	20.43	251154
2020-01-02	20.39	20.50	20.25	20.50	776549
2020-01-03	20.31	20.71	20.20	20.71	275301
2020-01-06	20.53	20.87	20.53	20.82	264526
2020-01-07	20.79	20.95	20.61	20.90	294687
2020-01-08	20.89	21.00	19.99	20.00	279695
2020-01-09	20.00	20.28	19.43	19.60	354576
2020-01-10	19.64	19.74	19.45	19.63	356773
2020-01-13	19.60	19.95	19.54	19.92	205348
2020-01-14	19.81	20.18	19.76	20.17	340772
2020-01-15	20.16	20.50	20.16	20.24	285473
2020-01-16	20.42	20.57	20.33	20.51	279680
2020-01-17	20.65	20.73	20.38	20.42	236137
2020-01-21	20.19	20.30	19.50	19.54	326228
2020-01-22	19.52	19.59	18.89	19.02	647532
2020-01-23	18.67	18.70	17.92	18.29	1255657
2020-01-24	18.25	18.35	17.71	17.97	699853
2020-01-27	17.63	17.71	17.05	17.21	1028455
2020-01-28	17.30	17.72	17.17	17.54	634870
2020-01-29	17.57	17.65	16.95	17.12	831723
2020-01-30	16.96	17.22	16.74	17.14	468899
2020-01-31	17.07	17.15	16.29	16.54	995137
2020-02-03	16.63	17.02	16.57	16.82	1053246
2020-02-04	16.99	17.28	16.79	16.86	673000
2020-02-05	17.10	18.04	17.08	17.71	874532
2020-02-06	17.86	18.07	17.76	17.99	746734
2020-02-07	17.90	17.93	17.17	17.17	870571
2020-02-10	17.14	17.48	17.05	17.15	845810
2020-02-11	17.15	17.37	16.89	17.11	989063
2020-02-12	17.30	18.08	17.26	17.77	855156
2020-02-13	17.63	17.72	17.48	17.61	395879
2020-02-14	17.58	17.90	17.48	17.82	512024
2020-02-18	17.64	17.85	17.07	17.10	993476
2020-02-19	17.10	17.46	17.08	17.10	1497202
2020-02-20	17.60	17.82	16.86	17.20	1812841
2020-02-21	17.08	17.22	16.77	16.90	737376
2020-02-24	16.40	16.68	16.25	16.58	907721
2020-02-25	16.56	16.59	15.90	15.98	1031605
2020-02-26	15.84	16.14	15.22	15.47	1060818
2020-02-27	14.98	16.07	14.80	15.34	1707453
2020-02-28	14.91	16.07	14.85	15.58	1425566
2020-03-02	15.69	15.90	15.28	15.50	1672748
2020-03-03	15.52	15.92	15.01	15.32	1016568
2020-03-04	15.35	15.57	14.54	15.50	1937502
2020-03-05	15.07	15.11	14.39	14.82	1702212
2020-03-06	14.32	15.68	14.22	15.03	2217791
2020-03-09	14.46	14.82	14.00	14.45	1744106
2020-03-10	14.74	15.53	14.18	15.28	2188290
2020-03-11	14.90	15.07	14.27	14.61	1222881
2020-03-12	13.58	13.88	10.77	10.85	2025791
2020-03-13	11.35	11.58	10.22	11.10	2550750
2020-03-16	9.34	10.05	8.91	9.15	1539353
2020-03-17	9.01	9.05	7.06	7.16	2368787
2020-03-18	6.53	7.49	6.01	7.20	3355680
2020-03-19	7.20	12.44	7.19	11.47	3878113
2020-03-20	12.06	12.88	10.16	10.58	2820595
2020-03-23	10.70	11.19	10.01	10.76	1156071
2020-03-24	11.26	12.13	10.22	10.70	1428038
2020-03-25	11.08	11.31	10.01	10.14	1261093
2020-03-26	10.31	10.98	9.91	10.25	1102755
2020-03-27	9.63	9.99	8.73	9.21	1591700
2020-03-30	9.09	9.49	8.52	8.53	929325
2020-03-31	8.58	9.38	8.50	9.05	1346734
2020-04-01	8.83	8.99	8.25	8.38	1162086
2020-04-02	8.33	9.15	8.31	8.80	1037336
2020-04-03	8.75	9.50	8.41	9.33	1226084
2020-04-06	9.97	10.39	9.32	9.92	1607893
2020-04-07	10.84	10.89	9.83	10.13	1399903
2020-04-08	10.16	10.51	9.96	10.28	1420192
2020-04-09	10.47	11.25	10.40	10.73	1361972
2020-04-13	10.73	10.90	10.10	10.22	995968
2020-04-14	10.61	10.84	10.04	10.48	1446826
2020-04-15	9.94	10.40	9.63	10.22	1716921
2020-04-16	10.22	10.38	9.75	10.12	1052617
2020-04-17	10.94	11.24	10.11	11.03	2009333
2020-04-20	11.32	12.57	11.10	11.84	2026697
2020-04-21	11.69	12.10	11.11	11.57	1426568
2020-04-22	11.79	11.89	10.87	10.92	1009206
2020-04-23	10.82	11.42	10.66	11.01	761647
2020-04-24	10.50	10.92	10.30	10.64	1105327
2020-04-27	10.92	11.34	10.82	11.08	766203
2020-04-28	12.07	12.54	11.53	12.19	1294873
2020-04-29	12.56	12.90	12.27	12.59	1687619
2020-04-30	12.21	12.41	11.31	11.50	2059311
2020-05-01	11.03	11.62	10.63	11.61	1323779
2020-05-04	11.25	11.90	10.78	11.83	1748776
2020-05-05	11.97	12.14	11.58	11.61	880619
2020-05-06	11.68	11.85	11.26	11.36	694873
2020-05-07	11.45	12.04	11.34	11.81	982754
2020-05-08	12.00	12.21	11.83	12.15	528894
2020-05-11	12.36	12.55	12.00	12.13	609055
2020-05-12	12.16	12.25	11.80	11.80	660609
2020-05-13	11.80	12.05	11.54	11.63	1506078
2020-05-14	11.30	11.90	10.88	11.49	804485
2020-05-15	11.42	11.53	11.14	11.36	904976
2020-05-18	11.86	12.33	11.85	12.01	749273
2020-05-19	11.92	12.40	11.68	11.71	631854
2020-05-20	11.99	12.43	11.97	12.25	555891
2020-05-21	12.13	12.75	11.96	12.69	638153
2020-05-22	12.69	12.69	12.16	12.60	631324
2020-05-26	13.34	13.56	12.57	12.61	1311168
2020-05-27	12.88	13.39	12.77	13.22	1212596
2020-05-28	13.34	13.50	12.17	12.18	1032373
2020-05-29	12.00	12.80	11.80	12.61	1022413
2020-06-01	12.58	13.05	12.43	12.87	985490
2020-06-02	13.10	13.53	12.73	13.04	745480
2020-06-03	13.18	13.85	13.06	13.28	871306
2020-06-04	13.17	13.63	12.71	13.44	1209248
2020-06-05	14.01	14.41	13.70	13.89	1152251
2020-06-08	14.29	14.41	13.69	14.02	884145
2020-06-09	13.90	14.05	13.35	13.95	719927
2020-06-10	14.22	14.22	13.11	13.42	665257
2020-06-11	12.74	12.94	12.42	12.62	1152817
2020-06-12	13.08	13.19	12.18	12.78	1134730
2020-06-15	12.22	13.81	12.04	13.14	2839611
2020-06-16	13.67	13.73	12.54	12.65	1280055
2020-06-17	12.66	12.66	12.16	12.20	774009
2020-06-18	12.20	12.37	11.80	12.20	1861387
2020-06-19	12.30	12.59	11.68	11.73	1277482
2020-06-22	11.70	11.70	11.21	11.45	1010113
2020-06-23	11.55	11.65	11.15	11.58	1246019
2020-06-24	11.55	11.60	10.67	11.10	1058685
2020-06-25	10.97	11.09	10.70	10.86	829376
2020-06-26	10.76	10.83	10.34	10.54	1924636
2020-06-29	10.78	11.19	10.31	11.13	1417278
2020-06-30	11.17	11.49	11.00	11.21	877721
2020-07-01	11.20	11.51	11.00	11.20	1123677
2020-07-02	11.42	11.42	10.52	10.55	858691
2020-07-06	10.73	11.59	10.70	11.49	1355060
2020-07-07	11.31	11.47	10.99	11.17	633998
2020-07-08	11.20	11.71	11.01	11.53	916958
2020-07-09	11.47	11.78	11.18	11.59	801656
2020-07-10	11.56	12.08	11.48	11.99	658261
2020-07-13	12.02	12.14	11.22	11.41	977555
2020-07-14	11.28	11.54	11.03	11.26	1269991
2020-07-15	11.74	13.23	11.70	12.83	2246679
2020-07-16	12.66	13.62	12.48	13.59	2599691
2020-07-17	13.52	13.62	13.20	13.40	1086947
2020-07-20	13.29	13.71	13.18	13.35	1102642
2020-07-21	13.51	13.78	13.00	13.06	856656
2020-07-22	13.00	13.29	12.73	12.91	847110
2020-07-23	12.86	12.97	12.44	12.84	739386
2020-07-24	12.36	12.68	11.80	12.52	755289
2020-07-27	12.63	12.71	12.17	12.64	512910
2020-07-28	12.47	13.07	12.47	12.56	799508
2020-07-29	12.86	13.09	10.83	11.22	2714568
2020-07-30	11.23	12.18	11.06	11.64	1063824
2020-07-31	11.56	11.56	11.14	11.29	780998
2020-08-03	11.28	11.43	11.00	11.33	747122
2020-08-04	11.30	11.74	11.30	11.48	583075
2020-08-05	11.60	11.99	11.53	11.90	765644
2020-08-06	11.88	11.89	11.44	11.48	680151
2020-08-07	11.48	12.09	11.35	11.86	1128866
2020-08-10	11.86	12.01	11.63	11.93	677707
2020-08-11	12.22	13.06	12.22	12.64	1398057
2020-08-12	12.90	12.96	12.06	12.13	623471
2020-08-13	12.22	12.78	12.07	12.60	586841
2020-08-14	12.53	12.99	12.41	12.81	332058
2020-08-17	12.85	12.95	12.58	12.90	531328
2020-08-18	12.90	13.15	12.63	12.89	679956
2020-08-19	12.97	13.51	12.92	13.21	904439
2020-08-20	13.12	13.53	12.97	13.24	710218
2020-08-21	13.09	13.27	12.87	13.13	718989
2020-08-24	13.34	14.44	13.08	14.39	1341962
2020-08-25	14.49	14.68	13.74	14.56	1454676
2020-08-26	14.61	14.82	14.44	14.70	806007
2020-08-27	14.79	15.54	14.74	15.46	2259867
2020-08-28	15.57	15.74	15.27	15.70	743683
2020-08-31	15.68	16.10	15.33	15.37	1014795
2020-09-01	15.40	15.45	14.77	15.04	961176
2020-09-02	15.35	16.00	15.05	15.89	1096827
2020-09-03	15.92	16.05	15.12	15.40	833833
2020-09-04	15.81	16.12	15.42	16.01	974655
2020-09-08	15.85	15.86	15.05	15.21	938458
2020-09-09	15.30	15.30	13.95	14.91	1206639
