OGE Historical Prices

Summary

Key Stock Metrics

34.94

(July 9, 2024)

52-Week Low

46.91

(April 3, 2025)

52-Week High

46.91

(April 3, 2025)

All-Time High

44.04

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-16	9.50	9.56	9.47	9.56	400000
1993-09-17	9.50	9.56	9.47	9.56	489200
1993-09-20	9.53	9.56	9.50	9.53	280000
1993-09-21	9.53	9.63	9.53	9.63	797200
1993-09-22	9.63	9.66	9.38	9.44	634000
1993-09-23	9.44	9.47	9.38	9.44	220800
1993-09-24	9.44	9.47	9.41	9.41	624400
1993-09-27	9.41	9.50	9.41	9.47	646000
1993-09-28	9.47	9.59	9.47	9.56	337200
1993-09-29	9.56	9.63	9.50	9.50	150000
1993-09-30	9.50	9.53	9.47	9.53	290800
1993-10-01	9.53	9.59	9.50	9.53	570800
1993-10-04	9.41	9.47	9.28	9.34	1570800
1993-10-05	9.34	9.34	9.19	9.25	1567600
1993-10-06	9.25	9.28	9.19	9.25	105600
1993-10-07	9.25	9.25	9.19	9.19	253200
1993-10-08	9.19	9.19	9.16	9.19	178000
1993-10-11	9.16	9.16	9.00	9.06	168800
1993-10-12	9.00	9.00	8.88	8.88	508400
1993-10-13	8.88	8.91	8.75	8.91	936800
1993-10-14	8.91	8.97	8.88	8.97	316800
1993-10-15	9.06	9.25	9.03	9.19	472800
1993-10-18	9.22	9.22	9.03	9.03	497600
1993-10-19	9.03	9.06	8.97	8.97	497200
1993-10-20	8.94	8.97	8.88	8.94	288000
1993-10-21	8.91	8.94	8.88	8.94	225200
1993-10-22	8.88	8.94	8.88	8.88	174800
1993-10-25	8.88	8.91	8.69	8.81	586400
1993-10-26	8.78	8.81	8.72	8.75	342000
1993-10-27	8.69	8.75	8.66	8.75	176400
1993-10-28	8.75	8.84	8.69	8.78	128400
1993-10-29	8.78	8.91	8.78	8.91	230000
1993-11-01	8.88	8.94	8.84	8.94	390800
1993-11-02	8.91	8.91	8.84	8.88	782400
1993-11-03	8.81	8.81	8.50	8.59	504000
1993-11-04	8.63	8.69	8.53	8.53	386800
1993-11-05	8.50	8.50	8.31	8.41	342000
1993-11-08	8.47	8.50	8.44	8.50	247200
1993-11-09	8.56	8.56	8.38	8.44	216000
1993-11-10	8.41	8.44	8.41	8.44	270000
1993-11-11	8.41	8.44	8.38	8.41	317200
1993-11-12	8.38	8.41	8.38	8.41	167600
1993-11-15	8.38	8.41	8.28	8.28	342800
1993-11-16	8.31	8.34	8.25	8.31	414400
1993-11-17	8.34	8.38	8.31	8.34	222400
1993-11-18	8.34	8.34	8.28	8.28	262000
1993-11-19	8.34	8.34	8.25	8.25	225600
1993-11-22	8.25	8.31	8.22	8.31	189200
1993-11-23	8.31	8.53	8.31	8.50	681600
1993-11-24	8.50	8.66	8.50	8.66	586000
1993-11-26	8.66	8.69	8.63	8.66	121600
1993-11-29	8.72	8.78	8.69	8.72	233600
1993-11-30	8.66	8.75	8.66	8.69	231600
1993-12-01	8.69	8.78	8.69	8.78	435200
1993-12-02	8.78	8.78	8.75	8.78	282000
1993-12-03	8.81	8.88	8.78	8.88	184800
1993-12-06	8.84	8.97	8.84	8.97	148400
1993-12-07	8.97	9.00	8.91	9.00	106400
1993-12-08	9.00	9.00	8.91	8.91	200800
1993-12-09	8.94	9.03	8.94	8.94	191200
1993-12-10	8.97	8.97	8.88	8.97	155200
1993-12-13	8.91	9.00	8.84	9.00	376400
1993-12-14	9.00	9.06	9.00	9.03	128400
1993-12-15	9.06	9.16	9.06	9.13	384400
1993-12-16	9.13	9.19	9.13	9.16	254800
1993-12-17	9.16	9.22	9.16	9.16	138400
1993-12-20	9.19	9.19	9.16	9.19	98400
1993-12-21	9.19	9.25	9.16	9.22	416000
1993-12-22	9.22	9.22	9.19	9.22	148400
1993-12-23	9.19	9.22	9.19	9.22	263200
1993-12-27	9.22	9.22	9.16	9.22	28400
1993-12-28	9.19	9.28	9.19	9.28	181200
1993-12-29	9.28	9.31	9.25	9.31	367200
1993-12-30	9.28	9.31	9.25	9.28	153200
1993-12-31	9.28	9.28	9.25	9.25	112000
1994-01-03	9.25	9.31	9.22	9.25	873200
1994-01-04	9.09	9.13	9.06	9.13	1165200
1994-01-05	9.16	9.25	9.16	9.16	1227600
1994-01-06	9.19	9.22	9.09	9.13	314400
1994-01-07	9.13	9.22	9.13	9.22	113600
1994-01-10	9.16	9.19	9.16	9.19	95200
1994-01-11	9.16	9.22	9.13	9.19	546000
1994-01-12	9.22	9.22	9.19	9.19	178000
1994-01-13	9.19	9.19	9.09	9.13	352000
1994-01-14	9.09	9.13	9.03	9.06	156800
1994-01-17	9.06	9.06	9.00	9.03	153200
1994-01-18	9.03	9.03	8.94	8.97	300400
1994-01-19	8.94	8.97	8.84	8.91	229600
1994-01-20	8.84	8.88	8.84	8.88	218400
1994-01-21	8.88	8.88	8.81	8.84	269600
1994-01-24	8.81	8.81	8.75	8.78	822800
1994-01-25	8.78	8.78	8.59	8.72	352400
1994-01-26	8.66	8.88	8.66	8.88	339600
1994-01-27	8.88	9.06	8.81	9.06	461200
1994-01-28	9.06	9.13	9.03	9.06	299200
1994-01-31	9.13	9.13	9.06	9.09	249200
1994-02-01	9.06	9.13	9.06	9.09	123600
1994-02-02	9.09	9.09	9.03	9.06	640800
1994-02-03	9.00	9.13	8.97	9.13	291200
1994-02-04	9.06	9.06	8.81	8.81	161600
1994-02-07	8.75	8.81	8.66	8.72	318800
1994-02-08	8.72	8.75	8.69	8.72	280400
1994-02-09	8.72	8.81	8.72	8.78	371200
1994-02-10	8.81	8.81	8.69	8.72	176800
1994-02-11	8.66	8.72	8.63	8.63	191200
1994-02-14	8.66	8.69	8.63	8.69	392400
1994-02-15	8.69	8.78	8.66	8.72	196000
1994-02-16	8.75	8.75	8.59	8.63	125600
1994-02-17	8.63	8.72	8.59	8.63	111200
1994-02-18	8.59	8.63	8.47	8.47	178800
1994-02-22	8.41	8.56	8.38	8.53	547600
1994-02-23	8.53	8.59	8.44	8.47	132800
1994-02-24	8.47	8.50	8.41	8.44	171200
1994-02-25	8.50	8.66	8.50	8.63	278400
1994-02-28	8.69	8.88	8.63	8.78	1494800
1994-03-01	8.75	8.75	8.59	8.66	521200
1994-03-02	8.59	8.72	8.53	8.72	451200
1994-03-03	8.66	8.78	8.66	8.75	548400
1994-03-04	8.75	8.91	8.72	8.88	610400
1994-03-07	8.91	9.00	8.91	8.97	256800
1994-03-08	8.94	8.94	8.78	8.88	505200
1994-03-09	8.88	9.03	8.88	9.00	1594000
1994-03-10	9.00	9.00	8.91	8.91	144800
1994-03-11	8.94	9.00	8.91	8.97	461200
1994-03-14	8.97	9.06	8.97	9.00	580000
1994-03-15	9.03	9.06	8.94	8.94	227600
1994-03-16	8.94	9.00	8.91	9.00	256400
1994-03-17	8.97	9.03	8.94	9.03	90400
1994-03-18	9.03	9.06	8.97	9.00	460800
1994-03-21	9.03	9.03	8.94	9.00	154800
1994-03-22	8.97	9.06	8.97	9.03	158000
1994-03-23	9.00	9.06	9.00	9.03	82400
1994-03-24	9.03	9.03	8.91	8.94	346400
1994-03-25	8.91	8.91	8.88	8.88	295200
1994-03-28	8.88	8.94	8.78	8.94	210000
1994-03-29	8.94	8.94	8.78	8.78	170400
1994-03-30	8.81	8.81	8.72	8.72	155200
1994-03-31	8.75	8.75	8.56	8.66	789200
1994-04-04	8.50	8.50	8.34	8.34	2062400
1994-04-05	8.38	8.59	8.38	8.56	1646800
1994-04-06	8.56	8.63	8.50	8.50	330800
1994-04-07	8.53	8.53	8.44	8.50	238800
1994-04-08	8.47	8.50	8.44	8.47	648800
1994-04-11	8.50	8.50	8.41	8.41	97200
1994-04-12	8.41	8.50	8.41	8.47	121200
1994-04-13	8.47	8.47	8.38	8.41	311200
1994-04-14	8.38	8.41	8.28	8.34	384400
1994-04-15	8.34	8.50	8.34	8.47	200400
1994-04-18	8.50	8.53	8.44	8.50	274400
1994-04-19	8.53	8.56	8.50	8.56	124800
1994-04-20	8.56	8.72	8.53	8.72	685600
1994-04-21	8.75	8.88	8.75	8.81	232000
1994-04-22	8.78	8.81	8.66	8.66	168000
1994-04-25	8.66	8.72	8.66	8.69	130000
1994-04-26	8.66	8.66	8.59	8.66	227200
1994-04-28	8.59	8.59	8.50	8.50	122400
1994-04-29	8.47	8.72	8.47	8.72	233200
1994-05-02	8.75	8.81	8.75	8.75	397200
1994-05-03	8.72	8.75	8.69	8.75	444000
1994-05-04	8.72	8.72	8.69	8.72	262400
1994-05-05	8.72	8.75	8.69	8.75	176000
1994-05-06	8.75	8.75	8.50	8.53	162000
1994-05-09	8.47	8.47	8.28	8.31	278400
1994-05-10	8.31	8.34	7.97	8.00	414000
1994-05-11	8.00	8.00	7.63	7.69	2143600
1994-05-12	7.75	7.75	7.69	7.75	454000
1994-05-13	7.72	7.78	7.69	7.75	302800
1994-05-16	7.72	7.78	7.63	7.78	318800
1994-05-17	7.72	7.78	7.69	7.69	423200
1994-05-18	7.72	7.75	7.63	7.75	435200
1994-05-19	7.75	7.88	7.69	7.84	339200
1994-05-20	7.78	7.78	7.66	7.72	294400
1994-05-23	7.69	7.72	7.59	7.72	166800
1994-05-24	7.72	7.78	7.69	7.75	372800
1994-05-25	7.72	7.84	7.72	7.84	356800
1994-05-26	7.81	7.88	7.78	7.78	200000
1994-05-27	7.75	7.78	7.69	7.72	203200
1994-05-31	7.75	7.75	7.69	7.69	124400
1994-06-01	7.69	7.72	7.66	7.69	254400
1994-06-02	7.66	7.69	7.63	7.69	652800
1994-06-03	7.66	7.78	7.66	7.75	100800
1994-06-06	7.78	7.84	7.78	7.81	191600
1994-06-07	7.78	7.81	7.78	7.78	132800
1994-06-08	7.78	7.84	7.78	7.78	133200
1994-06-09	7.78	7.81	7.75	7.75	224000
1994-06-10	7.75	7.84	7.75	7.84	110400
1994-06-13	7.84	7.84	7.78	7.81	136000
1994-06-14	7.81	7.81	7.75	7.78	118800
1994-06-15	7.81	7.84	7.75	7.75	145200
1994-06-16	7.75	7.81	7.75	7.78	110800
1994-06-17	7.81	7.81	7.66	7.66	182400
1994-06-20	7.66	7.69	7.53	7.59	188800
1994-06-21	7.59	7.63	7.47	7.50	356000
1994-06-22	7.53	7.59	7.53	7.53	323600
1994-06-23	7.53	7.56	7.41	7.41	435200
1994-06-24	7.41	7.44	7.34	7.41	219200
1994-06-27	7.41	7.50	7.38	7.47	168000
1994-06-28	7.50	7.50	7.41	7.47	232000
1994-06-29	7.44	7.53	7.44	7.50	220000
1994-06-30	7.50	7.59	7.50	7.59	1534400
1994-07-01	7.44	7.53	7.41	7.53	223600
1994-07-05	7.53	7.56	7.47	7.53	728400
1994-07-06	7.53	7.59	7.50	7.56	867200
1994-07-07	7.59	7.69	7.59	7.69	2022000
1994-07-08	7.66	7.66	7.59	7.59	406400
1994-07-11	7.59	7.59	7.53	7.56	291600
1994-07-12	7.59	7.69	7.59	7.69	93600
1994-07-13	7.66	7.75	7.66	7.69	79200
1994-07-14	7.72	7.81	7.72	7.75	148400
1994-07-15	7.75	7.78	7.75	7.78	59600
1994-07-18	7.75	7.75	7.72	7.75	69600
1994-07-19	7.72	7.81	7.72	7.81	279600
1994-07-20	7.81	7.84	7.78	7.84	105200
1994-07-21	7.81	7.81	7.75	7.75	166800
1994-07-22	7.78	7.78	7.69	7.75	84000
1994-07-25	7.69	7.91	7.69	7.88	220400
1994-07-26	7.88	7.88	7.84	7.88	98800
1994-07-27	7.84	7.88	7.81	7.88	137200
1994-07-28	7.88	7.88	7.84	7.84	51600
1994-07-29	7.84	8.00	7.84	7.97	209600
1994-08-01	8.03	8.22	8.03	8.22	740000
1994-08-02	8.22	8.41	8.22	8.41	262000
1994-08-03	8.38	8.44	8.31	8.31	398000
1994-08-04	8.34	8.34	8.22	8.22	733600
1994-08-05	8.19	8.19	8.13	8.16	684400
1994-08-08	8.16	8.28	8.16	8.25	202000
1994-08-09	8.25	8.34	8.25	8.31	434400
1994-08-10	8.31	8.34	8.22	8.28	3249200
1994-08-11	8.28	8.41	8.25	8.25	259200
1994-08-12	8.28	8.38	8.28	8.34	143600
1994-08-15	8.38	8.38	8.34	8.38	135200
1994-08-16	8.38	8.41	8.38	8.41	276800
1994-08-17	8.38	8.47	8.38	8.47	459200
1994-08-18	8.41	8.41	8.38	8.41	236000
1994-08-19	8.38	8.47	8.38	8.41	306800
1994-08-22	8.44	8.44	8.28	8.31	129600
1994-08-23	8.31	8.41	8.28	8.41	334000
1994-08-24	8.41	8.44	8.34	8.38	973200
1994-08-25	8.38	8.44	8.34	8.41	476400
1994-08-26	8.44	8.50	8.44	8.47	1072400
1994-08-29	8.47	8.47	8.44	8.44	415200
1994-08-30	8.44	8.50	8.44	8.50	202800
1994-08-31	8.50	8.59	8.50	8.56	513200
1994-09-01	8.53	8.56	8.50	8.53	244400
1994-09-02	8.53	8.53	8.44	8.44	169600
1994-09-06	8.41	8.41	8.31	8.31	149200
1994-09-07	8.34	8.38	8.31	8.34	463600
1994-09-08	8.41	8.41	8.38	8.38	136000
1994-09-09	8.34	8.38	8.28	8.31	124400
1994-09-12	8.28	8.31	8.25	8.25	307600
1994-09-13	8.25	8.28	8.19	8.25	297600
1994-09-14	8.19	8.25	8.19	8.25	83200
1994-09-15	8.22	8.25	8.19	8.22	115200
1994-09-16	8.19	8.19	8.16	8.19	247200
1994-09-19	8.16	8.19	8.16	8.16	257200
1994-09-20	8.16	8.16	8.06	8.13	164800
1994-09-21	8.13	8.22	8.13	8.22	218800
1994-09-22	8.22	8.25	8.19	8.25	91600
1994-09-23	8.25	8.25	8.19	8.25	368800
1994-09-26	8.22	8.28	8.22	8.28	336800
1994-09-27	8.28	8.31	8.25	8.28	98000
1994-09-28	8.28	8.34	8.28	8.34	311600
1994-09-29	8.28	8.41	8.28	8.41	6120400
1994-09-30	8.38	8.50	8.38	8.44	488400
1994-10-03	8.31	8.31	8.22	8.25	839600
1994-10-04	8.22	8.25	8.19	8.19	934400
1994-10-05	8.19	8.22	8.16	8.22	94000
1994-10-06	8.19	8.25	8.19	8.22	163200
1994-10-07	8.22	8.28	8.22	8.28	8102000
1994-10-10	8.31	8.38	8.28	8.34	183600
1994-10-11	8.34	8.44	8.34	8.41	131200
1994-10-12	8.44	8.44	8.38	8.41	122400
1994-10-13	8.41	8.47	8.41	8.47	85600
1994-10-14	8.47	8.47	8.44	8.44	58400
1994-10-17	8.44	8.47	8.41	8.41	110400
1994-10-18	8.38	8.41	8.38	8.41	78000
1994-10-19	8.38	8.44	8.38	8.41	135600
1994-10-20	8.38	8.38	8.34	8.38	92400
1994-10-21	8.34	8.34	8.28	8.34	169600
1994-10-24	8.28	8.34	8.25	8.31	219200
1994-10-25	8.31	8.44	8.31	8.44	308800
1994-10-26	8.41	8.41	8.28	8.28	313200
1994-10-27	8.28	8.31	8.25	8.31	201200
1994-10-28	8.31	8.38	8.31	8.34	163600
1994-10-31	8.41	8.44	8.38	8.44	115600
1994-11-01	8.41	8.47	8.41	8.44	258000
1994-11-02	8.44	8.50	8.44	8.47	372400
1994-11-03	8.47	8.53	8.47	8.53	205200
1994-11-04	8.50	8.56	8.47	8.50	236400
1994-11-07	8.50	8.50	8.44	8.47	300800
1994-11-08	8.50	8.50	8.41	8.41	236800
1994-11-09	8.41	8.44	8.28	8.28	138000
1994-11-10	8.28	8.34	8.25	8.28	71600
1994-11-11	8.25	8.25	8.16	8.25	121600
1994-11-14	8.25	8.25	8.22	8.22	90400
1994-11-15	8.25	8.25	8.13	8.19	151200
1994-11-16	8.13	8.19	8.09	8.09	360000
1994-11-17	8.09	8.13	8.06	8.13	66800
1994-11-18	8.13	8.13	8.03	8.03	430000
1994-11-21	8.00	8.06	8.00	8.03	124000
1994-11-22	8.03	8.09	8.00	8.03	738800
1994-11-23	8.03	8.16	8.03	8.16	114800
1994-11-25	8.13	8.25	8.13	8.22	68000
1994-11-28	8.22	8.25	8.19	8.25	182800
1994-11-29	8.25	8.25	8.16	8.16	67600
1994-11-30	8.19	8.34	8.19	8.22	278400
1994-12-01	8.19	8.25	8.16	8.16	142000
1994-12-02	8.16	8.25	8.16	8.22	132400
1994-12-05	8.19	8.25	8.19	8.22	63600
1994-12-06	8.25	8.25	8.16	8.19	112800
1994-12-07	8.19	8.25	8.16	8.25	68800
1994-12-08	8.22	8.34	8.22	8.28	161200
1994-12-09	8.25	8.28	8.19	8.25	98400
1994-12-12	8.25	8.31	8.22	8.25	43200
1994-12-13	8.22	8.34	8.19	8.31	111200
1994-12-14	8.34	8.44	8.34	8.44	131600
1994-12-15	8.38	8.41	8.34	8.41	109600
1994-12-16	8.34	8.38	8.31	8.34	132400
1994-12-19	8.38	8.38	8.19	8.19	111200
1994-12-20	8.19	8.25	8.13	8.25	198400
1994-12-21	8.22	8.38	8.22	8.31	113200
1994-12-22	8.31	8.41	8.28	8.28	93600
1994-12-23	8.28	8.34	8.25	8.34	95600
1994-12-27	8.31	8.31	8.22	8.25	260000
1994-12-28	8.25	8.31	8.25	8.25	376400
1994-12-29	8.25	8.28	8.25	8.25	14488000
1994-12-30	8.28	8.34	8.27	8.28	307600
1995-01-03	8.28	8.34	8.25	8.31	511200
1995-01-04	8.19	8.22	8.19	8.22	746400
1995-01-05	8.22	8.28	8.19	8.25	784400
1995-01-06	8.25	8.31	8.25	8.28	123200
1995-01-09	8.25	8.31	8.25	8.25	150000
1995-01-10	8.28	8.34	8.25	8.28	225200
1995-01-11	8.28	8.34	8.19	8.22	167200
1995-01-12	8.25	8.25	8.14	8.22	110400
1995-01-13	8.25	8.38	8.22	8.38	165200
1995-01-16	8.38	8.44	8.34	8.44	156800
1995-01-17	8.41	8.56	8.34	8.56	684400
1995-01-18	8.50	8.56	8.44	8.53	204000
1995-01-19	8.50	8.56	8.50	8.56	205200
1995-01-20	8.53	8.56	8.50	8.50	752400
1995-01-23	8.50	8.50	8.38	8.44	94000
1995-01-24	8.47	8.63	8.41	8.63	390000
1995-01-25	8.59	8.66	8.56	8.63	244000
1995-01-26	8.63	8.75	8.63	8.75	150800
1995-01-27	8.72	8.78	8.69	8.75	193600
1995-01-30	8.75	8.84	8.72	8.72	543200
1995-01-31	8.75	8.88	8.69	8.81	180400
1995-02-01	8.84	8.91	8.78	8.88	79600
1995-02-02	8.88	9.00	8.84	8.94	850000
1995-02-03	8.94	9.00	8.94	9.00	316000
1995-02-06	8.97	9.03	8.94	9.03	198800
1995-02-07	9.00	9.03	9.00	9.00	282800
1995-02-08	8.97	9.06	8.97	9.06	314000
1995-02-09	9.03	9.06	8.94	8.97	290800
1995-02-10	8.91	8.97	8.91	8.94	78000
1995-02-13	8.91	8.94	8.84	8.84	210400
1995-02-14	8.84	8.84	8.75	8.75	637200
1995-02-15	8.75	8.84	8.75	8.84	252400
1995-02-16	8.81	8.84	8.78	8.81	80800
1995-02-17	8.78	8.78	8.72	8.75	290000
1995-02-21	8.72	8.81	8.72	8.81	133200
1995-02-22	8.78	8.91	8.78	8.91	178800
1995-02-23	8.88	8.94	8.84	8.84	83200
1995-02-24	8.88	8.88	8.78	8.81	54800
1995-02-27	8.78	8.81	8.72	8.72	103200
1995-02-28	8.69	8.84	8.63	8.84	463200
1995-03-01	8.81	8.81	8.72	8.75	128800
1995-03-02	8.69	8.72	8.66	8.66	112000
1995-03-03	8.69	8.69	8.56	8.56	96800
1995-03-06	8.53	8.53	8.47	8.53	102800
1995-03-07	8.56	8.63	8.47	8.53	106800
1995-03-08	8.50	8.56	8.44	8.44	131200
1995-03-09	8.47	8.50	8.44	8.50	171600
1995-03-10	8.56	8.63	8.56	8.59	158000
1995-03-13	8.56	8.63	8.56	8.59	128000
1995-03-14	8.59	8.66	8.59	8.66	165600
1995-03-15	8.63	8.63	8.53	8.63	253200
1995-03-16	8.63	8.69	8.59	8.69	104800
1995-03-17	8.69	8.69	8.56	8.59	172800
1995-03-20	8.59	8.59	8.47	8.47	86000
1995-03-21	8.50	8.50	8.41	8.41	166800
1995-03-22	8.41	8.47	8.34	8.38	100800
1995-03-23	8.38	8.41	8.31	8.38	99600
1995-03-24	8.41	8.50	8.41	8.47	417600
1995-03-27	8.47	8.53	8.44	8.50	72000
1995-03-28	8.53	8.53	8.44	8.47	156400
1995-03-29	8.50	8.59	8.47	8.53	208400
1995-03-30	8.50	8.59	8.50	8.59	190400
1995-03-31	8.59	8.59	8.50	8.56	120000
1995-04-03	8.53	8.63	8.47	8.47	338000
1995-04-04	8.31	8.47	8.31	8.38	946400
1995-04-05	8.41	8.56	8.41	8.56	860400
1995-04-06	8.56	8.56	8.47	8.50	236000
1995-04-07	8.53	8.53	8.47	8.47	187600
1995-04-10	8.41	8.47	8.38	8.41	638400
1995-04-11	8.41	8.47	8.41	8.44	169200
1995-04-12	8.47	8.56	8.44	8.53	80000
1995-04-13	8.50	8.50	8.41	8.41	94800
1995-04-17	8.41	8.53	8.41	8.47	235600
1995-04-18	8.44	8.47	8.41	8.44	171600
1995-04-19	8.44	8.50	8.44	8.44	166000
1995-04-20	8.47	8.53	8.44	8.50	176000
1995-04-21	8.53	8.56	8.50	8.50	152800
1995-04-24	8.50	8.59	8.47	8.56	176800
1995-04-25	8.56	8.63	8.53	8.56	736000
1995-04-26	8.56	8.66	8.56	8.56	580800
1995-04-27	8.56	8.59	8.50	8.56	87600
1995-04-28	8.66	8.66	8.50	8.59	115200
1995-05-01	8.66	8.66	8.56	8.59	533600
1995-05-02	8.56	8.59	8.41	8.41	307200
1995-05-03	8.38	8.41	8.38	8.38	485200
1995-05-04	8.38	8.47	8.38	8.47	177600
1995-05-05	8.47	8.66	8.47	8.66	196800
1995-05-08	8.63	8.63	8.56	8.56	80000
1995-05-09	8.56	8.59	8.56	8.56	92800
1995-05-10	8.56	8.56	8.50	8.53	167600
1995-05-11	8.53	8.53	8.47	8.50	225200
1995-05-12	8.47	8.56	8.47	8.50	136400
1995-05-15	8.50	8.53	8.50	8.50	260800
1995-05-16	8.53	8.56	8.50	8.53	128000
1995-05-17	8.53	8.53	8.50	8.50	322400
1995-05-18	8.53	8.53	8.44	8.47	146000
1995-05-19	8.44	8.44	8.38	8.44	80800
1995-05-22	8.41	8.53	8.41	8.47	55200
1995-05-23	8.47	8.50	8.44	8.50	72800
1995-05-24	8.47	8.53	8.47	8.50	173200
1995-05-25	8.50	8.59	8.47	8.56	72400
1995-05-26	8.63	8.66	8.59	8.63	118800
1995-05-30	8.63	8.66	8.56	8.63	182000
1995-05-31	8.63	8.81	8.63	8.81	474800
1995-06-01	8.81	8.88	8.78	8.84	295600
1995-06-02	8.88	8.94	8.84	8.91	196000
1995-06-05	8.97	9.06	8.94	9.06	310400
1995-06-06	9.03	9.09	9.03	9.06	330000
1995-06-07	9.06	9.06	8.97	8.97	615200
1995-06-08	8.94	8.97	8.88	8.88	336000
1995-06-09	8.84	8.84	8.72	8.75	107200
1995-06-12	8.78	8.88	8.78	8.84	162000
1995-06-13	8.88	8.91	8.78	8.81	321600
1995-06-14	8.81	8.81	8.75	8.78	98000
1995-06-15	8.81	8.81	8.69	8.72	313600
1995-06-16	8.69	8.69	8.66	8.69	154800
1995-06-19	8.69	8.72	8.66	8.69	521200
1995-06-20	8.66	8.69	8.63	8.63	386400
1995-06-21	8.63	8.66	8.59	8.63	158000
1995-06-22	8.63	8.78	8.63	8.78	363200
1995-06-23	8.75	8.78	8.72	8.78	260400
1995-06-26	8.78	8.81	8.75	8.75	197600
1995-06-27	8.78	8.78	8.69	8.72	199200
1995-06-28	8.75	8.88	8.75	8.84	184400
1995-06-29	8.84	8.88	8.81	8.81	262000
1995-06-30	8.84	8.86	8.72	8.78	168800
1995-07-03	8.75	8.81	8.72	8.81	105600
1995-07-05	8.81	8.84	8.75	8.84	839200
1995-07-06	8.63	8.63	8.53	8.56	969200
1995-07-07	8.59	8.72	8.59	8.63	991600
1995-07-10	8.63	8.63	8.50	8.50	272800
1995-07-11	8.50	8.56	8.44	8.50	240000
1995-07-12	8.53	8.59	8.47	8.56	627600
1995-07-13	8.59	8.66	8.56	8.66	178400
1995-07-14	8.63	8.63	8.53	8.53	138000
1995-07-17	8.56	8.59	8.56	8.56	98800
1995-07-18	8.53	8.59	8.53	8.56	886800
1995-07-19	8.56	8.63	8.50	8.50	777200
1995-07-20	8.53	8.53	8.44	8.50	173600
1995-07-21	8.47	8.50	8.44	8.44	371200
1995-07-24	8.47	8.53	8.41	8.44	217600
1995-07-25	8.44	8.56	8.41	8.47	860800
1995-07-26	8.44	8.50	8.41	8.41	292000
1995-07-27	8.44	8.50	8.44	8.50	169200
1995-07-28	8.50	8.50	8.44	8.47	176000
1995-07-31	8.50	8.50	8.41	8.50	102000
1995-08-01	8.47	8.50	8.41	8.47	399200
1995-08-02	8.53	8.56	8.47	8.50	325600
1995-08-03	8.50	8.50	8.44	8.44	96000
1995-08-04	8.47	8.50	8.44	8.50	298800
1995-08-07	8.50	8.56	8.41	8.41	201600
1995-08-08	8.44	8.47	8.41	8.44	290000
1995-08-09	8.47	8.50	8.44	8.50	410000
1995-08-10	8.50	8.50	8.44	8.44	91600
1995-08-11	8.47	8.50	8.41	8.41	170800
1995-08-14	8.41	8.47	8.41	8.47	112400
1995-08-15	8.50	8.50	8.44	8.44	408400
1995-08-16	8.47	8.63	8.44	8.63	482000
1995-08-17	8.66	8.72	8.63	8.69	203600
1995-08-18	8.69	8.72	8.66	8.66	298000
1995-08-21	8.72	8.78	8.69	8.72	216000
1995-08-22	8.75	8.81	8.72	8.81	609200
1995-08-23	8.81	8.88	8.81	8.84	219200
1995-08-24	8.84	8.91	8.84	8.91	412400
1995-08-25	8.94	8.97	8.91	8.94	3434400
1995-08-28	8.94	8.95	8.88	8.91	279600
1995-08-29	8.91	8.91	8.78	8.84	424400
1995-08-30	8.84	8.88	8.75	8.84	228400
1995-08-31	8.81	8.84	8.78	8.84	175200
1995-09-01	8.84	8.84	8.81	8.84	224400
1995-09-05	8.84	8.88	8.81	8.84	398800
1995-09-06	8.88	8.88	8.81	8.84	201200
1995-09-07	8.88	8.91	8.81	8.81	160000
1995-09-08	8.84	8.88	8.81	8.81	247600
1995-09-11	8.78	8.88	8.75	8.88	166800
1995-09-12	8.88	8.88	8.81	8.84	377600
1995-09-13	8.91	8.91	8.84	8.88	189600
1995-09-14	8.91	9.00	8.91	8.97	421600
1995-09-15	8.97	9.03	8.97	9.03	332800
1995-09-18	9.00	9.03	8.94	9.03	201600
1995-09-19	9.03	9.09	9.03	9.09	299600
1995-09-20	9.06	9.13	9.06	9.09	94400
1995-09-21	9.13	9.13	9.06	9.06	168000
1995-09-22	9.06	9.13	9.06	9.13	158400
1995-09-25	9.09	9.13	9.06	9.09	162800
1995-09-26	9.09	9.28	9.09	9.28	348400
1995-09-27	9.25	9.31	9.22	9.31	174000
1995-09-28	9.31	9.41	9.28	9.38	203600
1995-09-29	9.38	9.50	9.38	9.41	194800
1995-10-02	9.38	9.63	9.38	9.47	162400
1995-10-03	9.44	9.53	9.38	9.53	218400
1995-10-04	9.47	9.53	9.47	9.53	1289600
1995-10-05	9.22	9.34	9.22	9.31	947200
1995-10-06	9.31	9.41	9.28	9.38	881600
1995-10-09	9.38	9.38	9.28	9.34	133600
1995-10-10	9.38	9.44	9.28	9.41	1570800
1995-10-11	9.44	9.50	9.44	9.50	109200
1995-10-12	9.44	9.53	9.44	9.53	248000
1995-10-13	9.53	9.53	9.50	9.53	249200
1995-10-16	9.56	9.56	9.50	9.53	196800
1995-10-17	9.50	9.50	9.44	9.47	118000
1995-10-18	9.50	9.63	9.50	9.63	613200
1995-10-19	9.63	9.66	9.56	9.66	233200
1995-10-20	9.63	9.69	9.59	9.69	152000
1995-10-23	9.66	9.75	9.63	9.75	189600
1995-10-24	9.75	9.78	9.66	9.75	363600
1995-10-25	9.81	9.91	9.78	9.88	614800
1995-10-26	9.88	10.03	9.88	9.97	368000
1995-10-27	9.94	10.00	9.84	10.00	688400
1995-10-30	9.97	10.00	9.94	10.00	291200
1995-10-31	9.97	10.03	9.97	10.00	310000
1995-11-01	9.97	10.06	9.97	10.03	596000
1995-11-02	10.03	10.09	10.00	10.06	346400
1995-11-03	10.03	10.06	10.03	10.03	101600
1995-11-06	10.00	10.03	9.97	9.97	325200
1995-11-07	10.00	10.00	9.84	9.84	338400
1995-11-08	9.88	9.97	9.88	9.94	254400
1995-11-09	9.91	9.94	9.81	9.81	161200
1995-11-10	9.84	9.84	9.75	9.84	208400
1995-11-13	9.81	9.94	9.78	9.94	194400
1995-11-14	9.91	9.91	9.88	9.91	212800
1995-11-15	9.88	10.00	9.88	10.00	138400
1995-11-16	9.97	10.00	9.91	9.94	116400
1995-11-17	9.91	10.03	9.88	10.00	193600
1995-11-20	10.03	10.03	10.00	10.00	242000
1995-11-21	10.00	10.06	10.00	10.03	157600
1995-11-22	10.03	10.09	10.03	10.03	143600
1995-11-24	10.03	10.06	10.00	10.06	65600
1995-11-27	10.03	10.13	10.03	10.09	335600
1995-11-28	10.06	10.13	10.03	10.13	141600
1995-11-29	10.09	10.16	10.09	10.16	366400
1995-11-30	10.16	10.16	10.09	10.13	120400
1995-12-01	10.13	10.25	10.09	10.22	360800
1995-12-04	10.19	10.31	10.16	10.31	363600
1995-12-05	10.28	10.44	10.28	10.44	112400
1995-12-06	10.44	10.50	10.44	10.44	110800
1995-12-07	10.41	10.41	10.31	10.34	360400
1995-12-08	10.31	10.41	10.25	10.38	84800
1995-12-11	10.38	10.44	10.38	10.38	263200
1995-12-12	10.34	10.38	10.31	10.34	111200
1995-12-13	10.31	10.47	10.31	10.44	230000
1995-12-14	10.47	10.53	10.44	10.47	161600
1995-12-15	10.41	10.50	10.34	10.50	264800
1995-12-18	10.47	10.59	10.44	10.56	261200
1995-12-19	10.59	10.72	10.59	10.72	158400
1995-12-20	10.75	10.75	10.50	10.56	248000
1995-12-21	10.56	10.72	10.56	10.72	63200
1995-12-22	10.72	10.81	10.72	10.75	146000
1995-12-26	10.78	10.81	10.78	10.81	268800
1995-12-27	10.81	10.84	10.78	10.81	106000
1995-12-28	10.84	10.91	10.84	10.84	688000
1995-12-29	10.88	10.88	10.75	10.75	177600
1996-01-02	10.75	10.91	10.73	10.91	341600
1996-01-03	10.91	10.91	10.75	10.75	464000
1996-01-04	10.72	10.78	10.72	10.75	382400
1996-01-05	10.75	10.81	10.69	10.81	512000
1996-01-08	10.63	10.66	10.59	10.66	1463200
1996-01-09	10.66	10.72	10.59	10.63	1918000
1996-01-10	10.59	10.63	10.50	10.56	293200
1996-01-11	10.53	10.56	10.50	10.53	204800
1996-01-12	10.56	10.56	10.44	10.47	929600
1996-01-15	10.47	10.47	10.34	10.47	124000
1996-01-16	10.47	10.50	10.44	10.50	112000
1996-01-17	10.44	10.50	10.44	10.44	202400
1996-01-18	10.47	10.50	10.44	10.50	256800
1996-01-19	10.50	10.50	10.41	10.47	246400
1996-01-22	10.47	10.47	10.44	10.44	98400
1996-01-23	10.44	10.53	10.41	10.53	248800
1996-01-24	10.50	10.53	10.50	10.50	150800
1996-01-25	10.53	10.53	10.47	10.53	170400
1996-01-26	10.47	10.53	10.41	10.50	224400
1996-01-29	10.50	10.53	10.47	10.53	184000
1996-01-30	10.50	10.56	10.50	10.53	88000
1996-01-31	10.56	10.63	10.50	10.50	299200
1996-02-01	10.47	10.50	10.47	10.47	219600
1996-02-02	10.44	10.47	10.44	10.44	130800
1996-02-05	10.41	10.53	10.41	10.53	160000
1996-02-06	10.47	10.53	10.44	10.50	166800
1996-02-07	10.47	10.53	10.47	10.50	282800
1996-02-08	10.50	10.53	10.47	10.53	411600
1996-02-09	10.50	10.56	10.50	10.50	251600
1996-02-12	10.50	10.53	10.47	10.50	120000
1996-02-13	10.50	10.50	10.38	10.47	141600
1996-02-14	10.50	10.50	10.41	10.47	272400
1996-02-15	10.44	10.47	10.41	10.41	73200
1996-02-16	10.41	10.44	10.34	10.44	322800
1996-02-20	10.41	10.44	10.22	10.25	173600
1996-02-21	10.22	10.31	10.22	10.31	69600
1996-02-22	10.31	10.44	10.28	10.44	216800
1996-02-23	10.41	10.44	10.41	10.41	292800
1996-02-26	10.38	10.41	10.31	10.31	313200
1996-02-27	10.28	10.38	10.25	10.31	126800
1996-02-28	10.34	10.47	10.34	10.44	178800
1996-02-29	10.41	10.44	10.31	10.31	1332800
1996-03-01	10.31	10.34	10.28	10.31	59200
1996-03-04	10.31	10.47	10.31	10.47	195600
1996-03-05	10.44	10.47	10.31	10.31	88800
1996-03-06	10.28	10.38	10.25	10.38	73600
1996-03-07	10.34	10.38	10.31	10.34	70400
1996-03-08	10.28	10.34	10.19	10.19	500400
1996-03-11	10.13	10.16	10.03	10.09	168000
1996-03-12	10.06	10.06	9.81	9.88	572400
1996-03-13	9.88	9.88	9.84	9.88	170000
1996-03-14	9.84	9.88	9.72	9.75	282000
1996-03-15	9.72	9.81	9.72	9.72	210000
1996-03-18	9.75	9.94	9.72	9.94	587200
1996-03-19	9.88	9.94	9.88	9.94	283200
1996-03-20	9.94	9.94	9.81	9.88	99600
1996-03-21	9.88	9.88	9.81	9.84	155200
1996-03-22	9.88	9.91	9.88	9.88	93600
1996-03-25	9.88	9.94	9.88	9.91	331600
1996-03-26	9.88	9.94	9.88	9.94	447200
1996-03-27	9.91	9.97	9.84	9.94	110000
1996-03-28	9.94	9.97	9.88	9.91	60400
1996-03-29	9.94	9.97	9.91	9.97	98400
1996-04-01	9.97	10.03	9.94	9.97	145600
1996-04-02	10.00	10.00	9.84	9.91	118000
1996-04-03	9.91	9.94	9.84	9.91	128400
1996-04-04	9.91	9.91	9.78	9.84	64000
1996-04-08	9.59	9.59	9.22	9.31	330000
1996-04-09	9.34	9.50	9.31	9.50	1680000
1996-04-10	9.47	9.50	9.38	9.41	1550000
1996-04-11	9.41	9.44	9.22	9.44	696000
1996-04-12	9.44	9.53	9.41	9.50	561600
1996-04-15	9.50	9.53	9.44	9.44	130800
1996-04-16	9.41	9.50	9.41	9.47	396000
1996-04-17	9.44	9.44	9.41	9.41	217200
1996-04-18	9.41	9.50	9.41	9.50	105200
1996-04-19	9.50	9.50	9.38	9.44	294000
1996-04-22	9.47	9.50	9.44	9.50	84400
1996-04-23	9.50	9.50	9.41	9.44	149200
1996-04-24	9.44	9.47	9.44	9.44	74400
1996-04-25	9.44	9.50	9.44	9.50	220000
1996-04-26	9.47	9.47	9.41	9.41	86800
1996-04-29	9.38	9.44	9.31	9.44	45200
1996-04-30	9.41	9.44	9.38	9.44	85200
1996-05-01	9.44	9.47	9.41	9.47	146800
1996-05-02	9.44	9.50	9.44	9.47	203600
1996-05-03	9.44	9.47	9.44	9.44	166000
1996-05-06	9.44	9.50	9.41	9.44	232000
1996-05-07	9.47	9.50	9.28	9.28	220400
1996-05-08	9.25	9.38	9.25	9.34	142800
1996-05-09	9.38	9.47	9.38	9.47	137200
1996-05-10	9.50	9.63	9.50	9.59	175600
1996-05-13	9.59	9.69	9.59	9.66	32000
1996-05-14	9.66	9.78	9.66	9.69	41200
1996-05-15	9.69	9.78	9.63	9.63	170400
1996-05-16	9.63	9.63	9.53	9.59	92000
1996-05-17	9.56	9.66	9.56	9.63	214400
1996-05-20	9.56	9.63	9.56	9.59	58800
1996-05-21	9.59	9.66	9.59	9.59	90400
1996-05-22	9.59	9.63	9.56	9.63	94400
1996-05-23	9.66	9.69	9.63	9.63	174000
1996-05-24	9.66	9.75	9.66	9.69	172800
1996-05-28	9.72	9.72	9.66	9.69	180000
1996-05-29	9.66	9.75	9.63	9.72	911600
1996-05-30	9.72	9.72	9.63	9.72	486400
1996-05-31	9.72	9.72	9.53	9.53	137600
1996-06-03	9.53	9.56	9.50	9.50	39200
1996-06-04	9.53	9.56	9.47	9.56	190400
1996-06-05	9.56	9.63	9.53	9.56	170400
1996-06-06	9.59	9.66	9.56	9.59	70000
1996-06-07	9.53	9.53	9.41	9.44	164800
1996-06-10	9.44	9.47	9.41	9.41	74400
1996-06-11	9.44	9.50	9.44	9.44	167200
1996-06-12	9.44	9.47	9.44	9.47	332800
1996-06-13	9.47	9.47	9.41	9.44	87200
1996-06-14	9.44	9.44	9.38	9.38	72000
1996-06-17	9.34	9.41	9.34	9.41	87200
1996-06-18	9.38	9.41	9.38	9.41	59600
1996-06-19	9.41	9.44	9.38	9.41	77200
1996-06-20	9.38	9.44	9.34	9.38	609200
1996-06-21	9.44	9.50	9.41	9.47	388400
1996-06-24	9.47	9.53	9.47	9.53	111200
1996-06-25	9.50	9.66	9.47	9.66	403200
1996-06-26	9.66	9.72	9.66	9.72	330000
1996-06-27	9.69	9.72	9.66	9.72	450400
1996-06-28	9.75	9.97	9.75	9.91	206800
1996-07-01	9.94	10.00	9.91	9.97	98000
1996-07-02	9.97	10.03	9.84	9.88	36000
1996-07-03	9.91	10.03	9.91	10.00	306400
1996-07-05	9.97	9.97	9.75	9.81	149600
1996-07-08	9.56	9.66	9.53	9.53	1974800
1996-07-09	9.53	9.66	9.53	9.59	1705200
1996-07-10	9.53	9.63	9.53	9.63	272000
1996-07-11	9.69	9.69	9.63	9.66	203600
1996-07-12	9.63	9.72	9.63	9.72	118400
1996-07-15	9.75	9.88	9.72	9.72	214000
1996-07-16	9.69	9.69	9.59	9.63	141200
1996-07-17	9.63	9.75	9.63	9.69	1065600
1996-07-18	9.69	9.72	9.66	9.69	151200
1996-07-19	9.72	9.72	9.63	9.63	149600
1996-07-22	9.63	9.75	9.63	9.75	90000
1996-07-23	9.69	9.72	9.69	9.69	128000
1996-07-24	9.69	9.72	9.63	9.69	182400
1996-07-25	9.75	9.84	9.72	9.72	352800
1996-07-26	9.72	9.88	9.72	9.84	464800
1996-07-29	9.84	9.91	9.84	9.84	476400
1996-07-30	9.88	9.88	9.84	9.88	57600
1996-07-31	9.88	9.88	9.81	9.81	314000
1996-08-01	9.84	9.94	9.84	9.91	249600
1996-08-02	10.00	10.03	10.00	10.03	1014800
1996-08-05	10.03	10.16	10.03	10.13	742400
1996-08-06	10.16	10.19	10.03	10.19	413600
1996-08-07	10.19	10.31	10.19	10.28	294000
1996-08-08	10.28	10.31	10.22	10.25	159200
1996-08-09	10.28	10.28	10.25	10.25	75600
1996-08-12	10.22	10.31	10.22	10.31	142400
1996-08-13	10.31	10.31	10.22	10.22	414800
1996-08-14	10.22	10.22	10.13	10.19	170800
1996-08-15	10.19	10.22	10.19	10.22	71600
1996-08-16	10.22	10.38	10.22	10.38	53200
1996-08-19	10.34	10.47	10.28	10.47	117200
1996-08-20	10.44	10.44	10.38	10.38	72000
1996-08-21	10.34	10.34	10.28	10.34	284800
1996-08-22	10.38	10.41	10.34	10.34	67200
1996-08-23	10.38	10.38	10.31	10.31	48000
1996-08-26	10.34	10.34	10.22	10.22	136000
1996-08-27	10.25	10.31	10.22	10.28	140800
1996-08-28	10.31	10.38	10.28	10.31	196400
1996-08-29	10.34	10.34	10.16	10.16	136000
1996-08-30	10.19	10.19	10.00	10.13	105200
1996-09-03	10.09	10.13	10.03	10.09	82800
1996-09-04	10.09	10.19	10.00	10.00	260000
1996-09-05	9.97	10.00	9.88	9.97	464800
1996-09-06	10.03	10.16	10.00	10.13	242400
1996-09-09	10.09	10.16	10.09	10.13	64800
1996-09-10	10.13	10.13	10.06	10.13	84000
1996-09-11	10.09	10.09	10.06	10.06	176400
1996-09-12	10.03	10.06	10.03	10.06	112000
1996-09-13	10.09	10.38	10.09	10.28	187200
1996-09-16	10.34	10.34	10.22	10.25	142400
1996-09-17	10.22	10.22	10.16	10.16	52000
1996-09-18	10.16	10.16	10.09	10.09	57200
1996-09-19	10.09	10.19	10.06	10.19	189600
1996-09-20	10.16	10.22	10.13	10.16	279600
1996-09-23	10.16	10.16	9.94	10.03	166400
1996-09-24	10.06	10.06	9.97	9.97	477600
1996-09-25	9.97	9.97	9.91	9.91	869600
1996-09-26	9.91	10.06	9.88	9.97	211600
1996-09-27	9.97	10.09	9.94	9.97	129200
1996-09-30	9.97	10.06	9.97	10.00	69200
1996-10-01	10.00	10.09	10.00	10.09	72000
1996-10-02	10.06	10.19	10.06	10.06	94800
1996-10-03	10.13	10.16	10.06	10.06	69600
1996-10-04	10.09	10.28	10.09	10.16	282400
1996-10-07	10.16	10.22	10.16	10.19	380800
1996-10-08	10.03	10.03	9.94	9.94	1828800
1996-10-09	9.91	9.97	9.91	9.94	1499600
1996-10-10	9.94	10.00	9.94	9.94	35200
1996-10-11	9.97	9.97	9.94	9.94	90400
1996-10-14	9.91	9.94	9.91	9.91	25600
1996-10-15	9.91	9.91	9.69	9.69	282400
1996-10-16	9.72	9.72	9.66	9.66	129200
1996-10-17	9.63	9.66	9.53	9.63	160000
1996-10-18	9.59	9.78	9.59	9.78	148400
1996-10-21	9.72	9.75	9.63	9.63	473200
1996-10-22	9.59	9.63	9.56	9.56	410400
1996-10-23	9.59	9.66	9.59	9.66	82800
1996-10-24	9.63	9.63	9.56	9.63	234000
1996-10-25	9.63	9.63	9.56	9.56	1244800
1996-10-28	9.56	9.72	9.56	9.72	513200
1996-10-29	9.72	9.72	9.63	9.66	78800
1996-10-30	9.69	9.75	9.69	9.72	482800
1996-10-31	9.75	9.81	9.72	9.78	550400
1996-11-01	9.84	9.94	9.81	9.88	270800
1996-11-04	9.88	9.97	9.88	9.97	213600
1996-11-05	9.94	10.03	9.94	10.00	188400
1996-11-06	10.00	10.13	10.00	10.06	349200
1996-11-07	10.06	10.22	10.06	10.16	264800
1996-11-08	10.16	10.16	10.13	10.13	153600
1996-11-11	10.16	10.25	10.13	10.16	342000
1996-11-12	10.13	10.16	10.09	10.09	1009200
1996-11-13	10.09	10.09	10.06	10.06	114400
1996-11-14	10.06	10.19	10.06	10.16	361600
1996-11-15	10.16	10.19	10.13	10.16	572400
1996-11-18	10.22	10.22	10.13	10.13	556800
1996-11-19	10.13	10.16	10.13	10.16	212800
1996-11-20	10.13	10.19	10.13	10.19	314000
1996-11-21	10.22	10.22	10.19	10.22	77200
1996-11-22	10.19	10.22	10.19	10.19	163600
1996-11-25	10.19	10.28	10.19	10.28	441600
1996-11-26	10.25	10.31	10.25	10.28	399600
1996-11-27	10.28	10.31	10.28	10.31	187200
1996-11-29	10.28	10.31	10.28	10.28	86000
1996-12-02	10.28	10.31	10.25	10.25	297200
1996-12-03	10.25	10.31	10.25	10.31	105600
1996-12-04	10.28	10.34	10.25	10.34	310400
1996-12-05	10.28	10.31	10.22	10.28	332800
1996-12-06	10.25	10.28	10.16	10.28	317600
1996-12-09	10.28	10.34	10.28	10.34	104800
1996-12-10	10.31	10.38	10.31	10.34	327200
1996-12-11	10.34	10.34	10.19	10.25	118400
1996-12-12	10.25	10.25	10.19	10.22	574400
1996-12-13	10.22	10.25	10.19	10.22	120000
1996-12-16	10.25	10.28	10.22	10.22	234000
1996-12-17	10.22	10.25	10.19	10.19	799600
1996-12-18	10.22	10.22	10.19	10.19	139200
1996-12-19	10.22	10.41	10.19	10.41	368800
1996-12-20	10.47	10.47	10.38	10.38	180000
1996-12-23	10.38	10.38	10.28	10.31	298400
1996-12-24	10.31	10.31	10.28	10.31	154000
1996-12-26	10.31	10.31	10.28	10.31	103200
1996-12-27	10.31	10.38	10.28	10.38	80000
1996-12-30	10.38	10.47	10.34	10.47	98400
1996-12-31	10.50	10.50	10.34	10.44	584400
1997-01-02	10.44	10.47	10.28	10.28	384800
1997-01-03	10.28	10.38	10.28	10.31	156800
1997-01-06	10.28	10.31	10.25	10.25	109600
1997-01-07	10.28	10.34	10.25	10.34	111200
1997-01-08	10.19	10.22	10.13	10.19	1172800
1997-01-09	10.22	10.31	10.16	10.28	846000
1997-01-10	10.22	10.31	10.19	10.28	108800
1997-01-13	10.28	10.28	10.16	10.25	101600
1997-01-14	10.22	10.25	10.22	10.22	120800
1997-01-15	10.19	10.22	10.13	10.22	300000
1997-01-16	10.19	10.22	10.19	10.19	81600
1997-01-17	10.19	10.34	10.19	10.34	850800
1997-01-20	10.38	10.38	10.28	10.34	106400
1997-01-21	10.31	10.41	10.31	10.41	332000
1997-01-22	10.38	10.44	10.38	10.41	198800
1997-01-23	10.41	10.56	10.38	10.50	287600
1997-01-24	10.47	10.47	10.38	10.38	202400
1997-01-27	10.38	10.63	10.38	10.50	584400
1997-01-28	10.53	10.56	10.50	10.56	330800
1997-01-29	10.53	10.53	10.50	10.50	98400
1997-01-30	10.53	10.56	10.50	10.56	240800
1997-01-31	10.56	10.66	10.53	10.66	1064000
1997-02-03	10.63	10.66	10.63	10.66	87600
1997-02-04	10.63	10.66	10.56	10.63	183600
1997-02-05	10.59	10.63	10.50	10.50	400800
1997-02-06	10.50	10.50	10.41	10.41	101600
1997-02-07	10.44	10.50	10.44	10.50	108000
1997-02-10	10.50	10.53	10.41	10.53	412400
1997-02-11	10.50	10.53	10.44	10.47	214000
1997-02-12	10.50	10.59	10.47	10.56	90400
1997-02-13	10.59	10.63	10.59	10.59	166000
1997-02-14	10.59	10.63	10.53	10.53	88000
1997-02-18	10.53	10.63	10.47	10.59	184400
1997-02-19	10.63	10.66	10.53	10.56	222000
1997-02-20	10.53	10.53	10.41	10.47	290800
1997-02-21	10.50	10.53	10.44	10.53	229600
1997-02-24	10.50	10.59	10.47	10.56	107200
1997-02-25	10.56	10.63	10.56	10.59	143600
1997-02-26	10.59	10.59	10.50	10.59	123600
1997-02-27	10.63	10.63	10.53	10.53	178400
1997-02-28	10.53	10.56	10.53	10.53	196400
1997-03-03	10.53	10.72	10.53	10.69	475600
1997-03-04	10.72	10.72	10.59	10.59	293200
1997-03-05	10.59	10.63	10.53	10.63	1047200
1997-03-06	10.59	10.59	10.53	10.56	161200
1997-03-07	10.56	10.63	10.56	10.59	225200
1997-03-10	10.56	10.66	10.56	10.66	76800
1997-03-11	10.63	10.69	10.56	10.56	275200
1997-03-12	10.59	10.59	10.53	10.56	204400
1997-03-13	10.53	10.59	10.47	10.47	261200
1997-03-14	10.50	10.59	10.50	10.56	112400
1997-03-17	10.56	10.56	10.47	10.53	115600
1997-03-18	10.53	10.56	10.50	10.50	64000
1997-03-19	10.50	10.59	10.50	10.56	142800
1997-03-20	10.53	10.56	10.50	10.50	194400
1997-03-21	10.53	10.55	10.50	10.53	576400
1997-03-24	10.53	10.66	10.53	10.63	355200
1997-03-25	10.63	10.75	10.63	10.66	416800
1997-03-26	10.66	10.66	10.56	10.59	70800
1997-03-27	10.59	10.59	10.47	10.56	358000
1997-03-31	10.53	10.53	10.47	10.47	251200
1997-04-01	10.41	10.59	10.28	10.56	543200
1997-04-02	10.56	10.63	10.53	10.63	70000
1997-04-03	10.59	10.59	10.56	10.56	80800
1997-04-04	10.59	10.59	10.53	10.56	190000
1997-04-07	10.56	10.63	10.56	10.63	175200
1997-04-08	10.44	10.47	10.38	10.44	3165200
1997-04-09	10.47	10.47	10.38	10.38	893200
1997-04-10	10.34	10.53	10.31	10.50	171600
1997-04-11	10.53	10.53	10.41	10.41	55200
1997-04-14	10.34	10.41	10.34	10.38	118800
1997-04-15	10.38	10.44	10.38	10.41	118800
1997-04-16	10.38	10.38	10.31	10.34	102000
1997-04-17	10.34	10.41	10.34	10.38	63600
1997-04-18	10.41	10.41	10.38	10.41	67200
1997-04-21	10.38	10.41	10.31	10.31	54800
1997-04-22	10.34	10.38	10.31	10.34	47200
1997-04-23	10.31	10.31	10.28	10.31	93600
1997-04-24	10.28	10.28	10.19	10.22	71200
1997-04-25	10.22	10.22	10.16	10.19	85200
1997-04-28	10.19	10.31	10.19	10.28	138000
1997-04-29	10.34	10.47	10.34	10.44	107200
1997-04-30	10.44	10.47	10.34	10.38	391200
1997-05-01	10.34	10.44	10.34	10.44	200400
1997-05-02	10.41	10.53	10.41	10.47	269200
1997-05-05	10.47	10.75	10.47	10.75	123600
1997-05-06	10.75	10.88	10.72	10.78	356800
1997-05-07	10.75	10.78	10.66	10.66	212400
1997-05-08	10.63	10.75	10.56	10.63	148800
1997-05-09	10.63	10.63	10.56	10.59	146000
1997-05-12	10.56	10.72	10.56	10.59	117600
1997-05-13	10.56	10.59	10.53	10.56	157200
1997-05-14	10.56	10.66	10.56	10.59	83600
1997-05-15	10.63	10.63	10.59	10.59	51600
1997-05-16	10.59	10.63	10.59	10.59	128400
1997-05-19	10.59	10.63	10.59	10.59	45200
1997-05-20	10.59	10.59	10.50	10.56	230800
1997-05-21	10.56	10.69	10.56	10.59	166800
1997-05-22	10.56	10.59	10.56	10.56	132000
1997-05-23	10.59	10.63	10.56	10.63	132400
1997-05-27	10.66	10.66	10.59	10.63	142800
1997-05-28	10.63	10.66	10.59	10.66	74800
1997-05-29	10.63	10.63	10.59	10.59	87600
1997-05-30	10.56	10.75	10.56	10.75	106400
1997-06-02	10.78	10.78	10.72	10.72	20800
1997-06-03	10.72	10.75	10.66	10.69	64800
1997-06-04	10.66	10.72	10.63	10.66	192400
1997-06-05	10.66	10.72	10.66	10.66	55200
1997-06-06	10.69	10.72	10.66	10.69	145200
1997-06-09	10.69	10.69	10.63	10.63	388800
1997-06-10	10.63	10.69	10.59	10.69	95200
1997-06-11	10.69	10.72	10.66	10.66	194800
1997-06-12	10.69	10.81	10.69	10.78	402000
1997-06-13	10.75	10.91	10.75	10.88	103600
1997-06-16	10.91	10.94	10.88	10.94	132400
1997-06-17	10.88	11.03	10.84	11.03	474400
1997-06-18	11.00	11.38	10.94	11.25	475200
1997-06-19	11.28	11.38	11.25	11.34	151200
1997-06-20	11.34	11.38	11.25	11.25	320000
1997-06-23	11.28	11.34	11.28	11.31	173600
1997-06-24	11.30	11.34	11.30	11.30	188400
1997-06-25	11.25	11.25	11.06	11.25	407200
1997-06-26	11.22	11.22	11.17	11.19	126400
1997-06-27	11.19	11.31	11.19	11.27	161200
1997-06-30	11.23	11.47	11.17	11.38	406800
1997-07-01	11.34	11.47	11.22	11.44	159200
1997-07-02	11.41	11.44	11.34	11.38	171200
1997-07-03	11.41	11.50	11.39	11.50	68400
1997-07-07	11.47	11.63	11.44	11.56	114000
1997-07-08	11.34	11.42	11.30	11.39	2764400
1997-07-09	11.33	11.39	11.31	11.31	192400
1997-07-10	11.34	11.42	11.33	11.38	189200
1997-07-11	11.38	11.44	11.38	11.38	81600
1997-07-14	11.38	11.42	11.34	11.34	75200
1997-07-15	11.34	11.39	11.33	11.39	199600
1997-07-16	11.41	11.55	11.41	11.42	126800
1997-07-17	11.48	11.50	11.39	11.39	76000
1997-07-18	11.38	11.38	11.25	11.34	178000
1997-07-21	11.31	11.34	11.27	11.31	106000
1997-07-22	11.28	11.41	11.27	11.39	103200
1997-07-23	11.39	11.39	11.28	11.31	94400
1997-07-24	11.28	11.31	11.20	11.28	165200
1997-07-25	11.27	11.36	11.27	11.33	74400
1997-07-28	11.31	11.34	11.28	11.28	283600
1997-07-29	11.25	11.34	11.25	11.33	221600
1997-07-30	11.28	11.39	11.28	11.38	136800
1997-07-31	11.41	11.44	11.34	11.39	154400
1997-08-01	11.41	11.42	11.30	11.41	226800
1997-08-04	11.39	11.44	11.39	11.44	200800
1997-08-05	11.44	11.59	11.44	11.50	184400
1997-08-06	11.50	11.50	11.45	11.48	88800
1997-08-07	11.45	11.52	11.45	11.47	215600
1997-08-08	11.44	11.44	11.28	11.36	178400
1997-08-11	11.34	11.44	11.31	11.42	113200
1997-08-12	11.45	11.48	11.34	11.36	84400
1997-08-13	11.36	11.50	11.36	11.44	283600
1997-08-14	11.42	11.42	11.30	11.30	68800
1997-08-15	11.31	11.31	11.17	11.23	110400
1997-08-18	11.22	11.22	11.14	11.16	194800
1997-08-19	11.16	11.28	11.14	11.28	419200
1997-08-20	11.28	11.28	11.20	11.22	83200
1997-08-21	11.19	11.19	11.06	11.11	474800
1997-08-22	11.08	11.13	11.03	11.13	86000
1997-08-25	11.13	11.23	11.11	11.13	72400
1997-08-26	11.08	11.13	11.08	11.11	120800
1997-08-27	11.09	11.14	11.06	11.13	127600
1997-08-28	11.09	11.11	11.05	11.09	89200
1997-08-29	11.00	11.14	11.00	11.11	104400
1997-09-02	11.06	11.25	11.06	11.23	190000
1997-09-03	11.22	11.28	11.16	11.17	403200
1997-09-04	11.14	11.25	11.14	11.23	102000
1997-09-05	11.25	11.27	11.20	11.25	176800
1997-09-08	11.31	11.31	11.25	11.28	145200
1997-09-09	11.25	11.33	11.22	11.30	114400
1997-09-10	11.27	11.31	11.27	11.27	87200
1997-09-11	11.25	11.31	11.25	11.28	91200
1997-09-12	11.28	11.47	11.25	11.45	88800
1997-09-15	11.44	11.48	11.41	11.42	291200
1997-09-16	11.47	11.61	11.47	11.58	239200
1997-09-17	11.58	11.61	11.50	11.53	149600
1997-09-18	11.55	11.59	11.55	11.58	94800
1997-09-19	11.64	11.64	11.52	11.52	173200
1997-09-22	11.52	11.63	11.52	11.61	95200
1997-09-23	11.59	11.67	11.59	11.64	192800
1997-09-24	11.64	11.70	11.61	11.61	304800
1997-09-25	11.61	11.67	11.59	11.64	259200
1997-09-26	11.63	11.75	11.63	11.75	247600
1997-09-29	11.72	11.81	11.72	11.81	616000
1997-09-30	11.78	11.81	11.77	11.80	410800
1997-10-01	11.78	11.98	11.78	11.95	362400
1997-10-02	11.94	12.00	11.89	11.95	124000
1997-10-03	11.97	12.08	11.92	11.95	104800
1997-10-06	11.95	12.02	11.94	11.97	58800
1997-10-07	11.94	11.98	11.91	11.91	188800
1997-10-08	11.72	11.75	11.58	11.66	2528000
1997-10-09	11.63	11.69	11.58	11.67	114800
1997-10-10	11.63	11.72	11.63	11.72	166400
1997-10-13	11.69	11.88	11.69	11.88	410800
1997-10-14	11.86	11.94	11.83	11.91	197600
1997-10-15	11.86	11.91	11.83	11.91	138800
1997-10-16	11.89	11.94	11.83	11.83	154400
1997-10-17	11.80	11.80	11.69	11.75	132800
1997-10-20	11.73	11.91	11.73	11.86	248000
1997-10-21	11.86	12.02	11.86	12.00	280800
1997-10-22	12.00	12.00	11.91	11.94	155600
1997-10-23	11.91	11.91	11.83	11.86	403200
1997-10-24	11.86	11.98	11.86	11.98	465200
1997-10-27	12.00	12.16	11.94	11.94	512000
1997-10-28	11.97	11.98	11.88	11.98	567600
1997-10-29	11.97	12.11	11.97	12.02	570000
1997-10-30	12.02	12.02	12.00	12.00	278800
1997-10-31	12.05	12.13	12.00	12.11	550800
1997-11-03	12.16	12.30	12.16	12.16	752400
1997-11-04	12.13	12.13	11.98	12.06	139600
1997-11-05	12.05	12.06	11.98	12.02	101200
1997-11-06	11.98	12.05	11.97	12.03	254000
1997-11-07	11.98	11.98	11.81	11.97	255600
1997-11-10	12.00	12.13	12.00	12.13	124400
1997-11-11	12.13	12.19	12.08	12.19	82800
1997-11-12	12.22	12.22	12.09	12.19	148400
1997-11-13	12.20	12.22	12.09	12.20	74400
1997-11-14	12.19	12.23	12.11	12.22	162800
1997-11-17	12.23	12.25	12.19	12.22	208000
1997-11-18	12.22	12.23	12.09	12.13	338400
1997-11-19	12.13	12.23	12.11	12.23	179200
1997-11-20	12.23	12.44	12.20	12.41	932000
1997-11-21	12.44	12.56	12.42	12.56	85200
1997-11-24	12.55	12.56	12.42	12.56	182400
1997-11-25	12.55	12.77	12.50	12.72	132000
1997-11-26	12.72	12.72	12.67	12.70	70800
1997-11-28	12.72	12.78	12.72	12.72	63200
1997-12-01	12.69	12.84	12.69	12.80	170800
1997-12-02	12.80	12.80	12.73	12.75	270000
1997-12-03	12.75	12.81	12.69	12.70	108000
1997-12-04	12.72	12.77	12.64	12.66	120800
1997-12-05	12.63	12.77	12.59	12.73	218400
1997-12-08	12.72	12.75	12.67	12.69	43600
1997-12-09	12.67	12.67	12.56	12.63	85600
1997-12-10	12.63	12.72	12.56	12.72	123600
1997-12-11	12.67	12.67	12.52	12.52	90000
1997-12-12	12.55	12.72	12.52	12.72	102800
1997-12-15	12.73	12.94	12.73	12.86	85600
1997-12-16	12.83	12.95	12.81	12.95	89600
1997-12-17	12.94	12.94	12.83	12.88	375600
1997-12-18	12.88	12.94	12.80	12.94	132400
1997-12-19	12.89	13.05	12.77	13.05	212400
1997-12-22	13.06	13.36	13.05	13.34	242000
1997-12-23	13.36	13.61	13.36	13.55	263200
1997-12-24	13.55	13.61	13.52	13.52	57200
1997-12-26	13.47	13.52	13.45	13.48	114400
1997-12-29	13.45	13.59	13.42	13.59	88800
1997-12-30	13.59	13.66	13.58	13.61	185600
1997-12-31	13.59	13.69	13.53	13.67	132400
1998-01-02	13.61	13.61	13.42	13.48	598000
1998-01-05	13.50	13.58	13.38	13.39	274400
1998-01-06	13.38	13.39	13.27	13.33	451200
1998-01-07	13.13	13.17	13.00	13.02	4265600
1998-01-08	12.98	13.06	12.94	13.06	768000
1998-01-09	13.08	13.09	12.95	12.95	126400
1998-01-12	12.97	13.09	12.91	13.08	157200
1998-01-13	13.05	13.05	12.95	12.95	235600
1998-01-14	12.98	12.98	12.84	12.88	247600
1998-01-15	12.84	12.89	12.84	12.88	206000
1998-01-16	12.92	13.05	12.91	12.98	319600
1998-01-20	12.98	13.02	12.97	12.97	178800
1998-01-21	12.97	13.03	12.91	13.00	409200
1998-01-22	12.98	13.09	12.95	13.03	148000
1998-01-23	13.05	13.09	12.89	12.92	120800
1998-01-26	12.89	13.03	12.89	12.98	215200
1998-01-27	13.00	13.22	12.98	13.02	259200
1998-01-28	13.05	13.16	13.02	13.03	330400
1998-01-29	13.03	13.19	13.03	13.06	476800
1998-01-30	13.08	13.13	12.92	13.08	358800
1998-02-02	13.16	13.17	13.02	13.09	292800
1998-02-03	13.08	13.19	13.03	13.03	219200
1998-02-04	13.05	13.14	13.02	13.02	45600
1998-02-05	13.02	13.08	12.95	12.95	150400
1998-02-06	12.98	13.16	12.98	13.13	120400
1998-02-09	13.16	13.17	12.92	12.95	161200
1998-02-10	12.95	13.11	12.95	13.02	221200
1998-02-11	13.02	13.11	13.00	13.06	203200
1998-02-12	13.03	13.06	12.91	13.05	202000
1998-02-13	13.02	13.02	12.92	12.98	228400
1998-02-17	12.98	13.20	12.98	13.16	360400
1998-02-18	13.17	13.28	13.16	13.27	275200
1998-02-19	13.23	13.28	13.17	13.25	277200
1998-02-20	13.28	13.44	13.28	13.41	806400
1998-02-23	13.42	13.45	13.38	13.41	268400
1998-02-24	13.41	13.45	13.27	13.38	526000
1998-02-25	13.36	13.47	13.36	13.44	290800
1998-02-26	13.41	13.56	13.39	13.53	324800
1998-02-27	13.50	13.53	13.41	13.50	177200
1998-03-02	13.45	13.56	13.45	13.53	314800
1998-03-03	13.53	13.58	13.45	13.55	177600
1998-03-04	13.52	13.52	13.45	13.48	172800
1998-03-05	13.48	13.48	13.39	13.42	139200
1998-03-06	13.39	13.63	13.39	13.52	382400
1998-03-09	13.48	13.75	13.47	13.63	239600
1998-03-10	13.63	13.98	13.59	13.92	427200
1998-03-11	13.88	13.98	13.84	13.88	177200
1998-03-12	13.88	13.88	13.73	13.75	271200
1998-03-13	13.75	13.80	13.64	13.80	188400
1998-03-16	13.77	13.95	13.72	13.95	156000
1998-03-17	13.92	13.97	13.84	13.97	222800
1998-03-18	13.97	14.09	13.92	14.05	118000
1998-03-19	14.03	14.11	13.97	14.06	292800
1998-03-20	14.03	14.23	13.97	14.20	469200
1998-03-23	14.17	14.19	14.06	14.17	121200
1998-03-24	14.19	14.33	14.19	14.28	97600
1998-03-25	14.28	14.38	14.06	14.17	232000
1998-03-26	14.22	14.25	14.06	14.13	366800
1998-03-27	14.09	14.11	13.92	14.00	202000
1998-03-30	13.95	14.16	13.95	14.03	232800
1998-03-31	14.00	14.47	13.98	14.47	387600
1998-04-01	14.47	14.47	14.31	14.33	188000
1998-04-02	14.31	14.41	14.31	14.36	104800
1998-04-03	14.34	14.34	14.22	14.23	215600
1998-04-06	14.20	14.23	14.08	14.11	155600
1998-04-07	13.94	14.00	13.88	13.95	2694000
1998-04-08	13.97	13.97	13.91	13.91	156800
1998-04-09	13.94	13.97	13.89	13.91	280400
1998-04-13	13.92	13.92	13.70	13.80	214400
1998-04-14	13.81	13.91	13.77	13.91	121600
1998-04-15	13.89	13.97	13.78	13.81	156000
1998-04-16	13.77	13.81	13.64	13.78	488400
1998-04-17	13.84	14.00	13.80	13.95	209600
1998-04-20	13.97	13.97	13.72	13.78	113600
1998-04-21	13.75	13.77	13.69	13.72	101200
1998-04-22	13.73	13.73	13.55	13.55	146400
1998-04-23	13.52	13.52	13.27	13.34	175600
1998-04-24	13.30	13.36	13.19	13.22	136400
1998-04-27	13.27	13.27	13.06	13.22	359200
1998-04-28	13.25	13.53	13.23	13.39	1235200
1998-04-29	13.39	13.63	13.39	13.56	714400
1998-04-30	13.59	13.88	13.59	13.73	590400
1998-05-01	13.80	13.80	13.55	13.59	202400
1998-05-04	13.58	13.63	13.47	13.53	160000
1998-05-05	13.55	13.55	13.34	13.45	263200
1998-05-06	13.41	13.44	13.39	13.41	84800
1998-05-07	13.39	13.39	13.30	13.31	147200
1998-05-08	13.31	13.48	13.28	13.39	197200
1998-05-11	13.42	13.50	13.34	13.44	188800
1998-05-12	13.44	13.50	13.31	13.45	293600
1998-05-13	13.47	13.48	13.36	13.42	181600
1998-05-14	13.41	13.45	13.34	13.36	104800
1998-05-15	13.39	13.39	13.31	13.33	1211600
1998-05-18	13.33	13.34	13.11	13.17	92400
1998-05-19	13.17	13.28	13.17	13.20	74800
1998-05-20	13.20	13.25	13.14	13.23	120800
1998-05-21	13.22	13.38	13.09	13.17	232800
1998-05-22	13.22	13.25	13.00	13.08	533600
1998-05-26	13.11	13.19	13.11	13.14	256400
1998-05-27	13.11	13.19	13.06	13.17	170400
1998-05-28	13.20	13.30	13.17	13.23	254800
1998-05-29	13.20	13.41	13.17	13.41	2218800
1998-06-01	13.39	13.80	13.39	13.72	445600
1998-06-02	13.72	13.86	13.56	13.69	246400
1998-06-03	13.67	13.88	13.67	13.75	151600
1998-06-04	13.78	13.80	13.67	13.78	122800
1998-06-05	13.77	13.84	13.75	13.83	174000
1998-06-08	13.81	13.92	13.80	13.91	215200
1998-06-09	13.88	13.94	13.81	13.92	184800
1998-06-10	13.94	14.06	13.88	13.97	264800
1998-06-11	13.95	14.06	13.95	14.05	199200
1998-06-12	14.02	14.05	13.86	13.97	318800
1998-06-15	14.00	14.00	13.84	13.89	185200
1998-06-16	13.88	14.03	13.81	13.97	358000
1998-06-17	13.97	13.97	13.81	13.84	169200
1998-06-18	13.81	13.88	13.69	13.75	183800
1998-06-19	13.72	13.78	13.59	13.72	298200
1998-06-22	13.72	13.88	13.66	13.72	186000
1998-06-23	13.84	13.88	13.72	13.75	121600
1998-06-24	13.56	13.69	13.47	13.63	146000
1998-06-25	13.50	13.66	13.44	13.44	120400
1998-06-26	13.47	13.63	13.44	13.63	157200
1998-06-29	13.72	13.97	13.66	13.84	249600
1998-06-30	13.88	13.88	13.50	13.50	454200
1998-07-01	13.56	13.81	13.56	13.78	241000
1998-07-02	13.78	13.78	13.59	13.78	99400
1998-07-06	13.75	13.78	13.56	13.72	103400
1998-07-07	13.75	13.81	13.56	13.72	173600
1998-07-08	13.41	13.53	13.31	13.47	3747600
1998-07-09	13.38	13.63	13.38	13.47	387800
1998-07-10	13.34	13.41	13.22	13.41	354400
1998-07-13	13.38	13.44	13.38	13.41	258200
1998-07-14	13.38	13.50	13.38	13.41	245200
1998-07-15	13.44	13.44	13.28	13.41	246200
1998-07-16	13.34	13.47	13.34	13.47	185800
1998-07-17	13.44	13.47	13.38	13.47	95000
1998-07-20	13.44	13.50	13.38	13.41	62800
1998-07-21	13.44	13.44	13.28	13.31	202000
1998-07-22	13.22	13.38	13.22	13.38	33200
1998-07-23	13.31	13.31	13.03	13.06	87200
1998-07-24	13.09	13.25	13.03	13.16	307600
1998-07-27	13.06	13.19	13.00	13.16	234600
1998-07-28	13.16	13.19	13.03	13.09	343400
1998-07-29	13.03	13.14	12.91	13.13	266000
1998-07-30	13.25	13.34	13.19	13.25	412000