2020-09-10	14.97	15.24	14.20	14.31	702399
2020-09-11	14.40	14.40	13.20	13.46	1245238
2020-09-14	13.56	13.91	13.29	13.32	997645
2020-09-15	13.33	14.25	13.23	13.59	984661
2020-09-16	13.68	14.02	13.45	13.61	967687
2020-09-17	13.59	13.73	13.29	13.33	849482
2020-09-18	13.31	13.58	13.16	13.41	582294
2020-09-21	13.14	13.24	12.55	12.73	751374
2020-09-22	12.78	13.68	12.62	13.15	2987819
2020-09-23	13.05	13.23	12.03	12.05	1169088
2020-09-24	12.00	12.11	11.59	11.80	584676
2020-09-25	11.81	12.23	11.71	12.23	656946
2020-09-28	12.42	12.53	12.07	12.16	461094
2020-09-29	12.13	12.15	11.84	11.95	503766
2020-09-30	11.96	12.26	11.93	11.96	530125
2020-10-01	12.20	12.20	11.58	11.61	876683
2020-10-02	11.30	11.48	11.08	11.27	628690
2020-10-05	11.27	11.31	10.50	11.06	1208823
2020-10-06	11.17	11.91	11.16	11.43	865449
2020-10-07	11.58	11.70	11.11	11.37	671831
2020-10-08	11.50	11.64	11.27	11.62	430942
2020-10-09	11.85	12.11	11.52	11.62	412833
2020-10-12	11.37	11.94	11.20	11.89	638934
2020-10-13	11.85	11.85	11.20	11.24	616881
2020-10-14	11.05	11.13	10.65	11.06	1024959
2020-10-15	11.05	11.28	10.84	11.23	716096
2020-10-16	11.21	11.48	11.13	11.20	500188
2020-10-19	11.37	11.77	11.14	11.20	820667
2020-10-20	11.20	11.33	10.91	11.21	438876
2020-10-21	11.20	11.48	11.07	11.36	283242
2020-10-22	11.39	11.72	11.25	11.67	505867
2020-10-23	11.75	11.75	11.37	11.56	321664
2020-10-26	11.42	11.65	11.19	11.56	504538
2020-10-27	11.53	11.75	11.47	11.71	932367
2020-10-28	11.36	12.00	11.34	11.79	1143441
2020-10-29	11.19	11.53	10.76	11.49	1618853
2020-10-30	11.44	11.59	11.11	11.53	739970
2020-11-02	11.63	11.75	10.81	11.15	753002
2020-11-03	11.26	11.72	11.24	11.65	547537
2020-11-04	11.46	11.59	11.24	11.41	632029
2020-11-05	11.50	12.05	11.27	12.02	595823
2020-11-06	11.97	12.03	11.80	11.82	328800
2020-11-09	14.99	15.14	13.55	14.02	3946991
2020-11-10	14.28	14.50	13.80	14.06	1174166
2020-11-11	14.07	14.53	13.93	14.52	626383
2020-11-12	14.26	14.45	13.94	14.05	507899
2020-11-13	14.15	14.53	13.97	14.35	586955
2020-11-16	15.00	15.53	14.33	14.93	1259920
2020-11-17	14.66	15.42	14.56	15.30	639852
2020-11-18	15.44	15.91	15.30	15.47	683664
2020-11-19	15.40	15.48	15.02	15.10	538317
2020-11-20	15.05	15.15	14.92	15.09	416583
2020-11-23	15.41	15.92	15.36	15.49	879945
2020-11-24	15.91	16.31	15.64	15.65	706927
2020-11-25	15.45	15.60	15.13	15.24	445904
2020-11-27	15.25	15.76	15.18	15.48	561278
2020-11-30	15.30	15.31	14.69	14.83	777854
2020-12-01	14.93	15.49	14.93	15.13	362033
2020-12-02	15.01	15.46	14.90	15.41	408193
2020-12-03	15.50	15.68	14.11	14.17	1865570
2020-12-04	14.52	14.84	14.21	14.70	1144514
2020-12-07	14.54	14.72	14.22	14.46	686328
2020-12-08	14.30	15.05	14.30	14.90	716251
2020-12-09	15.15	15.55	15.07	15.21	817613
2020-12-10	15.01	15.78	14.92	15.51	835167
2020-12-11	15.50	15.75	15.14	15.35	1988687
2020-12-14	15.50	15.67	14.54	14.61	1057481
2020-12-15	14.88	15.41	14.75	15.27	579371
2020-12-16	15.31	15.43	14.92	14.94	516905
2020-12-17	14.98	15.59	14.84	15.40	880511
2020-12-18	15.43	15.83	15.26	15.73	1353848
2020-12-21	15.23	15.88	15.08	15.84	795052
2020-12-22	15.81	16.16	15.75	16.03	858692
2020-12-23	16.29	17.11	16.16	16.92	732218
2020-12-24	16.85	17.08	16.64	17.01	731111
2020-12-28	17.20	17.88	17.07	17.70	1357484
2020-12-29	18.03	18.52	17.64	17.85	2286089
2020-12-30	18.00	18.87	17.95	18.45	1264790
2020-12-31	18.67	18.67	18.02	18.02	721999
2021-01-04	18.08	18.21	17.11	17.60	970576
2021-01-05	17.47	18.60	17.42	18.17	1041835
2021-01-06	18.56	19.05	18.40	18.55	991231
2021-01-07	18.75	19.20	18.04	18.10	740237
2021-01-08	18.18	18.33	17.85	18.28	1017685
2021-01-11	18.03	18.36	17.84	17.97	744050
2021-01-12	18.01	18.43	17.97	18.20	966973
2021-01-13	18.21	18.47	17.61	18.14	548046
2021-01-14	18.15	19.00	18.03	18.93	718543
2021-01-15	18.65	18.83	18.21	18.34	429576
2021-01-19	18.63	19.00	18.37	18.56	529165
2021-01-20	18.65	18.94	18.44	18.62	573272
2021-01-21	18.69	18.69	18.13	18.30	445484
2021-01-22	18.10	18.50	17.92	18.47	673522
2021-01-25	18.10	19.00	18.10	18.73	1040079
2021-01-26	19.00	19.07	18.10	18.81	1759102
2021-01-27	19.00	20.21	18.64	19.37	3285053
2021-01-28	19.53	19.96	19.03	19.33	1027666
2021-01-29	19.17	19.74	18.75	18.90	678163
2021-02-01	19.27	19.85	18.76	19.73	812137
2021-02-02	19.88	19.97	18.44	18.80	876324
2021-02-03	18.86	19.07	18.35	18.87	524687
2021-02-04	18.87	18.90	17.96	18.30	690175
2021-02-05	18.39	18.64	18.16	18.29	332601
2021-02-08	18.53	18.63	17.96	18.20	539607
2021-02-09	18.10	18.29	17.41	17.87	540744
2021-02-10	17.95	18.79	17.66	18.65	486137
2021-02-11	18.65	18.73	18.17	18.40	441305
2021-02-12	18.42	18.75	18.29	18.64	311748
2021-02-16	20.00	20.47	19.44	19.85	1446611
2021-02-17	20.01	20.40	19.99	20.25	918656
2021-02-18	19.96	20.52	19.89	19.98	531925
2021-02-19	20.17	20.17	19.47	19.51	365018
2021-02-22	19.50	20.62	19.43	20.60	1485803
2021-02-23	20.64	20.99	20.04	20.51	707707
2021-02-24	20.55	20.94	20.06	20.84	744177
2021-02-25	20.89	21.28	20.40	20.53	864155
2021-02-26	20.65	21.18	20.31	20.67	590306
2021-03-01	21.09	21.46	20.87	21.44	478143
2021-03-02	21.47	22.02	21.09	21.46	468023
2021-03-03	21.51	22.05	21.51	21.67	704396
2021-03-04	21.52	21.73	20.27	20.71	666274
2021-03-05	22.50	25.05	21.75	24.59	4084498
2021-03-08	24.52	24.60	22.67	23.39	1724647
2021-03-09	23.81	24.07	22.94	23.16	1380342
2021-03-10	23.35	23.79	22.44	22.81	1367334
2021-03-11	23.00	23.43	22.48	23.38	1187558
2021-03-12	23.21	23.62	22.91	23.45	927964
2021-03-15	23.45	23.72	22.97	23.46	1097457
2021-03-16	21.20	21.97	20.24	21.30	5077435
2021-03-17	21.42	22.21	21.14	21.24	3850034
2021-03-18	21.03	21.93	20.84	21.22	1637545
2021-03-19	21.31	21.50	20.70	21.33	1469251
2021-03-22	21.15	21.35	20.72	21.04	837724
2021-03-23	20.63	20.94	20.00	20.18	988180
2021-03-24	20.46	20.92	19.87	19.89	1693899
2021-03-25	19.53	20.43	19.51	20.39	864517
2021-03-26	20.53	20.62	19.18	19.77	1161614
2021-03-29	19.78	20.19	19.40	19.86	713194
2021-03-30	20.00	20.24	19.76	20.18	552821
2021-03-31	20.17	20.70	20.05	20.10	831715
2021-04-01	20.44	21.10	20.31	20.97	854055
2021-04-05	21.50	22.13	21.15	21.91	1843433
2021-04-06	21.86	22.34	21.67	22.03	1065273
2021-04-07	21.99	22.19	21.56	21.88	407553
2021-04-08	21.92	22.01	21.37	22.00	605630
2021-04-09	21.74	22.02	21.53	21.61	373650
2021-04-12	21.56	21.75	21.08	21.28	556134
2021-04-13	21.03	21.25	20.65	20.93	569426
2021-04-14	20.96	21.60	20.81	21.04	571696
2021-04-15	21.36	21.63	21.06	21.09	554682
2021-04-16	21.21	21.47	20.84	21.16	1401645
2021-04-19	21.09	21.79	20.89	21.75	1520924
2021-04-20	21.72	21.72	20.37	20.74	643515
2021-04-21	20.49	21.17	20.39	21.15	791696
2021-04-22	21.26	21.77	20.98	21.36	392671
2021-04-23	21.88	22.19	21.72	21.95	863131
2021-04-26	21.94	22.58	21.94	22.43	654659
2021-04-27	22.60	22.60	21.92	21.97	453373
2021-04-28	21.74	22.41	21.70	22.18	683381
2021-04-29	21.63	22.27	20.53	21.28	1081809
2021-04-30	21.14	21.18	20.55	20.62	927372
2021-05-03	20.97	21.53	20.89	21.33	734072
2021-05-04	21.08	21.20	20.56	21.18	606152
2021-05-05	21.33	21.14	20.62	20.68	320022
2021-05-06	20.76	20.76	20.08	20.21	560763
2021-05-07	20.25	21.13	20.15	20.92	630308
2021-05-10	21.05	21.33	20.89	20.92	408440
2021-05-11	20.39	21.03	20.35	20.57	413008
2021-05-12	20.37	20.61	19.58	19.65	850060
2021-05-13	19.72	20.74	19.65	20.46	796605
2021-05-14	20.61	20.74	20.24	20.61	1073757
2021-05-17	20.81	20.96	20.52	20.87	413556
2021-05-18	20.84	21.05	20.57	20.57	709025