1998-07-31	13.31	13.31	13.00	13.03	132600
1998-08-03	13.00	13.31	12.91	13.28	258400
1998-08-04	13.22	13.34	13.13	13.13	990800
1998-08-05	13.09	13.13	13.00	13.09	2311800
1998-08-06	13.03	13.16	12.94	13.09	154600
1998-08-07	13.09	13.31	13.09	13.28	399800
1998-08-10	13.34	13.34	13.09	13.19	145600
1998-08-11	13.06	13.09	12.94	13.06	124000
1998-08-12	13.13	13.50	13.13	13.47	395000
1998-08-13	13.38	13.38	13.13	13.22	162200
1998-08-14	13.19	13.44	13.19	13.38	123000
1998-08-17	13.38	13.47	12.81	13.41	348000
1998-08-18	13.53	13.66	13.47	13.53	421400
1998-08-19	13.59	13.59	13.19	13.31	175600
1998-08-20	13.22	13.47	13.13	13.41	112000
1998-08-21	13.38	13.78	13.19	13.78	606600
1998-08-24	13.78	13.94	13.66	13.75	107800
1998-08-25	13.88	14.03	13.75	13.84	378800
1998-08-26	13.75	13.78	13.50	13.69	160800
1998-08-27	13.72	13.78	13.38	13.66	280600
1998-08-28	13.66	13.88	13.56	13.78	290200
1998-08-31	13.78	13.78	13.53	13.78	218800
1998-09-01	13.56	13.84	13.50	13.84	228200
1998-09-02	13.81	13.91	13.66	13.78	271000
1998-09-03	13.78	13.81	13.53	13.66	299600
1998-09-04	13.63	13.75	13.56	13.66	658000
1998-09-08	13.69	13.94	13.59	13.94	318600
1998-09-09	13.81	13.81	13.47	13.69	855600
1998-09-10	13.63	13.63	13.50	13.59	166200
1998-09-11	13.53	13.72	13.53	13.72	1009000
1998-09-14	13.69	13.97	13.63	13.81	310600
1998-09-15	13.81	13.81	13.59	13.81	246200
1998-09-16	13.84	14.00	13.78	14.00	166400
1998-09-17	13.81	14.09	13.56	14.09	191600
1998-09-18	14.00	14.25	13.94	14.22	1054000
1998-09-21	14.09	14.34	14.00	14.16	162800
1998-09-22	14.09	14.31	14.09	14.31	219600
1998-09-23	14.31	14.44	14.22	14.41	110600
1998-09-24	14.31	14.31	13.97	14.03	181600
1998-09-25	13.94	14.22	13.88	14.03	377200
1998-09-28	14.09	14.25	14.09	14.22	198800
1998-09-29	14.38	14.59	14.25	14.53	141600
1998-09-30	14.53	14.78	14.44	14.44	386000
1998-10-01	14.38	14.66	14.31	14.50	172400
1998-10-02	14.41	14.88	14.41	14.78	185200
1998-10-05	14.66	14.84	14.34	14.72	261400
1998-10-06	14.69	14.78	14.56	14.78	196400
1998-10-07	14.50	14.81	14.47	14.81	3457200
1998-10-08	14.69	15.00	14.63	14.81	218800
1998-10-09	14.75	14.81	14.34	14.41	197200
1998-10-12	14.28	14.38	13.63	13.69	154600
1998-10-13	13.69	13.81	13.56	13.69	286000
1998-10-14	13.75	14.50	13.75	14.13	221000
1998-10-15	14.03	14.44	14.03	14.41	426800
1998-10-16	14.38	14.44	14.00	14.09	204200
1998-10-19	14.03	14.16	13.91	13.91	70800
1998-10-20	13.94	13.94	13.66	13.69	82600
1998-10-21	13.69	13.69	13.06	13.28	569600
1998-10-22	13.31	13.59	13.13	13.56	387600
1998-10-23	13.56	13.58	13.38	13.41	423000
1998-10-26	13.53	13.69	13.28	13.44	591400
1998-10-27	13.50	13.53	13.13	13.34	296800
1998-10-28	13.31	13.63	13.31	13.41	621000
1998-10-29	13.28	13.34	13.16	13.22	221800
1998-10-30	13.22	13.28	12.97	13.28	1188400
1998-11-02	13.44	13.44	13.13	13.25	331000
1998-11-03	13.22	13.38	13.19	13.31	807600
1998-11-04	13.34	13.59	13.19	13.31	373000
1998-11-05	13.34	13.41	13.22	13.28	111600
1998-11-06	13.22	13.28	13.16	13.25	392400
1998-11-09	13.25	13.34	13.13	13.19	200000
1998-11-10	13.28	13.41	13.22	13.34	317000
1998-11-11	13.44	13.47	13.16	13.22	314000
1998-11-12	13.25	13.31	13.19	13.28	478600
1998-11-13	13.34	13.44	13.25	13.28	426400
1998-11-16	13.31	13.44	13.22	13.28	749000
1998-11-17	13.31	13.34	13.16	13.22	243200
1998-11-18	13.28	13.63	13.22	13.47	768200
1998-11-19	13.44	13.63	13.44	13.59	612400
1998-11-20	13.56	13.66	13.47	13.56	176400
1998-11-23	13.75	13.91	13.72	13.84	458000
1998-11-24	13.78	14.00	13.75	14.00	458800
1998-11-25	14.00	14.25	14.00	14.16	168200
1998-11-27	14.09	14.16	14.00	14.00	74200
1998-11-30	14.00	14.09	13.91	13.97	279600
1998-12-01	13.94	14.06	13.81	14.03	407400
1998-12-02	14.00	14.06	13.97	14.06	184600
1998-12-03	14.00	14.06	14.00	14.03	63600
1998-12-04	14.03	14.16	14.03	14.16	237800
1998-12-07	14.16	14.25	14.03	14.25	160600
1998-12-08	14.41	14.41	14.13	14.22	222000
1998-12-09	14.16	14.25	14.06	14.25	156400
1998-12-10	14.25	14.25	14.06	14.06	98400
1998-12-11	14.06	14.06	13.88	14.03	305400
1998-12-14	14.00	14.06	13.81	13.81	224000
1998-12-15	13.81	13.91	13.72	13.72	133600
1998-12-16	13.72	13.81	13.66	13.75	233400
1998-12-17	13.75	13.97	13.69	13.97	135600
1998-12-18	13.84	13.97	13.84	13.88	152200
1998-12-21	14.00	14.16	13.91	13.97	112200
1998-12-22	13.94	14.00	13.69	13.81	280600
1998-12-23	13.91	14.06	13.91	13.97	142400
1998-12-24	13.94	13.94	13.84	13.88	42200
1998-12-28	13.84	13.91	13.81	13.84	65000
1998-12-29	13.88	13.97	13.78	13.88	85800
1998-12-30	13.91	14.19	13.91	14.13	170400
1998-12-31	14.22	14.50	14.22	14.50	282400
1999-01-04	14.50	14.53	14.22	14.28	264200
1999-01-05	14.25	14.38	14.22	14.28	2167200
1999-01-06	14.09	14.09	14.03	14.06	568400
1999-01-07	14.03	14.16	14.03	14.06	731600
1999-01-08	13.94	13.94	13.75	13.88	177000
1999-01-11	13.84	13.88	13.59	13.59	142000
1999-01-12	13.59	13.66	13.44	13.44	329000
1999-01-13	13.44	13.63	13.25	13.50	338400
1999-01-14	13.53	13.53	13.16	13.31	423600
1999-01-15	13.44	13.47	13.38	13.41	134800
1999-01-19	13.47	13.47	13.34	13.41	198400
1999-01-20	13.47	13.50	13.28	13.38	774800
1999-01-21	13.28	13.38	13.22	13.31	189800
1999-01-22	13.25	13.41	13.19	13.34	149400
1999-01-25	13.31	13.31	13.16	13.25	212400
1999-01-26	13.19	13.22	13.13	13.16	237000
1999-01-27	13.19	13.19	13.00	13.06	142000
1999-01-28	13.09	13.09	12.88	12.91	184800
1999-01-29	12.97	12.97	12.66	12.66	557600
1999-02-01	12.78	12.91	12.47	12.47	417600
1999-02-02	12.50	12.50	11.94	12.25	497000
1999-02-03	12.22	12.56	12.16	12.41	644400
1999-02-04	12.47	12.47	12.25	12.25	116000
1999-02-05	12.25	12.47	12.19	12.47	266000
1999-02-08	12.47	12.56	12.25	12.50	259800
1999-02-09	12.56	12.59	12.34	12.38	418400
1999-02-10	12.34	12.53	12.34	12.47	267800
1999-02-11	12.44	12.44	12.13	12.25	237200
1999-02-12	12.31	12.31	12.03	12.06	238200
1999-02-16	12.03	12.44	12.03	12.22	457800
1999-02-17	12.16	12.47	12.13	12.25	154800
1999-02-18	12.19	12.41	12.09	12.41	174200
1999-02-19	12.44	12.69	12.25	12.25	219400
1999-02-22	12.25	12.31	12.09	12.22	173000
1999-02-23	12.16	12.25	12.00	12.09	251200
1999-02-24	12.03	12.25	12.00	12.03	153200
1999-02-25	12.03	12.06	11.81	12.03	144800
1999-02-26	11.97	12.03	11.84	11.94	176800
1999-03-01	11.84	12.13	11.75	11.97	197400
1999-03-02	12.00	12.31	12.00	12.06	249400
1999-03-03	12.03	12.31	12.03	12.13	135200
1999-03-04	12.19	12.47	12.19	12.44	511400
1999-03-05	12.50	12.66	12.50	12.63	292800
1999-03-08	12.59	12.63	12.53	12.53	179200
1999-03-09	12.56	12.63	12.25	12.31	415400
1999-03-10	12.31	12.34	12.19	12.25	320400
1999-03-11	12.25	12.38	12.19	12.22	248000
1999-03-12	12.25	12.63	12.25	12.63	242600
1999-03-15	12.63	12.66	12.47	12.50	370200
1999-03-16	12.50	12.53	12.28	12.31	384800
1999-03-17	12.28	12.41	12.19	12.31	223000
1999-03-18	12.28	12.50	12.28	12.47	116000
1999-03-19	12.34	12.38	12.22	12.22	289400
1999-03-22	12.19	12.28	12.00	12.22	248000
1999-03-23	12.25	12.56	12.25	12.28	312600
1999-03-24	12.34	12.88	12.34	12.88	362400
1999-03-25	12.75	12.75	12.31	12.53	250600
1999-03-26	12.53	12.53	12.22	12.22	302600
1999-03-29	12.19	12.22	12.03	12.06	360600
1999-03-30	11.97	12.00	11.59	11.63	375600
1999-03-31	11.66	11.78	11.28	11.28	654200
1999-04-01	11.53	11.88	11.38	11.75	386600
1999-04-05	11.78	12.06	11.75	11.91	276400
1999-04-06	11.91	11.94	11.63	11.72	248400
1999-04-07	11.41	11.50	11.31	11.41	332800
1999-04-08	11.31	11.69	11.31	11.59	619000
1999-04-09	11.56	11.75	11.53	11.59	220200
1999-04-12	11.50	11.72	11.47	11.72	209400
1999-04-13	11.69	11.69	11.25	11.31	198800
1999-04-14	11.28	11.38	11.25	11.28	168200
1999-04-15	11.31	11.38	10.91	11.31	223000
1999-04-16	11.31	11.56	11.28	11.56	423800
1999-04-19	11.56	11.72	11.50	11.69	284200
1999-04-20	11.69	11.84	11.66	11.84	273600
1999-04-21	11.78	12.13	11.75	11.94	426400
1999-04-22	11.97	11.97	11.75	11.81	215200
1999-04-23	11.81	11.94	11.72	11.78	265600
1999-04-26	11.78	11.84	11.63	11.63	294200
1999-04-27	11.72	11.78	11.63	11.69	161200
1999-04-28	11.69	11.72	11.56	11.63	488400
1999-04-29	11.63	11.84	11.59	11.84	399600
1999-04-30	11.81	11.84	11.66	11.84	602800
1999-05-03	11.91	12.28	11.88	12.19	406800
1999-05-04	12.38	12.44	11.91	11.94	239200
1999-05-05	11.94	12.06	11.84	12.06	131600
1999-05-06	12.03	12.09	11.84	11.97	131200
1999-05-07	12.00	12.09	11.97	12.00	126400
1999-05-10	12.00	12.19	12.00	12.19	530800
1999-05-11	12.19	12.22	12.13	12.16	226400
1999-05-12	12.16	12.22	11.97	12.22	223000
1999-05-13	12.19	12.25	12.19	12.25	515400
1999-05-14	12.25	12.25	11.94	12.00	452800
1999-05-17	12.00	12.25	11.97	12.22	244800
1999-05-18	12.25	12.28	12.22	12.25	237800
1999-05-19	12.31	12.38	12.25	12.38	108800
1999-05-20	12.34	12.41	12.28	12.34	75400
1999-05-21	12.34	12.44	12.28	12.34	125000
1999-05-24	12.34	12.59	12.34	12.50	152000
1999-05-25	12.63	12.72	12.50	12.66	178400
1999-05-26	12.59	12.84	12.50	12.75	313600
1999-05-27	12.69	12.75	12.47	12.56	155200
1999-05-28	12.56	12.91	12.56	12.88	300000
1999-06-01	12.91	12.91	12.66	12.72	292800
1999-06-02	12.84	12.84	12.66	12.66	396000
1999-06-03	12.66	12.75	12.59	12.66	192800
1999-06-04	12.63	12.72	12.59	12.66	133000
1999-06-07	12.59	12.66	12.50	12.66	479000
1999-06-08	12.69	12.69	12.44	12.44	239200
1999-06-09	12.38	12.56	12.38	12.50	300800
1999-06-10	12.44	12.47	12.19	12.41	235800
1999-06-11	12.34	12.44	12.25	12.31	185600
1999-06-14	12.41	12.59	12.41	12.44	275200
1999-06-15	12.41	12.66	12.41	12.63	256600
1999-06-16	12.69	12.97	12.69	12.78	161000
1999-06-17	12.78	12.88	12.59	12.63	345000
1999-06-18	12.59	12.75	12.53	12.53	370000
1999-06-21	12.41	12.59	12.41	12.50	207400
1999-06-22	12.44	12.69	12.44	12.59	215400
1999-06-23	12.59	12.63	12.47	12.59	180200
1999-06-24	12.50	12.59	12.44	12.44	159400
1999-06-25	12.38	12.50	12.31	12.31	335800
1999-06-28	12.34	12.38	12.25	12.38	168400
1999-06-29	12.31	12.47	12.28	12.47	208000
1999-06-30	12.34	12.41	11.88	11.88	383200
1999-07-01	11.91	12.22	11.91	12.19	249800
1999-07-02	12.19	12.25	12.16	12.19	138400
1999-07-06	12.13	12.22	12.13	12.16	4205000
1999-07-07	11.97	12.09	11.91	12.06	246400
1999-07-08	12.00	12.13	11.72	11.75	244400
1999-07-09	11.84	12.06	11.81	11.97	169600
1999-07-12	12.03	12.16	11.97	12.13	325400
1999-07-13	12.16	12.16	12.03	12.09	148400
1999-07-14	12.13	12.13	12.09	12.09	169400
1999-07-15	12.06	12.22	12.06	12.13	114800
1999-07-16	12.03	12.13	12.00	12.09	175800
1999-07-19	12.13	12.16	12.03	12.13	188800
1999-07-20	12.00	12.00	11.75	11.97	1292000
1999-07-21	11.97	12.16	11.94	12.09	407200
1999-07-22	12.13	12.13	11.94	12.09	176800
1999-07-23	12.00	12.06	11.91	12.03	129600
1999-07-26	11.94	12.09	11.91	12.06	220600
1999-07-27	12.25	12.31	12.22	12.25	746600
1999-07-28	12.28	12.28	12.16	12.16	516400
1999-07-29	12.16	12.16	11.84	11.84	83000
1999-07-30	11.97	12.00	11.84	11.84	396200
1999-08-02	11.94	12.09	11.78	12.03	315200
1999-08-03	12.00	12.13	11.72	12.09	203600
1999-08-04	12.00	12.09	11.88	11.97	194400
1999-08-05	11.97	11.97	11.84	11.91	126200
1999-08-06	11.81	11.91	11.81	11.84	170200
1999-08-09	11.72	11.78	11.72	11.78	117200
1999-08-10	11.72	11.75	11.53	11.63	137600
1999-08-11	11.63	11.72	11.56	11.69	265600
1999-08-12	11.69	11.69	11.56	11.59	94600
1999-08-13	11.59	11.66	11.56	11.59	86200
1999-08-16	11.53	11.53	11.34	11.41	293600
1999-08-17	11.44	11.53	11.41	11.44	113800
1999-08-18	11.41	11.44	11.34	11.41	95800
1999-08-19	11.31	11.53	11.28	11.50	202400
1999-08-20	11.50	11.75	11.50	11.72	79600
1999-08-23	11.75	11.75	11.63	11.63	146200
1999-08-24	11.56	11.69	11.56	11.66	199000
1999-08-25	11.66	11.84	11.66	11.84	79600
1999-08-26	11.84	12.00	11.81	11.97	171000
1999-08-27	11.94	11.94	11.78	11.81	224800
1999-08-30	11.91	11.91	11.81	11.81	147400
1999-08-31	11.78	11.88	11.72	11.75	176400
1999-09-01	11.72	11.75	11.63	11.63	144800
1999-09-02	11.66	11.69	11.47	11.69	145600
1999-09-03	11.69	12.00	11.63	11.72	339800
1999-09-07	11.72	11.84	11.50	11.56	440400
1999-09-08	11.56	11.66	11.50	11.53	169600
1999-09-09	11.53	11.56	11.38	11.47	351600
1999-09-10	11.50	11.63	11.50	11.53	343800
1999-09-13	11.47	11.47	11.41	11.44	264600
1999-09-14	11.41	11.44	11.34	11.38	255200
1999-09-15	11.28	11.47	11.28	11.38	306400
1999-09-16	11.41	11.56	11.38	11.38	130000
1999-09-17	11.38	11.56	11.38	11.56	256400
1999-09-20	11.56	11.69	11.53	11.56	209000
1999-09-21	11.53	11.53	11.38	11.38	142400
1999-09-22	11.44	11.50	11.41	11.44	139800
1999-09-23	11.44	11.50	11.16	11.22	608400
1999-09-24	11.22	11.28	11.16	11.16	519600
1999-09-27	11.28	11.28	11.13	11.19	356800
1999-09-28	11.19	11.19	10.84	10.94	151800
1999-09-29	11.00	11.16	11.00	11.09	425000
1999-09-30	11.06	11.28	11.03	11.13	318400
1999-10-01	11.09	11.31	11.03	11.28	315200
1999-10-04	11.25	11.50	11.25	11.50	228400
1999-10-05	11.41	11.53	11.28	11.28	4558400
1999-10-06	11.13	11.34	11.13	11.31	259400
1999-10-07	11.38	11.38	11.19	11.22	259200
1999-10-08	11.22	11.22	11.13	11.13	105400
1999-10-11	11.19	11.19	10.91	10.97	274800
1999-10-12	11.00	11.00	10.88	10.94	102800
1999-10-13	10.94	11.00	10.84	10.88	138200
1999-10-14	10.88	10.94	10.78	10.94	196000
1999-10-15	10.88	10.91	10.78	10.88	128000
1999-10-18	10.81	10.91	10.66	10.78	130600
1999-10-19	10.88	11.03	10.84	11.00	410600
1999-10-20	10.97	11.06	10.81	10.97	184800
1999-10-21	10.97	11.00	10.72	10.78	297800
1999-10-22	10.84	10.94	10.81	10.84	181000
1999-10-25	10.78	11.34	10.78	11.19	148000
1999-10-26	11.22	11.22	11.06	11.19	260800
1999-10-27	11.19	11.25	11.16	11.22	225600
1999-10-28	11.31	11.38	11.22	11.34	73800
1999-10-29	11.38	11.38	11.25	11.34	118000
1999-11-01	11.56	11.56	11.41	11.47	311000
1999-11-02	11.41	11.59	11.41	11.44	120000
1999-11-03	11.44	11.44	11.31	11.31	203000
1999-11-04	11.31	11.47	11.25	11.41	161800
1999-11-05	11.41	11.50	11.38	11.44	152800
1999-11-08	11.44	11.47	11.19	11.25	108800
1999-11-09	11.25	11.25	11.06	11.09	100400
1999-11-10	11.13	11.22	11.03	11.16	94600
1999-11-11	11.13	11.13	10.94	11.00	174000
1999-11-12	11.00	11.31	10.97	11.25	327200
1999-11-15	11.19	11.38	11.09	11.31	249600
1999-11-16	11.22	11.25	11.06	11.13	159400
1999-11-17	11.06	11.09	10.97	11.00	165800
1999-11-18	11.00	11.06	10.91	10.91	282800
1999-11-19	10.97	10.97	10.78	10.81	155200
1999-11-22	10.75	10.81	10.59	10.66	138600
1999-11-23	10.69	10.69	10.38	10.50	161800
1999-11-24	10.38	10.56	10.38	10.50	451200
1999-11-26	10.44	10.72	10.44	10.63	103800
1999-11-29	10.63	10.63	10.25	10.25	188800
1999-11-30	10.28	10.69	10.25	10.69	194400
1999-12-01	10.69	10.69	10.50	10.63	137600
1999-12-02	10.56	10.69	10.56	10.63	122000
1999-12-03	10.69	10.75	10.66	10.69	281400
1999-12-06	10.69	10.84	10.53	10.59	442200
1999-12-07	10.56	10.66	10.50	10.53	149200
1999-12-08	10.44	10.50	9.84	9.84	684200
1999-12-09	9.88	9.97	9.75	9.84	236200
1999-12-10	9.78	10.00	9.78	9.91	516600
1999-12-13	9.78	9.78	9.25	9.34	505600
1999-12-14	9.25	9.47	9.22	9.38	1333600
1999-12-15	9.38	9.69	9.38	9.59	264600
1999-12-16	9.63	9.69	9.53	9.59	285600
1999-12-17	9.50	9.63	9.50	9.53	309000
1999-12-20	9.59	9.59	9.44	9.44	218000
1999-12-21	9.38	9.56	9.38	9.47	848200
1999-12-22	9.38	9.50	9.34	9.44	192600
1999-12-23	9.50	9.56	9.38	9.53	145800
1999-12-27	9.50	9.56	9.44	9.50	142000
1999-12-28	9.47	9.50	9.31	9.41	331000
1999-12-29	9.50	9.53	9.41	9.41	226600
1999-12-30	9.47	9.50	9.38	9.47	361800
1999-12-31	9.50	9.50	9.47	9.50	180200
2000-01-03	9.50	9.53	8.97	9.31	511400
2000-01-04	9.22	9.44	9.22	9.25	260800
2000-01-05	9.31	9.75	9.31	9.63	3867200
2000-01-06	9.50	9.56	9.41	9.47	563600
2000-01-07	9.59	9.63	9.44	9.56	931200
2000-01-10	9.63	9.63	9.31	9.41	265400
2000-01-11	9.31	9.50	9.28	9.28	145400
2000-01-12	9.28	9.47	9.22	9.22	253600
2000-01-13	9.28	9.50	9.28	9.44	706200
2000-01-14	9.44	9.47	9.25	9.25	310200
2000-01-18	9.13	9.25	8.91	9.16	460200
2000-01-19	9.16	9.25	9.09	9.13	172800
2000-01-20	9.03	9.22	9.03	9.16	226400
2000-01-21	9.25	9.50	9.19	9.41	302600
2000-01-24	9.38	9.53	9.31	9.38	707800
2000-01-25	9.50	9.50	9.16	9.25	347400
2000-01-26	9.28	9.59	9.25	9.59	1341200
2000-01-27	9.63	9.78	9.59	9.75	323200
2000-01-28	9.69	9.94	9.66	9.78	672800
2000-01-31	9.91	10.16	9.69	10.16	550000
2000-02-01	10.06	10.06	9.91	9.97	321400
2000-02-02	10.00	10.38	10.00	10.19	400800
2000-02-03	10.22	10.44	10.22	10.44	266400
2000-02-04	10.34	10.38	10.03	10.22	431600
2000-02-07	10.22	10.25	10.03	10.03	96800
2000-02-08	10.09	10.16	9.97	9.97	294600
2000-02-09	9.97	10.06	9.78	9.94	282400
2000-02-10	9.91	10.00	9.78	9.78	212600
2000-02-11	9.88	9.88	9.66	9.66	298400
2000-02-14	9.78	10.00	9.63	9.91	309600
2000-02-15	9.84	9.84	9.72	9.84	328200
2000-02-16	9.81	9.88	9.75	9.75	107000
2000-02-17	9.75	9.81	9.47	9.53	272800
2000-02-18	9.53	9.53	9.38	9.47	172000
2000-02-22	9.50	9.56	9.31	9.41	145600
2000-02-23	9.44	9.44	9.13	9.19	246600
2000-02-24	9.13	9.16	8.78	8.97	416800
2000-02-25	8.97	8.97	8.78	8.84	198400
2000-02-28	8.81	8.81	8.53	8.63	868400
2000-02-29	8.63	8.72	8.50	8.59	583600
2000-03-01	8.66	8.69	8.31	8.50	310400
2000-03-02	8.59	8.63	8.50	8.56	265000
2000-03-03	8.63	8.66	8.47	8.53	321600
2000-03-06	8.50	8.53	8.25	8.28	262000
2000-03-07	8.31	8.50	8.28	8.44	544000
2000-03-08	8.53	8.69	8.47	8.50	345200
2000-03-09	8.50	8.69	8.50	8.56	218800
2000-03-10	8.47	8.63	8.28	8.50	308200
2000-03-13	8.53	8.59	8.38	8.44	158600
2000-03-14	8.44	8.47	8.28	8.31	239000
2000-03-15	8.50	8.91	8.34	8.81	579200
2000-03-16	8.88	9.44	8.84	9.28	393200
2000-03-17	9.16	9.25	8.88	8.94	405200
2000-03-20	9.03	9.13	8.91	8.94	301000
2000-03-21	8.91	8.97	8.88	8.88	194400
2000-03-22	8.88	8.91	8.56	8.69	258800
2000-03-23	8.56	8.94	8.53	8.88	566200
2000-03-24	8.88	9.00	8.75	8.94	551000
2000-03-27	8.94	9.06	8.94	8.94	446800
2000-03-28	9.00	9.00	8.75	8.84	321600
2000-03-29	8.84	9.06	8.84	9.03	442400
2000-03-30	9.00	9.44	9.00	9.44	362400
2000-03-31	9.38	9.91	9.28	9.59	1220400
2000-04-03	9.63	9.78	9.53	9.59	409400
2000-04-04	9.59	9.88	9.47	9.59	316800
2000-04-05	9.69	10.09	9.66	9.97	4377600
2000-04-06	9.84	9.88	9.50	9.56	1752400
2000-04-07	9.56	9.63	9.50	9.53	128000
2000-04-10	9.56	9.75	9.56	9.75	230000
2000-04-11	9.75	9.94	9.63	9.81	222600
2000-04-12	9.84	9.94	9.81	9.84	777600
2000-04-13	9.84	10.09	9.84	9.97	734800
2000-04-14	10.00	10.00	9.69	9.75	305800
2000-04-17	9.75	9.84	9.47	9.84	562800
2000-04-18	9.84	9.94	9.78	9.88	317000
2000-04-19	9.81	9.84	9.56	9.72	345400
2000-04-20	9.72	9.81	9.69	9.75	676800
2000-04-24	9.78	9.91	9.75	9.81	400200
2000-04-25	9.88	9.97	9.78	9.94	730000
2000-04-26	9.84	10.28	9.69	10.25	2528400
2000-04-27	10.31	10.31	9.81	9.97	344200
2000-04-28	10.06	10.06	9.78	9.91	871600
2000-05-01	10.03	10.03	9.81	9.84	222200
2000-05-02	9.78	9.81	9.50	9.56	328000
2000-05-03	9.53	9.59	9.34	9.53	948400
2000-05-04	9.59	9.94	9.50	9.81	390200
2000-05-05	9.75	9.75	9.50	9.63	289800
2000-05-08	9.69	10.16	9.66	9.97	478600
2000-05-09	9.94	10.16	9.94	10.16	801600
2000-05-10	10.16	10.28	10.13	10.19	384600
2000-05-11	10.22	10.53	10.13	10.47	855200
2000-05-12	10.41	10.47	10.25	10.25	889800
2000-05-15	10.16	10.44	10.16	10.44	241200
2000-05-16	10.38	10.38	10.03	10.16	363600
2000-05-17	10.28	10.28	10.00	10.09	622600
2000-05-18	10.06	10.63	10.06	10.31	1504200
2000-05-19	10.19	10.28	10.06	10.22	291200
2000-05-22	10.22	10.59	10.19	10.53	496400
2000-05-23	10.53	10.53	10.22	10.28	354000
2000-05-24	10.31	10.38	10.03	10.03	1094800
2000-05-25	10.09	10.09	9.81	9.84	281400
2000-05-26	9.91	10.28	9.88	10.25	546800
2000-05-30	10.06	10.06	9.63	9.63	3188200
2000-05-31	9.75	9.88	9.75	9.75	461200
2000-06-01	9.78	9.81	9.63	9.72	742600
2000-06-02	9.72	9.84	9.56	9.66	349200
2000-06-05	9.66	9.66	9.16	9.28	1018800
2000-06-06	9.25	9.59	9.25	9.44	405400
2000-06-07	9.44	9.53	9.34	9.38	539600
2000-06-08	9.34	9.34	9.25	9.25	352200
2000-06-09	9.28	9.66	9.28	9.63	801600
2000-06-12	9.69	9.91	9.50	9.91	287800
2000-06-13	9.78	9.84	9.59	9.69	510000
2000-06-14	9.63	9.63	9.53	9.53	348400
2000-06-15	9.53	9.81	9.53	9.75	316600
2000-06-16	9.81	9.97	9.72	9.88	707800
2000-06-19	9.81	9.91	9.72	9.81	522400
2000-06-20	9.81	9.97	9.69	9.94	691800
2000-06-21	9.94	10.06	9.94	9.97	751600
2000-06-22	10.00	10.00	9.56	9.72	450400
2000-06-23	9.75	9.88	9.72	9.78	235400
2000-06-26	9.81	9.94	9.75	9.94	299600
2000-06-27	9.94	9.97	9.53	9.69	315400
2000-06-28	9.81	10.03	9.63	9.97	785000
2000-06-29	10.03	10.22	9.94	10.00	953800
2000-06-30	10.03	10.19	9.24	9.25	2496800
2000-07-03	9.44	9.84	9.44	9.78	615600
2000-07-05	9.75	10.00	9.59	9.72	4595200
2000-07-06	9.50	9.75	9.50	9.72	281000
2000-07-07	9.72	9.81	9.69	9.69	429200
2000-07-10	9.69	9.94	9.69	9.94	442800
2000-07-11	9.91	9.91	9.63	9.75	303400
2000-07-12	9.66	9.84	9.66	9.81	249400
2000-07-13	9.81	9.81	9.75	9.81	142600
2000-07-14	9.75	9.91	9.75	9.81	205400
2000-07-17	9.75	9.81	9.69	9.78	160600
2000-07-18	9.75	9.84	9.72	9.81	201800
2000-07-19	9.88	10.03	9.84	9.91	259400
2000-07-20	9.84	10.00	9.84	9.97	268600
2000-07-21	9.94	10.03	9.63	9.81	720000
2000-07-24	9.63	9.66	9.38	9.47	874800
2000-07-25	9.53	9.75	9.53	9.75	364600
2000-07-26	9.72	9.78	9.59	9.69	344400
2000-07-27	9.69	9.81	9.56	9.59	314600
2000-07-28	9.59	9.69	9.53	9.59	845400
2000-07-31	9.59	9.59	9.44	9.50	360400
2000-08-01	9.50	9.69	9.50	9.66	225800
2000-08-02	9.66	9.84	9.63	9.78	429000
2000-08-03	9.84	10.25	9.81	10.07	458600
2000-08-04	10.22	10.22	9.84	10.03	225800
2000-08-07	10.00	10.25	10.00	10.23	314800
2000-08-08	10.22	10.28	10.13	10.25	253200
2000-08-09	10.22	10.25	10.06	10.13	171200
2000-08-10	10.13	10.13	10.06	10.07	187800
2000-08-11	10.06	10.56	10.06	10.44	388400
2000-08-14	10.47	10.75	10.31	10.69	1111000
2000-08-15	10.66	10.72	10.66	10.69	486400
2000-08-16	10.69	10.72	10.56	10.59	1243000
2000-08-17	10.56	10.66	10.47	10.53	342800
2000-08-18	10.50	10.56	10.38	10.50	371600
2000-08-21	10.53	10.59	10.50	10.53	201400
2000-08-22	10.47	10.56	10.47	10.50	176000
2000-08-23	10.53	10.56	10.34	10.50	134200
2000-08-24	10.50	10.59	10.41	10.56	179400
2000-08-25	10.47	10.50	10.34	10.41	675000
2000-08-28	10.44	10.63	10.38	10.56	154600
2000-08-29	10.56	10.59	10.41	10.44	193000
2000-08-30	10.31	10.59	10.31	10.47	259600
2000-08-31	10.53	10.75	10.50	10.69	209600
2000-09-01	10.75	10.84	10.56	10.78	181800
2000-09-05	10.78	10.88	10.63	10.75	544600
2000-09-06	10.75	11.03	10.75	11.03	259200
2000-09-07	11.06	11.16	11.03	11.16	206600
2000-09-08	11.09	11.44	11.09	11.42	359800
2000-09-11	11.44	11.59	11.34	11.41	408800
2000-09-12	11.47	11.63	11.31	11.41	301000
2000-09-13	11.41	11.56	11.31	11.31	219400
2000-09-14	11.28	11.28	10.75	11.25	343600
2000-09-15	11.00	11.50	11.00	11.38	343000
2000-09-18	11.31	11.38	11.13	11.25	190000
2000-09-19	11.19	11.19	10.88	10.91	161200
2000-09-20	10.84	10.91	10.63	10.75	201600
2000-09-21	10.66	10.81	10.56	10.59	136400
2000-09-22	10.53	10.84	10.53	10.84	265600
2000-09-25	10.84	10.88	10.69	10.78	171600
2000-09-26	10.75	10.88	10.72	10.81	347800
2000-09-27	10.84	10.84	10.25	10.50	5254800
2000-09-28	10.53	10.69	10.50	10.50	595800
2000-09-29	10.59	10.72	10.50	10.66	638400
2000-10-02	10.59	10.69	10.44	10.63	308800
2000-10-03	10.69	10.69	10.44	10.47	550600
2000-10-04	10.47	10.59	10.06	10.19	5654000
2000-10-05	10.13	10.25	9.88	9.88	1541000
2000-10-06	9.94	10.13	9.94	10.06	211800
2000-10-09	10.00	10.19	10.00	10.16	370600
2000-10-10	10.09	10.50	10.09	10.25	299200
2000-10-11	10.25	10.44	10.00	10.09	308800
2000-10-12	10.09	10.19	9.84	10.03	268400
2000-10-13	10.09	10.34	10.06	10.31	957400
2000-10-16	10.31	10.31	10.09	10.09	211600
2000-10-17	10.00	10.16	10.00	10.09	611800
2000-10-18	10.03	10.16	9.75	9.97	319200
2000-10-19	9.97	9.97	9.66	9.91	270600
2000-10-20	9.88	9.94	9.78	9.84	369200
2000-10-23	9.81	10.00	9.75	9.84	214400
2000-10-24	9.78	9.91	9.66	9.75	234200
2000-10-25	9.81	10.00	9.50	9.66	458000
2000-10-26	9.69	9.72	9.47	9.72	344400
2000-10-27	9.69	9.88	9.56	9.81	323800
2000-10-30	9.94	10.38	9.84	10.28	1202800
2000-10-31	10.31	10.31	10.09	10.28	343600
2000-11-01	10.19	10.47	10.16	10.44	313800
2000-11-02	10.50	10.50	10.34	10.41	296000
2000-11-03	10.38	10.47	10.25	10.31	301000
2000-11-06	10.31	10.44	10.09	10.13	245000
2000-11-07	10.13	10.25	9.97	10.03	174200
2000-11-08	9.97	10.19	9.97	10.13	173800
2000-11-09	10.13	10.22	10.00	10.22	146200
2000-11-10	10.19	10.41	10.13	10.34	322200
2000-11-13	10.38	10.47	10.28	10.38	279000
2000-11-14	10.38	10.38	10.13	10.13	151400
2000-11-15	10.13	10.38	10.13	10.25	201000
2000-11-16	10.28	10.44	10.22	10.25	147400
2000-11-17	10.28	10.47	10.22	10.31	261800
2000-11-20	10.31	10.59	10.22	10.47	452400
2000-11-21	10.56	10.72	10.38	10.72	635800
2000-11-22	10.66	10.88	10.66	10.81	578200
2000-11-24	10.78	10.91	10.78	10.91	143400
2000-11-27	10.81	10.84	10.69	10.69	569800
2000-11-28	10.63	10.84	10.63	10.75	330800
2000-11-29	10.78	10.94	10.78	10.91	358200
2000-11-30	10.94	11.06	10.91	11.06	287200
2000-12-01	11.03	11.25	10.91	11.25	525600
2000-12-04	11.19	11.44	11.19	11.34	372200
2000-12-05	11.28	11.38	11.28	11.34	305400
2000-12-06	11.34	11.50	11.28	11.41	1031200
2000-12-07	11.41	11.63	11.38	11.59	1955600
2000-12-08	11.50	11.63	11.47	11.56	408600
2000-12-11	11.56	11.59	11.38	11.59	384200