2021-05-19	20.17	20.82	19.96	20.80	843101
2021-05-20	20.82	21.26	20.57	21.21	703371
2021-05-21	21.40	21.57	21.16	21.38	534789
2021-05-24	21.75	22.04	21.40	21.79	479138
2021-05-25	21.95	22.23	21.55	21.61	601958
2021-05-26	21.75	22.12	21.55	21.60	734397
2021-05-27	21.62	22.71	21.51	22.59	1615618
2021-05-28	22.82	23.57	21.53	21.61	1180971
2021-06-01	21.63	22.41	21.54	22.27	809740
2021-06-02	21.00	22.32	20.64	21.99	1630813
2021-06-03	21.85	22.31	21.14	21.93	1631897
2021-06-04	22.03	22.39	21.42	21.43	660975
2021-06-07	21.63	22.11	21.48	22.04	985675
2021-06-08	22.15	23.38	21.81	23.23	1592533
2021-06-09	23.51	23.54	23.03	23.23	659936
2021-06-10	23.28	23.35	22.49	22.55	874514
2021-06-11	22.59	22.79	22.42	22.74	370353
2021-06-14	22.79	23.09	22.20	22.33	472910
2021-06-15	22.38	22.47	21.82	21.83	316919
2021-06-16	21.71	21.96	21.33	21.94	572213
2021-06-17	21.88	21.98	21.65	21.85	375341
2021-06-18	21.60	21.87	21.37	21.59	612501
2021-06-21	21.72	21.72	21.04	21.53	398548
2021-06-22	21.31	21.44	20.98	21.39	299881
2021-06-23	21.36	21.65	21.27	21.45	380289
2021-06-24	21.65	22.24	21.48	22.23	515152
2021-06-25	22.37	22.87	22.19	22.77	1300408
2021-06-28	23.23	23.26	21.90	22.26	793026
2021-06-29	22.27	22.48	21.38	21.41	452970
2021-06-30	21.18	21.72	20.92	21.50	468115
2021-07-01	21.55	22.10	21.23	21.80	506234
2021-07-02	21.84	21.89	21.40	21.44	280189
2021-07-06	21.37	21.37	20.33	20.58	645535
2021-07-07	20.35	20.36	19.61	19.75	669973
2021-07-08	19.38	20.10	18.75	19.54	639036
2021-07-09	19.82	19.95	19.58	19.85	362848
2021-07-12	19.73	19.73	19.01	19.24	511365
2021-07-13	19.01	19.16	18.42	18.42	496144
2021-07-14	18.48	18.58	17.86	17.91	603544
2021-07-15	17.86	17.90	17.05	17.43	605759
2021-07-16	17.74	17.78	16.65	16.79	1216693
2021-07-19	16.28	16.57	16.03	16.25	1040926
2021-07-20	16.37	16.76	15.89	16.67	715757
2021-07-21	17.04	17.34	16.72	17.20	773131
2021-07-22	17.21	17.30	16.53	16.86	865118
2021-07-23	16.90	17.18	16.78	16.94	592654
2021-07-26	17.08	17.51	16.92	17.46	579651
2021-07-27	17.26	17.35	16.46	16.85	871845
2021-07-28	16.75	16.80	15.88	16.49	1063090
2021-07-29	16.49	16.90	16.44	16.45	495156
2021-07-30	16.40	16.81	16.07	16.14	1044150
2021-08-02	16.21	16.64	15.96	16.01	613208
2021-08-03	15.93	16.17	15.43	15.60	842970
2021-08-04	15.44	15.64	15.06	15.14	788348
2021-08-05	15.13	15.65	15.06	15.37	541439
2021-08-06	15.68	15.68	15.19	15.38	477900
2021-08-09	15.28	15.28	14.63	14.67	1318256
2021-08-10	14.80	15.20	14.51	14.56	319874
2021-08-11	14.48	14.87	14.25	14.84	437604
2021-08-12	14.73	14.92	14.33	14.63	493713
2021-08-13	14.64	14.76	14.27	14.60	881085
2021-08-16	14.43	14.78	14.07	14.52	1286854
2021-08-17	14.39	14.68	14.15	14.45	1342417
2021-08-18	14.52	14.81	14.16	14.19	566451
2021-08-19	14.10	14.12	13.60	13.67	728918
2021-08-20	13.62	14.11	13.62	14.00	498590
2021-08-23	14.14	15.04	14.14	14.96	1092887
2021-08-24	15.08	16.03	15.00	15.84	1817596
2021-08-25	15.94	16.07	15.45	15.56	1170800
2021-08-26	15.46	15.68	15.33	15.43	528606
2021-08-27	15.33	15.83	15.33	15.68	877794
2021-08-30	15.74	15.74	15.20	15.50	464441
2021-08-31	15.49	15.82	15.49	15.71	340983
2021-09-01	15.79	15.92	15.48	15.53	599677
2021-09-02	15.66	15.90	15.44	15.63	430685
2021-09-03	15.51	15.63	15.15	15.23	315520
2021-09-07	15.23	15.75	15.23	15.73	507553
2021-09-08	15.68	15.89	15.23	15.43	773094
2021-09-09	15.48	15.77	15.30	15.61	427693
2021-09-10	15.69	15.73	15.23	15.35	429592
2021-09-13	15.61	16.91	15.60	16.64	1216693
2021-09-14	16.70	16.70	16.06	16.41	838582
2021-09-15	16.39	16.74	16.07	16.70	606222
2021-09-16	16.82	17.12	16.72	17.01	646230
2021-09-17	17.03	17.45	16.67	16.81	695250
2021-09-20	16.35	16.62	16.04	16.51	729801
2021-09-21	16.71	16.80	16.16	16.44	465452
2021-09-22	16.69	16.81	16.37	16.69	518917
2021-09-23	16.86	18.00	16.73	17.89	1411897
2021-09-24	17.71	18.09	17.48	17.88	518283
2021-09-27	18.00	18.72	17.99	18.50	882503
2021-09-28	18.59	18.88	18.04	18.40	1001380
2021-09-29	18.42	19.08	18.35	18.77	652310
2021-09-30	18.78	19.15	18.12	18.98	981947
2021-10-01	19.17	19.98	18.89	19.71	1572007
2021-10-04	19.73	20.75	19.73	20.60	1523596
2021-10-05	20.48	21.02	20.22	20.99	840168
2021-10-06	20.71	21.17	20.46	20.95	498743
2021-10-07	21.16	21.43	20.97	21.34	484581
2021-10-08	21.45	21.86	21.26	21.28	513089
2021-10-11	21.51	21.67	20.88	20.89	765329
2021-10-12	20.83	20.93	20.30	20.86	720442
2021-10-13	20.86	20.98	20.54	20.60	376406
2021-10-14	20.71	20.92	20.43	20.51	647963
2021-10-15	20.91	20.96	20.43	20.43	550652
2021-10-18	20.34	20.87	20.14	20.22	514658
2021-10-19	20.32	20.48	20.05	20.16	503482
2021-10-20	20.28	21.01	20.07	20.92	1048030
2021-10-21	20.87	21.07	20.46	20.55	570427
2021-10-22	21.00	21.86	20.56	21.85	1246722
2021-10-25	22.00	22.10	21.19	21.40	1023668
2021-10-26	21.32	21.67	21.00	21.13	569208
2021-10-27	21.02	21.27	20.64	20.69	673652
2021-10-28	20.52	21.25	20.05	20.09	732502
2021-10-29	19.88	19.88	18.38	18.85	1272027
2021-11-01	19.00	19.99	19.00	19.70	954391
2021-11-02	19.71	19.85	19.27	19.71	717276
2021-11-03	19.59	20.39	19.59	19.97	503943
2021-11-04	19.95	20.08	19.60	19.69	396171
2021-11-05	20.25	20.87	20.13	20.75	838793
2021-11-08	20.95	21.15	20.34	20.80	1099029
2021-11-09	20.65	21.00	20.08	20.35	539362
2021-11-10	20.41	20.86	20.17	20.48	585191
2021-11-11	20.39	21.24	20.08	20.75	421821
2021-11-12	20.68	20.82	20.22	20.32	332618
2021-11-15	20.12	20.46	19.85	19.92	465577
2021-11-16	19.78	20.40	19.24	19.96	1012146
2021-11-17	19.77	19.87	18.78	18.80	401086
2021-11-18	18.70	18.84	18.39	18.72	677615
2021-11-19	18.48	18.77	18.28	18.30	583329
2021-11-22	18.32	18.83	18.05	18.57	550031
2021-11-23	18.63	18.78	17.96	18.19	611669
2021-11-24	18.11	18.56	17.87	18.44	299407
2021-11-26	17.48	17.48	16.72	17.17	642778
2021-11-29	17.63	17.98	16.93	17.12	504578
2021-11-30	16.80	16.96	16.01	16.49	809342
2021-12-01	17.07	17.19	15.85	15.92	665969
2021-12-02	16.05	16.93	16.00	16.90	544229
2021-12-03	17.00	17.04	16.23	16.70	417355
2021-12-06	16.81	17.62	16.75	17.39	622563
2021-12-07	17.81	18.26	17.45	17.59	518261
2021-12-08	17.74	18.21	17.58	17.97	404762
2021-12-09	17.77	18.14	17.61	17.73	345916
2021-12-10	17.86	18.31	17.51	18.27	885977
2021-12-13	18.12	18.19	16.89	17.35	697825
2021-12-14	17.03	17.81	16.84	17.12	615759
2021-12-15	17.18	17.68	16.80	17.64	372421
2021-12-16	17.94	17.96	17.18	17.37	444975
2021-12-17	17.27	18.07	17.14	17.84	838309
2021-12-20	17.75	18.36	17.09	17.56	853707
2021-12-21	17.67	18.58	17.67	18.30	540759
2021-12-22	18.27	18.58	17.95	18.47	368439
2021-12-23	18.64	18.68	18.30	18.38	290984
2021-12-27	18.25	18.54	17.85	18.13	503123
2021-12-28	18.12	18.73	18.12	18.26	440069
2021-12-29	18.16	18.33	17.90	18.09	278305
2021-12-30	18.11	18.53	17.87	17.89	463397
2021-12-31	17.89	18.10	17.59	17.84	276894
2022-01-03	17.98	19.01	17.98	18.92	746981
2022-01-04	19.47	19.63	18.98	19.58	625966
2022-01-05	19.72	20.14	18.74	18.77	613455
2022-01-06	18.83	19.22	18.36	18.41	423722
2022-01-07	18.40	19.10	18.31	19.00	438855
2022-01-10	19.04	19.09	18.48	19.03	470559
2022-01-11	19.01	19.40	18.79	19.06	485600
2022-01-12	19.33	19.40	18.90	19.04	321270
2022-01-13	19.09	19.66	18.60	18.75	561750
2022-01-14	18.43	18.69	18.14	18.61	342309
2022-01-18	18.58	18.58	18.05	18.11	343498
2022-01-19	18.11	18.29	17.71	17.72	316530
2022-01-20	17.82	18.32	17.40	17.45	834569
2022-01-21	17.28	17.58	16.94	17.17	446715
2022-01-24	16.75	17.27	16.27	17.18	820646
2022-01-25	16.80	17.22	16.63	16.97	430169