2000-12-12	11.56	11.69	11.53	11.59	352200
2000-12-13	11.63	11.81	11.63	11.72	776800
2000-12-14	11.66	11.66	11.28	11.47	364200
2000-12-15	11.38	11.50	11.31	11.50	659400
2000-12-18	11.41	11.50	11.41	11.50	353800
2000-12-19	11.50	11.56	11.44	11.47	1134600
2000-12-20	11.47	11.72	11.41	11.72	1547400
2000-12-21	11.72	12.06	11.63	12.06	538400
2000-12-22	12.03	12.03	11.84	11.94	382600
2000-12-26	12.00	12.31	11.91	12.31	271000
2000-12-27	12.31	12.31	12.09	12.28	216000
2000-12-28	12.28	12.38	12.19	12.38	299000
2000-12-29	12.28	12.34	12.19	12.22	238800
2001-01-02	12.28	12.28	11.81	11.84	280200
2001-01-03	11.88	12.34	11.84	12.06	1183800
2001-01-04	11.97	12.00	11.19	11.50	930800
2001-01-05	11.50	11.69	11.31	11.38	5321600
2001-01-08	11.25	11.41	11.19	11.25	523200
2001-01-09	11.22	11.25	11.16	11.22	278800
2001-01-10	11.25	11.50	11.25	11.50	385200
2001-01-11	11.44	11.50	10.75	11.19	1220400
2001-01-12	11.25	11.25	11.16	11.25	421800
2001-01-16	11.22	11.25	10.97	11.25	805600
2001-01-17	11.25	11.44	11.19	11.25	228000
2001-01-18	11.31	11.44	11.09	11.31	660600
2001-01-19	11.31	11.44	11.25	11.34	309400
2001-01-22	11.47	11.69	11.38	11.56	266200
2001-01-23	11.50	11.88	11.50	11.69	345600
2001-01-24	11.59	11.72	11.50	11.53	300000
2001-01-25	11.50	11.59	11.31	11.44	746000
2001-01-26	11.47	11.53	11.25	11.44	360800
2001-01-29	11.48	11.70	11.43	11.60	225800
2001-01-30	11.72	12.00	11.43	11.65	843400
2001-01-31	11.65	11.65	11.23	11.41	246200
2001-02-01	11.41	11.48	11.13	11.48	328400
2001-02-02	11.48	11.48	11.36	11.38	151200
2001-02-05	11.33	11.46	11.25	11.38	234400
2001-02-06	11.43	11.70	11.33	11.48	333000
2001-02-07	11.45	11.62	11.40	11.56	439600
2001-02-08	11.56	11.65	11.54	11.61	146400
2001-02-09	11.61	11.73	11.61	11.68	325400
2001-02-12	11.69	11.79	11.57	11.70	287600
2001-02-13	11.70	11.88	11.63	11.68	278600
2001-02-14	11.68	11.68	11.41	11.63	351800
2001-02-15	11.65	11.70	11.45	11.68	270400
2001-02-16	11.63	11.75	11.48	11.61	240200
2001-02-20	11.61	11.84	11.53	11.80	285400
2001-02-21	11.75	11.92	11.73	11.75	140000
2001-02-22	11.75	11.78	11.62	11.74	346600
2001-02-23	11.73	11.85	11.35	11.65	259600
2001-02-26	11.65	11.78	11.50	11.61	238600
2001-02-27	11.61	11.78	11.51	11.65	236800
2001-02-28	11.55	11.65	11.25	11.61	859800
2001-03-01	11.60	11.80	11.50	11.77	225400
2001-03-02	11.77	11.78	11.58	11.72	243800
2001-03-05	11.72	11.74	11.50	11.50	554600
2001-03-06	11.51	11.54	11.25	11.54	364800
2001-03-07	11.60	11.75	11.50	11.59	333000
2001-03-08	11.53	11.70	11.49	11.58	229000
2001-03-09	11.63	11.64	11.56	11.61	470000
2001-03-12	11.55	11.67	11.55	11.61	195800
2001-03-13	11.58	11.65	11.55	11.65	480200
2001-03-14	11.53	11.60	11.35	11.39	595200
2001-03-15	11.38	11.50	11.27	11.30	223000
2001-03-16	11.30	11.40	11.27	11.35	462800
2001-03-19	11.30	11.41	11.14	11.30	393800
2001-03-20	11.30	11.43	11.23	11.23	226800
2001-03-21	11.23	11.37	11.10	11.10	171200
2001-03-22	11.13	11.13	10.63	10.92	498000
2001-03-23	11.03	11.13	10.65	10.81	304600
2001-03-26	10.94	11.22	10.94	11.04	317000
2001-03-27	11.10	11.40	11.10	11.33	272800
2001-03-28	11.38	11.44	11.08	11.32	354600
2001-03-29	11.28	11.45	11.09	11.35	333000
2001-03-30	11.35	11.88	11.35	11.50	870800
2001-04-02	11.60	11.89	11.43	11.63	541600
2001-04-03	11.50	11.68	11.32	11.62	255000
2001-04-04	11.62	11.67	11.27	11.33	558400
2001-04-05	11.38	11.43	11.15	11.39	4768000
2001-04-06	11.28	11.33	10.73	11.00	575600
2001-04-09	11.05	11.50	11.05	11.34	486200
2001-04-10	11.33	11.50	11.33	11.38	770200
2001-04-11	11.48	11.48	11.21	11.34	306200
2001-04-12	11.33	11.48	11.23	11.37	303400
2001-04-16	11.30	11.58	11.29	11.32	318600
2001-04-17	11.33	11.60	11.33	11.59	590400
2001-04-18	11.54	11.57	11.24	11.31	1146000
2001-04-19	11.31	11.40	11.27	11.34	326600
2001-04-20	11.34	11.48	11.05	11.34	319800
2001-04-23	11.21	11.22	10.40	10.65	1865800
2001-04-24	10.70	10.93	10.70	10.86	927400
2001-04-25	10.92	11.04	10.89	10.99	604200
2001-04-26	11.03	11.18	11.00	11.08	490600
2001-04-27	11.20	11.20	10.88	11.04	338600
2001-04-30	11.17	11.17	11.00	11.03	863200
2001-05-01	11.03	11.05	10.80	10.91	282000
2001-05-02	10.88	10.94	10.68	10.77	453200
2001-05-03	10.76	10.83	10.64	10.79	927200
2001-05-04	10.75	11.15	10.75	11.15	609000
2001-05-07	11.05	11.15	11.05	11.11	1521000
2001-05-08	11.08	11.15	11.03	11.13	934200
2001-05-09	11.10	11.20	11.08	11.15	202000
2001-05-10	11.15	11.20	11.06	11.11	381600
2001-05-11	11.05	11.17	11.05	11.16	655400
2001-05-14	11.13	11.25	11.08	11.16	429000
2001-05-15	11.16	11.19	11.05	11.16	360000
2001-05-16	11.16	11.18	11.05	11.15	346600
2001-05-17	11.16	11.21	10.95	11.07	403400
2001-05-18	11.00	11.09	11.00	11.06	752200
2001-05-21	11.06	11.07	10.98	11.03	383200
2001-05-22	11.03	11.05	11.01	11.02	466200
2001-05-23	11.03	11.03	10.90	11.02	490000
2001-05-24	11.03	11.03	10.88	10.93	461800
2001-05-25	10.88	10.95	10.88	10.90	411400
2001-05-29	11.02	11.02	10.88	10.90	452000
2001-05-30	10.89	11.10	10.88	10.90	348600
2001-05-31	10.95	11.13	10.95	11.01	482200
2001-06-01	11.05	11.18	10.94	11.14	392800
2001-06-04	11.15	11.30	11.10	11.29	386000
2001-06-05	11.20	11.39	11.15	11.28	842600
2001-06-06	11.26	11.26	11.13	11.19	524200
2001-06-07	11.15	11.19	11.08	11.14	420000
2001-06-08	11.10	11.23	11.02	11.19	176200
2001-06-11	11.19	11.39	11.12	11.36	414800
2001-06-12	11.43	11.51	11.17	11.48	602200
2001-06-13	11.48	11.53	11.33	11.34	366600
2001-06-14	11.33	11.33	11.13	11.16	392000
2001-06-15	11.08	11.49	11.08	11.27	601000
2001-06-18	11.35	11.43	11.30	11.32	208000
2001-06-19	11.32	11.34	11.13	11.32	230600
2001-06-20	11.37	11.50	11.28	11.48	309400
2001-06-21	11.48	11.48	11.09	11.26	645000
2001-06-22	11.23	11.36	11.08	11.24	627600
2001-06-25	11.25	11.29	11.08	11.08	665400
2001-06-26	11.10	11.28	11.08	11.23	779400
2001-06-27	11.24	11.50	11.24	11.48	617400
2001-06-28	11.48	11.60	11.43	11.51	382000
2001-06-29	11.50	11.54	11.15	11.31	2297200
2001-07-02	11.37	11.60	11.33	11.60	591400
2001-07-03	11.55	11.60	11.50	11.58	351000
2001-07-05	11.63	11.63	11.44	11.51	4963400
2001-07-06	11.43	11.50	11.31	11.45	422600
2001-07-09	11.39	11.60	11.39	11.56	320800
2001-07-10	11.63	11.74	11.51	11.69	386600
2001-07-11	11.60	11.73	11.51	11.55	378600
2001-07-12	11.60	11.65	11.42	11.48	259800
2001-07-13	11.43	11.54	11.36	11.39	264800
2001-07-16	11.39	11.53	11.30	11.33	540000
2001-07-17	11.38	11.43	11.13	11.30	196600
2001-07-18	11.25	11.28	11.08	11.11	470400
2001-07-19	11.21	11.25	11.01	11.06	349200
2001-07-20	11.13	11.16	10.91	10.91	348200
2001-07-23	10.85	10.86	10.55	10.56	577800
2001-07-24	10.53	10.56	10.23	10.37	861200
2001-07-25	10.38	10.63	10.38	10.58	1057200
2001-07-26	10.60	10.93	10.60	10.73	288200
2001-07-27	10.74	10.78	10.51	10.71	302800
2001-07-30	10.59	11.06	10.00	10.93	1404200
2001-07-31	10.93	10.95	10.13	10.80	331400
2001-08-01	10.90	10.90	10.60	10.74	369000
2001-08-02	10.75	10.80	10.70	10.75	303000
2001-08-03	10.75	10.80	10.65	10.72	461800
2001-08-06	10.72	10.72	10.45	10.52	530800
2001-08-07	10.48	10.65	10.48	10.59	312400
2001-08-08	10.55	10.64	10.50	10.53	210800
2001-08-09	10.53	10.62	10.48	10.60	245400
2001-08-10	10.55	10.69	10.55	10.63	199000
2001-08-13	10.63	10.67	10.54	10.64	412400
2001-08-14	10.55	10.91	10.55	10.78	421800
2001-08-15	10.76	10.87	10.68	10.77	513600
2001-08-16	10.70	10.89	10.70	10.87	259400
2001-08-17	10.87	10.98	10.84	10.91	207000
2001-08-20	10.98	11.05	10.94	11.05	219000
2001-08-21	11.05	11.10	10.98	11.01	200000
2001-08-22	10.98	11.07	10.90	11.02	454600
2001-08-23	11.08	11.08	10.90	10.95	179200
2001-08-24	11.00	11.05	10.93	10.99	155200
2001-08-27	10.95	11.05	10.94	10.99	503400
2001-08-28	10.98	11.00	10.93	10.99	265200
2001-08-29	11.00	11.01	10.93	10.95	425200
2001-08-30	10.96	10.99	10.90	10.95	128600
2001-08-31	10.95	11.02	10.94	10.98	685600
2001-09-04	10.95	11.07	10.95	11.01	328400
2001-09-05	11.00	11.03	10.94	10.99	170000
2001-09-06	10.99	11.20	10.96	11.13	980200
2001-09-07	11.10	11.25	11.05	11.18	1208000
2001-09-10	11.18	11.25	11.11	11.23	535000
2001-09-17	11.15	11.15	10.75	10.85	564600
2001-09-18	10.80	10.95	10.78	10.87	375000
2001-09-19	10.90	10.95	10.83	10.90	572400
2001-09-20	10.90	10.90	10.76	10.78	517600
2001-09-21	10.66	10.70	10.60	10.68	592000
2001-09-24	10.68	10.68	10.48	10.57	272000
2001-09-25	10.65	10.70	10.53	10.61	278000
2001-09-26	10.63	10.67	10.39	10.46	246000
2001-09-27	10.50	10.66	10.46	10.60	561800
2001-09-28	10.70	11.08	10.70	10.94	635400
2001-10-01	10.94	11.13	10.85	10.95	410200
2001-10-02	10.99	11.30	10.96	11.22	550200
2001-10-03	11.34	11.49	11.30	11.45	670600
2001-10-04	11.48	11.66	11.42	11.63	557600
2001-10-05	11.50	11.54	11.35	11.38	10286000
2001-10-08	11.35	11.41	11.23	11.36	411200
2001-10-09	11.36	11.39	11.15	11.32	370200
2001-10-10	11.33	11.45	11.33	11.45	263600
2001-10-11	11.40	11.50	11.33	11.37	342600
2001-10-12	11.35	11.47	11.20	11.42	614000
2001-10-15	11.49	11.51	11.41	11.51	413800
2001-10-16	11.51	11.58	11.41	11.54	414400
2001-10-17	11.56	11.64	11.55	11.57	352600
2001-10-18	11.64	11.64	11.32	11.40	440600
2001-10-19	11.35	11.41	11.28	11.40	219400
2001-10-22	11.39	11.39	10.95	11.04	547200
2001-10-23	11.06	11.10	10.80	10.80	393800
2001-10-24	10.80	10.81	10.66	10.69	449000
2001-10-25	10.69	10.80	10.61	10.75	407200
2001-10-26	10.75	10.79	10.58	10.76	343800
2001-10-29	10.84	10.84	10.64	10.75	250400
2001-10-30	10.87	10.87	10.60	10.81	925200
2001-10-31	10.88	10.88	10.60	10.83	419400
2001-11-01	10.83	10.90	10.69	10.89	286800
2001-11-02	10.99	10.99	10.78	10.82	212600
2001-11-05	10.85	11.10	10.85	10.97	448800
2001-11-06	10.98	11.09	10.86	11.09	276200
2001-11-07	11.10	11.10	10.88	10.97	235800
2001-11-08	10.98	11.10	10.93	11.09	299400
2001-11-09	11.12	11.25	11.03	11.20	193200
2001-11-12	11.20	11.28	11.05	11.12	151400
2001-11-13	11.16	11.27	11.05	11.15	225400
2001-11-14	11.20	11.20	11.01	11.02	209600
2001-11-15	11.02	11.12	10.95	10.95	212400
2001-11-16	11.05	11.06	10.95	11.04	244600
2001-11-19	11.08	11.16	10.93	11.10	309600
2001-11-20	11.10	11.33	11.09	11.25	232000
2001-11-21	11.26	11.26	11.01	11.05	327800
2001-11-23	11.03	11.15	10.97	11.13	214600
2001-11-26	11.15	11.19	11.03	11.11	209800
2001-11-27	11.08	11.15	11.03	11.14	301400
2001-11-28	11.14	11.14	11.00	11.01	235000
2001-11-29	11.01	11.09	11.00	11.04	324400
2001-11-30	11.05	11.15	10.94	10.94	458000
2001-12-03	10.96	11.09	10.91	10.95	267200
2001-12-04	10.98	11.03	10.93	11.03	248000
2001-12-05	11.03	11.04	10.93	10.99	414600
2001-12-06	11.00	11.00	10.82	10.84	415400
2001-12-07	10.86	11.03	10.86	11.00	463200
2001-12-10	11.03	11.04	10.83	10.83	251800
2001-12-11	10.85	10.85	10.67	10.68	259000
2001-12-12	10.68	10.71	10.48	10.62	470600
2001-12-13	10.62	10.88	10.62	10.69	373600
2001-12-14	10.70	10.84	10.65	10.80	414200
2001-12-17	10.80	10.90	10.75	10.89	481800
2001-12-18	10.90	10.99	10.78	10.98	380200
2001-12-19	10.99	11.17	10.90	11.17	308800
2001-12-20	11.17	11.22	11.07	11.18	269000
2001-12-21	11.15	11.17	11.01	11.15	455000
2001-12-24	11.15	11.24	11.11	11.19	115600
2001-12-26	11.20	11.45	11.19	11.44	224000
2001-12-27	11.45	11.50	11.38	11.47	232000
2001-12-28	11.48	11.55	11.43	11.54	299800
2001-12-31	11.55	11.71	11.43	11.54	389200
2002-01-02	11.55	11.65	11.35	11.65	483600
2002-01-03	11.65	11.76	11.55	11.62	466000
2002-01-04	11.61	11.61	11.41	11.42	540600
2002-01-07	11.45	11.50	11.39	11.40	513200
2002-01-08	11.36	11.36	11.06	11.06	10108400
2002-01-09	11.11	11.30	11.03	11.09	596000
2002-01-10	11.14	11.24	11.08	11.17	442800
2002-01-11	11.18	11.25	11.11	11.12	284400
2002-01-14	11.11	11.15	11.05	11.10	344000
2002-01-15	11.14	11.15	11.06	11.09	383800
2002-01-16	11.14	11.20	11.09	11.12	549000
2002-01-17	11.15	11.18	10.99	11.11	330000
2002-01-18	11.08	11.14	11.06	11.06	224000
2002-01-22	11.03	11.08	10.85	10.85	445400
2002-01-23	10.88	10.93	10.84	10.87	471000
2002-01-24	10.88	11.00	10.85	10.92	319800
2002-01-25	10.93	10.99	10.91	10.93	232000
2002-01-28	10.95	10.96	10.88	10.91	202200
2002-01-29	10.92	10.92	10.74	10.74	473400
2002-01-30	10.85	11.08	10.82	11.04	1239000
2002-01-31	11.05	11.05	10.84	10.96	742400
2002-02-01	11.00	11.07	10.94	11.06	300000
2002-02-04	11.06	11.06	10.95	10.97	471400
2002-02-05	11.01	11.05	10.83	10.91	331600
2002-02-06	10.91	10.92	10.72	10.79	311200
2002-02-07	10.75	10.75	10.65	10.65	548800
2002-02-08	10.68	10.73	10.65	10.67	495200
2002-02-11	10.78	10.80	10.64	10.80	439600
2002-02-12	10.76	10.94	10.73	10.91	271800
2002-02-13	10.91	11.00	10.88	10.91	191000
2002-02-14	10.91	10.99	10.91	10.94	113000
2002-02-15	10.94	10.94	10.75	10.90	351400
2002-02-19	10.88	10.91	10.80	10.87	197600
2002-02-20	10.84	10.88	10.69	10.87	289200
2002-02-21	10.83	10.87	10.64	10.68	380200
2002-02-22	10.70	10.91	10.65	10.87	247400
2002-02-25	10.85	10.90	10.77	10.85	308000
2002-02-26	10.80	10.94	10.75	10.90	617600
2002-02-27	10.90	11.05	10.89	11.04	313400
2002-02-28	11.04	11.04	10.93	10.97	247400
2002-03-01	10.85	10.92	10.85	10.92	814000
2002-03-04	10.93	11.18	10.93	11.18	571000
2002-03-05	11.18	11.28	11.16	11.27	487400
2002-03-06	11.30	11.50	11.28	11.50	508200
2002-03-07	11.50	11.59	11.46	11.58	428400
2002-03-08	11.58	11.60	11.48	11.51	489800
2002-03-11	11.53	11.65	11.50	11.59	333000
2002-03-12	11.55	11.57	11.51	11.52	148600
2002-03-13	11.45	11.50	11.41	11.45	201200
2002-03-14	11.48	11.50	11.40	11.49	179000
2002-03-15	11.49	11.50	11.33	11.35	339800
2002-03-18	11.36	11.38	11.26	11.37	253800
2002-03-19	11.37	11.52	11.36	11.51	300400
2002-03-20	11.50	11.55	11.36	11.43	159800
2002-03-21	11.40	11.70	11.35	11.69	342400
2002-03-22	11.71	11.95	11.65	11.87	515400
2002-03-25	11.90	11.93	11.80	11.85	297800
2002-03-26	11.85	11.91	11.80	11.89	200400
2002-03-27	11.92	11.99	11.92	11.99	307200
2002-03-28	11.99	12.06	11.96	11.99	324400
2002-04-01	11.99	11.99	11.85	11.90	251600
2002-04-02	11.90	11.98	11.83	11.89	298000
2002-04-03	11.92	11.92	11.71	11.76	232200
2002-04-04	11.78	11.88	11.75	11.82	145800
2002-04-05	11.88	12.03	11.88	11.93	4482400
2002-04-08	11.80	11.97	11.71	11.91	765800
2002-04-09	11.93	12.06	11.83	12.01	856600
2002-04-10	12.01	12.12	12.01	12.01	362600
2002-04-11	12.01	12.05	11.88	11.93	364600
2002-04-12	11.95	11.97	11.83	11.93	276000
2002-04-15	11.91	11.94	11.79	11.80	212600
2002-04-16	11.80	11.88	11.80	11.81	189000
2002-04-17	11.83	11.85	11.74	11.75	382000
2002-04-18	11.75	11.83	11.73	11.83	313000
2002-04-19	11.83	11.83	11.70	11.78	375400
2002-04-22	11.78	11.85	11.76	11.83	590000
2002-04-23	11.83	11.98	11.79	11.90	375200
2002-04-24	11.90	11.95	11.76	11.77	199600
2002-04-25	11.83	11.98	11.78	11.93	411800
2002-04-26	11.93	11.93	11.70	11.80	270400
2002-04-29	11.75	11.80	11.51	11.58	360000
2002-04-30	11.65	11.93	11.63	11.83	850200
2002-05-01	11.94	11.95	11.79	11.85	214800
2002-05-02	11.86	11.88	11.73	11.86	147000
2002-05-03	11.86	11.88	11.71	11.81	320200
2002-05-06	11.85	11.95	11.35	11.40	6204000
2002-05-07	11.45	11.56	11.34	11.55	649200
2002-05-08	11.55	11.55	11.44	11.55	378600
2002-05-09	11.53	11.60	11.45	11.48	327800
2002-05-10	11.48	11.52	11.36	11.41	217200
2002-05-13	11.38	11.50	11.34	11.44	246600
2002-05-14	11.44	11.56	11.35	11.55	277800
2002-05-15	11.55	11.57	11.48	11.56	237000
2002-05-16	11.55	11.55	11.38	11.41	303200
2002-05-17	11.43	11.49	11.30	11.47	379200
2002-05-20	11.52	11.66	11.46	11.50	400000
2002-05-21	11.50	11.60	11.45	11.49	341800
2002-05-22	11.51	11.66	11.50	11.66	374000
2002-05-23	11.71	11.80	11.71	11.73	246800
2002-05-24	11.73	11.77	11.63	11.69	239600
2002-05-28	11.73	11.73	11.51	11.63	253400
2002-05-29	11.63	11.63	11.48	11.56	146600
2002-05-30	11.54	11.57	11.33	11.44	215400
2002-05-31	11.45	11.52	11.40	11.40	194600
2002-06-03	11.40	11.40	11.16	11.21	249800
2002-06-04	11.21	11.35	11.08	11.31	241200
2002-06-05	11.33	11.33	11.23	11.29	339200
2002-06-06	11.30	11.30	11.01	11.01	477400
2002-06-07	11.00	11.17	10.91	11.15	373600
2002-06-10	11.20	11.23	11.06	11.20	206400
2002-06-11	11.20	11.28	11.17	11.22	295000
2002-06-12	11.23	11.31	11.18	11.25	267400
2002-06-13	11.25	11.35	11.19	11.26	212800
2002-06-14	11.13	11.14	11.08	11.09	467800
2002-06-17	11.21	11.23	11.09	11.22	249000
2002-06-18	11.34	11.34	11.26	11.29	359800
2002-06-19	11.25	11.35	11.23	11.25	309400
2002-06-20	11.25	11.36	11.24	11.26	296600
2002-06-21	11.25	11.38	11.25	11.38	460600
2002-06-24	11.38	11.39	11.25	11.30	391600
2002-06-25	11.35	11.41	11.26	11.29	316400
2002-06-26	11.26	11.28	11.15	11.21	808400
2002-06-27	11.22	11.33	11.15	11.33	438800
2002-06-28	11.32	11.46	11.32	11.43	899400
2002-07-01	11.46	11.65	11.46	11.53	564200
2002-07-02	11.55	11.58	11.31	11.31	447600
2002-07-03	11.40	11.42	11.13	11.14	341000
2002-07-05	11.19	11.29	11.18	11.26	4206400
2002-07-08	11.14	11.20	10.92	10.93	268200
2002-07-09	10.98	11.00	10.52	10.52	557400
2002-07-10	10.53	10.56	9.88	10.10	651200
2002-07-11	10.10	10.18	9.25	10.13	1492400
2002-07-12	10.13	10.13	9.50	9.86	723200
2002-07-15	9.88	10.04	9.35	10.02	1115400
2002-07-16	10.02	10.02	9.40	9.68	689000
2002-07-17	9.68	9.93	9.50	9.63	594000
2002-07-18	9.63	9.73	9.43	9.46	347400
2002-07-19	9.41	9.41	9.05	9.10	948600
2002-07-22	9.00	9.17	8.79	8.93	718800
2002-07-23	8.98	9.00	8.27	8.30	725800
2002-07-24	8.30	9.10	8.07	9.07	868600
2002-07-25	9.07	9.54	9.05	9.35	646800
2002-07-26	9.45	9.70	9.25	9.42	909000
2002-07-29	9.40	9.59	9.10	9.30	1000800
2002-07-30	9.35	10.30	9.28	9.95	1460000
2002-07-31	10.00	10.18	9.77	10.00	644800
2002-08-01	10.00	10.00	9.72	9.85	765200
2002-08-02	9.85	9.88	9.53	9.54	607800
2002-08-05	9.58	9.68	9.41	9.42	434800
2002-08-06	9.44	9.70	9.44	9.58	535200
2002-08-07	9.58	9.67	9.51	9.63	825600
2002-08-08	9.65	9.71	9.52	9.68	871000
2002-08-09	9.68	9.68	9.55	9.61	794000
2002-08-12	9.58	9.84	9.54	9.76	455800
2002-08-13	9.76	9.76	9.48	9.53	397400
2002-08-14	9.53	9.60	9.30	9.56	956400
2002-08-15	9.68	9.70	9.48	9.57	448000
2002-08-16	9.55	9.55	9.38	9.45	399600
2002-08-19	9.50	9.58	9.47	9.55	445600
2002-08-20	9.56	9.58	9.45	9.54	420200
2002-08-21	9.56	9.81	9.50	9.81	396000
2002-08-22	9.88	9.96	9.80	9.89	556600
2002-08-23	9.89	9.90	9.70	9.72	321200
2002-08-26	9.78	9.90	9.70	9.90	470600
2002-08-27	9.91	10.05	9.70	9.74	382200
2002-08-28	9.78	9.85	9.57	9.63	304600
2002-08-29	9.61	9.66	9.48	9.56	337200
2002-08-30	9.55	9.69	9.52	9.60	299600
2002-09-03	9.60	9.61	9.44	9.52	436000
2002-09-04	9.55	9.65	9.38	9.63	439600
2002-09-05	9.60	9.77	9.55	9.55	438200
2002-09-06	9.63	9.65	9.56	9.63	355000
2002-09-09	9.58	9.70	9.50	9.63	417800
2002-09-10	9.60	9.64	9.38	9.44	566400
2002-09-11	9.49	9.53	9.38	9.45	209200
2002-09-12	9.38	9.38	9.13	9.17	305200
2002-09-13	9.17	9.18	9.00	9.08	698200
2002-09-16	9.18	9.20	8.95	9.16	320800
2002-09-17	9.16	9.16	8.84	8.88	527000
2002-09-18	8.85	9.15	8.82	8.95	401800
2002-09-19	8.93	8.96	8.67	8.70	663400
2002-09-20	8.65	8.69	8.42	8.63	1416200
2002-09-23	8.63	8.63	8.35	8.53	1494400
2002-09-24	8.41	8.45	8.31	8.37	1105400
2002-09-25	8.37	8.60	8.35	8.53	718000
2002-09-26	8.53	8.73	8.53	8.64	523000
2002-09-27	8.61	8.65	8.40	8.43	749800
2002-09-30	8.43	8.53	8.32	8.44	684600
2002-10-01	8.50	9.17	8.46	9.00	1587000
2002-10-02	8.99	9.00	8.75	8.76	1090800
2002-10-03	8.73	8.90	8.53	8.60	728600
2002-10-04	8.62	8.65	8.40	8.46	756600
2002-10-07	8.49	8.71	8.47	8.54	835600
2002-10-08	8.40	8.45	7.80	8.25	932000
2002-10-09	8.15	8.15	7.68	7.76	1372800
2002-10-10	7.76	8.55	7.76	8.41	807800
2002-10-11	8.58	8.63	7.91	7.91	2001200
2002-10-14	7.00	7.53	6.93	7.38	2495800
2002-10-15	7.26	7.30	6.85	7.17	4007800
2002-10-16	7.00	7.19	6.96	7.02	1510000
2002-10-17	7.05	7.21	6.88	7.13	1233800
2002-10-18	7.13	7.23	6.93	7.18	1015800
2002-10-21	7.15	7.43	7.10	7.43	1169200
2002-10-22	7.42	7.70	7.35	7.39	1155600
2002-10-23	7.43	7.68	7.33	7.53	536000
2002-10-24	7.53	7.73	7.48	7.54	754000
2002-10-25	7.53	7.60	7.43	7.55	660000
2002-10-28	7.56	7.69	7.50	7.69	579200
2002-10-29	7.67	7.68	7.56	7.64	522200
2002-10-30	7.77	7.85	7.68	7.85	386800
2002-10-31	7.93	8.10	7.80	7.98	947200
2002-11-01	7.96	8.13	7.78	8.13	620200
2002-11-04	8.23	8.48	8.11	8.40	747200
2002-11-05	8.38	8.40	8.14	8.32	611400
2002-11-06	8.30	8.49	8.27	8.47	637400
2002-11-07	8.47	8.47	8.00	8.15	747200
2002-11-08	8.00	8.17	7.96	7.96	486600
2002-11-11	7.90	7.90	7.79	7.90	526800
2002-11-12	7.77	7.90	7.70	7.74	483800
2002-11-13	7.74	7.78	7.58	7.73	427800
2002-11-14	7.73	7.93	7.70	7.75	449000
2002-11-15	7.63	7.78	7.63	7.76	655600
2002-11-18	7.76	7.83	7.58	7.62	878400
2002-11-19	7.61	7.68	7.59	7.68	593400
2002-11-20	7.68	7.74	7.61	7.68	594400
2002-11-21	7.69	7.78	7.60	7.75	625000
2002-11-22	7.73	7.85	7.65	7.83	1073200
2002-11-25	7.85	8.20	7.85	8.15	616800
2002-11-26	8.15	8.20	8.08	8.15	637600
2002-11-27	8.28	8.37	8.16	8.25	596600
2002-11-29	8.23	8.30	8.16	8.23	173400
2002-12-02	8.36	8.41	8.03	8.09	399200
2002-12-03	8.05	8.33	8.03	8.33	375600
2002-12-04	8.05	8.24	8.05	8.08	889600
2002-12-05	8.06	8.20	8.01	8.14	283000
2002-12-06	8.14	8.25	8.02	8.25	298200
2002-12-09	8.18	8.38	8.15	8.30	550600
2002-12-10	8.31	8.35	8.21	8.30	358400
2002-12-11	8.30	8.42	8.25	8.42	462200
2002-12-12	8.40	8.50	8.37	8.39	347200
2002-12-13	8.43	8.52	8.39	8.48	360600
2002-12-16	8.48	8.62	8.44	8.62	614200
2002-12-17	8.55	8.75	8.55	8.68	398600
2002-12-18	8.66	8.76	8.65	8.75	432800
2002-12-19	8.72	8.77	8.64	8.74	575200
2002-12-20	8.79	8.79	8.63	8.72	312800
2002-12-23	8.70	8.73	8.64	8.72	234400
2002-12-24	8.75	8.90	8.72	8.78	180000
2002-12-26	8.78	8.83	8.70	8.70	238400
2002-12-27	8.70	8.79	8.67	8.73	365400
2002-12-30	8.74	8.81	8.71	8.80	263400
2002-12-31	8.78	8.93	8.75	8.80	345400
2003-01-02	8.84	9.08	8.81	9.08	395800
2003-01-03	9.08	9.21	9.05	9.19	466600
2003-01-06	9.19	9.69	9.19	9.60	826200
2003-01-07	9.60	9.61	9.22	9.23	5223200
2003-01-08	9.05	9.17	9.04	9.05	843200
2003-01-09	9.05	9.19	8.95	9.02	529200
2003-01-10	9.02	9.04	8.91	8.99	378200
2003-01-13	9.04	9.05	8.88	8.88	417200
2003-01-14	8.88	8.95	8.86	8.91	419800
2003-01-15	8.91	8.93	8.75	8.75	426000
2003-01-16	8.75	8.83	8.68	8.76	541600
2003-01-17	8.83	8.83	8.59	8.60	282000
2003-01-21	8.70	8.75	8.58	8.60	399000
2003-01-22	8.57	8.58	8.39	8.55	651600
2003-01-23	8.55	8.65	8.45	8.59	295800
2003-01-24	8.44	8.49	8.39	8.39	854000
2003-01-27	8.39	8.49	8.20	8.39	1470800
2003-01-28	8.36	8.70	8.36	8.62	1011400
2003-01-29	8.63	8.64	8.49	8.58	369200
2003-01-30	8.70	8.70	8.46	8.48	331400
2003-01-31	8.60	8.60	8.45	8.55	458000
2003-02-03	8.60	8.67	8.51	8.64	282400
2003-02-04	8.68	8.68	8.51	8.56	472400
2003-02-05	8.63	8.73	8.50	8.54	525400
2003-02-06	8.54	8.65	8.51	8.57	363600
2003-02-07	8.57	8.62	8.37	8.38	402800
2003-02-10	8.45	8.56	8.35	8.55	608200
2003-02-11	8.62	8.63	8.41	8.45	256800
2003-02-12	8.54	8.55	8.23	8.27	618200
2003-02-13	8.20	8.33	8.00	8.26	525400
2003-02-14	8.45	8.59	8.40	8.53	805800
2003-02-18	8.50	8.64	8.50	8.53	408800
2003-02-19	8.53	8.66	8.52	8.58	445200
2003-02-20	8.48	8.57	8.46	8.46	321600
2003-02-21	8.59	8.71	8.58	8.70	415400
2003-02-24	8.60	8.75	8.60	8.66	586800
2003-02-25	8.66	8.67	8.52	8.60	486800
2003-02-26	8.63	8.63	8.46	8.49	233600
2003-02-27	8.65	8.66	8.48	8.59	376400
2003-02-28	8.70	8.78	8.66	8.69	351000
2003-03-03	8.70	8.78	8.65	8.69	259200
2003-03-04	8.73	8.75	8.58	8.58	295200
2003-03-05	8.60	8.75	8.50	8.74	421400
2003-03-06	8.68	8.84	8.67	8.79	1564000
2003-03-07	8.77	8.99	8.75	8.96	666600
2003-03-10	8.94	9.01	8.90	8.91	550800
2003-03-11	8.93	9.00	8.87	8.87	423200
2003-03-12	8.85	8.95	8.84	8.85	390000
2003-03-13	8.88	8.95	8.87	8.95	273400
2003-03-14	8.90	8.95	8.85	8.94	306000
2003-03-17	8.89	9.03	8.88	9.02	307600
2003-03-18	9.05	9.08	8.94	8.99	417400
2003-03-19	8.98	9.04	8.92	8.95	339400
2003-03-20	8.93	9.09	8.93	9.00	514400
2003-03-21	9.05	9.07	8.99	9.05	484400
2003-03-24	9.05	9.05	8.90	8.94	340000
2003-03-25	8.85	8.99	8.85	8.99	392400
2003-03-26	8.99	9.03	8.93	9.00	452000
2003-03-27	8.98	8.99	8.93	8.97	281000
2003-03-28	8.98	9.05	8.97	9.05	435200
2003-03-31	9.03	9.06	8.97	8.99	388800
2003-04-01	9.00	9.04	8.99	9.03	468600
2003-04-02	9.03	9.05	9.02	9.04	356200
2003-04-03	9.05	9.08	9.05	9.06	682000
2003-04-04	9.08	9.13	9.08	9.09	559000
2003-04-07	9.15	9.20	9.12	9.13	4437200
2003-04-08	8.96	8.98	8.85	8.92	560200
2003-04-09	8.92	9.04	8.90	8.94	310200
2003-04-10	8.95	9.03	8.86	8.92	507800
2003-04-11	8.87	8.95	8.74	8.75	526200
2003-04-14	8.77	8.87	8.77	8.82	473800
2003-04-15	8.82	8.86	8.76	8.82	467800
2003-04-16	8.88	8.88	8.79	8.83	724200
2003-04-17	8.85	8.85	8.73	8.75	687800
2003-04-21	8.72	8.76	8.68	8.75	939400
2003-04-22	8.77	8.83	8.74	8.78	647200
2003-04-23	8.85	8.85	8.78	8.81	570200
2003-04-24	8.79	8.93	8.79	8.90	592200
2003-04-25	8.89	8.90	8.80	8.83	327800
2003-04-28	8.83	8.89	8.78	8.89	443800
2003-04-29	8.93	8.95	8.86	8.86	422000
2003-04-30	9.03	9.03	8.90	8.98	1077800
2003-05-01	9.00	9.02	8.84	8.95	493800
2003-05-02	8.98	9.06	8.98	9.06	476400
2003-05-05	9.16	9.17	9.07	9.15	427800
2003-05-06	9.15	9.18	9.13	9.16	379400
2003-05-07	9.11	9.18	9.11	9.16	448000
2003-05-08	9.13	9.20	9.12	9.19	249600
2003-05-09	9.20	9.27	9.14	9.24	537800
2003-05-12	9.22	9.44	9.21	9.24	391800
2003-05-13	9.19	9.31	9.19	9.23	392800
2003-05-14	9.22	9.27	9.18	9.25	330000
2003-05-15	9.30	9.34	9.25	9.34	820200
2003-05-16	9.40	9.83	9.40	9.83	1051800
2003-05-19	10.13	10.15	9.84	9.84	1348200
2003-05-20	9.95	10.18	9.91	9.95	941000
2003-05-21	9.95	10.05	9.93	9.98	621200
2003-05-22	9.99	10.30	9.97	10.14	679400
2003-05-23	10.18	10.70	10.13	10.60	984600
2003-05-27	10.70	11.13	10.66	10.97	1405200
2003-05-28	11.00	11.03	10.50	10.60	805200
2003-05-29	10.58	10.72	10.40	10.45	787600
2003-05-30	10.49	10.64	10.45	10.56	813000
2003-06-02	10.61	10.77	10.59	10.63	594800
2003-06-03	10.70	10.73	10.60	10.72	669400
2003-06-04	10.73	10.84	10.59	10.73	817000
2003-06-05	10.72	10.72	10.56	10.58	626000
2003-06-06	10.60	10.64	10.47	10.49	944600
2003-06-09	10.53	10.57	10.40	10.41	590400
2003-06-10	10.43	10.48	10.38	10.46	509200
2003-06-11	10.50	10.57	10.44	10.57	371600
2003-06-12	10.63	10.69	10.55	10.66	484000
2003-06-13	10.73	10.76	10.53	10.53	472400
2003-06-16	10.63	10.75	10.61	10.72	538800
2003-06-17	10.82	10.82	10.60	10.72	470000
2003-06-18	10.77	10.81	10.59	10.67	557000
2003-06-19	10.67	10.74	10.63	10.65	381600
2003-06-20	10.75	10.75	10.56	10.64	583400
2003-06-23	10.64	10.68	10.52	10.55	565400
2003-06-24	10.55	10.69	10.55	10.65	435600
2003-06-25	10.73	10.80	10.66	10.68	459600
2003-06-26	10.75	10.88	10.71	10.78	670800
2003-06-27	10.71	10.82	10.58	10.59	403200
2003-06-30	10.75	10.82	10.68	10.69	990000
2003-07-01	10.69	10.93	10.69	10.89	544000
2003-07-02	10.88	10.88	10.76	10.83	445800
2003-07-03	10.88	10.88	10.78	10.79	233400
2003-07-07	10.85	10.94	10.80	10.80	5766400
2003-07-08	10.70	10.80	10.69	10.73	523400
2003-07-09	10.73	10.74	10.63	10.69	499800
2003-07-10	10.68	10.69	10.50	10.51	472400
2003-07-11	10.51	10.60	10.51	10.57	264400
2003-07-14	10.63	10.69	10.53	10.62	517400
2003-07-15	10.70	10.70	10.40	10.45	556800
2003-07-16	10.50	10.55	10.08	10.20	813000
2003-07-17	10.15	10.19	10.00	10.14	531400
2003-07-18	10.12	10.20	10.08	10.14	509200
2003-07-21	10.16	10.20	9.98	9.99	506000
2003-07-22	10.05	10.07	9.90	10.01	675400
2003-07-23	10.03	10.07	9.93	9.97	339800
2003-07-24	10.07	10.07	9.97	10.02	529600
2003-07-25	10.02	10.06	9.95	9.98	488600
2003-07-28	9.93	9.96	9.75	9.90	961600
2003-07-29	9.95	9.97	9.86	9.91	648200
2003-07-30	9.98	10.08	9.91	10.07	503000
2003-07-31	10.15	10.15	9.90	9.96	493600
2003-08-01	10.00	10.00	9.81	9.90	257200
2003-08-04	9.95	10.01	9.85	9.98	503600
2003-08-05	9.93	9.99	9.87	9.90	531200
2003-08-06	9.98	10.40	9.95	10.40	1116800
2003-08-07	10.36	10.47	10.34	10.45	673400
2003-08-08	10.35	10.50	10.35	10.48	571400
2003-08-11	10.54	10.73	10.50	10.73	675400
2003-08-12	10.73	10.84	10.68	10.82	440400
2003-08-13	10.90	10.90	10.70	10.71	460800
2003-08-14	10.81	10.81	10.64	10.73	265200
2003-08-15	10.80	10.84	10.57	10.69	263000
2003-08-18	10.71	10.72	10.63	10.68	436000
2003-08-19	10.50	10.63	10.50	10.60	849800
2003-08-20	10.60	10.64	10.49	10.64	692800
2003-08-21	10.64	10.96	10.59	10.95	1538800
2003-08-22	10.90	10.91	10.70	10.80	5062200
2003-08-25	10.78	10.80	10.71	10.80	885000
2003-08-26	10.78	10.79	10.70	10.77	803400
2003-08-27	10.76	10.79	10.75	10.77	437800
2003-08-28	10.78	10.85	10.75	10.83	893800
2003-08-29	10.83	10.87	10.75	10.87	523200
2003-09-02	10.83	10.95	10.80	10.95	851600
2003-09-03	10.95	11.03	10.91	11.03	779000
2003-09-04	11.03	11.14	10.96	11.14	635000
2003-09-05	11.10	11.16	11.04	11.14	517800
2003-09-08	11.11	11.13	11.06	11.13	405000
2003-09-09	11.12	11.19	11.06	11.19	427000
2003-09-10	11.15	11.20	11.03	11.08	499800
2003-09-11	11.06	11.13	11.06	11.10	441600
2003-09-12	11.05	11.15	10.93	11.15	418400
2003-09-15	11.15	11.19	11.07	11.19	523000
2003-09-16	11.16	11.25	11.08	11.23	533200
2003-09-17	11.23	11.34	11.15	11.19	628600
2003-09-18	11.18	11.23	11.16	11.23	429000
2003-09-19	11.28	11.32	11.16	11.32	551600
2003-09-22	11.28	11.32	11.20	11.28	426800
2003-09-23	11.30	11.38	11.25	11.30	467000
2003-09-24	11.35	11.35	11.07	11.17	384200
2003-09-25	11.20	11.28	11.04	11.12	331200
2003-09-26	11.07	11.21	10.91	11.17	504800
2003-09-29	11.16	11.35	11.14	11.34	475200
2003-09-30	11.34	11.34	11.22	11.30	437200
2003-10-01	11.30	11.47	11.26	11.46	415200
2003-10-02	11.50	11.50	11.38	11.50	284200
2003-10-03	11.50	11.60	11.46	11.59	436800
2003-10-06	11.65	11.65	11.51	11.58	447600
2003-10-07	11.59	11.59	11.48	11.51	2459000
2003-10-08	11.45	11.46	11.38	11.43	764600
2003-10-09	11.43	11.50	11.37	11.39	845400
2003-10-10	11.37	11.40	11.25	11.36	379200
2003-10-13	11.34	11.40	11.29	11.37	307800
2003-10-14	11.37	11.38	11.30	11.32	351600
2003-10-15	11.35	11.37	11.11	11.11	651000
2003-10-16	11.05	11.17	10.98	11.14	872000
2003-10-17	11.14	11.17	11.02	11.15	703000
2003-10-20	11.14	11.18	11.10	11.16	383400
2003-10-21	11.15	11.24	11.12	11.18	498800
2003-10-22	11.13	11.14	11.04	11.11	613400
2003-10-23	11.12	11.15	11.05	11.08	346000
2003-10-24	11.05	11.10	11.00	11.06	282000
2003-10-27	11.17	11.25	11.11	11.20	310400
2003-10-28	11.16	11.19	10.98	11.06	439200
2003-10-29	11.11	11.18	11.05	11.09	389400
2003-10-30	11.15	11.32	11.10	11.29	491800
2003-10-31	11.38	11.41	11.27	11.41	549800
2003-11-03	11.39	11.50	11.39	11.49	496600
2003-11-04	11.49	11.50	11.43	11.46	527200
2003-11-05	11.43	11.50	11.41	11.50	409200
2003-11-06	11.50	11.50	11.44	11.50	766200
2003-11-07	11.52	11.56	11.40	11.53	693400
2003-11-10	11.50	11.53	11.48	11.51	347400
2003-11-11	11.52	11.55	11.48	11.52	354000
2003-11-12	11.60	11.85	11.60	11.80	1110400
2003-11-13	11.75	11.82	11.71	11.74	332000
2003-11-14	11.79	11.93	11.79	11.85	578600
2003-11-17	11.86	11.89	11.68	11.87	405000
2003-11-18	11.82	11.90	11.56	11.58	533800
2003-11-19	11.63	11.71	11.58	11.65	413200
2003-11-20	11.58	11.62	11.48	11.58	513000
2003-11-21	11.59	11.60	11.49	11.58	506400
2003-11-24	11.61	11.77	11.61	11.75	842600
2003-11-25	11.77	11.92	11.75	11.90	786400
2003-11-26	11.90	11.98	11.88	11.89	458600
2003-11-28	11.92	11.94	11.87	11.91	257400
2003-12-01	11.99	12.07	11.94	12.03	417800
2003-12-02	12.03	12.15	12.03	12.09	537600
2003-12-03	12.09	12.14	12.01	12.06	467200
2003-12-04	12.01	12.01	11.91	11.98	475400
2003-12-05	12.02	12.05	11.94	12.03	319000
2003-12-08	12.00	12.11	11.99	12.06	416600
2003-12-09	12.09	12.10	11.95	12.00	482400
2003-12-10	12.01	12.02	11.92	12.00	344200
2003-12-11	11.95	12.06	11.95	12.04	304400
2003-12-12	12.03	12.08	12.01	12.07	367400
2003-12-15	12.10	12.10	12.03	12.07	567400
2003-12-16	12.04	12.09	12.03	12.08	212000
2003-12-17	12.05	12.10	11.73	11.90	1118200
2003-12-18	11.90	12.05	11.80	12.05	670600
2003-12-19	12.05	12.08	11.96	12.07	714800
2003-12-22	12.02	12.10	12.01	12.10	699200
2003-12-23	12.10	12.10	12.06	12.07	515000
2003-12-24	12.07	12.10	12.02	12.05	223200
2003-12-26	12.01	12.10	12.01	12.06	202200
2003-12-29	12.09	12.13	12.06	12.07	955400
2003-12-30	12.12	12.15	12.07	12.15	850800
2003-12-31	12.11	12.17	12.08	12.10	463000
2004-01-02	12.11	12.15	12.02	12.03	506000
2004-01-05	12.08	12.10	11.95	12.06	583600
2004-01-06	12.09	12.09	11.98	12.02	796400
2004-01-07	11.88	11.91	11.83	11.90	411200
2004-01-08	11.90	11.90	11.80	11.84	459600
2004-01-09	11.88	11.89	11.77	11.80	586400
2004-01-12	11.80	11.85	11.67	11.69	391200
2004-01-13	11.66	11.70	11.60	11.63	466400
2004-01-14	11.60	11.68	11.58	11.63	420400
2004-01-15	11.65	11.68	11.52	11.63	323400
2004-01-16	11.60	11.65	11.54	11.60	374800
2004-01-20	11.63	11.75	11.61	11.75	562200
2004-01-21	11.73	11.85	11.73	11.84	541000
2004-01-22	11.90	12.04	11.82	12.03	606000
2004-01-23	12.01	12.10	12.01	12.10	610600
2004-01-26	12.09	12.10	11.94	11.96	506600
2004-01-27	11.98	12.04	11.87	12.02	1026600
2004-01-28	12.20	12.25	12.05	12.16	645800
2004-01-29	12.19	12.21	12.00	12.10	705400
2004-01-30	12.14	12.25	12.00	12.22	852600
2004-02-02	12.30	12.33	12.19	12.33	616200
2004-02-03	12.27	12.35	12.24	12.29	875000
2004-02-04	12.25	12.25	12.09	12.09	612000
2004-02-05	12.10	12.12	12.05	12.05	475400
2004-02-06	12.05	12.16	11.95	12.14	404600
2004-02-09	12.10	12.14	12.04	12.14	327000
2004-02-10	12.09	12.27	12.07	12.27	377800
2004-02-11	12.27	12.32	12.13	12.28	397000
2004-02-12	12.23	12.28	12.18	12.22	242000
2004-02-13	12.25	12.33	12.15	12.23	298600
2004-02-17	12.30	12.42	12.28	12.38	384000
2004-02-18	12.41	12.46	12.31	12.38	408200
2004-02-19	12.33	12.50	12.33	12.35	511800
2004-02-20	12.30	12.31	12.20	12.20	359400
2004-02-23	12.17	12.26	12.13	12.24	352000
2004-02-24	12.27	12.36	12.23	12.33	568600
2004-02-25	12.35	12.47	12.29	12.47	391600
2004-02-26	12.43	12.43	12.34	12.39	453600
2004-02-27	12.44	12.89	12.42	12.88	1915400
2004-03-01	12.88	12.95	12.84	12.91	783400
2004-03-02	12.91	13.35	12.86	13.02	1246600
2004-03-03	13.02	13.07	12.93	12.97	471400
2004-03-04	12.94	13.00	12.88	12.92	457400
2004-03-05	12.89	13.12	12.88	13.12	425600
2004-03-08	13.09	13.14	12.97	13.03	1236600
2004-03-09	13.05	13.09	13.00	13.03	429800
2004-03-10	13.04	13.07	12.84	12.85	453800
2004-03-11	12.84	12.89	12.68	12.76	716600
2004-03-12	12.76	12.91	12.68	12.90	514400
2004-03-15	12.91	12.95	12.81	12.89	385200
2004-03-16	12.85	12.98	12.84	12.87	825000
2004-03-17	12.85	13.09	12.85	13.09	440200
2004-03-18	13.09	13.09	12.92	13.02	385200
2004-03-19	13.05	13.15	13.01	13.15	586400
2004-03-22	13.15	13.15	12.92	12.93	640200
2004-03-23	12.98	12.99	12.84	12.88	252800
2004-03-24	12.90	12.94	12.75	12.75	310000
2004-03-25	12.75	12.81	12.69	12.76	282600
2004-03-26	12.77	12.86	12.75	12.75	229200
2004-03-29	12.80	13.01	12.79	13.01	304200
2004-03-30	12.98	13.11	12.93	13.11	337600
2004-03-31	13.11	13.22	13.09	13.22	475600
2004-04-01	13.22	13.35	13.21	13.35	494200
2004-04-02	13.38	13.40	13.27	13.32	528200
2004-04-05	13.33	13.35	13.20	13.27	341600
2004-04-06	13.17	13.18	13.00	13.04	324200
2004-04-07	13.06	13.06	12.93	12.94	361800
2004-04-08	13.00	13.00	12.88	12.90	174800
2004-04-12	12.92	12.98	12.55	12.59	568200
2004-04-13	12.51	12.53	12.12	12.16	945000
2004-04-14	12.04	12.09	11.94	11.98	928000
2004-04-15	11.95	12.14	11.95	12.04	453600
2004-04-16	12.05	12.13	12.01	12.10	613000
2004-04-19	12.10	12.11	12.04	12.07	472000
2004-04-20	12.08	12.11	11.88	11.89	456200
2004-04-21	11.93	12.00	11.84	12.00	479400
2004-04-22	12.00	12.28	11.96	12.25	658200
2004-04-23	12.20	12.27	12.17	12.19	427200
2004-04-26	12.22	12.30	12.17	12.22	387200
2004-04-27	12.23	12.32	12.14	12.20	705200
2004-04-28	12.20	12.20	12.04	12.11	473600
2004-04-29	12.15	12.19	11.93	11.99	370000
2004-04-30	12.00	12.22	11.93	12.03	1083800
2004-05-03	12.10	12.16	11.96	12.12	504000
2004-05-04	12.10	12.21	12.01	12.07	432400
2004-05-05	12.40	12.65	12.40	12.42	969400
2004-05-06	12.43	12.50	12.24	12.35	546400
2004-05-07	12.28	12.35	11.79	11.84	804800
2004-05-10	11.84	11.84	11.51	11.54	799400
2004-05-11	11.64	11.85	11.57	11.74	773800
2004-05-12	11.74	11.78	11.43	11.67	734000
2004-05-13	11.62	11.80	11.61	11.76	546000
2004-05-14	11.77	12.05	11.73	11.97	405200
2004-05-17	11.92	11.98	11.66	11.69	711400
2004-05-18	11.69	11.83	11.66	11.66	309200
2004-05-19	11.73	11.84	11.53	11.55	492600
2004-05-20	11.59	11.70	11.55	11.65	443600
2004-05-21	11.70	11.73	11.48	11.55	433400
2004-05-24	11.64	11.76	11.60	11.76	457600
2004-05-25	11.77	12.12	11.74	12.07	493800
2004-05-26	12.10	12.17	11.99	12.12	283600
2004-05-27	12.07	12.23	12.04	12.23	353800
2004-05-28	12.33	12.36	12.24	12.25	339200
2004-06-01	12.32	12.35	12.17	12.17	642000
2004-06-02	12.24	12.30	12.19	12.21	345400
2004-06-03	12.18	12.18	11.95	11.97	1667000
2004-06-04	12.03	12.04	11.96	12.02	918600
2004-06-07	12.04	12.10	12.03	12.10	996400
2004-06-08	12.10	12.10	12.06	12.08	512800
2004-06-09	12.08	12.08	11.98	11.99	1198400
2004-06-10	11.99	12.07	11.99	12.05	632400
2004-06-14	12.05	12.07	12.00	12.00	697400
2004-06-15	12.02	12.18	12.02	12.15	820400
2004-06-16	12.15	12.47	12.15	12.41	1135800
2004-06-17	12.35	12.64	12.34	12.52	757600
2004-06-18	12.50	12.73	12.50	12.68	604800
2004-06-21	12.68	12.75	12.59	12.64	509800
2004-06-22	12.64	12.71	12.55	12.63	286000
2004-06-23	12.65	12.74	12.55	12.74	425400
2004-06-24	12.78	12.83	12.71	12.74	355400
2004-06-25	12.73	12.73	12.50	12.65	749200
2004-06-28	12.64	12.70	12.57	12.57	504000
2004-06-29	12.59	12.63	12.50	12.58	389800
2004-06-30	12.58	12.74	12.55	12.74	631600
2004-07-01	12.67	12.72	12.57	12.60	653800
2004-07-02	12.63	12.77	12.62	12.73	482200
2004-07-06	12.73	12.82	12.63	12.63	1276800
2004-07-07	12.52	12.53	12.19	12.37	1306400
2004-07-08	12.32	12.45	12.30	12.42	604800
2004-07-09	12.40	12.61	12.31	12.53	625200
2004-07-12	12.50	12.56	12.49	12.51	274800
2004-07-13	12.53	12.53	12.36	12.40	446200
2004-07-14	12.41	12.52	12.32	12.46	329000
2004-07-15	12.40	12.55	12.40	12.53	417200
2004-07-16	12.56	12.60	12.51	12.51	364000
2004-07-19	12.46	12.55	12.44	12.55	312800
2004-07-20	12.55	12.60	12.50	12.58	1106400
2004-07-21	12.58	12.58	12.45	12.47	469000
2004-07-22	12.43	12.50	12.30	12.32	341600
2004-07-23	12.33	12.34	12.21	12.24	421200
2004-07-26	12.26	12.29	12.15	12.16	352600
2004-07-27	12.18	12.25	12.16	12.20	513800
2004-07-28	12.18	12.26	12.05	12.23	486000
2004-07-29	12.26	12.30	12.22	12.30	661800
2004-07-30	12.30	12.59	12.26	12.45	923600
2004-08-02	12.48	12.65	12.43	12.59	603800
2004-08-03	12.60	12.83	12.58	12.73	907000
2004-08-04	12.75	12.92	12.62	12.72	748600
2004-08-05	12.72	12.73	12.50	12.50	572800
2004-08-06	12.51	12.71	12.50	12.62	348400
2004-08-09	12.62	12.70	12.58	12.62	275000
2004-08-10	12.65	12.69	12.59	12.60	331800
2004-08-11	12.54	12.61	12.46	12.53	505800
2004-08-12	12.49	12.56	12.46	12.51	240400
2004-08-13	12.49	12.62	12.49	12.56	379400
2004-08-16	12.61	12.72	12.55	12.62	434400
2004-08-17	12.58	12.58	12.49	12.51	374000
2004-08-18	12.49	12.67	12.46	12.64	327000
2004-08-19	12.60	12.60	12.45	12.54	362400
2004-08-20	12.47	12.61	12.46	12.61	301800
2004-08-23	12.63	12.67	12.53	12.54	352600
2004-08-24	12.56	12.66	12.54	12.66	427400
2004-08-25	12.65	12.78	12.63	12.76	346400
2004-08-26	12.76	12.89	12.75	12.88	560400
2004-08-27	12.85	12.91	12.85	12.88	489600
2004-08-30	12.83	12.93	12.80	12.87	360000
2004-08-31	12.83	13.00	12.83	13.00	879400
2004-09-01	12.93	13.07	12.93	13.00	379600
2004-09-02	12.95	13.08	12.94	13.05	409000
2004-09-03	13.08	13.15	12.98	13.11	435800
2004-09-07	13.14	13.24	13.11	13.23	301800
2004-09-08	13.23	13.23	12.91	12.98	1125400
2004-09-09	12.98	13.05	12.86	12.88	895600
2004-09-10	12.89	12.93	12.79	12.91	369800
2004-09-13	12.93	12.95	12.84	12.87	424600
2004-09-14	12.85	12.85	12.69	12.69	462200
2004-09-15	12.69	12.70	12.58	12.59	579800
2004-09-16	12.68	12.84	12.60	12.83	565600
2004-09-17	12.80	12.89	12.76	12.80	617800
2004-09-20	12.80	12.85	12.76	12.80	641400
2004-09-21	12.78	12.82	12.74	12.78	605400
2004-09-22	12.73	12.75	12.63	12.65	435800
2004-09-23	12.63	12.69	12.61	12.63	633400
2004-09-24	12.61	12.67	12.60	12.63	507200
2004-09-27	12.63	12.64	12.55	12.58	446000
2004-09-28	12.58	12.70	12.56	12.57	668400
2004-09-29	12.57	12.58	12.45	12.46	592800
2004-09-30	12.50	12.62	12.47	12.62	723000
2004-10-01	12.61	12.72	12.60	12.70	550400
2004-10-04	12.79	12.80	12.70	12.80	656200
2004-10-05	12.80	12.97	12.78	12.97	736000
2004-10-06	12.83	12.83	12.68	12.76	585200
2004-10-07	12.72	12.80	12.70	12.74	472200
2004-10-08	12.74	12.82	12.68	12.79	330800
2004-10-11	12.79	12.86	12.76	12.86	400200
2004-10-12	12.86	12.97	12.83	12.96	405800
2004-10-13	13.00	13.00	12.73	12.73	548800
2004-10-14	12.69	12.83	12.65	12.83	598000
2004-10-15	12.83	12.94	12.81	12.92	433600
2004-10-18	12.89	12.92	12.80	12.86	593800
2004-10-19	12.89	12.90	12.70	12.73	586800
2004-10-20	12.71	12.79	12.68	12.79	425200
2004-10-21	12.78	12.88	12.73	12.86	515000
2004-10-22	12.84	12.92	12.79	12.86	601200
2004-10-25	12.83	12.99	12.74	12.80	931200
2004-10-26	12.78	12.79	12.63	12.73	858800
2004-10-27	12.75	12.82	12.65	12.72	773600
2004-10-28	12.73	12.74	12.61	12.70	603200
2004-10-29	12.73	12.77	12.59	12.69	648200
2004-11-01	12.78	12.87	12.68	12.85	823400
2004-11-02	12.85	12.89	12.69	12.72	671400
2004-11-03	12.84	13.02	12.84	13.00	605400
2004-11-04	12.95	13.28	12.95	13.24	458400
2004-11-05	13.25	13.25	12.91	12.98	477200
2004-11-08	12.98	13.19	12.90	13.16	493200
2004-11-09	13.18	13.23	13.07	13.21	523400
2004-11-10	13.22	13.22	13.06	13.18	340400
2004-11-11	13.18	13.30	13.14	13.29	251000
2004-11-12	13.25	13.37	13.20	13.37	456400
2004-11-15	13.41	13.41	13.15	13.17	505400
2004-11-16	13.20	13.29	13.17	13.20	607000
2004-11-17	13.25	13.30	13.13	13.21	583400
2004-11-18	13.23	13.27	13.15	13.21	696200
2004-11-19	13.25	13.25	13.10	13.17	425600
2004-11-22	13.23	13.29	13.16	13.25	677800
2004-11-23	13.25	13.36	13.18	13.35	710000
2004-11-24	13.30	13.44	13.30	13.38	612200
2004-11-26	13.41	13.44	13.36	13.36	235600
2004-11-29	13.40	13.40	13.16	13.22	504200
2004-11-30	13.23	13.23	12.93	12.93	627200
2004-12-01	13.00	13.10	12.95	13.09	714600
2004-12-02	13.04	13.09	12.93	12.93	458800
2004-12-03	12.91	13.06	12.91	13.03	437200
2004-12-06	13.01	13.09	12.96	13.04	353000
2004-12-07	13.04	13.12	12.99	13.03	706800
2004-12-08	13.03	13.07	12.97	13.04	517200
2004-12-09	13.04	13.05	12.95	13.00	602800
2004-12-10	13.00	13.09	12.90	13.02	538000
2004-12-13	13.06	13.17	13.01	13.16	544200
2004-12-14	13.14	13.20	13.08	13.17	450200
2004-12-15	13.16	13.28	13.13	13.25	445000
2004-12-16	13.25	13.28	13.17	13.26	645600
2004-12-17	13.22	13.29	13.16	13.22	1077400
2004-12-20	13.24	13.31	13.13	13.22	633200
2004-12-21	13.19	13.38	13.19	13.35	727800
2004-12-22	13.32	13.48	13.32	13.40	613200
2004-12-23	13.38	13.41	13.27	13.33	380200
2004-12-27	13.33	13.38	13.15	13.18	554600
2004-12-28	13.18	13.29	13.09	13.17	617600
2004-12-29	13.17	13.19	13.10	13.18	483000
2004-12-30	13.12	13.31	13.12	13.31	521000
2004-12-31	13.26	13.29	13.19	13.26	320200
2005-01-03	13.34	13.34	13.00	13.03	906400
2005-01-04	13.10	13.14	12.98	13.00	889800
2005-01-05	12.87	12.87	12.65	12.66	1455400
2005-01-06	12.75	12.75	12.65	12.75	714600
2005-01-07	12.74	12.80	12.66	12.70	492200
2005-01-10	12.71	12.81	12.65	12.77	542400
2005-01-11	12.78	12.78	12.64	12.72	501800
2005-01-12	12.64	12.72	12.58	12.70	366800
2005-01-13	12.65	12.88	12.65	12.80	415600
2005-01-14	12.79	12.93	12.78	12.93	286800
2005-01-18	12.92	12.92	12.75	12.86	573400
2005-01-19	12.88	12.88	12.80	12.83	276200
2005-01-20	12.76	12.96	12.75	12.90	434000
2005-01-21	12.88	12.98	12.85	12.88	541000
2005-01-24	12.86	12.99	12.82	12.85	581600
2005-01-25	12.93	13.02	12.89	12.93	589600
2005-01-26	12.96	13.15	12.92	13.07	584600
2005-01-27	13.12	13.13	12.96	13.01	396400
2005-01-28	13.05	13.05	12.83	12.96	733400
2005-01-31	13.05	13.17	12.96	13.08	464800
2005-02-01	13.08	13.18	13.05	13.16	315000
2005-02-02	13.15	13.15	12.94	12.99	605200
2005-02-03	13.02	13.05	12.95	12.99	449200
2005-02-04	12.95	13.20	12.95	13.19	627400
2005-02-07	13.19	13.24	13.15	13.18	531200
2005-02-08	13.18	13.23	13.15	13.22	351400
2005-02-09	13.21	13.24	13.14	13.20	484600
2005-02-10	13.23	13.26	13.18	13.26	369400
2005-02-11	13.23	13.28	13.18	13.23	295600
2005-02-14	13.27	13.37	13.20	13.37	317400
2005-02-15	13.38	13.54	13.35	13.38	448800
2005-02-16	13.35	13.42	13.27	13.42	414800
2005-02-17	13.40	13.40	13.30	13.36	208200
2005-02-18	13.41	13.48	13.06	13.12	498000
2005-02-22	13.12	13.12	12.80	12.80	570800
2005-02-23	12.83	12.96	12.82	12.92	499800
2005-02-24	12.95	12.97	12.87	12.95	302800
2005-02-25	12.89	13.08	12.88	13.03	705400
2005-02-28	12.98	13.07	12.91	12.98	492800
2005-03-01	13.03	13.11	12.99	13.05	475000
2005-03-02	13.06	13.31	13.02	13.27	1125200
2005-03-03	13.27	13.38	13.22	13.34	848000
2005-03-04	13.37	13.55	13.37	13.55	549800
2005-03-07	13.53	13.71	13.51	13.70	539600
2005-03-08	13.70	13.72	13.60	13.67	504000
2005-03-09	13.60	13.60	13.45	13.48	930000
2005-03-10	13.47	13.57	13.40	13.55	426800
2005-03-11	13.56	13.63	13.42	13.47	628800
2005-03-14	13.44	13.68	13.44	13.68	542600
2005-03-15	13.73	13.80	13.58	13.64	732000
2005-03-16	13.64	13.73	13.57	13.60	627600
2005-03-17	13.65	13.69	13.58	13.61	451000
2005-03-18	13.61	13.65	13.53	13.65	862200
2005-03-21	13.65	13.65	13.53	13.64	782600
2005-03-22	13.66	13.69	13.46	13.47	777200
2005-03-23	13.45	13.49	13.35	13.48	550200
2005-03-24	13.50	13.57	13.41	13.42	911400
2005-03-28	13.44	13.50	13.37	13.43	455200
2005-03-29	13.50	13.53	13.19	13.20	761600
2005-03-30	13.21	13.40	13.21	13.36	752600
2005-03-31	13.37	13.49	13.30	13.48	667800
2005-04-01	13.51	13.73	13.45	13.57	535200
2005-04-04	13.58	13.60	13.43	13.55	1074200
2005-04-05	13.59	13.69	13.56	13.63	569800
2005-04-06	13.50	13.50	13.35	13.42	2452800
2005-04-07	13.38	13.56	13.35	13.52	507000
2005-04-08	13.48	13.53	13.38	13.39	248600
2005-04-11	13.35	13.44	13.35	13.38	258200
2005-04-12	13.36	13.65	13.29	13.60	370600
2005-04-13	13.55	13.58	13.45	13.50	441200
2005-04-14	13.50	13.57	13.45	13.45	464400
2005-04-15	13.41	13.43	13.15	13.16	472600
2005-04-18	13.15	13.34	13.06	13.27	474600
2005-04-19	13.27	13.42	13.24	13.42	443800
2005-04-20	13.40	13.45	13.31	13.35	339200
2005-04-21	13.45	13.50	13.36	13.46	467600
2005-04-22	13.46	13.55	13.41	13.51	414000
2005-04-25	13.54	13.69	13.54	13.69	314200
2005-04-26	13.70	13.75	13.55	13.62	500400
2005-04-27	13.62	13.78	13.44	13.63	431000
2005-04-28	13.63	13.63	13.50	13.59	477200
2005-04-29	13.65	13.80	13.56	13.80	972400
2005-05-02	13.80	13.87	13.65	13.77	581000
2005-05-03	13.73	13.81	13.55	13.63	538200
2005-05-04	13.62	13.80	13.62	13.73	775000
2005-05-05	13.65	13.77	13.64	13.73	491600
2005-05-06	13.78	13.88	13.73	13.79	490200
2005-05-09	13.80	13.85	13.69	13.84	401200
2005-05-10	13.80	13.88	13.73	13.75	412400
2005-05-11	13.76	13.90	13.66	13.85	487800
2005-05-12	13.87	13.88	13.61	13.63	444600
2005-05-13	13.67	13.68	13.53	13.66	650800
2005-05-16	13.67	13.95	13.66	13.95	746600
2005-05-17	13.90	13.95	13.77	13.94	400400
2005-05-18	13.91	14.06	13.88	13.98	231000
2005-05-19	13.98	14.07	13.93	14.07	383400
2005-05-20	14.07	14.08	13.87	13.90	340800
2005-05-23	13.85	13.97	13.80	13.90	240200
2005-05-24	13.91	13.94	13.79	13.79	565800
2005-05-25	13.75	13.84	13.74	13.77	470000
2005-05-26	13.78	13.83	13.77	13.80	524400
2005-05-27	13.80	13.80	13.71	13.77	546400
2005-05-31	13.78	13.97	13.72	13.88	461000
2005-06-01	13.88	14.12	13.87	14.08	345000
2005-06-02	14.07	14.17	14.03	14.15	452200
2005-06-03	14.10	14.20	14.08	14.12	407400
2005-06-06	14.08	14.20	14.06	14.19	354800
2005-06-07	14.20	14.36	14.16	14.16	490400
2005-06-08	14.17	14.30	14.09	14.09	304400
2005-06-09	14.10	14.20	14.00	14.19	326200
2005-06-10	14.25	14.28	14.17	14.19	449600
2005-06-13	14.19	14.25	14.09	14.18	535200
2005-06-14	14.18	14.22	14.13	14.20	321200
2005-06-15	14.22	14.25	14.11	14.25	345800
2005-06-16	14.24	14.34	14.19	14.33	424200
2005-06-17	14.40	14.43	14.29	14.42	721400
2005-06-20	14.35	14.36	14.23	14.32	495600
2005-06-21	14.27	14.34	14.18	14.29	376800
2005-06-22	14.33	14.40	14.26	14.35	239400
2005-06-23	14.35	14.45	14.30	14.34	295000
2005-06-24	14.31	14.36	14.12	14.12	446400
2005-06-27	14.10	14.23	14.05	14.21	486400
2005-06-28	14.30	14.44	14.20	14.40	307200
2005-06-29	14.40	14.46	14.35	14.43	260800
2005-06-30	14.44	14.61	14.44	14.47	663600
2005-07-01	14.55	14.77	14.55	14.73	966000
2005-07-05	14.73	14.84	14.60	14.84	561200
2005-07-06	14.68	14.68	14.46	14.48	859800
2005-07-07	14.25	14.54	14.13	14.53	396400
2005-07-08	14.63	14.69	14.54	14.69	224400
2005-07-11	14.71	14.82	14.67	14.82	307800
2005-07-12	14.78	14.85	14.67	14.70	517800
2005-07-13	14.75	14.85	14.70	14.81	508600
2005-07-14	14.84	14.88	14.48	14.61	416800
2005-07-15	14.59	14.68	14.54	14.57	323800
2005-07-18	14.55	14.63	14.48	14.54	306200
2005-07-19	14.59	14.77	14.48	14.77	578600
2005-07-20	14.70	14.98	14.66	14.91	578200
2005-07-21	14.96	15.00	14.58	14.58	1225400
2005-07-22	14.57	14.74	14.57	14.70	351400
2005-07-25	14.69	14.78	14.64	14.74	333000
2005-07-26	14.86	14.95	14.76	14.89	559400
2005-07-27	14.94	14.97	14.81	14.93	455000
2005-07-28	14.95	15.02	14.84	14.97	354600
2005-07-29	14.99	15.30	14.92	15.19	732000
2005-08-01	15.25	15.28	14.97	15.04	533800
2005-08-02	15.01	15.15	15.01	15.08	770400
2005-08-03	15.03	15.15	14.84	15.03	727200
2005-08-04	14.93	14.97	14.76	14.83	596000
2005-08-05	14.83	14.83	14.60	14.70	450200
2005-08-08	14.69	14.71	14.26	14.29	816000
2005-08-09	14.24	14.30	14.07	14.28	1134400
2005-08-10	14.38	14.49	14.22	14.36	765800
2005-08-11	14.33	14.45	14.31	14.41	385800
2005-08-12	14.34	14.36	14.16	14.34	470800
2005-08-15	14.35	14.39	14.24	14.35	361400
2005-08-16	14.32	14.35	14.10	14.11	329400
2005-08-17	14.11	14.15	14.02	14.06	295000
2005-08-18	14.05	14.13	13.92	14.10	421600
2005-08-19	14.11	14.23	14.04	14.16	233200
2005-08-22	14.16	14.35	14.16	14.32	316000
2005-08-23	14.37	14.40	14.26	14.28	403600
2005-08-24	14.26	14.44	14.25	14.31	452800
2005-08-25	14.29	14.39	14.24	14.39	273600
2005-08-26	14.32	14.34	14.20	14.25	366200
2005-08-29	14.21	14.34	14.19	14.34	245200
2005-08-30	14.28	14.36	14.21	14.33	251000
2005-08-31	14.27	14.53	14.27	14.52	345800
2005-09-01	14.50	14.69	14.46	14.65	250400
2005-09-02	14.62	14.71	14.60	14.63	179600
2005-09-06	14.64	14.78	14.61	14.66	359400