2022-01-26	17.06	17.55	16.48	16.59	399761
2022-01-27	16.66	16.86	15.92	15.93	907510
2022-01-28	15.89	16.33	15.66	16.33	798699
2022-01-31	16.27	17.25	16.21	17.25	397172
2022-02-01	17.57	18.91	17.25	18.58	832342
2022-02-02	18.51	18.58	17.59	17.63	551187
2022-02-03	17.33	17.65	17.10	17.24	240783
2022-02-04	17.27	17.50	16.93	17.32	319044
2022-02-07	17.38	18.41	17.30	18.07	942506
2022-02-08	18.14	18.95	18.02	18.89	500320
2022-02-09	18.95	19.78	18.95	19.77	421189
2022-02-10	19.30	20.23	19.30	19.66	780399
2022-02-11	19.58	20.40	19.40	19.58	732836
2022-02-14	19.60	20.05	19.31	19.41	733289
2022-02-15	19.73	20.82	19.73	20.68	584091
2022-02-16	20.69	20.88	20.37	20.45	716973
2022-02-17	20.13	20.80	20.13	20.31	512964
2022-02-18	20.36	20.84	20.21	20.29	632724
2022-02-22	19.89	20.25	19.68	19.76	575634
2022-02-23	19.93	20.20	19.36	19.48	764105
2022-02-24	19.28	21.24	18.86	21.14	1371190
2022-02-25	21.23	21.25	20.19	20.56	608006
2022-02-28	20.18	21.04	20.17	20.68	503092
2022-03-01	20.54	20.88	19.45	19.55	833087
2022-03-02	19.64	20.60	19.60	20.49	436483
2022-03-03	20.59	20.76	20.03	20.27	330205
2022-03-04	19.88	20.55	19.18	20.04	1414835
2022-03-07	20.04	20.10	17.97	18.13	682449
2022-03-08	18.18	18.45	17.11	17.68	929047
2022-03-09	18.27	18.69	18.03	18.29	479588
2022-03-10	17.79	18.10	17.40	17.62	607333
2022-03-11	17.70	17.70	16.95	17.05	638620
2022-03-14	16.98	17.29	16.51	17.11	659498
2022-03-15	17.42	17.82	17.12	17.38	378453
2022-03-16	17.78	18.18	17.56	18.18	410603
2022-03-17	17.87	18.28	17.73	18.15	437744
2022-03-18	18.15	18.39	17.91	17.97	823770
2022-03-21	18.03	18.26	17.80	18.23	461881
2022-03-22	18.29	19.32	18.29	19.29	560876
2022-03-23	19.15	19.97	18.95	19.40	836919
2022-03-24	19.40	19.54	19.05	19.42	341042
2022-03-25	19.23	19.63	19.14	19.46	314851
2022-03-28	19.43	19.70	19.10	19.69	466548
2022-03-29	19.95	20.50	19.26	19.31	509658
2022-03-30	19.11	19.81	19.02	19.24	579776
2022-03-31	19.05	19.30	18.84	18.93	268595
2022-04-01	19.20	19.20	18.37	18.51	962316
2022-04-04	18.53	18.80	18.05	18.49	479115
2022-04-05	18.49	18.59	17.62	17.66	594136
2022-04-06	17.42	17.84	17.10	17.46	557702
2022-04-07	17.46	17.60	16.79	17.04	673395
2022-04-08	16.99	17.20	16.77	16.95	420971
2022-04-11	16.76	17.09	16.69	16.78	687003
2022-04-12	16.85	17.30	16.69	16.92	584796
2022-04-13	16.99	17.25	16.99	17.08	368974
2022-04-14	17.02	17.32	16.82	16.84	299833
2022-04-18	16.80	16.99	16.39	16.67	511652
2022-04-19	16.66	17.00	16.60	16.85	294059
2022-04-20	16.80	16.84	16.32	16.57	441625
2022-04-21	16.58	16.72	16.12	16.20	1175307
2022-04-22	16.20	16.39	15.92	16.00	585174
2022-04-25	15.81	16.19	15.70	16.01	810251
2022-04-26	16.01	16.01	15.34	15.39	784650
2022-04-27	15.11	15.61	14.95	15.08	969410
2022-04-28	15.33	15.33	14.65	14.98	945012
2022-04-29	14.15	16.37	14.00	15.82	1969099
2022-05-02	15.80	16.53	15.62	16.31	1311700
2022-05-03	16.13	16.65	16.13	16.50	967636
2022-05-04	16.50	16.84	15.90	16.39	596758
2022-05-05	16.24	16.58	15.31	15.58	538598
2022-05-06	15.57	16.04	14.92	15.83	639645
2022-05-09	15.61	15.84	15.04	15.28	731184
2022-05-10	15.53	15.70	14.87	15.44	516321
2022-05-11	15.53	15.73	14.78	14.86	599928
2022-05-12	14.66	15.50	14.48	15.37	864987
2022-05-13	15.69	16.10	15.59	16.01	481500
2022-05-16	15.83	16.29	15.58	15.66	504122
2022-05-17	15.98	16.32	15.98	16.11	538390
2022-05-18	15.96	16.46	15.53	15.70	398751
2022-05-19	15.74	16.11	15.68	15.94	411562
2022-05-20	16.18	16.18	15.47	15.75	372011
2022-05-23	15.89	15.93	15.48	15.68	347221
2022-05-24	15.78	15.79	14.91	15.06	499488
2022-05-25	14.93	15.66	14.76	15.50	581742
2022-05-26	15.57	16.09	15.57	16.07	646034
2022-05-27	16.70	17.54	16.63	17.39	1355771
2022-05-31	17.62	17.76	17.01	17.32	740368
2022-06-01	17.24	17.53	16.66	17.11	467369
2022-06-02	17.14	17.19	16.94	17.09	304588
2022-06-03	16.96	16.99	16.63	16.70	386718
2022-06-06	16.82	17.28	16.62	17.18	394779
2022-06-07	17.07	17.33	16.80	17.30	290414
2022-06-08	17.22	17.45	17.10	17.23	203813
2022-06-09	17.16	17.38	16.53	16.64	667673
2022-06-10	16.40	16.61	16.01	16.26	648121
2022-06-13	15.48	15.77	14.96	14.99	600975
2022-06-14	14.99	15.38	14.80	15.26	527340
2022-06-15	15.47	15.85	15.38	15.75	582919
2022-06-16	15.43	15.58	15.05	15.08	725122
2022-06-17	15.27	15.31	14.88	14.97	695057
2022-06-21	15.04	15.28	14.84	15.14	559164
2022-06-22	14.93	15.72	14.93	15.50	608443
2022-06-23	15.58	15.65	14.95	15.35	470225
2022-06-24	15.36	16.45	15.35	16.33	1378990
2022-06-27	16.49	16.69	16.03	16.60	397034
2022-06-28	16.73	17.10	16.65	16.83	809407
2022-06-29	16.71	16.88	16.33	16.67	449305
2022-06-30	16.63	17.20	16.53	16.89	526273
2022-07-01	16.90	17.04	16.49	16.79	280964
2022-07-05	16.55	16.72	16.20	16.71	309531
2022-07-06	16.53	16.67	15.99	16.21	275996
2022-07-07	16.37	16.76	16.30	16.60	307678
2022-07-08	16.37	16.65	15.95	16.14	413333
2022-07-11	16.06	16.12	15.76	15.90	374029
2022-07-12	15.88	16.33	15.88	16.02	202888
2022-07-13	15.77	16.49	15.69	16.45	291815
2022-07-14	16.29	16.40	16.10	16.28	205545
2022-07-15	16.46	16.72	16.19	16.64	360655
2022-07-18	16.90	17.03	16.64	16.73	305654
2022-07-19	16.92	17.78	16.92	17.68	581733
2022-07-20	17.53	18.18	17.46	18.09	500677
2022-07-21	17.86	18.10	17.58	18.10	333473
2022-07-22	18.18	18.18	17.32	17.52	587294
2022-07-25	17.42	17.64	17.21	17.48	379084
2022-07-26	17.27	17.38	17.01	17.01	304152
2022-07-27	17.24	17.40	17.11	17.21	329179
2022-07-28	17.20	17.49	16.74	17.42	671582
2022-07-29	16.69	17.22	15.15	16.81	1016166
2022-08-01	16.74	17.21	16.58	16.95	529879
2022-08-02	16.78	17.17	16.57	16.78	394655
2022-08-03	16.93	17.18	16.69	17.16	616474
2022-08-04	17.25	17.58	17.16	17.44	546491
2022-08-05	17.06	17.06	16.18	16.67	697953
2022-08-08	16.84	17.24	16.57	16.65	707247
2022-08-09	16.62	16.62	15.94	15.96	393731
2022-08-10	16.27	16.77	16.15	16.77	487430
2022-08-11	16.81	17.05	16.46	16.57	720918
2022-08-12	16.77	17.03	16.70	16.85	260717
2022-08-15	16.65	16.80	16.46	16.57	228068
2022-08-16	16.55	16.75	16.28	16.49	357460
2022-08-17	16.29	16.43	16.11	16.20	378212
2022-08-18	16.28	16.46	16.07	16.28	251467
2022-08-19	16.03	16.05	15.47	15.82	794101
2022-08-22	15.51	15.51	15.05	15.14	590524
2022-08-23	15.15	15.38	15.01	15.05	379548
2022-08-24	15.10	15.69	15.01	15.61	704026
2022-08-25	15.71	16.33	15.69	16.25	451352
2022-08-26	16.17	16.20	15.57	15.67	425606
2022-08-29	15.52	15.66	15.36	15.51	467702
2022-08-30	15.66	15.66	15.18	15.60	430757
2022-08-31	15.75	15.89	15.49	15.68	437598
2022-09-01	15.59	15.74	15.01	15.21	383964
2022-09-02	15.24	15.27	14.70	14.75	455580
2022-09-06	14.70	14.78	14.39	14.49	409623
2022-09-07	14.50	15.52	14.33	15.48	767090
2022-09-08	15.38	15.91	15.31	15.76	476736
2022-09-09	15.94	16.18	15.93	16.06	366099
2022-09-12	16.23	16.46	16.04	16.39	403575
2022-09-13	15.85	16.12	15.55	15.68	431902
2022-09-14	15.70	16.16	15.45	16.14	347088
2022-09-15	16.07	16.32	15.73	15.88	293901
2022-09-16	15.63	15.71	15.30	15.64	617867
2022-09-19	15.51	15.60	15.20	15.48	412566
2022-09-20	15.30	15.35	14.92	14.99	550381
2022-09-21	14.95	14.96	14.17	14.23	1344528
2022-09-22	14.09	14.16	13.73	13.77	608377
2022-09-23	13.68	13.99	13.44	13.87	801930
2022-09-26	13.83	14.54	13.82	14.03	785725
2022-09-27	14.14	14.69	14.07	14.49	847510
2022-09-28	14.62	14.93	14.47	14.55	650644
2022-09-29	14.35	14.37	13.97	14.36	370130
2022-09-30	14.23	14.66	14.11	14.12	403506
2022-10-03	14.29	14.67	14.12	14.48	522283
2022-10-04	14.79	15.26	14.79	15.24	408915
2022-10-05	14.99	15.10	14.60	15.06	396309