2005-09-07	14.69	14.76	14.50	14.60	338000
2005-09-08	14.53	14.62	14.53	14.57	235200
2005-09-09	14.62	14.78	14.58	14.77	285200
2005-09-12	14.74	14.78	14.60	14.70	419000
2005-09-13	14.63	14.75	14.59	14.65	204000
2005-09-14	14.65	14.65	14.38	14.42	1004600
2005-09-15	14.40	14.47	14.34	14.47	695600
2005-09-16	14.47	14.58	14.40	14.58	676400
2005-09-19	14.53	14.55	14.44	14.45	359800
2005-09-20	14.50	14.60	14.47	14.50	515800
2005-09-21	14.44	14.49	14.08	14.31	518000
2005-09-22	14.23	14.26	14.07	14.09	419800
2005-09-23	14.10	14.19	14.03	14.10	405800
2005-09-26	14.11	14.17	14.02	14.13	476200
2005-09-27	14.18	14.18	14.01	14.12	469600
2005-09-28	14.12	14.18	13.96	14.04	509200
2005-09-29	14.08	14.20	13.98	14.18	332200
2005-09-30	14.18	14.18	14.03	14.05	406400
2005-10-03	14.03	14.23	14.01	14.23	690800
2005-10-04	14.28	14.30	14.10	14.10	466600
2005-10-05	14.01	14.01	13.43	13.43	1361600
2005-10-06	13.43	13.44	13.01	13.23	849600
2005-10-07	13.28	13.46	13.23	13.45	408800
2005-10-10	13.47	13.48	13.34	13.37	1137800
2005-10-11	13.38	13.48	13.19	13.25	592800
2005-10-12	13.15	13.31	12.96	13.04	448400
2005-10-13	12.93	13.00	12.50	12.76	799000
2005-10-14	12.85	12.88	12.66	12.83	552800
2005-10-17	12.83	12.96	12.70	12.95	531400
2005-10-18	12.95	12.99	12.53	12.54	698200
2005-10-19	12.50	12.55	12.40	12.53	633400
2005-10-20	12.48	12.50	12.21	12.34	536800
2005-10-21	12.34	12.48	12.25	12.40	416800
2005-10-24	12.37	12.75	12.26	12.75	797000
2005-10-25	12.80	12.91	12.72	12.86	1106000
2005-10-26	12.80	12.87	12.68	12.73	354800
2005-10-27	12.70	12.74	12.52	12.53	489800
2005-10-28	12.62	12.78	12.54	12.64	1300000
2005-10-31	12.76	12.93	12.72	12.88	455400
2005-11-01	12.89	12.89	12.61	12.71	518200
2005-11-02	12.72	12.81	12.58	12.74	388200
2005-11-03	12.83	12.83	12.73	12.73	335600
2005-11-04	12.98	13.15	12.86	12.95	806400
2005-11-07	13.08	13.10	12.85	13.05	630400
2005-11-08	12.95	13.00	12.88	12.97	586800
2005-11-09	13.04	13.13	12.94	13.11	454800
2005-11-10	13.13	13.14	12.79	13.02	693000
2005-11-11	12.99	13.07	12.95	13.02	532200
2005-11-14	13.02	13.10	12.99	13.10	494800
2005-11-15	13.07	13.18	13.01	13.01	612800
2005-11-16	13.01	13.13	13.00	13.13	258000
2005-11-17	13.32	13.39	13.29	13.38	406800
2005-11-18	13.45	13.48	13.33	13.44	412000
2005-11-21	13.49	13.50	13.38	13.43	370000
2005-11-22	13.49	13.49	13.30	13.40	581000
2005-11-23	13.45	13.48	13.35	13.46	489000
2005-11-25	13.49	13.59	13.44	13.53	152600
2005-11-28	13.50	13.52	13.35	13.37	423600
2005-11-29	13.46	13.60	13.44	13.53	320600
2005-11-30	13.56	13.60	13.28	13.38	451000
2005-12-01	13.40	13.50	13.36	13.48	293200
2005-12-02	13.48	13.49	13.31	13.44	405400
2005-12-05	13.40	13.42	13.23	13.32	344200
2005-12-06	13.42	13.43	13.27	13.30	447200
2005-12-07	13.27	13.44	13.21	13.28	270200
2005-12-08	13.31	13.43	13.20	13.36	289200
2005-12-09	13.36	13.48	13.29	13.46	261600
2005-12-12	13.50	13.60	13.33	13.36	426400
2005-12-13	13.39	13.50	13.35	13.40	329600
2005-12-14	13.45	13.53	13.44	13.47	721000
2005-12-15	13.48	13.60	13.34	13.57	366400
2005-12-16	13.59	13.91	13.55	13.91	1117400
2005-12-19	13.91	13.91	13.61	13.65	355600
2005-12-20	13.68	13.75	13.62	13.65	332600
2005-12-21	13.70	13.78	13.53	13.57	507000
2005-12-22	13.60	13.62	13.47	13.58	321400
2005-12-23	13.68	13.70	13.47	13.56	277400
2005-12-27	13.60	13.61	13.42	13.54	403400
2005-12-28	13.53	13.58	13.40	13.42	389000
2005-12-29	13.44	13.55	13.43	13.45	352600
2005-12-30	13.45	13.46	13.34	13.40	348800
2006-01-03	13.48	13.75	13.34	13.71	910600
2006-01-04	13.72	13.72	13.59	13.71	427600
2006-01-05	13.72	13.76	13.48	13.50	859000
2006-01-06	13.39	13.57	13.30	13.56	1277600
2006-01-09	13.56	13.63	13.52	13.60	379400
2006-01-10	13.60	13.65	13.55	13.60	347000
2006-01-11	13.60	13.64	13.47	13.54	288200
2006-01-12	13.49	13.54	13.39	13.40	400400
2006-01-13	13.42	13.54	13.40	13.46	355200
2006-01-17	13.33	13.54	13.31	13.51	268400
2006-01-18	13.45	13.55	13.45	13.50	307800
2006-01-19	13.51	13.70	13.50	13.68	664000
2006-01-20	13.60	13.73	13.49	13.49	377000
2006-01-23	13.49	13.58	13.48	13.58	277600
2006-01-24	13.50	13.60	13.49	13.58	321200
2006-01-25	13.66	13.71	13.36	13.46	544200
2006-01-26	13.49	13.57	13.40	13.45	319200
2006-01-27	13.52	13.60	13.39	13.43	279400
2006-01-30	13.48	13.66	13.41	13.55	553200
2006-01-31	13.60	13.67	13.51	13.58	535000
2006-02-01	13.59	13.65	13.54	13.65	507200
2006-02-02	13.59	13.65	13.34	13.41	320000
2006-02-03	13.39	13.41	13.30	13.33	219000
2006-02-06	13.39	13.52	13.30	13.45	478000
2006-02-07	13.40	13.42	13.28	13.29	635600
2006-02-08	13.30	13.31	13.22	13.25	527200
2006-02-09	13.31	13.34	13.18	13.21	363000
2006-02-10	13.18	13.32	13.17	13.26	363400
2006-02-13	13.24	13.45	13.24	13.42	465800
2006-02-14	13.41	13.45	13.30	13.43	313200
2006-02-15	13.43	13.51	13.31	13.33	283800
2006-02-16	13.38	13.57	13.38	13.55	686400
2006-02-17	13.57	13.85	13.54	13.82	702000
2006-02-21	13.82	13.90	13.73	13.85	622200
2006-02-22	13.90	14.00	13.86	14.00	301400
2006-02-23	13.99	14.01	13.90	13.92	428200
2006-02-24	13.99	14.13	13.85	13.99	376800
2006-02-27	14.03	14.50	14.00	14.50	740600
2006-02-28	14.45	14.45	14.31	14.38	829200
2006-03-01	14.44	14.44	14.23	14.28	648400
2006-03-02	14.24	14.24	14.06	14.20	398200
2006-03-03	14.20	14.25	13.98	14.01	653800
2006-03-06	13.98	13.98	13.76	13.81	982200
2006-03-07	13.76	13.85	13.64	13.76	442200
2006-03-08	13.68	13.87	13.60	13.86	358200
2006-03-09	13.84	13.95	13.80	13.91	531600
2006-03-10	13.91	14.00	13.84	14.00	276600
2006-03-13	14.25	14.26	14.10	14.24	603000
2006-03-14	14.23	14.32	14.20	14.29	539000
2006-03-15	14.30	14.44	14.29	14.43	355200
2006-03-16	14.48	14.57	14.48	14.55	387600
2006-03-17	14.55	14.63	14.43	14.63	675200
2006-03-20	14.62	14.67	14.45	14.48	330600
2006-03-21	14.45	14.54	14.38	14.51	437200
2006-03-22	14.50	14.66	14.43	14.65	365400
2006-03-23	14.62	14.67	14.47	14.65	592000
2006-03-24	14.65	14.73	14.60	14.70	304200
2006-03-27	14.69	14.70	14.50	14.60	403800
2006-03-28	14.63	14.63	14.49	14.55	1215600
2006-03-29	14.58	14.80	14.51	14.73	494200
2006-03-30	14.73	14.74	14.51	14.60	628000
2006-03-31	14.68	14.69	14.37	14.50	725000
2006-04-03	14.46	14.75	14.45	14.73	1099600
2006-04-04	14.72	14.87	14.65	14.82	622600
2006-04-05	14.80	14.81	14.72	14.73	464400
2006-04-06	14.50	14.57	14.30	14.37	1100200
2006-04-07	14.40	14.41	14.15	14.21	293000
2006-04-10	14.20	14.39	14.15	14.32	434400
2006-04-11	14.32	14.37	14.18	14.24	366200
2006-04-12	14.24	14.35	14.24	14.34	271600
2006-04-13	14.34	14.40	14.22	14.23	290600
2006-04-17	14.18	14.38	14.18	14.37	464400
2006-04-18	14.40	14.57	14.38	14.48	471600
2006-04-19	14.46	14.55	14.33	14.40	526400
2006-04-20	14.37	14.57	14.37	14.54	463600
2006-04-21	14.61	14.63	14.56	14.62	666400
2006-04-24	14.62	14.72	14.53	14.71	591200
2006-04-25	14.75	14.78	14.63	14.77	534200
2006-04-26	14.80	14.87	14.76	14.82	501400
2006-04-27	14.78	14.95	14.74	14.95	772800
2006-04-28	14.92	15.15	14.84	15.08	739600
2006-05-01	15.00	15.15	14.80	14.86	645200
2006-05-02	14.86	14.94	14.81	14.92	756200
2006-05-03	15.30	15.44	15.17	15.25	1200000
2006-05-04	15.20	15.45	15.14	15.34	1125800
2006-05-05	15.42	15.78	15.42	15.69	800600
2006-05-08	15.64	15.70	15.52	15.63	681200
2006-05-09	15.56	15.61	15.47	15.57	781000
2006-05-10	15.54	15.73	15.53	15.71	669200
2006-05-11	15.67	15.68	15.47	15.57	542400
2006-05-12	15.56	15.64	15.42	15.61	794200
2006-05-15	15.52	15.70	15.43	15.55	1112800
2006-05-16	15.50	15.60	15.35	15.42	578400
2006-05-17	15.42	15.58	15.16	15.17	1242400
2006-05-18	15.16	15.33	15.14	15.14	610400
2006-05-19	15.16	15.22	15.00	15.12	1094000
2006-05-22	15.05	15.27	14.97	15.21	1185400
2006-05-23	15.25	15.38	14.95	14.95	672400
2006-05-24	14.98	15.19	14.84	15.15	863600
2006-05-25	15.23	15.44	15.21	15.40	788600
2006-05-26	15.44	15.47	15.32	15.43	519400
2006-05-30	15.44	15.55	15.25	15.28	302000
2006-05-31	15.34	15.65	15.34	15.57	769800
2006-06-01	15.56	15.70	15.46	15.66	1027400
2006-06-02	15.63	15.98	15.63	15.93	588000
2006-06-05	15.86	15.98	15.76	15.80	569800
2006-06-06	15.78	15.86	15.56	15.80	657200
2006-06-07	15.80	15.88	15.70	15.81	639800
2006-06-08	15.81	15.96	15.71	15.92	798400
2006-06-09	15.88	16.25	15.83	16.20	1038600
2006-06-12	16.20	16.55	16.13	16.52	1478800
2006-06-13	16.43	16.56	16.28	16.30	1295400
2006-06-14	16.33	16.33	16.08	16.15	1053000
2006-06-15	16.24	16.49	16.17	16.44	726200
2006-06-16	16.48	16.56	16.31	16.45	679200
2006-06-19	16.45	16.45	16.13	16.22	543400
2006-06-20	16.19	16.34	16.13	16.28	697800
2006-06-21	16.25	16.56	16.25	16.43	1067000
2006-06-22	16.40	16.42	16.27	16.38	679000
2006-06-23	16.32	16.67	16.27	16.59	888800
2006-06-26	16.64	16.89	16.62	16.86	900600
2006-06-27	16.81	17.04	16.77	16.92	1239200
2006-06-28	16.94	17.12	16.94	17.09	938400
2006-06-29	17.13	17.36	17.08	17.34	1243800
2006-06-30	17.33	17.54	17.26	17.52	1616600
2006-07-03	17.51	17.79	17.34	17.76	668600
2006-07-05	17.76	17.85	17.52	17.77	1117000
2006-07-06	17.70	17.80	17.57	17.65	1008200
2006-07-07	17.61	17.77	17.57	17.67	634600
2006-07-10	17.68	18.04	17.62	18.02	1251400
2006-07-11	18.06	18.16	17.81	18.14	631200
2006-07-12	18.11	18.23	18.01	18.08	845600
2006-07-13	18.08	18.08	17.86	17.92	710400
2006-07-14	17.85	18.00	17.81	17.96	713200
2006-07-17	17.91	18.00	17.83	17.91	729000
2006-07-18	17.96	18.06	17.85	17.97	965800
2006-07-19	18.00	18.34	17.98	18.32	721000
2006-07-20	18.35	18.64	18.35	18.55	966800
2006-07-21	18.52	18.63	18.40	18.46	750800
2006-07-24	18.49	18.60	18.43	18.58	1298000
2006-07-25	18.58	19.00	18.57	18.92	1009200
2006-07-26	18.88	19.03	18.85	18.99	722600
2006-07-27	18.98	19.17	18.79	18.82	1164000
2006-07-28	18.82	19.14	18.81	19.01	883400
2006-07-31	19.01	19.13	18.92	18.93	981200
2006-08-01	18.83	19.05	18.80	18.97	1075800
2006-08-02	19.58	19.58	17.59	18.15	3734200
2006-08-03	18.15	18.33	17.95	18.24	1350000
2006-08-04	18.23	18.28	17.94	18.04	1706800
2006-08-07	17.91	18.08	17.71	17.81	1069600
2006-08-08	17.75	18.01	17.71	17.79	914400
2006-08-09	17.85	17.98	17.69	17.73	941200
2006-08-10	17.68	17.71	17.55	17.65	945600
2006-08-11	17.61	17.68	17.33	17.51	1203000
2006-08-14	17.55	17.77	17.52	17.67	816800
2006-08-15	17.79	17.88	17.67	17.80	801600
2006-08-16	17.90	17.93	17.73	17.77	939400
2006-08-17	17.73	17.79	17.57	17.70	712000
2006-08-18	17.76	18.03	17.76	18.03	720400
2006-08-21	18.06	18.21	18.03	18.08	583200
2006-08-22	18.14	18.44	18.13	18.35	1117400
2006-08-23	18.32	18.41	18.05	18.13	643000
2006-08-24	18.13	18.27	18.13	18.27	422200
2006-08-25	18.20	18.31	18.08	18.10	360200
2006-08-28	18.15	18.44	18.13	18.43	563400
2006-08-29	18.38	18.50	18.20	18.50	752800
2006-08-30	18.45	18.48	18.37	18.43	799000
2006-08-31	18.47	18.64	18.46	18.62	393000
2006-09-01	18.70	18.70	18.59	18.66	461400
2006-09-05	18.55	18.67	18.51	18.63	790600
2006-09-06	18.55	18.57	18.25	18.28	824200
2006-09-07	18.13	18.25	17.85	17.95	1407800
2006-09-08	17.93	18.04	17.70	17.79	1328000
2006-09-11	17.70	17.85	17.65	17.78	676000
2006-09-12	17.81	17.86	17.68	17.75	1355000
2006-09-13	17.69	17.81	17.65	17.81	982200
2006-09-14	17.81	17.97	17.76	17.78	687600
2006-09-15	17.77	18.13	17.77	18.05	1434600
2006-09-18	18.01	18.04	17.59	17.69	1089000
2006-09-19	17.64	17.75	17.52	17.59	506000
2006-09-20	17.58	17.63	17.40	17.43	722400
2006-09-21	17.43	17.55	17.33	17.50	1008600
2006-09-22	17.50	17.69	17.43	17.65	1277000
2006-09-25	17.65	18.08	17.62	18.00	955600
2006-09-26	17.90	17.98	17.83	17.91	526600
2006-09-27	17.91	18.26	17.88	18.23	626200
2006-09-28	18.28	18.34	18.13	18.15	699400
2006-09-29	18.18	18.23	18.03	18.06	555200
2006-10-02	18.06	18.27	18.05	18.21	785600
2006-10-03	18.25	18.28	18.10	18.17	739400
2006-10-04	18.10	18.45	18.10	18.39	894800
2006-10-05	18.28	18.37	18.24	18.32	756600
2006-10-06	18.23	18.40	18.22	18.30	876400
2006-10-09	18.28	18.30	18.09	18.15	589800
2006-10-10	18.15	18.25	18.11	18.22	450200
2006-10-11	18.22	18.55	18.21	18.51	681800
2006-10-12	18.51	18.71	18.44	18.68	611400
2006-10-13	18.66	18.89	18.66	18.85	662600
2006-10-16	18.87	19.00	18.86	18.89	803200
2006-10-17	18.84	18.98	18.80	18.82	353800
2006-10-18	18.83	18.93	18.74	18.78	526000
2006-10-19	18.73	18.86	18.71	18.84	449600
2006-10-20	18.82	18.95	18.75	18.92	743000
2006-10-23	18.85	19.17	18.82	19.15	716400
2006-10-24	19.12	19.25	19.02	19.20	755400
2006-10-25	19.25	19.50	19.24	19.50	876000
2006-10-26	19.52	19.52	19.34	19.47	1036600
2006-10-27	19.46	19.46	19.27	19.29	792600
2006-10-30	19.23	19.50	19.20	19.41	1158000
2006-10-31	19.49	19.49	19.25	19.29	803000
2006-11-01	19.50	19.68	19.39	19.63	1568600
2006-11-02	19.55	19.55	19.16	19.19	1005600
2006-11-03	19.19	19.24	19.00	19.10	1172000
2006-11-06	19.15	19.34	19.11	19.25	865600
2006-11-07	19.20	19.40	19.20	19.34	406200
2006-11-08	19.26	19.50	19.19	19.44	588600
2006-11-09	19.44	19.62	19.34	19.60	576600
2006-11-10	19.55	19.83	19.55	19.82	635400
2006-11-13	19.82	19.98	19.77	19.91	721600
2006-11-14	19.96	20.06	19.84	19.90	1266200
2006-11-15	19.86	19.92	19.70	19.71	878000
2006-11-16	19.78	19.85	19.75	19.81	602000
2006-11-17	19.80	19.82	19.61	19.68	602000
2006-11-20	19.64	19.87	19.63	19.77	795000
2006-11-21	19.72	19.76	19.68	19.71	360600
2006-11-22	19.71	19.84	19.58	19.60	840600
2006-11-24	19.54	19.78	19.52	19.78	196600
2006-11-27	19.73	19.79	19.29	19.42	592800
2006-11-28	19.40	19.58	19.38	19.48	985200
2006-11-29	19.53	19.93	19.53	19.85	873800
2006-11-30	19.82	19.95	19.58	19.61	974000
2006-12-01	19.59	19.69	19.44	19.64	731200
2006-12-04	19.68	19.91	19.65	19.87	703600
2006-12-05	19.87	19.96	19.82	19.86	347000
2006-12-06	19.80	19.85	19.74	19.76	289200
2006-12-07	19.73	19.84	19.64	19.64	417200
2006-12-08	19.61	19.75	19.47	19.61	370200
2006-12-11	19.63	19.77	19.59	19.72	477400
2006-12-12	19.72	19.80	19.61	19.76	280000
2006-12-13	19.78	19.92	19.75	19.89	583200
2006-12-14	19.88	20.07	19.86	20.05	505400
2006-12-15	20.12	20.15	20.03	20.12	992600
2006-12-18	20.10	20.11	19.83	19.87	732200
2006-12-19	19.77	20.04	19.77	20.00	403800
2006-12-20	20.05	20.03	19.85	19.85	432400
2006-12-21	19.79	20.02	19.66	19.72	598000
2006-12-22	19.70	19.88	19.60	19.74	351600
2006-12-26	19.68	20.00	19.65	19.98	365000
2006-12-27	20.05	20.25	20.05	20.21	727800
2006-12-28	20.17	20.29	20.12	20.13	664000
2006-12-29	20.10	20.18	19.96	20.00	395800
2007-01-03	20.02	20.24	19.93	20.16	905800
2007-01-04	20.10	20.22	19.99	20.17	488600
2007-01-05	20.09	20.09	19.71	19.75	891000
2007-01-08	19.58	19.58	19.28	19.46	1068600
2007-01-09	19.41	19.48	19.18	19.47	725800
2007-01-10	19.40	19.48	19.28	19.38	808200
2007-01-11	19.41	19.49	19.21	19.32	760800
2007-01-12	19.32	19.41	19.21	19.29	636800
2007-01-16	19.32	19.40	19.12	19.17	807000
2007-01-17	19.10	19.23	19.04	19.11	403600
2007-01-18	19.10	19.21	19.08	19.13	822200
2007-01-19	19.10	19.18	18.88	19.11	848000
2007-01-22	19.08	19.14	19.04	19.08	476400
2007-01-23	19.08	19.18	19.06	19.15	1295800
2007-01-24	19.18	19.29	19.12	19.21	727800
2007-01-25	19.23	19.23	18.90	18.95	790000
2007-01-26	18.96	19.04	18.76	19.02	773200
2007-01-29	19.05	19.16	18.94	19.03	817600
2007-01-30	19.09	19.23	19.01	19.23	856600
2007-01-31	19.25	19.36	19.15	19.36	925800
2007-02-01	19.35	19.74	19.35	19.70	893400
2007-02-02	19.66	19.76	19.63	19.68	547600
2007-02-05	19.68	20.05	19.62	20.00	726600
2007-02-06	19.97	20.25	19.90	20.25	661200
2007-02-07	20.25	20.39	20.25	20.38	526600
2007-02-08	20.38	20.65	20.38	20.48	679000
2007-02-09	20.41	20.60	20.40	20.42	564400
2007-02-12	20.41	20.45	20.33	20.36	402478
2007-02-13	20.36	20.43	20.31	20.39	446794
2007-02-14	20.40	20.62	20.16	20.51	409128
2007-02-15	20.49	20.53	20.33	20.35	367200
2007-02-16	20.34	20.43	19.73	20.07	1516800
2007-02-20	20.07	20.19	19.89	20.10	1526200
2007-02-21	20.07	20.13	19.92	20.04	623800
2007-02-22	20.03	20.07	19.90	20.01	477000
2007-02-23	19.98	20.12	19.96	20.07	450800
2007-02-26	20.17	20.50	20.05	20.11	787466
2007-02-27	19.88	19.91	19.23	19.25	1223400
2007-02-28	19.27	19.54	19.11	19.31	1282600
2007-03-01	19.21	19.36	18.98	19.26	1234976
2007-03-02	19.25	19.25	18.88	18.92	782800
2007-03-05	18.72	18.75	18.20	18.59	1190800
2007-03-06	18.67	18.75	18.54	18.71	1559800
2007-03-07	18.66	18.74	18.53	18.55	1736800
2007-03-08	18.72	18.72	18.54	18.62	646000
2007-03-09	18.69	18.83	18.67	18.73	675200
2007-03-12	18.70	18.86	18.58	18.83	538800
2007-03-13	18.75	18.82	18.52	18.56	730800
2007-03-14	18.58	18.72	18.42	18.68	716600
2007-03-15	18.66	19.00	18.59	18.85	1283200
2007-03-16	18.85	18.90	18.69	18.73	1302800
2007-03-19	18.80	18.84	18.64	18.66	1064400
2007-03-20	18.64	19.02	18.60	19.02	1769800
2007-03-21	19.01	19.41	18.86	19.30	1272400
2007-03-22	19.31	19.41	19.19	19.34	805000
2007-03-23	19.32	19.40	19.19	19.36	540200
2007-03-26	19.36	19.50	19.29	19.50	438000
2007-03-27	19.48	19.60	19.43	19.51	691800
2007-03-28	19.43	19.62	19.39	19.44	1056400
2007-03-29	19.52	19.55	19.24	19.47	1057400
2007-03-30	19.46	19.57	19.15	19.40	589400
2007-04-02	19.45	19.64	19.44	19.64	885800
2007-04-03	19.70	19.73	19.55	19.63	470800
2007-04-04	19.63	19.67	19.48	19.52	873000
2007-04-05	19.40	19.60	19.33	19.52	874800
2007-04-09	19.42	19.67	19.42	19.67	679600
2007-04-10	19.64	19.83	19.57	19.82	1107600
2007-04-11	19.80	19.80	19.65	19.69	1264600
2007-04-12	19.63	19.68	19.37	19.48	776000
2007-04-13	19.43	19.50	19.33	19.37	1016600
2007-04-16	19.45	19.53	19.42	19.52	535000
2007-04-17	19.50	19.58	19.41	19.50	899800
2007-04-18	19.44	19.63	19.41	19.60	503600
2007-04-19	19.47	19.56	19.32	19.39	385400
2007-04-20	19.48	19.58	19.40	19.57	566200
2007-04-23	19.50	19.61	19.45	19.48	537000
2007-04-24	19.48	19.54	19.39	19.50	345900
2007-04-25	19.57	19.71	19.57	19.66	831400
2007-04-26	19.63	19.68	19.51	19.53	355400
2007-04-27	19.42	19.62	19.21	19.26	1031400
2007-04-30	19.30	19.52	19.21	19.22	830600
2007-05-01	19.22	19.46	19.21	19.31	497000
2007-05-02	19.25	19.41	19.15	19.39	512000
2007-05-03	19.38	19.42	19.12	19.25	763690
2007-05-04	19.25	19.44	19.21	19.42	626290
2007-05-07	19.43	19.49	19.36	19.38	599000
2007-05-08	19.28	19.37	19.22	19.32	532400
2007-05-09	19.25	19.46	19.22	19.38	531000
2007-05-10	19.38	19.50	19.23	19.25	845800
2007-05-11	19.30	19.47	19.26	19.45	523000
2007-05-14	19.42	19.53	19.33	19.43	378200
2007-05-15	19.42	19.56	19.27	19.34	896600
2007-05-16	19.34	19.41	19.25	19.32	458600
2007-05-17	19.25	19.29	19.11	19.14	922800
2007-05-18	19.16	19.19	18.98	19.10	975600
2007-05-21	19.06	19.12	19.02	19.07	482600
2007-05-22	19.04	19.13	18.98	18.98	419200
2007-05-23	18.98	19.01	18.63	18.70	593600
2007-05-24	18.68	18.72	18.20	18.20	724000
2007-05-25	18.28	18.38	18.04	18.15	748400
2007-05-29	18.19	18.32	18.14	18.23	873800
2007-05-30	18.15	18.40	18.12	18.35	1278400
2007-05-31	18.43	18.50	18.35	18.46	1673200
2007-06-01	18.49	18.58	18.37	18.51	731200
2007-06-04	18.48	18.55	18.30	18.37	1329000
2007-06-05	18.30	18.45	18.20	18.23	762600
2007-06-06	18.12	18.12	17.76	17.85	959000
2007-06-07	17.85	17.85	17.14	17.17	1302632
2007-06-08	17.17	17.34	17.15	17.22	1249600
2007-06-11	17.23	17.38	17.18	17.27	908800
2007-06-12	17.30	17.30	16.89	16.98	1664000
2007-06-13	17.05	17.21	17.00	17.14	1423600
2007-06-14	17.19	17.25	17.11	17.18	712800
2007-06-15	17.28	17.50	17.28	17.46	1260200
2007-06-18	17.50	17.50	17.30	17.34	996600
2007-06-19	17.39	17.56	17.29	17.47	2378000
2007-06-20	17.50	17.53	17.22	17.24	1902800
2007-06-21	17.21	17.24	17.05	17.16	1080800
2007-06-22	17.08	17.12	16.83	16.85	1173200
2007-06-25	16.89	17.12	16.84	16.91	814200
2007-06-26	16.92	17.34	16.92	17.04	2344600
2007-06-27	16.94	17.31	16.86	17.29	1212000
2007-06-28	17.51	18.55	17.45	18.20	3568800
2007-06-29	18.22	18.42	18.18	18.33	1998800
2007-07-02	18.40	18.80	18.35	18.50	1525600
2007-07-03	18.59	18.74	18.42	18.54	659400
2007-07-05	18.48	18.52	18.08	18.22	1241800
2007-07-06	18.11	18.11	17.86	17.99	937000
2007-07-09	17.99	18.05	17.82	17.91	1170800
2007-07-10	17.79	17.86	17.58	17.62	1159000
2007-07-11	17.59	17.75	17.57	17.74	884600
2007-07-12	17.81	18.12	17.76	18.12	1329800
2007-07-13	18.05	18.35	18.04	18.29	1074400
2007-07-16	18.24	18.34	18.01	18.03	887400
2007-07-17	18.03	18.14	17.89	17.95	823000
2007-07-18	17.82	18.10	17.78	18.10	824600
2007-07-19	18.20	18.28	18.15	18.27	846600
2007-07-20	18.17	18.24	17.94	18.00	1048600
2007-07-23	18.04	18.19	17.89	17.90	936800
2007-07-24	17.73	17.88	17.44	17.51	1013000
2007-07-25	17.72	17.85	17.32	17.58	1376400
2007-07-26	17.24	17.44	16.84	17.06	1109400
2007-07-27	17.01	17.13	16.72	16.74	1127400
2007-07-30	16.76	16.93	16.54	16.85	1070200
2007-07-31	17.02	17.11	16.58	16.58	1369400
2007-08-01	16.58	17.31	16.53	17.27	1477200
2007-08-02	17.12	17.14	16.79	16.90	1787400
2007-08-03	16.85	16.93	16.02	16.08	1391200
2007-08-06	16.19	16.44	15.90	16.38	1407200
2007-08-07	16.36	16.73	16.22	16.67	1119600
2007-08-08	16.80	16.97	16.08	16.51	1357400
2007-08-09	15.17	16.41	14.56	15.52	1953200
2007-08-10	15.13	15.98	15.05	15.60	2167800
2007-08-13	15.82	16.89	15.69	16.19	1440000
2007-08-14	16.23	16.23	15.76	15.76	927600
2007-08-15	15.70	16.00	15.58	15.67	1335000
2007-08-16	15.58	15.80	15.05	15.73	2018200
2007-08-17	16.05	16.15	15.57	16.00	1241800
2007-08-20	15.99	15.99	15.53	15.80	914800
2007-08-21	15.45	16.14	15.45	16.06	765400
2007-08-22	16.15	16.73	16.15	16.63	1471000
2007-08-23	16.64	16.84	16.58	16.76	979000
2007-08-24	16.75	16.93	16.55	16.81	1045400
2007-08-27	16.74	16.74	16.44	16.53	672000
2007-08-28	16.44	16.61	16.03	16.04	667600
2007-08-29	16.15	16.71	16.15	16.70	623600
2007-08-30	16.53	16.75	16.52	16.70	768600
2007-08-31	16.90	16.94	16.67	16.86	598200
2007-09-04	16.78	17.05	16.78	16.95	405800
2007-09-05	16.81	16.91	16.64	16.78	709800
2007-09-06	16.82	17.05	16.75	17.05	586000
2007-09-07	17.00	17.13	16.78	16.92	1043200
2007-09-10	17.01	17.08	15.93	15.96	2652600
2007-09-11	16.06	16.09	15.65	15.99	2873000
2007-09-12	16.01	16.24	15.99	16.21	1093200
2007-09-13	16.30	16.31	15.98	16.08	789800
2007-09-14	16.05	16.27	15.92	16.18	788000
2007-09-17	16.20	16.28	16.08	16.26	857600
2007-09-18	16.34	16.75	16.32	16.74	528600
2007-09-19	16.88	17.11	16.85	16.96	491800
2007-09-20	16.91	16.96	16.75	16.78	369000
2007-09-21	16.83	16.99	16.70	16.83	968400
2007-09-24	16.77	16.94	16.71	16.81	753200
2007-09-25	16.70	16.83	16.60	16.62	425800
2007-09-26	16.67	16.75	16.58	16.66	650400
2007-09-27	16.75	16.77	16.62	16.71	466000
2007-09-28	16.65	16.69	16.48	16.55	596200
2007-10-01	16.52	16.80	16.51	16.73	589600
2007-10-02	16.75	16.75	16.52	16.59	413400
2007-10-03	16.51	16.62	16.51	16.60	398400
2007-10-04	16.67	16.79	16.60	16.68	321200
2007-10-05	16.56	16.65	16.47	16.62	448600
2007-10-08	16.57	16.67	16.50	16.56	520800
2007-10-09	16.63	16.86	16.53	16.86	588400
2007-10-10	16.80	16.96	16.70	16.75	468600
2007-10-11	16.79	16.86	16.69	16.78	663600
2007-10-12	16.85	16.94	16.80	16.92	361400
2007-10-15	16.86	16.93	16.68	16.92	1138200
2007-10-16	16.95	17.04	16.86	16.95	1547200
2007-10-17	17.15	17.30	17.08	17.30	1547400
2007-10-18	17.20	17.47	17.13	17.45	847400
2007-10-19	17.39	17.56	17.21	17.25	1432800
2007-10-22	17.12	17.42	16.97	17.29	1315800
2007-10-23	17.33	17.43	17.20	17.34	1180200
2007-10-24	17.27	17.33	16.97	17.19	924200
2007-10-25	17.33	17.79	17.23	17.77	1445400
2007-10-26	17.99	18.09	17.85	17.99	1663200
2007-10-29	18.09	18.34	17.98	18.11	1024800
2007-10-30	18.10	18.50	18.00	18.38	1046800
2007-10-31	18.48	19.15	18.26	19.15	933600
2007-11-01	18.75	18.91	18.36	18.36	1082200
2007-11-02	18.45	18.58	18.26	18.46	685600
2007-11-05	18.23	18.41	18.07	18.12	620800
2007-11-06	18.14	18.38	17.98	18.33	803600
2007-11-07	18.13	18.23	17.91	17.91	694000
2007-11-08	18.00	18.25	17.91	18.21	736600
2007-11-09	18.07	18.13	17.88	17.97	830200
2007-11-12	17.88	18.04	17.76	17.76	946800
2007-11-13	17.92	17.93	17.59	17.83	691400
2007-11-14	17.85	17.88	17.51	17.51	1287600
2007-11-15	17.52	17.83	17.42	17.73	824274
2007-11-16	17.75	17.84	17.46	17.72	475874
2007-11-19	17.58	17.93	17.55	17.88	1052802
2007-11-20	17.84	18.25	17.84	18.21	1266400
2007-11-21	18.08	18.32	18.00	18.04	828400
2007-11-23	18.11	18.19	17.93	18.04	363400
2007-11-26	18.01	18.33	17.90	17.95	552800
2007-11-27	18.00	18.14	17.83	17.93	1058200
2007-11-28	17.93	18.03	17.80	17.99	662200
2007-11-29	17.89	18.11	17.73	17.78	816800
2007-11-30	17.88	17.94	17.69	17.80	961600
2007-12-03	17.65	18.09	17.65	18.01	586212
2007-12-04	17.80	18.24	17.80	18.16	343000
2007-12-05	18.38	18.43	18.25	18.36	318800
2007-12-06	18.30	18.53	18.25	18.52	371602
2007-12-07	18.52	18.63	18.40	18.60	445602
2007-12-10	18.63	18.73	18.38	18.39	380800
2007-12-11	18.40	18.50	17.85	17.85	760634
2007-12-12	18.45	18.45	17.78	17.97	753800
2007-12-13	17.83	18.29	17.83	18.29	1150800
2007-12-14	18.22	18.43	18.19	18.26	1279800
2007-12-17	18.10	18.26	17.98	18.04	410200
2007-12-18	18.17	18.34	18.04	18.30	532200
2007-12-19	18.23	18.45	18.23	18.31	639388
2007-12-20	18.41	18.45	17.93	18.14	596800
2007-12-21	18.37	18.37	17.87	18.26	2190604
2007-12-24	18.27	18.29	18.17	18.27	154800
2007-12-26	18.11	18.30	18.11	18.17	368292
2007-12-27	18.15	18.33	18.11	18.18	297600
2007-12-28	18.29	18.32	18.14	18.23	290000