2022-10-06	14.85	15.11	14.81	14.95	372732
2022-10-07	14.74	14.83	14.22	14.62	465624
2022-10-10	14.51	14.52	14.01	14.01	400313
2022-10-11	13.86	14.03	13.42	13.81	916185
2022-10-12	13.71	13.71	13.15	13.43	653436
2022-10-13	13.10	13.84	12.93	13.63	468527
2022-10-14	13.75	13.95	13.42	13.44	377074
2022-10-17	13.74	14.49	13.74	14.02	614890
2022-10-18	14.33	14.52	13.92	14.00	505761
2022-10-19	13.91	14.14	13.80	13.85	454912
2022-10-20	13.88	14.12	13.72	13.85	425259
2022-10-21	13.85	14.11	13.79	14.05	438557
2022-10-24	14.12	14.12	13.54	13.56	712280
2022-10-25	13.50	13.81	13.34	13.51	785572
2022-10-26	13.49	14.14	13.49	13.91	1389456
2022-10-27	14.09	14.40	13.44	13.48	805209
2022-10-28	13.49	13.60	13.16	13.53	1160961
2022-10-31	13.63	13.63	12.59	12.73	1288124
2022-11-01	12.64	13.88	12.37	12.73	2274538
2022-11-02	12.80	12.85	12.23	12.61	1102753
2022-11-03	12.53	12.56	12.13	12.19	615430
2022-11-04	12.60	13.30	12.50	13.21	807657
2022-11-07	13.32	13.97	13.22	13.78	516207
2022-11-08	13.94	14.13	13.51	13.68	454798
2022-11-09	13.39	13.47	12.89	12.93	394716
2022-11-10	13.49	13.73	13.37	13.70	491251
2022-11-11	14.49	14.76	13.94	14.65	1379508
2022-11-14	14.72	15.29	14.65	14.81	949096
2022-11-15	15.14	15.64	15.14	15.38	675322
2022-11-16	15.30	15.58	14.74	14.85	527925
2022-11-17	14.50	14.79	14.34	14.77	440771
2022-11-18	15.00	15.43	14.96	15.04	841220
2022-11-21	14.97	15.10	14.05	14.15	663021
2022-11-22	14.19	14.53	13.96	14.45	319130
2022-11-23	14.67	15.82	14.67	15.78	1344894
2022-11-25	15.74	16.16	15.62	16.13	305852
2022-11-28	15.98	16.14	15.61	15.88	497503
2022-11-29	15.91	16.79	15.60	16.24	1256305
2022-11-30	16.24	16.98	15.95	16.89	1293254
2022-12-01	16.95	17.30	16.71	16.78	651915
2022-12-02	16.67	17.80	16.34	17.72	1283346
2022-12-05	17.78	18.10	16.97	16.98	843885
2022-12-06	16.93	17.00	15.96	16.15	1043412
2022-12-07	15.99	16.11	15.66	15.75	802463
2022-12-08	15.98	17.09	15.95	17.05	1134479
2022-12-09	17.64	17.70	16.40	16.55	865343
2022-12-12	16.50	16.54	15.81	16.04	829052
2022-12-13	16.65	16.79	15.48	15.48	1080841
2022-12-14	15.48	16.30	14.92	16.17	1523399
2022-12-15	15.91	16.16	14.83	15.00	2197337
2022-12-16	14.87	15.51	14.56	14.71	2150531
2022-12-19	14.52	14.52	13.87	13.90	992435
2022-12-20	13.72	13.91	13.60	13.61	785451
2022-12-21	13.74	14.18	13.60	13.89	653691
2022-12-22	13.59	14.49	13.50	14.45	813434
2022-12-23	14.32	14.60	13.95	13.96	553536
2022-12-27	13.89	14.46	13.63	14.42	771513
2022-12-28	14.37	14.49	13.99	14.00	767244
2022-12-29	14.17	14.57	14.09	14.57	589556
2022-12-30	14.31	14.70	14.26	14.66	564883
2023-01-03	14.99	15.17	14.52	14.73	898404
2023-01-04	14.97	15.22	14.86	15.15	824334
2023-01-05	15.11	15.51	14.92	15.49	928026
2023-01-06	15.61	15.99	15.42	15.46	956731
2023-01-09	15.75	16.05	15.44	15.82	615603
2023-01-10	15.72	16.15	15.61	16.12	490983
2023-01-11	16.29	16.47	15.98	16.10	448340
2023-01-12	16.15	16.60	16.05	16.48	708448
2023-01-13	16.33	16.40	15.92	16.39	499494
2023-01-17	16.39	16.49	15.95	16.13	679335
2023-01-18	16.23	16.32	15.61	15.90	623696
2023-01-19	15.81	15.94	15.60	15.72	419721
2023-01-20	15.96	16.27	15.72	16.18	468634
2023-01-23	16.35	16.69	16.30	16.61	460277
2023-01-24	16.55	16.70	16.45	16.67	235374
2023-01-25	16.48	17.01	16.37	17.00	453347
2023-01-26	17.20	17.70	17.05	17.30	565021
2023-01-27	17.10	17.20	16.85	16.86	347365
2023-01-30	16.59	16.81	16.39	16.43	427698
2023-01-31	16.62	17.08	16.58	17.00	716850
2023-02-01	17.01	17.43	16.92	17.23	680762
2023-02-02	17.45	17.73	17.28	17.71	676004
2023-02-03	17.56	17.97	17.50	17.90	403931
2023-02-06	17.61	17.93	17.48	17.69	532666
2023-02-07	17.70	17.74	17.25	17.60	329082
2023-02-08	17.37	17.53	17.14	17.23	272782
2023-02-09	17.81	17.81	16.71	16.72	477212
2023-02-10	16.50	16.87	16.50	16.60	331264
2023-02-13	16.50	16.64	16.32	16.34	328240
2023-02-14	16.22	16.63	16.10	16.47	402303
2023-02-15	16.32	17.23	16.23	17.22	417035
2023-02-16	16.99	17.40	16.85	17.04	448347
2023-02-17	17.00	17.08	16.72	16.88	374106
2023-02-21	16.70	16.96	16.60	16.79	583371
2023-02-22	16.84	17.60	16.84	17.04	866488
2023-02-23	17.25	18.47	17.04	18.32	1429923
2023-02-24	17.91	18.29	17.65	17.92	812076
2023-02-27	18.10	18.58	17.84	18.28	790241
2023-02-28	18.02	18.66	18.02	18.44	846005
2023-03-01	18.38	18.75	18.04	18.58	725576
2023-03-02	18.35	19.06	18.18	19.04	720517
2023-03-03	19.10	19.29	18.72	18.77	526914
2023-03-06	18.76	18.88	18.31	18.38	349839
2023-03-07	18.44	18.52	18.21	18.43	440220
2023-03-08	18.43	18.65	17.93	18.23	446154
2023-03-09	18.27	18.33	17.57	17.59	650720
2023-03-10	17.57	17.67	17.16	17.41	823742
2023-03-13	17.15	17.37	16.90	17.19	514370
2023-03-14	17.65	17.73	17.05	17.18	449496
2023-03-15	16.78	17.17	16.75	17.11	509535
2023-03-16	16.92	17.62	16.81	17.28	494910
2023-03-17	17.17	17.17	16.52	16.53	710845
2023-03-20	16.63	17.51	16.53	17.39	552588
2023-03-21	17.59	17.92	17.59	17.67	590473
2023-03-22	17.78	18.13	17.44	17.62	478031
2023-03-23	17.84	18.67	17.65	17.99	512034
2023-03-24	17.70	18.23	17.67	18.07	447786
2023-03-27	18.20	18.41	17.97	18.25	280246
2023-03-28	18.17	18.93	18.08	18.89	601928
2023-03-29	18.91	18.94	18.50	18.64	527133
2023-03-30	18.72	18.98	18.61	18.70	392481
2023-03-31	18.79	19.22	18.77	19.18	453867
2023-04-03	19.28	19.28	18.72	19.04	388228
2023-04-04	19.21	19.28	18.80	19.01	488753
2023-04-05	18.95	19.27	18.75	19.27	438968
2023-04-06	19.28	19.85	19.11	19.81	637466
2023-04-10	19.96	20.93	19.89	20.85	1160108
2023-04-11	20.86	21.27	20.47	20.91	1050559
2023-04-12	20.95	21.26	20.75	20.76	670361
2023-04-13	20.88	21.00	20.58	20.61	420226
2023-04-14	20.72	20.96	20.56	20.76	696580
2023-04-17	20.81	20.81	20.43	20.72	433932
2023-04-18	20.88	20.89	20.18	20.49	533226
2023-04-19	20.43	20.89	20.23	20.79	365903
2023-04-20	20.65	20.88	20.41	20.63	278332
2023-04-21	20.49	20.51	19.94	20.24	775554
2023-04-24	20.34	20.50	20.10	20.22	781980
2023-04-25	20.27	20.39	19.68	19.75	889836
2023-04-26	19.64	19.81	19.26	19.40	568085
2023-04-27	19.43	19.99	19.31	19.97	522170
2023-04-28	20.71	21.82	20.25	20.95	1262832
2023-05-01	20.91	21.45	20.54	21.04	812212
2023-05-02	20.82	20.98	20.16	20.30	785556
2023-05-03	20.23	20.57	19.95	20.07	501334
2023-05-04	19.82	19.83	19.04	19.28	480793
2023-05-05	19.53	19.75	19.15	19.19	557824
2023-05-08	19.45	19.88	19.33	19.85	746484
2023-05-09	19.65	19.99	19.49	19.74	464453
2023-05-10	20.08	20.30	19.34	19.61	345648
2023-05-11	19.43	19.48	19.13	19.19	278934
2023-05-12	19.20	19.35	18.76	18.89	365809
2023-05-15	18.93	19.42	18.92	19.34	260472
2023-05-16	19.19	19.37	19.06	19.19	188392
2023-05-17	19.29	19.42	19.15	19.34	299850
2023-05-18	19.29	19.51	19.08	19.09	244301
2023-05-19	19.24	19.24	18.69	18.90	337347
2023-05-22	19.00	19.08	18.84	18.92	265927
2023-05-23	18.87	19.12	18.56	18.63	278079
2023-05-24	18.60	18.60	18.20	18.32	568158
2023-05-25	18.30	18.30	17.40	17.48	573158
2023-05-26	17.57	17.81	17.12	17.20	852112
2023-05-30	17.22	17.50	16.68	17.35	1002564
2023-05-31	17.27	17.37	16.85	17.34	587965
2023-06-01	17.34	17.87	17.25	17.59	463806
2023-06-02	17.80	18.07	17.59	18.05	330111
2023-06-05	17.89	18.09	17.84	18.05	444395
2023-06-06	17.78	18.85	17.78	18.83	407630
2023-06-07	18.85	19.11	18.50	18.93	578592
2023-06-08	18.99	19.10	18.50	18.54	556162
2023-06-09	18.64	18.73	18.34	18.47	293561
2023-06-12	18.63	18.80	18.38	18.44	255707
2023-06-13	18.42	18.68	18.17	18.31	412997
2023-06-14	18.79	18.85	18.15	18.25	408085
2023-06-15	18.15	18.31	17.78	17.93	784656