2007-12-31	18.22	18.25	18.03	18.15	711116
2008-01-02	18.06	18.12	17.72	17.83	728400
2008-01-03	17.83	17.96	17.68	17.73	589440
2008-01-04	17.54	17.75	17.54	17.59	647200
2008-01-07	17.64	17.73	17.45	17.54	880616
2008-01-08	17.50	17.58	17.26	17.28	743800
2008-01-09	17.23	17.47	17.11	17.46	1170800
2008-01-10	17.40	17.88	17.40	17.74	1353900
2008-01-11	17.68	17.95	17.61	17.80	744400
2008-01-14	17.85	17.93	17.69	17.88	623000
2008-01-15	17.66	17.88	17.64	17.67	574220
2008-01-16	17.65	17.93	17.61	17.69	646048
2008-01-17	17.76	17.77	17.32	17.34	1426400
2008-01-18	17.37	17.42	16.91	17.06	1078800
2008-01-22	16.34	16.90	16.25	16.42	1302998
2008-01-23	16.25	16.49	16.02	16.39	1874148
2008-01-24	16.37	16.41	15.92	15.99	1429694
2008-01-25	16.09	16.16	15.72	15.75	1000406
2008-01-28	15.72	16.15	15.72	16.10	1466624
2008-01-29	16.18	16.26	16.04	16.23	1010200
2008-01-30	16.11	16.62	16.09	16.36	908000
2008-01-31	16.11	16.39	16.07	16.35	1468470
2008-02-01	16.37	16.63	16.13	16.52	1230800
2008-02-04	16.52	16.95	16.48	16.80	614800
2008-02-05	16.56	16.72	16.26	16.28	466144
2008-02-06	16.33	16.59	16.31	16.39	990000
2008-02-07	16.32	16.44	16.25	16.41	1002696
2008-02-08	16.40	16.52	16.31	16.45	563400
2008-02-11	16.40	16.46	16.22	16.44	605200
2008-02-12	16.50	16.61	16.38	16.57	263000
2008-02-13	16.65	16.74	16.43	16.49	422000
2008-02-14	16.46	16.62	16.23	16.27	752200
2008-02-15	16.18	16.35	16.17	16.34	770400
2008-02-19	16.47	16.56	16.28	16.34	469400
2008-02-20	16.28	16.61	16.21	16.61	587400
2008-02-21	16.72	16.80	16.49	16.56	1085438
2008-02-22	16.61	16.77	16.45	16.77	533000
2008-02-25	16.79	16.88	16.72	16.85	699602
2008-02-26	16.74	16.93	16.66	16.93	572380
2008-02-27	16.90	16.99	16.70	16.79	1083600
2008-02-28	17.43	17.43	16.59	16.93	636550
2008-02-29	16.79	16.79	16.16	16.24	862600
2008-03-03	16.25	16.31	16.00	16.12	853376
2008-03-04	15.99	16.40	15.99	16.20	913600
2008-03-05	16.15	16.24	16.01	16.10	912600
2008-03-06	16.01	16.15	15.86	15.86	941508
2008-03-07	15.84	15.88	15.62	15.80	597470
2008-03-10	15.85	16.04	15.51	15.74	979400
2008-03-11	16.01	16.05	15.84	15.95	808800
2008-03-12	16.01	16.09	15.57	15.63	602968
2008-03-13	15.56	15.67	15.38	15.65	705750
2008-03-14	15.74	15.79	15.17	15.26	1015130
2008-03-17	15.26	15.26	14.98	15.13	1028100
2008-03-18	15.35	15.44	15.00	15.24	1318600
2008-03-19	15.26	15.48	15.05	15.10	808200
2008-03-20	15.03	15.19	14.91	15.15	870400
2008-03-24	15.23	15.45	15.12	15.27	1368800
2008-03-25	15.27	15.44	15.18	15.40	639400
2008-03-26	15.37	15.45	15.23	15.26	442800
2008-03-27	15.28	15.47	15.24	15.28	524200
2008-03-28	15.28	15.44	15.27	15.33	1049390
2008-03-31	15.33	15.59	15.26	15.59	1336858
2008-04-01	15.69	16.00	15.66	15.88	904200
2008-04-02	15.86	16.14	15.75	16.01	440862
2008-04-03	15.96	16.00	15.73	15.79	553400
2008-04-04	15.76	15.97	15.66	15.81	428872
2008-04-07	15.87	16.03	15.78	15.97	475090
2008-04-08	15.82	15.83	15.65	15.74	359360
2008-04-09	15.72	15.81	15.66	15.70	377400
2008-04-10	15.73	15.75	15.43	15.52	709200
2008-04-11	15.39	15.51	15.31	15.40	712400
2008-04-14	15.38	15.59	15.38	15.58	734486
2008-04-15	15.64	15.75	15.52	15.73	496984
2008-04-16	15.82	15.98	15.73	15.95	1224482
2008-04-17	15.92	16.14	15.87	16.12	553476
2008-04-18	16.32	16.33	16.02	16.16	463142
2008-04-21	16.07	16.09	15.79	15.95	450038
2008-04-22	15.86	15.99	15.71	15.80	342936
2008-04-23	15.83	15.98	15.79	15.96	335710
2008-04-24	15.96	16.01	15.75	15.88	323958
2008-04-25	16.02	16.08	15.90	16.08	310044
2008-04-28	16.12	16.18	15.98	16.04	297762
2008-04-29	16.08	16.14	15.96	16.01	509680
2008-04-30	16.13	16.47	16.02	16.35	812150
2008-05-01	16.44	16.69	16.41	16.62	1037430
2008-05-02	16.71	16.73	16.52	16.67	656616
2008-05-05	16.61	16.63	16.36	16.59	519918
2008-05-06	16.52	16.78	16.37	16.78	600092
2008-05-07	16.61	16.86	16.34	16.60	1127946
2008-05-08	16.57	16.64	16.11	16.43	974022
2008-05-09	16.32	16.36	16.01	16.12	592358
2008-05-12	16.14	16.26	15.92	16.26	635116
2008-05-13	16.25	16.26	16.00	16.22	652320
2008-05-14	16.29	16.30	16.09	16.19	553652
2008-05-15	16.15	16.15	15.93	16.14	491762
2008-05-16	16.15	16.26	16.00	16.24	729274
2008-05-19	16.24	16.40	16.21	16.38	509778
2008-05-20	16.33	16.47	16.15	16.35	644040
2008-05-21	16.34	16.52	16.30	16.39	542446
2008-05-22	16.37	16.60	16.31	16.55	659164
2008-05-23	16.47	16.72	16.33	16.58	1425376
2008-05-27	16.65	16.84	16.65	16.84	605264
2008-05-28	16.84	16.86	16.64	16.78	869492
2008-05-29	16.71	16.92	16.63	16.76	719950
2008-05-30	16.75	16.79	16.68	16.78	988818
2008-06-02	16.73	16.74	16.48	16.62	400732
2008-06-03	16.63	16.70	16.50	16.58	426576
2008-06-04	16.55	16.76	16.51	16.67	554064
2008-06-05	16.83	17.01	16.64	17.01	675086
2008-06-06	16.86	16.99	16.68	16.74	821714
2008-06-09	16.67	16.86	16.67	16.86	466190
2008-06-10	16.71	16.83	16.64	16.72	579106
2008-06-11	16.64	16.84	16.58	16.60	705386
2008-06-12	16.65	16.71	16.46	16.48	485416
2008-06-13	16.53	16.60	16.24	16.45	850864
2008-06-16	16.37	16.49	16.18	16.46	856756
2008-06-17	16.52	16.69	16.51	16.64	546036
2008-06-18	16.52	16.64	16.38	16.57	490194
2008-06-19	16.51	16.62	16.45	16.55	376490
2008-06-20	16.44	16.54	16.19	16.25	1141046
2008-06-23	16.29	16.64	16.21	16.44	532220
2008-06-24	16.39	16.48	16.20	16.21	397526
2008-06-25	16.29	16.41	16.20	16.30	631278
2008-06-26	16.18	16.25	15.91	15.91	515644
2008-06-27	15.90	15.96	15.67	15.67	628762
2008-06-30	15.69	15.88	15.51	15.86	554220
2008-07-01	15.68	15.97	15.61	15.89	484338
2008-07-02	15.87	16.09	15.83	15.89	715616
2008-07-03	15.93	16.10	15.66	15.71	322132
2008-07-07	15.78	15.92	15.70	15.75	833708
2008-07-08	15.62	15.74	15.27	15.62	944262
2008-07-09	15.61	15.88	15.50	15.87	688480
2008-07-10	15.89	16.18	15.80	16.07	869064
2008-07-11	15.98	16.24	15.81	16.05	651872
2008-07-14	16.15	16.15	15.80	15.91	620288
2008-07-15	15.91	16.06	15.79	15.90	823960
2008-07-16	15.92	15.99	15.54	15.63	519824
2008-07-17	15.69	15.80	15.38	15.50	572486
2008-07-18	15.52	15.78	15.40	15.66	498908
2008-07-21	15.68	15.86	15.59	15.78	542668
2008-07-22	15.67	15.98	15.63	15.82	534366
2008-07-23	15.80	16.04	15.55	15.82	942010
2008-07-24	15.86	16.23	15.74	15.98	1409378
2008-07-25	16.08	16.19	15.89	15.94	554642
2008-07-28	15.93	16.18	15.87	16.01	438874
2008-07-29	16.06	16.21	15.95	16.09	602502
2008-07-30	16.19	16.55	16.12	16.53	735276
2008-07-31	16.01	16.70	16.01	16.36	880480
2008-08-01	16.46	16.54	15.98	15.98	681086
2008-08-04	16.02	16.24	15.80	16.08	895864
2008-08-05	16.03	16.38	15.97	16.31	819494
2008-08-06	16.32	16.39	16.01	16.24	1272268
2008-08-07	16.20	16.21	15.96	16.01	762800
2008-08-08	16.05	16.44	15.93	16.44	954066
2008-08-11	16.39	16.47	16.23	16.40	964288
2008-08-12	16.40	16.44	16.21	16.26	651050
2008-08-13	16.25	16.40	16.21	16.38	657102
2008-08-14	16.36	16.42	16.15	16.25	457974
2008-08-15	16.32	16.68	16.31	16.65	660526
2008-08-18	16.65	17.01	16.64	16.86	780622
2008-08-19	16.85	16.98	16.81	16.97	732880
2008-08-20	16.99	17.00	16.78	16.90	670690
2008-08-21	16.89	17.04	16.78	16.90	684140
2008-08-22	16.91	17.10	16.88	16.98	415776
2008-08-25	16.94	16.98	16.65	16.75	431972
2008-08-26	16.77	17.06	16.72	17.06	653612
2008-08-27	17.09	17.22	17.07	17.17	393116
2008-08-28	17.25	17.32	17.02	17.32	438378
2008-08-29	17.24	17.27	16.79	16.85	717426
2008-09-02	16.97	17.15	16.80	16.81	1207692
2008-09-03	16.76	16.92	16.63	16.67	551484
2008-09-04	16.75	17.01	16.62	16.90	2621724
2008-09-05	16.88	17.11	16.81	16.91	1620550
2008-09-08	17.01	17.30	17.01	17.26	888550
2008-09-09	17.27	17.37	16.91	16.91	1446952
2008-09-10	16.85	17.15	16.79	16.86	1227858
2008-09-11	16.79	17.02	16.56	16.97	704360
2008-09-12	16.84	17.21	16.79	17.19	694134
2008-09-15	16.93	17.15	16.46	16.52	999996
2008-09-16	16.46	16.57	15.57	16.20	2489076
2008-09-17	16.11	16.23	15.61	15.63	1425210
2008-09-18	15.73	15.95	15.42	15.69	1286958
2008-09-19	16.02	16.76	15.56	16.46	1934040
2008-09-22	16.45	16.45	15.65	15.72	1219228
2008-09-23	15.83	16.55	15.74	15.90	1661438
2008-09-24	15.89	15.89	15.58	15.75	1293274
2008-09-25	15.78	16.12	15.78	16.07	914532
2008-09-26	15.82	15.95	15.58	15.66	835052
2008-09-29	15.58	15.77	14.84	15.15	1437644
2008-09-30	15.43	15.53	14.93	15.44	1024524
2008-10-01	15.40	15.71	15.35	15.61	728782
2008-10-02	15.55	15.66	15.21	15.25	551302
2008-10-03	15.43	15.52	14.88	15.00	868668
2008-10-06	14.80	15.05	13.66	14.13	1473050
2008-10-07	14.19	14.45	13.32	13.32	1403870
2008-10-08	13.17	13.22	12.28	12.41	1962036
2008-10-09	12.51	12.59	11.25	11.27	1940458
2008-10-10	11.04	11.38	9.78	10.80	2964616
2008-10-13	11.18	12.43	11.12	12.30	1940086
2008-10-14	12.70	14.33	12.35	13.10	2485536
2008-10-15	12.92	12.99	11.63	11.91	1813128
2008-10-16	11.95	12.22	11.22	11.96	1747936
2008-10-17	11.63	12.35	11.36	11.56	1940344
2008-10-20	11.70	13.28	11.69	13.22	2145388
2008-10-21	13.13	13.51	12.77	13.22	2187214
2008-10-22	12.97	13.08	12.15	12.49	1353256
2008-10-23	12.55	13.38	12.15	12.78	1716708
2008-10-24	12.29	13.01	11.65	12.89	1213320
2008-10-27	12.71	12.91	12.30	12.33	1298002
2008-10-28	12.50	13.81	12.34	13.80	1168510
2008-10-29	13.77	14.20	13.53	13.95	1578338
2008-10-30	14.07	15.35	13.96	15.35	2116864
2008-10-31	14.92	14.92	11.84	13.65	3464540
2008-11-03	13.66	13.89	13.33	13.72	1278684
2008-11-04	13.96	14.02	12.82	13.13	1903866
2008-11-05	13.13	13.62	12.87	13.00	2016610
2008-11-06	12.99	13.24	12.53	12.77	1502024
2008-11-07	12.86	13.39	12.86	13.39	1220354
2008-11-10	13.71	13.82	12.93	13.24	1584776
2008-11-11	13.15	13.31	12.75	12.93	1421490
2008-11-12	12.76	12.85	12.55	12.59	1123232
2008-11-13	12.66	13.90	12.46	13.90	2025930
2008-11-14	13.69	13.90	12.97	13.27	1101342
2008-11-17	13.13	13.58	12.83	13.04	1316418
2008-11-18	13.00	13.71	13.00	13.60	1834416
2008-11-19	13.63	13.83	12.76	12.78	1130152
2008-11-20	12.53	12.69	11.38	11.52	2536638
2008-11-21	11.67	12.17	11.16	12.14	3119406
2008-11-24	12.04	12.93	11.75	12.57	2420268
2008-11-25	12.51	12.71	12.12	12.58	2467774
2008-11-26	12.37	12.86	12.24	12.86	1308076
2008-11-28	12.43	13.25	12.43	13.25	839512
2008-12-01	13.00	13.00	11.75	11.82	2274100
2008-12-02	12.02	12.46	12.02	12.41	2077124
2008-12-03	12.15	12.50	11.96	12.48	1358612
2008-12-04	12.30	12.42	11.52	11.85	2063196
2008-12-05	11.68	12.25	11.54	12.22	2001908
2008-12-08	12.36	12.84	12.20	12.47	1255886
2008-12-09	12.38	12.55	12.15	12.25	999638
2008-12-10	12.37	12.55	12.22	12.33	1412280
2008-12-11	12.25	12.50	11.92	12.06	1707900
2008-12-12	11.86	12.53	11.68	12.32	1701224
2008-12-15	12.31	12.54	12.14	12.35	1236660
2008-12-16	12.45	13.07	12.45	13.05	2075530
2008-12-17	13.00	13.12	12.73	12.79	1987946
2008-12-18	12.86	12.86	12.44	12.50	2561926
2008-12-19	12.64	12.98	12.37	12.38	5102906
2008-12-22	12.38	12.59	12.27	12.33	2067266
2008-12-23	12.78	12.78	12.07	12.13	1973876
2008-12-24	12.18	12.35	12.15	12.29	434720
2008-12-26	12.30	12.50	12.30	12.45	524656
2008-12-29	12.41	12.51	12.28	12.38	1577380
2008-12-30	12.47	12.74	12.39	12.74	1716350
2008-12-31	12.73	12.97	12.69	12.89	1972130
2009-01-02	12.93	13.40	12.75	13.34	1505456
2009-01-05	13.17	13.34	12.98	13.15	2419356
2009-01-06	13.18	13.31	12.84	12.97	2282382
2009-01-07	12.78	12.78	12.25	12.62	1308028
2009-01-08	12.56	12.72	12.43	12.61	1406830
2009-01-09	12.64	12.68	12.31	12.39	888772
2009-01-12	12.37	12.50	12.29	12.38	832770
2009-01-13	12.37	12.50	12.30	12.43	1008584
2009-01-14	12.32	12.42	12.06	12.18	922732
2009-01-15	12.06	12.29	11.84	12.28	1549060
2009-01-16	12.42	12.54	12.15	12.29	1286342
2009-01-20	12.26	12.41	12.06	12.08	1548820
2009-01-21	12.19	12.26	11.94	12.26	2039818
2009-01-22	12.16	12.28	11.93	12.08	1485354
2009-01-23	11.92	12.02	11.78	12.00	1039658
2009-01-26	12.00	12.50	12.00	12.39	1688904
2009-01-27	12.46	12.82	12.44	12.61	1930828
2009-01-28	12.86	12.86	12.51	12.66	1315746
2009-01-29	12.57	12.81	12.50	12.59	963692
2009-01-30	12.63	12.70	12.22	12.34	1425626
2009-02-02	12.25	12.49	12.20	12.42	1362420
2009-02-03	12.45	12.46	12.13	12.30	1492940
2009-02-04	12.37	12.75	12.32	12.55	1367538
2009-02-05	12.50	12.78	12.39	12.63	1088396
2009-02-06	12.65	13.00	12.52	12.87	1239752
2009-02-09	12.88	12.88	12.63	12.78	773452
2009-02-10	12.73	12.75	12.18	12.50	1830478
2009-02-11	12.51	12.63	12.26	12.32	1181524
2009-02-12	12.16	12.35	11.91	12.27	1452356
2009-02-13	12.63	12.91	12.27	12.73	2498602
2009-02-17	12.49	12.57	12.09	12.10	1776318
2009-02-18	12.14	12.19	11.78	11.88	1336300
2009-02-19	11.91	12.00	11.71	11.83	1321468
2009-02-20	11.67	11.71	11.30	11.51	1252582
2009-02-23	11.65	11.66	11.12	11.15	1286464
2009-02-24	11.14	11.38	10.96	11.33	1378228
2009-02-25	11.29	11.36	11.10	11.23	1042364
2009-02-26	11.30	11.36	10.94	10.96	1313478
2009-02-27	10.89	11.22	10.66	10.96	1382762
2009-03-02	10.81	10.86	10.29	10.31	1177124
2009-03-03	10.45	10.45	9.95	9.99	1328098
2009-03-04	10.08	10.77	9.96	10.62	2392506
2009-03-05	10.42	10.47	9.85	9.92	1198300
2009-03-06	9.98	10.35	9.91	10.22	1872688
2009-03-09	10.06	10.49	10.04	10.30	1903650
2009-03-10	10.54	10.64	10.28	10.63	1555582
2009-03-11	10.72	10.80	10.51	10.51	1781822
2009-03-12	10.50	11.09	10.37	11.07	1937612
2009-03-13	11.15	11.39	11.05	11.32	1340316
2009-03-16	11.44	11.70	11.34	11.46	1041662
2009-03-17	11.43	11.46	11.17	11.40	1660404
2009-03-18	11.40	12.03	11.21	11.91	2233920
2009-03-19	11.94	12.08	11.85	12.00	1274800
2009-03-20	12.03	12.30	11.83	11.83	2055226
2009-03-23	12.16	12.25	11.87	12.23	1338302
2009-03-24	12.00	12.13	11.84	11.84	1472062
2009-03-25	11.88	12.13	11.66	11.86	1426842
2009-03-26	12.00	12.16	11.75	12.15	1679116
2009-03-27	12.01	12.05	11.87	11.91	1186218
2009-03-30	11.72	11.81	11.58	11.78	972138
2009-03-31	11.92	12.10	11.85	11.91	1348550
2009-04-01	11.75	11.88	11.60	11.82	1032926
2009-04-02	12.03	12.28	11.93	12.14	1335914
2009-04-03	12.14	12.26	12.00	12.15	706744
2009-04-06	12.10	12.28	12.02	12.10	1894258
2009-04-07	11.90	12.10	11.81	11.96	1990900
2009-04-08	12.04	12.12	11.92	12.10	1166494
2009-04-09	12.30	12.41	12.16	12.34	1790372
2009-04-13	12.22	12.29	12.00	12.13	1413102
2009-04-14	12.03	12.04	11.86	11.88	879242
2009-04-15	11.83	12.09	11.83	12.04	824024
2009-04-16	12.07	12.23	11.95	12.12	1452788
2009-04-17	12.14	12.36	12.08	12.31	1169156
2009-04-20	12.17	12.30	12.04	12.07	1087146
2009-04-21	12.05	12.31	12.03	12.25	1004852
2009-04-22	12.16	12.28	12.01	12.08	709888
2009-04-23	12.07	12.20	11.93	12.13	1337794
2009-04-24	12.16	12.20	11.92	12.14	1189004
2009-04-27	12.01	12.40	12.01	12.22	955628
2009-04-28	12.13	12.56	12.13	12.42	1071762
2009-04-29	12.45	12.65	12.34	12.62	1152628
2009-04-30	12.73	12.92	12.62	12.86	2299502
2009-05-01	12.83	12.85	12.67	12.79	1706538
2009-05-04	12.97	12.97	12.74	12.88	1623362
2009-05-05	12.78	12.93	12.56	12.59	1351934
2009-05-06	12.68	12.93	12.68	12.92	2078414
2009-05-07	12.96	13.15	12.91	13.07	1537570
2009-05-08	13.17	13.38	13.06	13.16	1607882
2009-05-11	13.01	13.37	13.00	13.19	1114660
2009-05-12	13.28	13.36	13.14	13.27	1194818
2009-05-13	13.25	13.29	13.01	13.03	1570054
2009-05-14	13.10	13.19	12.86	13.01	1152572
2009-05-15	12.99	13.04	12.75	12.86	1337234
2009-05-18	12.99	13.12	12.81	12.94	1451998
2009-05-19	12.90	13.05	12.87	12.94	2776818
2009-05-20	12.99	13.02	12.80	12.80	1533270
2009-05-21	12.74	12.86	12.67	12.77	1264892
2009-05-22	12.81	12.93	12.71	12.78	1938902
2009-05-26	12.77	13.24	12.75	13.14	2072758
2009-05-27	13.11	13.18	12.96	12.96	1703274
2009-05-28	13.04	13.15	12.83	12.97	1457230
2009-05-29	12.99	13.04	12.70	12.91	3495852
2009-06-01	12.96	13.48	12.95	13.46	1295306
2009-06-02	13.39	13.53	13.36	13.43	1084672
2009-06-03	13.33	13.46	13.05	13.21	1293064
2009-06-04	13.30	13.32	13.17	13.24	1198830
2009-06-05	13.37	13.38	13.12	13.27	810606
2009-06-08	13.18	13.28	13.07	13.13	1562846
2009-06-09	13.21	13.24	13.01	13.10	820834
2009-06-10	13.16	13.26	13.04	13.26	934590
2009-06-11	13.31	13.93	13.25	13.79	2843502
2009-06-12	13.78	14.04	13.56	13.95	1844162
2009-06-15	13.88	13.89	13.60	13.76	1378714
2009-06-16	13.79	13.92	13.68	13.76	1266444
2009-06-17	13.74	13.95	13.68	13.74	995406
2009-06-18	13.71	13.94	13.63	13.89	864252
2009-06-19	13.98	13.98	13.64	13.69	946088
2009-06-22	13.67	13.80	13.58	13.58	1009286
2009-06-23	13.57	13.58	13.35	13.36	1369594
2009-06-24	13.40	13.55	13.28	13.53	1085412
2009-06-25	13.45	14.15	13.45	14.06	1915970
2009-06-26	13.97	14.18	13.85	14.08	1167878
2009-06-29	14.07	14.20	13.91	14.19	948218
2009-06-30	14.23	14.28	14.04	14.16	1352748
2009-07-01	14.20	14.53	14.20	14.52	877844
2009-07-02	14.35	14.35	14.00	14.05	887634
2009-07-06	14.05	14.22	13.93	14.18	1824620
2009-07-07	14.21	14.22	13.78	13.79	1006514
2009-07-08	13.70	13.75	13.25	13.46	1619162
2009-07-09	13.56	13.61	13.29	13.59	1147122
2009-07-10	13.55	13.61	13.43	13.53	938714
2009-07-13	13.59	13.73	13.38	13.72	912592
2009-07-14	13.75	13.77	13.60	13.77	625726
2009-07-15	13.86	14.03	13.82	14.03	731508
2009-07-16	13.88	14.23	13.88	14.18	1156226
2009-07-17	14.22	14.31	14.11	14.23	875664
2009-07-20	14.28	14.48	14.18	14.48	784392
2009-07-21	14.51	14.66	14.39	14.63	1398762
2009-07-22	14.63	14.78	14.53	14.59	1324174
2009-07-23	14.58	14.97	14.50	14.92	1311812
2009-07-24	14.88	15.12	14.80	15.11	624704
2009-07-27	15.13	15.23	14.93	15.15	904420
2009-07-28	15.12	15.15	14.85	14.92	967628
2009-07-29	14.83	14.98	14.63	14.84	632670
2009-07-30	14.96	15.20	14.85	15.13	959982
2009-07-31	15.01	15.20	15.00	15.05	769776
2009-08-03	15.14	15.35	14.92	15.35	1215264
2009-08-04	15.24	15.40	15.11	15.13	704074
2009-08-05	15.13	15.36	15.00	15.16	1089820
2009-08-06	15.17	15.36	15.06	15.28	923880
2009-08-07	15.44	15.60	15.28	15.54	834006
2009-08-10	15.47	15.47	15.28	15.40	629488
2009-08-11	15.40	15.53	15.28	15.47	684952
2009-08-12	15.49	15.79	15.34	15.63	725690
2009-08-13	15.65	15.70	15.49	15.58	599634
2009-08-14	15.49	15.64	15.40	15.62	628942
2009-08-17	15.45	15.69	15.39	15.57	894044
2009-08-18	15.61	15.65	15.45	15.53	617912
2009-08-19	15.46	15.70	15.45	15.65	621288
2009-08-20	15.56	15.73	15.53	15.72	575588
2009-08-21	15.81	16.06	15.71	16.06	714204
2009-08-24	16.05	16.13	15.82	15.95	1089816
2009-08-25	16.08	16.47	16.06	16.08	1504124
2009-08-26	16.04	16.17	15.93	16.01	758526
2009-08-27	16.00	16.13	15.85	16.05	654918
2009-08-28	16.20	16.20	15.75	15.88	1084922
2009-08-31	15.82	15.86	15.61	15.64	1217092
2009-09-01	15.72	15.86	15.55	15.68	1358464
2009-09-02	15.65	15.71	15.34	15.38	1098452
2009-09-03	15.33	15.44	15.22	15.43	714986
2009-09-04	15.47	15.49	15.33	15.48	310612
2009-09-08	15.51	15.80	15.44	15.75	777218
2009-09-09	15.69	15.75	15.60	15.65	669484
2009-09-10	15.64	15.66	15.48	15.52	661330
2009-09-11	15.53	15.66	15.43	15.63	1073942
2009-09-14	15.59	16.07	15.59	16.07	1476628
2009-09-15	16.10	16.24	15.95	16.22	796288
2009-09-16	16.19	16.45	16.14	16.38	797800
2009-09-17	16.32	16.45	16.22	16.34	676042
2009-09-18	16.42	16.61	16.14	16.54	1556976
2009-09-21	16.45	16.56	16.35	16.48	854806
2009-09-22	16.51	16.63	16.39	16.50	737462
2009-09-23	16.54	16.67	16.40	16.41	618764
2009-09-24	16.45	16.54	16.38	16.45	976068
2009-09-25	16.41	16.59	16.39	16.42	550874
2009-09-28	16.44	16.76	16.44	16.64	484230
2009-09-29	16.71	16.86	16.64	16.77	690894
2009-09-30	16.83	16.83	16.33	16.54	1047440
2009-10-01	16.53	16.54	16.25	16.28	486186
2009-10-02	16.21	16.34	16.05	16.25	914094
2009-10-05	16.34	16.61	16.12	16.60	656966
2009-10-06	16.64	16.92	16.55	16.81	742798
2009-10-07	16.63	16.65	16.24	16.32	1613628
2009-10-08	16.32	16.55	16.31	16.48	661848
2009-10-09	16.45	16.55	16.40	16.51	463932
2009-10-12	16.47	16.55	16.41	16.55	766772
2009-10-13	16.57	16.73	16.57	16.70	987002
2009-10-14	16.66	16.83	16.64	16.76	773456
2009-10-15	16.68	17.21	16.58	17.07	1271440
2009-10-16	16.33	16.97	16.33	16.93	1224858
2009-10-19	17.00	17.25	16.74	17.19	563864
2009-10-20	17.16	17.22	16.89	17.20	1179482
2009-10-21	17.17	17.42	17.10	17.34	1886792
2009-10-22	17.38	17.45	17.21	17.43	2133112
2009-10-23	17.43	17.47	17.26	17.30	2425472
2009-10-26	17.31	17.56	17.12	17.21	2532090
2009-10-27	17.28	17.53	17.16	17.41	2445270
2009-10-28	17.42	17.55	17.23	17.27	2077856
2009-10-29	17.33	17.44	17.11	17.43	1273692
2009-10-30	17.42	17.57	15.83	16.61	2498254
2009-11-02	16.62	16.74	16.19	16.38	1418614
2009-11-03	16.37	16.46	16.17	16.25	1251336
2009-11-04	16.32	16.58	16.25	16.38	600580
2009-11-05	16.47	16.61	16.45	16.57	1113976
2009-11-06	16.50	16.58	16.31	16.39	1235092
2009-11-09	16.44	16.77	16.39	16.77	1060922
2009-11-10	16.76	17.23	16.76	17.21	1914788
2009-11-11	17.28	17.35	17.15	17.24	1230466
2009-11-12	17.23	17.31	16.83	16.87	873316
2009-11-13	16.93	17.09	16.85	17.02	526174
2009-11-16	17.04	17.25	17.04	17.15	660190
2009-11-17	17.10	17.25	17.10	17.20	497088
2009-11-18	17.25	17.25	17.00	17.02	404246
2009-11-19	16.93	16.93	16.65	16.82	598666
2009-11-20	16.79	17.04	16.67	17.00	1062760
2009-11-23	17.10	17.43	17.10	17.28	756178
2009-11-24	17.23	17.35	17.20	17.31	502536
2009-11-25	17.35	17.53	17.29	17.46	552512
2009-11-27	17.10	17.37	17.01	17.18	255744
2009-11-30	17.11	17.32	17.08	17.30	714376
2009-12-01	17.35	17.58	17.35	17.55	694860
2009-12-02	17.53	17.82	17.53	17.81	474386
2009-12-03	17.84	18.08	17.79	17.88	816858
2009-12-04	18.10	18.13	17.67	17.88	510798
2009-12-07	17.90	18.11	17.85	18.01	1251610
2009-12-08	18.02	18.20	17.75	18.03	757734
2009-12-09	18.07	18.07	16.53	17.89	1128470
2009-12-10	18.01	18.30	18.00	18.20	646302
2009-12-11	18.18	18.38	18.06	18.35	905798
2009-12-14	18.47	18.53	18.00	18.27	2113600
2009-12-15	18.17	18.21	17.82	18.19	1990644
2009-12-16	18.31	18.33	17.98	18.22	1066342
2009-12-17	18.15	18.23	18.01	18.06	604838
2009-12-18	18.09	18.23	17.92	18.07	1490418
2009-12-21	18.21	18.45	18.16	18.21	615430
2009-12-22	18.27	18.44	18.25	18.35	665178
2009-12-23	18.41	18.48	18.29	18.42	543288
2009-12-24	18.46	18.73	18.46	18.73	262722
2009-12-28	18.79	18.82	18.65	18.71	412610
2009-12-29	18.69	18.82	18.68	18.74	385078
2009-12-30	18.68	18.90	18.67	18.77	604532
2009-12-31	18.74	18.85	18.45	18.45	544000
2010-01-04	18.53	18.73	18.40	18.49	954792
2010-01-05	18.51	18.56	18.18	18.37	851576
2010-01-06	18.15	18.31	18.14	18.21	581672
2010-01-07	18.22	18.28	17.91	17.95	776946
2010-01-08	17.96	18.01	17.75	17.99	494540
2010-01-11	18.10	18.31	18.06	18.22	787382
2010-01-12	18.15	18.24	18.08	18.20	1086232
2010-01-13	18.25	18.35	18.14	18.33	307052
2010-01-14	18.26	18.37	18.20	18.33	266940
2010-01-15	18.28	18.28	17.98	18.19	456254
2010-01-19	18.25	18.65	18.23	18.65	933394
2010-01-20	18.57	18.86	18.48	18.84	1006170
2010-01-21	18.88	18.96	18.51	18.54	1288752
2010-01-22	18.56	18.60	18.23	18.23	538248
2010-01-25	18.40	18.61	18.24	18.45	850730
2010-01-26	18.39	18.73	18.34	18.65	571604
2010-01-27	18.58	18.59	18.21	18.49	682372
2010-01-28	18.49	18.58	18.15	18.20	692166
2010-01-29	18.27	18.44	18.11	18.11	863646
2010-02-01	18.16	18.33	18.00	18.32	526490
2010-02-02	18.38	18.55	18.22	18.47	668500
2010-02-03	18.43	18.47	18.25	18.35	421874
2010-02-04	18.22	18.26	17.79	17.79	446972
2010-02-05	17.77	17.97	17.56	17.91	935572
2010-02-08	17.93	17.96	17.71	17.71	574620
2010-02-09	17.58	17.99	17.50	17.80	802854
2010-02-10	17.80	17.80	17.46	17.69	551090
2010-02-11	17.69	17.85	17.46	17.85	588176
2010-02-12	17.80	17.94	17.59	17.94	1023444
2010-02-16	18.06	18.40	17.95	18.39	1160784
2010-02-17	18.48	18.55	18.37	18.49	1262106
2010-02-18	18.52	18.81	18.43	18.68	964008
2010-02-19	18.66	18.92	18.61	18.70	1269120
2010-02-22	18.73	18.78	18.56	18.62	525438
2010-02-23	18.60	18.65	18.29	18.32	539050
2010-02-24	18.41	18.41	18.20	18.35	621046
2010-02-25	18.13	18.27	17.96	18.25	594548
2010-02-26	18.32	18.34	18.13	18.28	838042
2010-03-01	18.31	18.43	18.28	18.41	698180
2010-03-02	18.42	18.64	18.38	18.64	581344
2010-03-03	18.64	18.72	18.52	18.63	396048
2010-03-04	18.72	18.73	18.50	18.65	486498
2010-03-05	18.77	18.81	18.65	18.80	398002
2010-03-08	18.73	18.81	18.68	18.75	425506
2010-03-09	18.67	18.78	18.59	18.77	445832
2010-03-10	18.76	18.96	18.64	18.95	906242
2010-03-11	18.88	19.14	18.88	19.02	1733122
2010-03-12	19.02	19.12	18.93	19.11	1027448
2010-03-15	19.02	19.10	18.86	18.97	380032
2010-03-16	19.05	19.12	18.91	19.11	364386
2010-03-17	19.18	19.35	19.10	19.26	437986
2010-03-18	19.23	19.36	19.20	19.30	701464
2010-03-19	19.40	19.60	19.18	19.32	1227246
2010-03-22	19.22	19.36	19.09	19.30	441574
2010-03-23	19.36	19.40	19.20	19.38	355478
2010-03-24	19.36	19.37	19.20	19.22	412726
2010-03-25	19.26	19.33	19.04	19.05	786494
2010-03-26	19.08	19.14	18.91	19.01	533260
2010-03-29	19.09	19.39	19.06	19.39	637268
2010-03-30	19.38	19.61	19.38	19.59	540258
2010-03-31	19.48	19.66	19.44	19.47	432858
2010-04-01	19.60	19.75	19.52	19.75	433564
2010-04-05	19.78	19.93	19.74	19.93	388454
2010-04-06	19.84	20.06	19.81	20.04	596140
2010-04-07	19.72	19.90	19.24	19.88	993162
2010-04-08	19.75	19.82	19.60	19.74	519390
2010-04-09	19.71	19.84	19.55	19.83	403452
2010-04-12	19.82	19.93	19.78	19.85	302824
2010-04-13	19.86	19.86	19.66	19.82	332328
2010-04-14	19.85	19.86	19.65	19.84	610874
2010-04-15	19.78	20.07	19.75	20.05	720540
2010-04-16	20.00	20.10	19.79	19.91	1121230