2023-06-16	18.17	18.32	17.78	17.96	507121
2023-06-20	17.87	17.88	17.15	17.39	455385
2023-06-21	17.27	17.55	17.20	17.42	377000
2023-06-22	17.31	17.41	17.09	17.20	717309
2023-06-23	17.00	17.28	16.94	17.26	1313464
2023-06-26	17.22	17.58	17.15	17.33	622794
2023-06-27	17.35	17.55	16.98	16.98	486288
2023-06-28	17.06	17.15	16.77	17.13	687353
2023-06-29	17.16	17.49	17.07	17.29	336287
2023-06-30	17.35	17.41	16.98	16.99	368580
2023-07-03	16.99	17.41	16.99	17.41	356239
2023-07-05	17.20	17.24	16.74	16.85	582070
2023-07-06	16.73	16.84	16.49	16.70	492904
2023-07-07	16.74	16.98	16.59	16.62	353455
2023-07-10	16.52	16.86	16.46	16.54	343851
2023-07-11	16.67	17.24	16.67	17.20	649792
2023-07-12	17.35	17.62	17.08	17.08	625775
2023-07-13	17.95	18.72	17.78	18.09	748246
2023-07-14	17.84	17.94	16.80	16.85	796370
2023-07-17	16.85	16.97	16.56	16.72	569169
2023-07-18	16.82	17.10	16.47	16.76	418936
2023-07-19	16.61	16.95	16.42	16.90	400411
2023-07-20	16.90	16.98	16.59	16.60	359705
2023-07-21	16.73	17.06	16.15	16.41	645348
2023-07-24	16.76	17.73	16.71	16.89	1697136
2023-07-25	17.06	17.19	16.71	16.90	722794
2023-07-26	16.97	17.57	16.97	17.38	567029
2023-07-27	19.76	20.70	18.55	18.85	2329027
2023-07-28	19.04	19.08	18.41	18.64	1108638
2023-07-31	18.81	19.00	18.10	18.41	667634
2023-08-01	18.26	18.55	17.77	18.40	751427
2023-08-02	18.02	18.80	18.00	18.62	548922
2023-08-03	18.56	18.94	18.49	18.93	526143
2023-08-04	19.00	19.29	18.77	19.17	560080
2023-08-07	19.23	19.79	18.97	19.65	678397
2023-08-08	19.56	19.99	19.53	19.65	525422
2023-08-09	19.69	19.78	18.61	18.94	1178498
2023-08-10	19.23	19.58	19.05	19.34	420044
2023-08-11	19.29	19.70	19.18	19.51	512011
2023-08-14	19.25	19.53	19.10	19.28	490914
2023-08-15	19.10	19.43	18.80	19.37	663510
2023-08-16	19.33	19.62	19.05	19.32	391913
2023-08-17	19.45	19.63	19.08	19.08	394744
2023-08-18	18.99	19.52	18.99	19.52	339292
2023-08-21	19.50	19.72	19.34	19.56	457220
2023-08-22	19.60	19.60	18.98	19.03	307777
2023-08-23	19.11	19.46	19.09	19.21	282015
2023-08-24	19.06	19.27	18.60	18.64	473207
2023-08-25	18.90	18.95	18.50	18.65	476698
2023-08-28	18.55	18.98	18.55	18.69	517981
2023-08-29	18.72	18.89	18.61	18.61	295916
2023-08-30	18.60	19.10	18.49	18.97	297853
2023-08-31	19.05	19.56	19.00	19.13	551860
2023-09-01	19.17	19.39	18.86	18.99	567632
2023-09-05	18.87	19.07	18.72	19.01	289083
2023-09-06	19.06	19.06	18.59	18.97	527418
2023-09-07	18.88	18.88	18.37	18.58	364519
2023-09-08	18.65	18.82	18.56	18.64	246242
2023-09-11	18.84	19.17	18.68	18.74	329802
2023-09-12	18.79	18.99	18.59	18.61	322934
2023-09-13	18.61	18.64	18.00	18.15	633148
2023-09-14	18.29	18.58	18.21	18.53	386716
2023-09-15	18.51	18.82	18.50	18.74	406833
2023-09-18	18.61	19.27	18.46	18.91	340514
2023-09-19	18.94	19.12	18.79	18.81	242266
2023-09-20	18.82	19.00	18.53	18.56	209282
2023-09-21	18.51	19.73	18.30	19.47	777311
2023-09-22	19.56	19.62	19.06	19.06	320526
2023-09-25	19.06	19.58	18.97	19.35	353990
2023-09-26	19.26	19.72	19.13	19.13	412900
2023-09-27	19.24	19.45	19.06	19.35	437080
2023-09-28	19.31	19.48	18.96	19.02	513249
2023-09-29	19.08	19.61	19.08	19.32	417437
2023-10-02	19.29	19.87	19.29	19.55	453497
2023-10-03	19.34	19.37	18.73	18.94	526621
2023-10-04	18.88	19.07	18.52	18.89	689378
2023-10-05	18.93	19.19	18.89	19.04	323907
2023-10-06	19.02	19.82	19.02	19.82	468517
2023-10-09	19.79	20.07	19.25	19.45	672349
2023-10-10	19.55	19.55	18.86	18.87	644484
2023-10-11	18.76	19.09	18.63	18.70	397801
2023-10-12	18.71	19.04	17.97	18.03	648190
2023-10-13	17.89	18.01	17.40	17.74	845214
2023-10-16	17.90	17.92	17.57	17.77	841948
2023-10-17	17.77	18.33	17.56	17.99	644521
2023-10-18	17.84	18.22	17.84	17.88	528544
2023-10-19	18.01	18.38	17.86	18.02	437038
2023-10-20	17.98	18.32	17.88	18.00	557435
2023-10-23	18.03	18.40	17.91	17.97	543221
2023-10-24	17.96	18.42	17.90	18.29	869367
2023-10-25	19.58	19.91	17.43	18.11	1569042
2023-10-26	18.33	18.42	17.66	18.24	752129
2023-10-27	18.19	18.38	17.94	17.94	622583
2023-10-30	18.11	18.49	18.07	18.22	910116
2023-10-31	18.18	18.59	17.98	18.21	724128
2023-11-01	18.14	18.24	17.84	18.09	754166
2023-11-02	18.17	18.70	18.15	18.56	1202528
2023-11-03	19.05	19.10	18.24	18.63	848417
2023-11-06	18.54	18.55	17.88	17.88	545172
2023-11-07	17.77	18.14	17.61	17.76	440901
2023-11-08	17.58	17.69	17.52	17.63	365271
2023-11-09	17.64	18.05	17.63	17.76	494269
2023-11-10	17.70	17.70	17.22	17.55	454393
2023-11-13	17.50	17.60	16.94	16.94	665002
2023-11-14	17.26	17.48	17.09	17.25	468390
2023-11-15	17.23	17.45	17.04	17.12	670085
2023-11-16	16.98	17.14	16.85	16.92	628932
2023-11-17	16.98	17.09	16.79	17.07	677800
2023-11-20	17.15	17.15	16.57	16.59	857985
2023-11-21	16.46	16.57	16.25	16.39	1234361
2023-11-22	16.40	16.80	16.36	16.39	618059
2023-11-24	16.35	16.63	16.18	16.62	311419
2023-11-27	16.49	16.53	16.16	16.29	930285
2023-11-28	16.32	16.32	16.04	16.11	613777
2023-11-29	16.13	16.36	15.95	16.18	487956
2023-11-30	16.17	16.27	15.81	15.95	642507
2023-12-01	15.91	16.29	15.77	16.29	582794
2023-12-04	16.25	16.50	16.16	16.37	563107
2023-12-05	16.14	16.19	15.66	15.67	798444
2023-12-06	15.75	16.23	15.68	15.71	632537
2023-12-07	15.68	15.93	15.64	15.70	662065
2023-12-08	15.73	16.43	15.73	16.31	968817
2023-12-11	16.22	16.49	16.17	16.39	556151
2023-12-12	16.45	16.45	15.83	15.95	784692
2023-12-13	15.89	16.17	15.68	16.14	670507
2023-12-14	16.37	16.51	16.00	16.09	748656
2023-12-15	16.19	16.19	15.64	15.96	1122142
2023-12-18	15.95	16.10	15.66	15.66	578721
2023-12-19	15.63	15.84	15.40	15.56	660741
2023-12-20	15.54	15.57	14.86	14.90	1324925
2023-12-21	14.93	15.18	14.77	15.10	1618026
2023-12-22	15.17	15.34	14.87	14.95	1469498
2023-12-26	14.98	15.07	14.84	15.02	530710
2023-12-27	15.00	15.04	14.81	14.86	681777
2023-12-28	14.85	15.11	14.85	14.97	717811
2023-12-29	14.97	15.07	14.87	15.02	512246
2024-01-02	14.87	15.12	14.77	14.98	673482
2024-01-03	14.91	15.17	14.86	15.04	718609
2024-01-04	15.14	15.16	14.90	14.99	903209
2024-01-05	15.00	15.27	14.91	15.19	909283
2024-01-08	15.16	15.29	14.71	15.01	1258809
2024-01-09	15.00	15.15	14.49	14.56	1190795
2024-01-10	14.50	14.74	14.43	14.68	656625
2024-01-11	14.33	14.51	14.13	14.38	1308263
2024-01-12	14.50	14.63	14.41	14.53	544174
2024-01-16	14.40	14.40	14.13	14.14	793887
2024-01-17	14.00	14.19	13.97	14.16	634226
2024-01-18	14.13	14.32	14.11	14.17	733400
2024-01-19	14.25	14.27	14.04	14.13	695771
2024-01-22	14.17	14.49	14.17	14.35	686655
2024-01-23	14.51	14.70	14.18	14.23	569635
2024-01-24	14.40	14.45	14.08	14.09	634729
2024-01-25	14.18	14.37	14.03	14.14	424190
2024-01-26	14.17	14.38	14.11	14.14	425002
2024-01-29	14.10	14.24	14.06	14.15	527859
2024-01-30	14.03	14.25	13.94	13.95	709007
2024-01-31	13.89	14.36	13.84	13.97	888021
2024-02-01	13.99	14.06	13.74	13.75	846084
2024-02-02	13.63	13.82	13.47	13.80	873631
2024-02-05	13.73	13.79	13.36	13.48	870147
2024-02-06	13.40	13.68	13.20	13.54	1137075
2024-02-07	13.54	13.66	13.31	13.53	761898
2024-02-08	13.57	14.06	13.56	14.01	919746
2024-02-09	13.98	14.19	13.91	14.06	606970
2024-02-12	13.94	14.32	13.94	14.22	571930
2024-02-13	13.95	14.14	13.90	14.03	839405
2024-02-14	14.18	14.68	14.07	14.60	936430
2024-02-15	14.58	14.83	14.49	14.74	871098
2024-02-16	14.63	15.23	14.56	15.06	1516365
2024-02-20	14.95	15.48	14.91	15.44	1231405
2024-02-21	15.37	15.47	15.04	15.28	1179027
2024-02-22	15.17	15.54	15.04	15.17	809784
2024-02-23	15.16	15.50	15.04	15.49	608695
2024-02-26	15.49	15.86	15.44	15.66	858961
2024-02-27	15.74	15.96	15.48	15.79	1388520
2024-02-28	16.95	17.64	16.82	17.54	2945243
2024-02-29	17.59	17.60	17.00	17.13	1460512
2024-03-01	17.10	17.10	16.60	16.87	990024
2024-03-04	17.00	17.10	16.56	16.67	887260
2024-03-05	16.64	16.99	16.54	16.96	1109399
2024-03-06	16.96	17.01	16.64	16.68	473999
2024-03-07	16.69	16.96	16.68	16.80	382978
2024-03-08	16.84	16.89	16.11	16.24	815853
2024-03-11	16.27	16.90	16.27	16.88	836689
2024-03-12	16.92	17.07	16.70	16.81	543685
2024-03-13	16.82	17.01	16.78	16.94	558582
2024-03-14	16.89	17.00	16.74	16.83	489230
2024-03-15	16.75	16.88	16.38	16.50	683416
2024-03-18	16.35	16.39	15.57	15.71	1135779
2024-03-19	15.66	16.10	15.57	16.00	679552
2024-03-20	15.97	15.97	15.55	15.80	608131
2024-03-21	15.85	16.13	15.71	16.05	514364
2024-03-22	16.04	16.08	15.76	16.01	609547
2024-03-25	16.12	16.21	15.80	15.87	546826
2024-03-26	16.00	16.04	15.71	15.71	534357
2024-03-27	15.80	16.16	15.77	16.16	452410
2024-03-28	16.10	16.28	15.99	16.17	605884
2024-04-01	16.28	16.47	15.77	15.84	752747
2024-04-02	15.75	16.17	15.66	15.99	478760
2024-04-03	15.88	15.94	15.76	15.94	535530
2024-04-04	16.03	16.29	15.98	16.06	719521
2024-04-05	16.10	16.23	15.90	16.15	1003245
2024-04-08	16.20	16.30	16.02	16.21	553446
2024-04-09	16.25	16.85	16.20	16.61	783337
2024-04-10	16.41	16.83	16.34	16.74	678760
2024-04-11	16.75	16.87	16.57	16.72	601244
2024-04-12	16.57	16.63	16.04	16.43	1675644
2024-04-15	16.48	16.70	16.04	16.33	1043331
2024-04-16	16.32	17.00	16.16	16.87	998876
2024-04-17	17.00	17.24	16.90	17.07	865753
2024-04-18	17.19	17.43	16.97	17.11	732515
2024-04-19	17.01	17.23	16.90	17.13	794533
2024-04-22	17.17	17.21	16.91	17.15	663795
2024-04-23	17.12	17.46	17.04	17.44	915339
2024-04-24	17.44	17.82	17.31	17.66	2002208
2024-04-25	16.94	17.53	16.00	17.46	2639658
2024-04-26	17.43	17.52	16.88	17.15	1724835
2024-04-29	17.27	17.31	16.84	17.08	977223
2024-04-30	16.90	16.92	15.96	16.01	2064343
2024-05-01	16.01	16.35	15.91	16.19	1386341
2024-05-02	16.36	16.51	16.19	16.38	800458
2024-05-03	16.44	16.80	16.44	16.71	584168
2024-05-06	16.76	17.08	16.52	17.05	612665
2024-05-07	17.00	17.17	16.70	16.70	536628
2024-05-08	16.55	16.90	16.49	16.60	526971
2024-05-09	16.60	16.77	16.38	16.60	397139
2024-05-10	16.61	16.64	16.46	16.63	479133
2024-05-13	16.68	17.76	16.68	17.54	1103107
2024-05-14	17.77	18.06	17.55	17.69	772373
2024-05-15	17.77	17.83	17.45	17.62	555660
2024-05-16	17.62	17.72	16.92	16.93	608356
2024-05-17	16.93	16.98	16.77	16.96	439674
2024-05-20	16.97	17.33	16.91	16.97	626623
2024-05-21	16.90	17.14	16.58	16.58	458369
2024-05-22	16.58	16.79	16.54	16.58	502846
2024-05-23	16.53	16.73	16.45	16.54	466649
2024-05-24	16.63	17.03	16.57	16.90	520120
2024-05-28	16.83	16.99	16.26	16.34	892640
2024-05-29	16.20	16.80	16.20	16.65	873626
2024-05-30	16.72	16.82	16.57	16.63	355661
2024-05-31	16.63	16.70	16.18	16.44	623411
2024-06-03	16.64	16.64	16.13	16.16	562014
2024-06-04	16.03	16.12	15.49	15.57	702834
2024-06-05	15.44	15.71	15.30	15.63	711022
2024-06-06	15.63	15.73	15.48	15.71	436832
2024-06-07	15.62	15.79	15.10	15.12	474283
2024-06-10	15.06	15.41	14.94	15.18	453929
2024-06-11	15.11	15.53	15.03	15.26	653798
2024-06-12	15.33	15.90	15.26	15.67	587855
2024-06-13	15.64	15.72	15.15	15.30	589170
2024-06-14	15.19	15.41	14.96	15.40	520502
2024-06-17	15.67	15.88	15.50	15.68	424143
2024-06-18	15.63	16.63	15.63	16.33	1349174
2024-06-20	16.33	16.41	16.06	16.41	502833
2024-06-21	16.45	17.09	16.45	16.86	916852
2024-06-24	17.09	17.37	16.85	17.25	789430
2024-06-25	17.26	17.70	17.00	17.58	744628
2024-06-26	17.51	17.57	16.89	16.94	842818
2024-06-27	16.91	17.16	16.79	16.96	346535
2024-06-28	17.07	17.16	16.59	16.77	946656
2024-07-01	16.85	17.09	16.82	16.99	515043
2024-07-02	17.01	17.29	16.73	16.95	478056
2024-07-03	16.95	17.00	16.57	16.61	197198
2024-07-05	16.54	16.71	16.33	16.70	663503
2024-07-08	16.73	17.33	16.73	17.02	522280
2024-07-09	17.04	17.22	16.59	16.60	570153
2024-07-10	16.66	16.79	16.43	16.51	393567
2024-07-11	16.78	17.42	16.62	17.34	566886
2024-07-12	17.52	17.58	17.17	17.42	471071
2024-07-15	17.53	17.54	16.98	17.26	465747
2024-07-16	17.29	17.39	16.95	17.30	520216
2024-07-17	17.20	17.44	16.87	17.36	606924
2024-07-18	17.60	18.32	17.60	17.64	1189292
2024-07-19	17.61	17.98	17.61	17.74	723624
2024-07-22	17.69	18.06	17.44	17.82	753082
2024-07-23	17.64	17.92	17.48	17.75	813029
2024-07-24	18.11	18.16	17.60	17.83	1078646
2024-07-25	19.63	20.30	18.86	19.40	2653862
2024-07-26	19.85	20.49	19.39	20.09	2156796
2024-07-29	20.20	20.77	19.88	19.89	1776325
2024-07-30	20.05	20.97	20.05	20.65	1554742
2024-07-31	20.67	21.19	20.41	21.10	1632245
2024-08-01	20.98	21.45	20.81	21.18	1232237
2024-08-02	20.99	21.62	20.83	21.30	1596116
2024-08-05	20.52	21.19	20.32	20.76	770278
2024-08-06	20.72	20.91	20.20	20.59	883733
2024-08-07	20.66	20.67	19.90	20.08	809211
2024-08-08	20.16	20.29	19.93	20.22	553949
2024-08-09	20.15	20.32	19.87	19.96	481104
2024-08-12	19.96	20.12	19.73	19.88	351096
2024-08-13	19.99	20.06	19.79	19.97	434401
2024-08-14	20.00	20.05	19.43	19.58	435566
2024-08-15	19.90	20.05	19.74	20.03	399204
2024-08-16	20.00	20.20	19.85	19.99	459742
2024-08-19	20.18	20.52	20.06	20.52	410047
2024-08-20	20.48	20.53	20.04	20.40	266106
2024-08-21	20.60	20.81	20.38	20.71	319708
2024-08-22	21.00	21.43	20.93	21.19	574861
2024-08-23	21.16	21.62	21.09	21.38	489083
2024-08-26	21.40	22.13	21.29	21.95	775568
2024-08-27	21.85	22.00	21.48	21.54	484069
2024-08-28	21.41	21.44	20.68	20.71	341063
2024-08-29	20.89	21.31	20.78	20.95	399995
2024-08-30	21.01	21.23	20.96	21.19	300621
2024-09-03	21.42	22.05	21.07	21.16	618746
2024-09-04	21.04	21.88	20.94	21.60	904035
2024-09-05	21.65	21.99	21.18	21.86	1192390
2024-09-06	21.77	21.80	20.98	21.00	390379
2024-09-09	20.98	21.50	20.98	21.10	405636
2024-09-10	21.14	21.33	20.96	21.01	407894
2024-09-11	20.93	20.98	20.54	20.59	327897
2024-09-12	20.66	20.90	20.45	20.60	399430
2024-09-13	20.75	20.94	20.45	20.84	477328
2024-09-16	20.84	20.93	20.25	20.40	784198
2024-09-17	20.52	20.62	20.26	20.60	439310
2024-09-18	20.53	20.67	20.19	20.32	500355
2024-09-19	20.70	20.70	19.96	20.29	856438
2024-09-20	20.36	20.36	20.01	20.12	697113
2024-09-23	20.23	20.23	18.76	19.12	1423566
2024-09-24	19.27	19.82	19.20	19.74	792449
2024-09-25	19.68	19.88	19.45	19.69	721386
2024-09-26	19.84	20.72	19.67	20.24	1286332
2024-09-27	20.22	20.90	20.19	20.35	848652
2024-09-30	20.43	20.62	20.30	20.51	530975
2024-10-01	20.37	20.50	19.85	20.12	742899
2024-10-02	20.06	20.79	19.96	20.49	505272
2024-10-03	20.41	20.45	19.70	19.82	591477
2024-10-04	19.93	20.14	19.37	19.51	549809
2024-10-07	19.58	20.12	19.49	19.68	548271
2024-10-08	19.53	19.80	19.35	19.41	498696
2024-10-09	19.41	19.45	19.19	19.35	369279
2024-10-10	19.29	20.18	19.28	20.17	479943
2024-10-11	20.22	21.84	20.20	21.69	1154397
2024-10-14	21.54	21.64	21.21	21.25	664838
2024-10-15	21.02	21.11	20.47	20.79	870146
2024-10-16	20.84	20.84	20.45	20.66	375427
2024-10-17	20.61	20.92	20.24	20.84	465675
2024-10-18	21.01	21.30	20.74	21.16	488472
2024-10-21	21.25	21.50	20.78	20.79	379246
2024-10-22	20.70	21.02	20.46	20.57	652101
2024-10-23	20.58	20.64	20.06	20.23	295157
2024-10-24	20.18	20.21	19.91	20.07	316590
2024-10-25	20.17	20.68	20.17	20.49	341008
2024-10-28	20.49	20.78	20.40	20.55	430210
2024-10-29	20.49	21.31	20.49	21.00	574788
2024-10-30	21.04	21.83	21.04	21.68	1365562
2024-10-31	22.00	24.33	21.98	24.30	2918535
2024-11-01	24.39	24.39	23.63	24.06	1587094
2024-11-04	24.25	24.51	23.95	24.19	523156
2024-11-05	24.22	24.79	24.17	24.26	504308
2024-11-06	24.82	25.28	24.50	24.73	846554
2024-11-07	24.86	24.87	24.02	24.72	936136
2024-11-08	24.75	25.14	24.23	24.35	655844
2024-11-11	24.36	24.65	24.02	24.63	600950
2024-11-12	24.91	25.14	24.50	24.64	483648
2024-11-13	24.70	24.82	24.17	24.25	388892
2024-11-14	24.36	24.77	24.30	24.56	545828
2024-11-15	24.72	24.72	24.02	24.21	221712
2024-11-18	24.24	24.40	24.10	24.35	308944
2024-11-19	24.30	24.93	24.08	24.90	433756
2024-11-20	24.95	25.15	24.60	24.77	655243
2024-11-21	24.69	24.90	24.53	24.71	303605
2024-11-22	24.69	25.51	24.69	25.19	621624
2024-11-25	25.24	25.68	25.13	25.25	572284
2024-11-26	25.06	25.78	24.99	25.24	441229
2024-11-27	25.75	26.47	25.66	26.03	1270726
2024-11-29	26.19	26.54	26.10	26.32	613089
2024-12-02	26.40	26.84	25.86	26.73	895271
2024-12-03	26.67	26.72	25.77	26.41	537058
2024-12-04	26.29	26.59	25.56	25.64	525222
2024-12-05	25.75	26.48	25.70	26.22	447272
2024-12-06	26.08	26.21	25.68	25.85	260743
2024-12-09	25.86	25.90	25.37	25.55	566504
2024-12-10	25.35	26.05	25.27	25.86	303576
2024-12-11	25.90	26.13	25.75	25.97	372784
2024-12-12	26.12	26.42	25.81	25.86	547268
2024-12-13	25.87	26.30	25.57	26.03	527866
2024-12-16	26.08	26.27	25.10	25.19	700987
2024-12-17	25.15	25.32	24.67	25.30	641822
2024-12-18	25.36	25.83	24.57	24.65	404432
2024-12-19	24.91	25.09	24.58	24.85	764497
2024-12-20	24.75	24.88	24.35	24.52	572212
2024-12-23	24.32	24.65	24.07	24.40	355335
2024-12-24	24.53	25.30	24.45	25.26	445943
2024-12-26	25.20	25.38	24.92	25.29	321495
2024-12-27	25.18	25.30	24.85	25.09	492354
2024-12-30	25.00	25.66	24.76	24.77	897878
2024-12-31	24.69	25.77	24.59	25.60	717279
2025-01-02	25.63	25.63	24.64	25.11	366879
2025-01-03	25.11	25.46	24.86	25.13	325920
2025-01-06	25.14	25.15	24.01	24.02	619593
2025-01-07	24.09	24.56	23.87	23.96	690155
2025-01-08	23.73	23.79	23.19	23.57	792444
2025-01-10	23.10	23.29	22.72	23.07	866410
2025-01-13	22.84	23.08	22.50	22.81	729155
2025-01-14	22.82	23.24	22.81	23.03	570067
2025-01-15	23.10	23.47	22.71	22.78	534108
2025-01-16	22.74	22.86	22.35	22.39	524376
2025-01-17	22.91	23.22	22.61	23.19	910307
2025-01-21	23.25	23.39	22.98	23.26	564950
2025-01-22	23.78	23.98	23.37	23.49	634084
2025-01-23	23.42	24.20	23.20	23.76	1098574
2025-01-24	23.66	23.86	23.42	23.55	820019
2025-01-27	23.66	24.11	23.41	23.71	589578
2025-01-28	23.67	23.70	23.11	23.21	500689
2025-01-29	23.27	23.80	23.13	23.55	440655
2025-01-30	23.70	23.70	23.27	23.58	398158
2025-01-31	23.71	24.02	23.42	23.55	642570
2025-02-03	23.39	24.31	23.18	24.13	658332
2025-02-04	24.29	24.44	24.03	24.36	406384
2025-02-05	24.70	25.03	24.49	24.96	834496
2025-02-06	24.92	25.38	24.78	25.26	709231
2025-02-07	25.33	25.50	24.96	25.39	649451
2025-02-10	25.42	25.65	25.24	25.46	527980
2025-02-11	25.23	25.55	25.02	25.45	454114
2025-02-12	25.21	26.22	25.16	26.06	683142
2025-02-13	26.12	26.85	26.09	26.83	759175
2025-02-14	26.97	27.29	26.67	26.97	1112967
2025-02-18	26.81	27.38	26.81	27.02	1065642
2025-02-19	26.50	27.27	26.11	27.22	1640463
2025-02-20	26.77	27.31	25.91	26.93	1262548
2025-02-21	27.20	27.77	25.65	26.03	1170954
2025-02-24	26.06	26.94	25.86	26.27	935869
2025-02-25	26.48	27.00	25.98	26.39	844203
2025-02-26	26.03	26.54	25.37	25.71	784002
2025-02-27	25.80	25.84	24.99	25.35	598422
2025-02-28	25.24	25.63	25.12	25.60	562788
2025-03-03	25.50	25.81	24.96	25.02	613661
2025-03-04	24.59	25.04	24.45	24.95	809134
2025-03-05	25.02	25.33	24.68	24.84	584500
2025-03-06	24.65	24.80	24.31	24.57	636253
2025-03-07	24.58	25.47	24.39	25.26	758022
2025-03-10	24.85	25.31	24.61	24.78	1026416
2025-03-11	24.74	25.02	23.97	24.23	745796
2025-03-12	24.96	25.23	23.91	24.15	637601
2025-03-13	24.16	24.42	23.62	23.84	542672
2025-03-14	23.94	24.40	23.91	24.10	390114
2025-03-17	24.17	24.88	24.14	24.85	521680
2025-03-18	24.70	24.70	24.24	24.34	497194
2025-03-19	24.86	26.31	24.77	25.93	1524785
2025-03-20	25.66	26.62	25.66	26.49	959711
2025-03-21	26.31	26.97	26.16	26.75	1073427
2025-03-24	27.19	27.33	26.61	26.99	861768
2025-03-25	26.92	27.65	26.63	27.16	1060050
2025-03-26	27.23	27.62	27.18	27.37	585803
2025-03-27	27.20	27.51	26.88	27.03	523344
2025-03-28	26.93	27.19	26.03	26.14	1041805
2025-03-31	25.89	26.64	25.59	26.35	794190
2025-04-01	26.25	26.75	26.05	26.58	587352
2025-04-02	26.35	26.73	26.26	26.58	404019
2025-04-03	25.72	26.12	25.28	25.73	893052
2025-04-04	25.02	25.43	24.03	24.32	1387529
2025-04-07	23.31	26.27	23.30	24.47	1887514
2025-04-08	24.42	25.42	22.00	22.57	3099247
2025-04-09	22.69	24.47	22.16	23.44	2159599
2025-04-10	22.60	23.10	21.82	22.03	2338042
2025-04-11	22.09	22.18	20.48	21.44	2645535
2025-04-14	22.00	22.05	21.33	21.64	1469450
2025-04-15	21.55	21.82	21.47	21.66	927103
2025-04-16	21.66	22.20	21.49	21.77	1148545
2025-04-17	21.76	22.85	21.76	22.45	1134204
2025-04-21	22.25	22.44	21.86	22.34	1130598
2025-04-22	22.50	23.56	22.50	23.50	1932505
2025-04-23	23.65	24.48	22.61	24.10	1928907
2025-04-24	25.00	25.05	23.04	23.29	2149326
2025-04-25	22.81	24.25	22.63	23.90	1068783
2025-04-28	23.99	24.10	23.54	23.96	703557
2025-04-29	23.87	24.40	23.54	24.40	595811
2025-04-30	24.15	24.45	23.70	24.33	615180
2025-05-01	24.54	24.58	24.03	24.15	645040
2025-05-02	24.20	25.04	24.02	24.86	711583
2025-05-05	23.93	24.57	22.54	24.34	1522477
2025-05-06	24.18	25.12	23.91	25.03	803526
2025-05-07	25.23	26.00	25.14	25.65	1307245
2025-05-08	25.91	26.25	25.48	25.86	699390
2025-05-09	26.11	26.14	25.72	26.02	595441
2025-05-12	26.75	26.75	25.73	25.93	580260
2025-05-13	26.06	26.33	25.99	26.15	426779
2025-05-14	26.12	26.37	25.78	26.37	533121
2025-05-15	26.58	27.07	26.31	26.93	663536
2025-05-16	27.00	27.47	26.93	27.23	732433
2025-05-19	27.21	27.55	26.93	27.14	600015
2025-05-20	26.89	27.15	26.51	27.11	778215
2025-05-21	27.05	27.35	26.76	26.99	582519
2025-05-22	26.80	27.02	26.67	26.91	487342
2025-05-23	26.61	27.17	26.31	26.97	688751
2025-05-27	27.11	28.37	27.10	28.09	1168207
2025-05-28	28.14	28.23	27.31	27.83	572217
2025-05-29	27.88	27.97	27.46	27.72	446597
2025-05-30	27.64	27.89	27.35	27.85	884070
2025-06-02	27.80	28.42	27.24	27.70	1120792
2025-06-03	27.70	27.97	27.23	27.93	925046
2025-06-04	27.79	28.05	27.54	27.71	553262
2025-06-05	27.69	27.98	27.39	27.47	434422
2025-06-06	27.79	27.92	27.54	27.65	505428
2025-06-09	27.74	27.77	26.93	27.03	546352
2025-06-10	27.18	27.56	27.07	27.37	635464
2025-06-11	27.44	27.71	27.26	27.58	587950
2025-06-12	28.41	28.97	28.03	28.60	1484518
2025-06-13	28.49	29.66	28.38	28.88	1589102
2025-06-16	28.90	29.30	28.56	29.24	1316351
2025-06-17	29.08	29.34	28.71	29.16	686091
2025-06-18	28.83	29.50	28.77	29.20	731093
2025-06-20	29.27	29.30	28.27	28.44	934197
2025-06-23	28.44	28.44	27.32	27.81	1037250
2025-06-24	27.90	28.15	27.37	27.38	726640
2025-06-25	27.41	27.65	26.71	26.89	952987
2025-06-26	27.09	27.73	27.02	27.54	707381
2025-06-27	27.65	28.11	27.39	27.81	939283
2025-06-30	27.43	28.01	27.00	27.96	1160005
2025-07-01	27.82	28.08	27.30	27.33	970384
2025-07-02	27.28	27.52	27.07	27.14	727896
2025-07-03	27.25	27.54	27.00	27.35	376573

Explore More About IMAX

Coins representing dividend payouts and trends

IMAX Dividend History

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

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

IMAX Stock Split History

Discover Imax Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

IMAX Historical Prices

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

Web Analytics