2010-04-19	19.82	19.90	19.67	19.84	685144
2010-04-20	19.93	20.14	19.86	20.14	680800
2010-04-21	20.10	20.25	20.07	20.21	515644
2010-04-22	20.13	20.33	20.01	20.30	506380
2010-04-23	20.35	20.53	20.28	20.51	381340
2010-04-26	20.46	20.61	20.44	20.48	506252
2010-04-27	20.40	20.61	20.07	20.09	656708
2010-04-28	20.22	20.46	20.14	20.40	437242
2010-04-29	20.47	20.72	20.40	20.58	519282
2010-04-30	20.66	21.13	20.58	20.69	795406
2010-05-03	20.82	20.94	20.70	20.94	958636
2010-05-04	20.65	20.66	20.34	20.50	925422
2010-05-05	20.37	20.53	20.19	20.32	741740
2010-05-06	20.24	20.24	17.87	19.23	2005562
2010-05-07	19.10	19.22	18.16	18.37	2529088
2010-05-10	19.05	19.36	18.69	19.25	1127452
2010-05-11	19.05	19.83	19.05	19.44	1289714
2010-05-12	19.44	19.94	19.40	19.80	1086178
2010-05-13	19.79	20.06	19.63	19.83	643734
2010-05-14	19.68	19.79	19.17	19.34	1156978
2010-05-17	19.38	19.69	19.25	19.65	1484348
2010-05-18	19.78	19.80	19.03	19.06	1365938
2010-05-19	19.03	19.03	18.17	18.63	1865418
2010-05-20	18.28	18.36	17.53	17.62	3615510
2010-05-21	17.36	17.84	17.25	17.79	1957334
2010-05-24	17.74	18.12	17.70	17.83	1160432
2010-05-25	17.44	17.68	16.94	17.61	1849536
2010-05-26	17.64	17.91	17.54	17.55	1930552
2010-05-27	17.92	18.18	17.80	18.18	1208060
2010-05-28	18.20	18.41	18.09	18.22	981542
2010-06-01	18.09	18.24	17.77	17.79	1036314
2010-06-02	17.89	18.27	17.80	18.27	921792
2010-06-03	18.21	18.55	18.21	18.50	842064
2010-06-04	18.15	18.24	17.47	17.62	2042482
2010-06-07	17.72	17.83	17.50	17.52	1191858
2010-06-08	17.60	17.68	17.32	17.65	1057682
2010-06-09	17.81	17.81	17.32	17.39	836378
2010-06-10	17.64	17.96	17.64	17.94	755990
2010-06-11	17.75	18.01	17.75	17.99	453236
2010-06-14	18.08	18.29	17.97	18.11	963010
2010-06-15	18.18	18.57	18.18	18.55	730604
2010-06-16	18.42	18.73	18.39	18.64	501902
2010-06-17	18.66	18.91	18.59	18.90	580892
2010-06-18	18.89	18.99	18.75	18.95	899454
2010-06-21	19.16	19.21	18.72	18.79	697298
2010-06-22	18.82	18.88	18.44	18.45	866006
2010-06-23	18.44	18.64	18.25	18.46	1556134
2010-06-24	18.37	18.64	18.32	18.35	1069206
2010-06-25	18.43	18.68	18.22	18.66	1547120
2010-06-28	18.67	19.03	18.53	18.96	780916
2010-06-29	18.72	18.72	18.29	18.44	957136
2010-06-30	18.45	18.84	18.26	18.28	769594
2010-07-01	18.25	18.25	17.69	18.09	1138080
2010-07-02	18.15	18.27	18.05	18.13	612612
2010-07-06	18.39	18.66	18.34	18.52	1383076
2010-07-07	18.50	18.95	18.26	18.93	876606
2010-07-08	18.99	19.03	18.78	18.99	1066082
2010-07-09	19.01	19.15	18.88	19.13	872276
2010-07-12	19.00	19.25	18.97	19.17	560750
2010-07-13	19.33	19.38	19.19	19.35	671050
2010-07-14	19.33	19.34	19.12	19.28	730804
2010-07-15	19.32	19.54	19.02	19.48	667022
2010-07-16	19.41	19.41	18.96	18.97	753750
2010-07-19	19.02	19.23	18.83	19.21	581042
2010-07-20	19.01	19.34	18.89	19.34	582392
2010-07-21	19.41	19.41	18.86	18.91	649758
2010-07-22	19.14	19.50	19.13	19.45	926570
2010-07-23	19.43	19.77	19.33	19.72	880760
2010-07-26	19.73	20.07	19.73	20.07	1007286
2010-07-27	20.24	20.51	20.14	20.49	1295298
2010-07-28	20.49	20.49	20.14	20.25	1101948
2010-07-29	20.35	20.38	19.66	19.97	1196678
2010-07-30	19.81	19.89	19.60	19.82	637520
2010-08-02	20.16	20.25	20.05	20.14	1010614
2010-08-03	20.04	20.27	20.01	20.07	604876
2010-08-04	20.19	20.19	19.82	19.98	951768
2010-08-05	19.91	19.97	19.66	19.93	1213592
2010-08-06	19.82	20.09	19.63	20.08	880618
2010-08-09	20.14	20.37	20.02	20.34	949620
2010-08-10	20.14	20.56	20.00	20.45	1386024
2010-08-11	20.05	20.07	19.79	19.90	940336
2010-08-12	19.59	19.80	19.51	19.71	638632
2010-08-13	19.65	19.97	19.65	19.85	494202
2010-08-16	19.69	19.91	19.63	19.88	568256
2010-08-17	20.05	20.32	19.91	20.16	697776
2010-08-18	20.10	20.16	19.85	20.08	736350
2010-08-19	19.95	20.00	19.59	19.71	665148
2010-08-20	19.59	19.65	19.44	19.65	433794
2010-08-23	19.77	19.88	19.58	19.61	408042
2010-08-24	19.35	19.55	19.26	19.40	872208
2010-08-25	19.36	19.60	19.10	19.57	1613270
2010-08-26	19.62	19.78	19.40	19.45	736320
2010-08-27	19.58	19.90	19.32	19.90	904210
2010-08-30	19.80	19.91	19.50	19.52	435116
2010-08-31	19.49	19.62	19.28	19.53	833660
2010-09-01	19.80	19.96	19.73	19.89	1263108
2010-09-02	19.96	19.96	19.73	19.78	1218980
2010-09-03	20.00	20.00	19.66	19.76	2890168
2010-09-07	19.67	19.77	19.55	19.70	1613416
2010-09-08	19.76	19.78	19.56	19.57	840358
2010-09-09	19.77	19.80	19.58	19.65	690650
2010-09-10	19.63	19.63	19.45	19.55	626522
2010-09-13	19.73	19.95	19.63	19.89	1196854
2010-09-14	19.89	20.16	19.84	20.03	1242804
2010-09-15	20.07	20.17	19.90	20.09	1358118
2010-09-16	20.03	20.11	19.86	19.89	870458
2010-09-17	19.95	20.08	19.88	19.91	1377394
2010-09-20	19.95	20.25	19.89	20.23	814118
2010-09-21	20.28	20.32	20.06	20.10	971106
2010-09-22	20.09	20.37	20.09	20.11	1199050
2010-09-23	19.98	20.10	19.81	19.85	761830
2010-09-24	20.10	20.28	20.06	20.22	617906
2010-09-27	20.22	20.31	20.09	20.21	659350
2010-09-28	20.21	20.24	19.94	20.06	1614002
2010-09-29	20.06	20.17	19.92	19.95	1155540
2010-09-30	20.08	20.26	19.93	19.94	1787812
2010-10-01	20.10	20.29	19.97	20.29	1763268
2010-10-04	20.29	20.50	20.17	20.25	1353260
2010-10-05	20.38	20.66	20.35	20.64	866136
2010-10-06	20.54	21.92	20.51	21.28	3789450
2010-10-07	21.40	21.75	21.23	21.42	1933020
2010-10-08	21.42	21.42	21.19	21.31	1161076
2010-10-11	21.36	21.36	21.15	21.18	839388
2010-10-12	21.18	21.29	21.01	21.24	820130
2010-10-13	21.30	21.38	21.20	21.35	860506
2010-10-14	21.36	21.72	21.32	21.59	1140456
2010-10-15	21.70	21.82	21.50	21.65	1688110
2010-10-18	21.63	21.85	21.61	21.81	734708
2010-10-19	21.58	21.77	21.30	21.42	1338318
2010-10-20	21.49	21.93	21.46	21.84	934650
2010-10-21	21.95	21.95	21.36	21.59	1003806
2010-10-22	21.65	21.66	21.41	21.56	513490
2010-10-25	21.72	21.78	21.56	21.61	632448
2010-10-26	21.46	21.70	21.46	21.47	875734
2010-10-27	21.44	21.72	21.42	21.70	1685960
2010-10-28	21.84	21.93	21.81	21.90	1185100
2010-10-29	21.78	22.11	21.69	22.08	1054474
2010-11-01	22.25	22.50	22.08	22.27	1208826
2010-11-02	22.49	22.70	22.49	22.67	1175862
2010-11-03	22.65	22.88	22.51	22.64	1095656
2010-11-04	22.83	23.09	22.82	22.96	969814
2010-11-05	22.89	22.99	22.65	22.87	683722
2010-11-08	22.77	22.87	22.59	22.75	667516
2010-11-09	22.84	23.03	22.62	22.73	727190
2010-11-10	22.72	22.92	22.42	22.60	1788050
2010-11-11	22.44	22.64	22.39	22.64	914986
2010-11-12	22.46	22.56	22.33	22.41	800144
2010-11-15	22.47	22.71	22.35	22.65	920170
2010-11-16	22.47	22.56	21.84	22.02	1302156
2010-11-17	22.06	22.09	21.83	22.04	645724
2010-11-18	22.29	22.59	22.25	22.46	976292
2010-11-19	22.41	22.41	22.12	22.39	722396
2010-11-22	22.30	22.65	22.25	22.61	699920
2010-11-23	22.35	22.39	22.06	22.38	898088
2010-11-24	22.47	22.68	22.46	22.67	674606
2010-11-26	22.49	22.63	22.37	22.61	603284
2010-11-29	22.46	22.60	22.18	22.54	902728
2010-11-30	22.32	22.58	22.23	22.26	1042736
2010-12-01	22.48	22.74	22.40	22.50	803854
2010-12-02	22.49	22.55	22.21	22.35	1221342
2010-12-03	22.32	22.61	22.20	22.54	1052316
2010-12-06	22.58	22.67	22.49	22.54	1961668
2010-12-07	22.85	22.93	22.65	22.67	1012138
2010-12-08	22.68	22.75	22.49	22.56	806002
2010-12-09	22.66	22.66	22.27	22.46	1414796
2010-12-10	22.48	22.56	22.38	22.45	866096
2010-12-13	22.46	22.50	22.39	22.50	548778
2010-12-14	22.53	22.71	22.47	22.64	995884
2010-12-15	22.60	22.71	22.35	22.36	1163360
2010-12-16	22.35	22.64	22.22	22.62	913550
2010-12-17	22.68	22.87	22.47	22.85	1883422
2010-12-20	22.89	22.90	22.61	22.80	698574
2010-12-21	22.81	22.88	22.69	22.76	690664
2010-12-22	22.80	22.98	22.80	22.98	387802
2010-12-23	22.95	22.96	22.78	22.80	359270
2010-12-27	22.74	22.79	22.59	22.76	275588
2010-12-28	22.79	22.87	22.57	22.86	521194
2010-12-29	22.88	22.95	22.75	22.92	304840
2010-12-30	22.87	23.02	22.87	22.98	885238
2010-12-31	22.93	23.01	22.75	22.77	587724
2011-01-03	22.95	23.15	22.89	23.13	1347140
2011-01-04	23.15	23.18	22.77	22.96	1017756
2011-01-05	22.95	23.03	22.90	22.90	613768
2011-01-06	22.84	22.91	22.62	22.76	602386
2011-01-07	22.81	22.87	22.66	22.82	729610
2011-01-10	22.79	22.81	22.35	22.76	1291946
2011-01-11	22.81	22.87	22.70	22.74	913902
2011-01-12	22.79	22.86	22.62	22.63	792986
2011-01-13	22.63	22.73	22.44	22.50	828890
2011-01-14	22.47	22.62	22.44	22.50	885364
2011-01-18	22.51	22.73	22.45	22.66	1609278
2011-01-19	22.68	22.76	22.46	22.50	1245912
2011-01-20	22.45	22.59	22.40	22.54	937660
2011-01-21	22.65	22.77	22.41	22.47	1801396
2011-01-24	22.51	23.00	22.50	22.87	894610
2011-01-25	22.83	22.99	22.72	22.98	769704
2011-01-26	23.03	23.11	22.91	23.03	590542
2011-01-27	23.02	23.30	22.90	23.24	920860
2011-01-28	23.25	23.29	22.81	22.84	668136
2011-01-31	22.87	23.14	22.80	22.95	1027790
2011-02-01	23.10	23.34	23.06	23.27	627876
2011-02-02	23.20	23.31	23.11	23.12	546670
2011-02-03	23.03	23.23	22.92	23.18	607378
2011-02-04	23.24	23.27	23.09	23.17	380086
2011-02-07	23.19	23.33	23.18	23.26	358216
2011-02-08	23.29	23.35	23.15	23.34	420544
2011-02-09	23.25	23.27	23.11	23.22	609284
2011-02-10	23.17	23.35	23.17	23.27	586850
2011-02-11	23.11	23.39	23.11	23.34	657596
2011-02-14	23.36	23.36	23.20	23.25	670612
2011-02-15	23.15	23.27	23.07	23.09	678188
2011-02-16	23.16	23.23	23.05	23.13	683182
2011-02-17	23.15	23.62	23.05	23.60	1044476
2011-02-18	23.67	24.09	23.64	24.00	1268858
2011-02-22	23.82	24.06	23.76	23.91	974556
2011-02-23	23.87	24.02	23.57	23.69	1086770
2011-02-24	23.66	23.81	23.59	23.66	1118448
2011-02-25	23.71	23.97	23.71	23.95	637580
2011-02-28	23.99	24.45	23.95	24.05	1297512
2011-03-01	24.15	24.28	23.87	23.94	700586
2011-03-02	24.00	24.46	23.97	24.36	1124280
2011-03-03	24.47	24.64	24.37	24.58	717748
2011-03-04	24.53	24.58	24.24	24.44	769750
2011-03-07	24.43	24.73	24.29	24.46	958364
2011-03-08	24.41	24.89	24.38	24.73	927832
2011-03-09	24.68	24.87	24.60	24.82	655546
2011-03-10	24.60	24.60	24.21	24.34	1198022
2011-03-11	24.36	24.52	24.21	24.47	719534
2011-03-14	24.34	24.50	24.13	24.44	900938
2011-03-15	23.94	24.07	23.64	23.93	1332332
2011-03-16	23.88	24.05	23.67	23.80	1164244
2011-03-17	24.09	24.09	23.67	23.87	641452
2011-03-18	24.05	24.28	23.93	24.02	564854
2011-03-21	24.20	24.67	24.20	24.58	757710
2011-03-22	24.60	24.68	24.53	24.55	532752
2011-03-23	24.54	24.67	24.43	24.59	434318
2011-03-24	24.72	24.75	24.46	24.63	856188
2011-03-25	24.71	24.90	24.58	24.63	765270
2011-03-28	24.63	24.80	24.48	24.49	442716
2011-03-29	24.48	24.75	24.40	24.74	640608
2011-03-30	24.81	25.13	24.81	25.10	559256
2011-03-31	25.06	25.31	24.97	25.28	644700
2011-04-01	25.41	25.61	25.37	25.55	630708
2011-04-04	25.60	25.70	25.52	25.59	397818
2011-04-05	25.57	25.74	25.55	25.67	688530
2011-04-06	25.68	25.68	25.43	25.53	635736
2011-04-07	25.49	25.52	25.39	25.44	533004
2011-04-08	25.56	25.66	25.54	25.64	815252
2011-04-11	25.71	25.76	25.47	25.56	836328
2011-04-12	25.45	25.47	25.06	25.17	1198444
2011-04-13	25.24	25.42	25.20	25.26	685564
2011-04-14	25.16	25.48	25.02	25.46	968302
2011-04-15	25.54	25.74	25.46	25.72	976240
2011-04-18	25.49	25.49	25.06	25.15	1135294
2011-04-19	25.23	25.32	25.15	25.31	763674
2011-04-20	25.66	26.20	25.66	26.18	1189914
2011-04-21	26.20	26.75	26.13	26.28	1706192
2011-04-25	26.29	26.29	25.91	26.01	718982
2011-04-26	26.09	26.22	26.09	26.21	703498
2011-04-27	26.17	26.40	26.12	26.40	778208
2011-04-28	26.33	26.58	26.33	26.50	845808
2011-04-29	26.59	26.60	26.31	26.59	543876
2011-05-02	26.59	26.66	26.44	26.50	864714
2011-05-03	26.47	26.67	26.43	26.48	1048678
2011-05-04	26.43	26.47	26.03	26.20	1651040
2011-05-05	25.93	25.93	25.27	25.66	1739702
2011-05-06	25.47	25.78	25.05	25.21	1839576
2011-05-09	25.23	25.62	25.14	25.58	1610022
2011-05-10	25.64	25.96	25.64	25.87	1311346
2011-05-11	25.83	25.83	25.36	25.59	1172060
2011-05-12	25.48	25.81	25.39	25.75	953620
2011-05-13	25.70	25.81	25.39	25.54	495414
2011-05-16	25.41	25.54	25.28	25.30	643148
2011-05-17	25.11	25.31	25.07	25.13	1488814
2011-05-18	25.10	25.54	24.98	25.47	845268
2011-05-19	25.60	25.90	25.57	25.77	858142
2011-05-20	25.70	25.88	25.37	25.63	859698
2011-05-23	25.30	25.40	25.01	25.11	1473388
2011-05-24	25.15	25.24	25.02	25.05	600132
2011-05-25	24.95	25.27	24.77	25.19	692398
2011-05-26	25.17	25.44	25.02	25.38	741734
2011-05-27	25.49	25.57	25.29	25.34	514342
2011-05-31	25.56	25.61	25.37	25.54	878404
2011-06-01	25.52	25.59	25.03	25.06	1045936
2011-06-02	25.11	25.11	24.77	25.00	666334
2011-06-03	24.71	24.85	24.58	24.63	610172
2011-06-06	24.62	24.67	24.32	24.32	601688
2011-06-07	24.47	24.48	24.29	24.32	1138358
2011-06-08	24.31	24.62	24.20	24.46	973744
2011-06-09	24.55	24.65	24.32	24.49	832732
2011-06-10	24.39	24.39	24.11	24.11	858594
2011-06-13	24.16	24.22	23.98	24.07	764042
2011-06-14	24.29	24.36	24.09	24.30	1075070
2011-06-15	24.08	24.28	23.82	23.93	598888
2011-06-16	23.94	24.31	23.94	24.18	887214
2011-06-17	24.37	24.45	24.18	24.26	1139290
2011-06-20	24.21	24.57	24.21	24.53	736470
2011-06-21	24.72	24.82	24.60	24.68	1075628
2011-06-22	24.61	24.87	24.51	24.67	828980
2011-06-23	24.44	24.48	24.15	24.41	726414
2011-06-24	24.48	24.73	24.44	24.49	1487342
2011-06-27	24.54	24.70	24.50	24.59	594088
2011-06-28	24.71	25.04	24.68	24.88	573632
2011-06-29	24.99	25.19	24.85	25.14	580708
2011-06-30	25.15	25.25	25.01	25.16	737672
2011-07-01	25.24	25.54	25.21	25.53	727768
2011-07-05	25.60	25.73	25.45	25.60	572992
2011-07-06	25.52	25.76	25.38	25.72	916924
2011-07-07	25.91	25.91	25.70	25.81	551062
2011-07-08	25.58	25.71	25.50	25.68	576126
2011-07-11	25.45	25.58	25.25	25.25	770108
2011-07-12	25.22	25.41	25.15	25.17	1150088
2011-07-13	25.30	25.39	25.04	25.10	587326
2011-07-14	25.09	25.38	24.91	24.94	855442
2011-07-15	25.01	25.18	24.91	25.16	640060
2011-07-18	25.11	25.19	24.69	24.85	835216
2011-07-19	25.01	25.28	24.90	25.26	538652
2011-07-20	25.31	25.57	25.21	25.51	623824
2011-07-21	25.65	26.08	25.62	26.04	771686
2011-07-22	26.01	26.01	25.73	25.83	790380
2011-07-25	25.63	25.96	25.61	25.76	516688
2011-07-26	25.79	25.79	25.50	25.54	602144
2011-07-27	25.39	25.47	25.16	25.30	877848
2011-07-28	25.28	25.54	25.16	25.28	722982
2011-07-29	25.08	25.33	24.79	25.02	836676
2011-08-01	25.29	25.55	25.01	25.09	1128498
2011-08-02	24.95	25.13	24.60	24.60	829540
2011-08-03	24.65	24.85	24.22	24.71	1088710
2011-08-04	24.74	25.13	23.32	23.33	2070742
2011-08-05	23.53	23.55	21.89	22.50	2580336
2011-08-08	22.00	22.14	20.57	20.58	3253406
2011-08-09	21.08	21.87	20.28	21.87	3587586
2011-08-10	21.41	22.45	21.36	21.80	1883808
2011-08-11	21.91	23.33	21.82	23.04	1501214
2011-08-12	23.19	23.50	22.91	23.06	1997362
2011-08-15	23.19	23.82	23.17	23.82	1053412
2011-08-16	23.62	23.78	23.50	23.69	1057560
2011-08-17	23.87	24.20	23.84	24.04	1581426
2011-08-18	23.42	23.51	23.08	23.32	1749444
2011-08-19	23.00	23.37	22.78	22.84	1980840
2011-08-22	23.34	23.44	22.67	22.87	1832278
2011-08-23	23.01	23.85	22.80	23.85	1542702
2011-08-24	23.85	24.51	23.74	24.47	1587154
2011-08-25	24.70	24.70	23.94	24.22	1611182
2011-08-26	24.06	24.55	23.54	24.44	1295882
2011-08-29	24.84	24.98	24.65	24.88	904484
2011-08-30	24.88	25.18	24.73	25.02	679254
2011-08-31	25.14	25.33	24.88	25.03	1049100
2011-09-01	25.13	25.24	24.75	24.80	608286
2011-09-02	24.25	24.50	24.15	24.21	1025548
2011-09-06	23.53	23.94	23.33	23.90	1359326
2011-09-07	24.25	24.65	24.20	24.63	1570674
2011-09-08	24.51	24.86	24.38	24.53	993052
2011-09-09	24.31	24.34	23.70	23.90	1120360
2011-09-12	23.58	23.99	23.53	23.99	1170708
2011-09-13	24.05	24.31	23.86	24.27	813406
2011-09-14	24.42	24.66	24.02	24.42	904710
2011-09-15	24.64	24.79	24.45	24.69	760054
2011-09-16	24.72	25.01	24.60	24.68	1358588
2011-09-19	24.25	24.77	24.24	24.67	569320
2011-09-20	24.77	25.22	24.58	24.58	1264046
2011-09-21	24.55	24.69	23.96	23.96	1095228
2011-09-22	23.40	23.49	22.90	23.15	1355490
2011-09-23	23.12	23.50	23.08	23.47	1541042
2011-09-26	23.71	23.77	23.28	23.73	1288976
2011-09-27	24.20	24.24	23.78	23.85	1323496
2011-09-28	23.96	24.05	23.17	23.19	981094
2011-09-29	23.57	23.82	23.27	23.64	895116
2011-09-30	23.43	24.17	23.26	23.90	1915062
2011-10-03	23.83	24.37	23.62	23.62	2080620
2011-10-04	23.37	23.59	22.85	23.58	1925604
2011-10-05	23.40	23.87	23.03	23.83	1221566
2011-10-06	23.75	24.37	23.68	24.34	807172
2011-10-07	24.48	24.57	23.92	24.10	977554
2011-10-10	24.45	24.75	24.34	24.69	770852
2011-10-11	24.51	24.55	24.22	24.32	600758
2011-10-12	24.50	24.62	24.31	24.37	656212
2011-10-13	24.25	24.33	23.96	24.22	889832
2011-10-14	24.43	25.00	24.30	24.95	899466
2011-10-17	24.81	25.05	24.78	24.96	1180804
2011-10-18	24.95	25.61	24.77	25.32	1506290
2011-10-19	25.28	25.75	25.25	25.36	1399234
2011-10-20	25.35	25.70	25.17	25.60	917178
2011-10-21	25.82	26.11	25.69	26.00	928884
2011-10-24	26.07	26.27	25.91	26.07	983180
2011-10-25	26.06	26.06	25.70	25.73	946076
2011-10-26	25.98	25.98	25.59	25.76	819342
2011-10-27	26.47	26.81	26.23	26.58	1470194
2011-10-28	26.40	26.41	26.01	26.12	1416240
2011-10-31	25.95	26.25	25.78	25.87	759096
2011-11-01	25.24	25.42	24.84	25.08	1280960
2011-11-02	25.58	25.88	25.47	25.60	1025236
2011-11-03	25.85	26.32	25.35	26.19	796284
2011-11-04	26.02	26.42	25.66	26.33	785806
2011-11-07	26.30	26.44	25.82	26.23	609512
2011-11-08	26.17	26.53	25.49	26.49	823002
2011-11-09	25.99	26.11	25.56	25.65	798488
2011-11-10	26.00	26.06	25.67	25.81	846900
2011-11-11	26.07	26.41	26.00	26.39	506294
2011-11-14	26.16	26.26	25.88	26.02	914146
2011-11-15	25.92	26.18	25.83	26.08	828232
2011-11-16	25.88	26.10	25.70	25.72	656518
2011-11-17	25.65	25.92	25.33	25.43	863144
2011-11-18	25.57	25.76	25.47	25.68	801922
2011-11-21	25.38	25.43	24.96	25.28	828566
2011-11-22	25.29	25.34	25.03	25.21	1108088
2011-11-23	24.99	25.05	24.50	24.66	846644
2011-11-25	24.66	24.90	24.65	24.68	199522
2011-11-28	25.33	25.39	24.91	25.02	977272
2011-11-29	25.13	25.46	25.03	25.42	760918
2011-11-30	26.03	26.50	26.00	26.48	1210012
2011-12-01	26.28	26.60	26.16	26.26	716422
2011-12-02	26.45	26.56	26.17	26.22	644286
2011-12-05	26.53	26.53	26.19	26.32	675672
2011-12-06	26.39	26.44	26.19	26.32	352854
2011-12-07	26.20	26.28	25.95	26.23	854954
2011-12-08	26.13	26.19	25.85	25.94	789766
2011-12-09	26.05	26.35	25.96	26.30	849524
2011-12-12	26.09	26.29	25.93	26.28	1160620
2011-12-13	26.44	26.88	26.37	26.46	1303686
2011-12-14	26.42	26.54	25.98	26.15	1213256
2011-12-15	26.39	26.68	26.38	26.56	1179162
2011-12-16	26.90	27.11	26.75	27.02	2853550
2011-12-19	27.14	27.28	26.51	26.56	882016
2011-12-20	27.10	27.78	27.10	27.65	1268348
2011-12-21	27.63	28.02	27.51	28.01	569578
2011-12-22	28.11	28.11	27.85	27.90	599792
2011-12-23	28.04	28.11	27.97	28.06	411940
2011-12-27	28.00	28.43	27.93	28.36	399812
2011-12-28	28.42	28.50	28.11	28.16	385006
2011-12-29	28.27	28.45	28.18	28.41	535928
2011-12-30	28.43	28.59	28.30	28.36	664726
2012-01-03	28.77	28.77	27.79	27.84	606856
2012-01-04	27.85	28.03	27.82	27.97	630700
2012-01-05	27.89	28.09	27.75	27.98	869308
2012-01-06	27.81	27.93	27.66	27.68	883518
2012-01-09	27.70	28.00	27.57	27.88	917778
2012-01-10	28.00	28.14	27.86	27.95	825848
2012-01-11	27.84	28.07	27.83	27.87	482550
2012-01-12	27.97	28.01	27.68	27.75	914456
2012-01-13	27.72	27.80	27.48	27.69	1416048
2012-01-17	27.92	28.04	27.55	27.68	1041480
2012-01-18	27.72	27.82	27.57	27.77	1033522
2012-01-19	27.82	27.84	27.69	27.75	1012498
2012-01-20	27.75	27.90	27.64	27.75	729694
2012-01-23	27.84	28.18	27.71	27.79	664474
2012-01-24	27.68	27.75	27.51	27.65	450368
2012-01-25	27.50	27.51	26.67	27.20	3199478
2012-01-26	27.15	27.33	26.75	27.03	1551658
2012-01-27	27.01	27.17	26.76	26.84	870368
2012-01-30	26.75	26.78	26.20	26.29	2286154
2012-01-31	26.43	26.50	26.37	26.43	1085372
2012-02-01	26.54	26.88	26.50	26.88	1079246
2012-02-02	26.85	26.90	26.53	26.59	888680
2012-02-03	26.81	26.85	26.57	26.62	665532
2012-02-06	26.51	26.72	26.46	26.64	800790
2012-02-07	26.51	26.91	26.42	26.78	1153334
2012-02-08	26.74	26.89	26.44	26.62	739778
2012-02-09	26.65	26.78	26.41	26.61	1079112
2012-02-10	26.41	26.51	26.17	26.42	761234
2012-02-13	26.54	26.69	26.27	26.45	1787846
2012-02-14	26.31	26.42	26.06	26.19	1106352
2012-02-15	26.32	26.40	26.05	26.24	1390846
2012-02-16	26.33	26.83	26.15	26.68	1397278
2012-02-17	26.55	27.24	26.37	26.48	1935340
2012-02-21	26.49	26.51	26.01	26.06	1511934
2012-02-22	26.08	26.20	25.79	26.03	1182372
2012-02-23	26.10	26.34	25.96	26.27	965206
2012-02-24	26.25	26.99	26.23	26.73	1492996
2012-02-27	26.52	26.71	26.34	26.44	1018536
2012-02-28	26.41	26.47	26.02	26.14	906450
2012-02-29	26.16	26.29	25.93	26.24	1026506
2012-03-01	26.27	26.34	26.03	26.18	919258
2012-03-02	26.10	26.21	26.00	26.17	832740
2012-03-05	26.06	26.15	25.90	26.09	909644
2012-03-06	25.97	25.97	25.62	25.83	1175790
2012-03-07	25.83	26.10	25.66	26.04	1084402
2012-03-08	26.15	26.18	25.91	26.13	614880
2012-03-09	26.18	26.37	25.97	26.32	620130
2012-03-12	26.35	26.47	26.25	26.46	546896
2012-03-13	26.52	26.59	26.41	26.57	950800
2012-03-14	26.60	26.70	26.34	26.39	856814
2012-03-15	26.35	26.48	26.17	26.47	981970
2012-03-16	26.49	26.67	26.36	26.48	2331174
2012-03-19	26.57	26.79	26.35	26.39	1484576
2012-03-20	26.27	26.36	26.18	26.32	642078
2012-03-21	26.35	26.41	26.10	26.14	665138
2012-03-22	26.04	26.12	25.79	25.91	1061030
2012-03-23	25.91	26.32	25.86	26.24	755520
2012-03-26	26.42	26.62	26.40	26.48	1120830
2012-03-27	26.50	26.65	26.40	26.63	714570
2012-03-28	26.58	26.63	26.23	26.42	589068
2012-03-29	26.24	26.69	26.05	26.63	1043438
2012-03-30	26.72	26.86	26.57	26.75	1030770
2012-04-02	26.68	27.02	26.59	26.76	853242
2012-04-03	26.71	26.83	26.49	26.76	954594
2012-04-04	26.56	26.65	26.39	26.48	757576
2012-04-05	26.28	26.29	26.00	26.13	534306
2012-04-09	25.86	26.04	25.81	25.97	674012
2012-04-10	25.90	25.90	25.44	25.47	648498
2012-04-11	25.63	25.69	25.49	25.59	1035922
2012-04-12	25.54	25.89	25.51	25.83	717660
2012-04-13	25.73	25.94	25.63	25.65	648186
2012-04-16	25.72	25.93	25.63	25.87	627690
2012-04-17	25.98	26.19	25.76	26.18	516196
2012-04-18	26.04	26.14	25.89	26.00	699878
2012-04-19	25.92	26.10	25.75	25.95	663968
2012-04-20	26.06	26.39	26.02	26.30	719742
2012-04-23	26.07	26.19	25.79	26.09	705968
2012-04-24	26.17	26.40	26.13	26.35	588522
2012-04-25	26.50	26.74	26.42	26.63	831414
2012-04-26	26.56	26.78	26.43	26.69	646756
2012-04-27	26.81	26.92	26.62	26.84	1165706
2012-04-30	26.90	27.00	26.76	26.98	855656
2012-05-01	26.96	27.22	26.63	26.97	953480
2012-05-02	26.85	26.85	26.64	26.67	621784
2012-05-03	26.74	27.66	26.74	27.44	1743364
2012-05-04	27.28	27.61	27.28	27.47	1137990
2012-05-07	27.30	27.38	27.04	27.09	1005602
2012-05-08	26.89	27.18	26.76	26.95	1153758
2012-05-09	26.74	27.09	26.71	26.85	1027104
2012-05-10	27.02	27.27	26.97	27.16	594764
2012-05-11	27.02	27.31	26.98	27.04	644554
2012-05-14	26.86	27.16	26.74	27.01	574330
2012-05-15	27.10	27.19	26.81	26.94	996512
2012-05-16	26.94	27.08	26.90	26.95	532924
2012-05-17	26.90	27.01	26.44	26.58	727814
2012-05-18	26.60	26.71	26.34	26.37	534382
2012-05-21	26.41	26.70	26.24	26.69	565818
2012-05-22	26.69	26.88	26.66	26.81	970228
2012-05-23	26.66	26.82	26.40	26.53	636984
2012-05-24	26.64	26.78	26.46	26.70	778888
2012-05-25	26.66	26.78	26.65	26.74	815212
2012-05-29	26.82	26.91	26.57	26.72	822700
2012-05-30	26.55	26.73	26.37	26.40	747736
2012-05-31	26.42	26.71	26.20	26.62	1140702
2012-06-01	26.26	26.77	26.26	26.60	1398282
2012-06-04	26.73	26.73	26.27	26.44	710512
2012-06-05	26.39	26.85	26.30	26.67	1448006
2012-06-06	26.78	26.90	26.64	26.89	1478476
2012-06-07	27.07	27.12	26.88	26.90	1417250
2012-06-08	26.80	26.97	26.62	26.92	1139686
2012-06-11	27.07	27.23	26.94	26.97	753008
2012-06-12	26.98	27.03	26.69	26.89	1075826
2012-06-13	26.80	26.94	26.64	26.73	618378
2012-06-14	26.73	26.93	26.68	26.75	810812
2012-06-15	26.73	27.10	26.73	26.99	1123104
2012-06-18	26.84	27.20	26.81	27.16	818296
2012-06-19	27.18	27.21	27.05	27.16	987386
2012-06-20	27.10	27.17	26.76	26.84	1041618
2012-06-21	26.90	26.95	26.14	26.15	1131858
2012-06-22	26.09	26.16	25.62	25.68	1828948
2012-06-25	25.48	25.50	25.12	25.24	1222272
2012-06-26	25.24	25.32	25.16	25.20	986130
2012-06-27	25.29	25.62	25.27	25.46	827016
2012-06-28	25.31	25.65	25.21	25.64	755366
2012-06-29	25.89	26.05	25.78	25.90	1242160
2012-07-02	25.89	26.14	25.83	26.08	728518
2012-07-03	26.04	26.13	25.84	26.10	774810
2012-07-05	26.01	26.17	25.83	25.86	1462164
2012-07-06	25.53	25.68	25.32	25.60	1017052
2012-07-09	25.60	25.64	25.35	25.52	765666
2012-07-10	25.64	25.76	25.36	25.44	532322
2012-07-11	25.47	25.60	25.35	25.58	539588
2012-07-12	25.47	25.72	25.30	25.66	583506
2012-07-13	25.73	26.07	25.68	26.06	709186
2012-07-16	26.01	26.10	25.75	25.84	475330
2012-07-17	25.85	26.04	25.67	26.01	695982
2012-07-18	25.91	26.47	25.91	26.39	796316
2012-07-19	26.36	26.74	26.10	26.51	914064
2012-07-20	26.41	26.87	26.35	26.82	1115458
2012-07-23	26.64	26.85	26.36	26.71	1901714
2012-07-24	26.70	26.75	26.00	26.13	1462162
2012-07-25	26.20	26.32	25.98	26.14	484402
2012-07-26	26.40	26.62	26.29	26.37	881270
2012-07-27	26.52	26.86	26.40	26.79	979868
2012-07-30	26.78	27.11	26.72	26.99	530024
2012-07-31	26.99	27.24	26.55	26.56	678462
2012-08-01	26.62	27.08	26.38	26.47	774000
2012-08-02	26.98	27.47	26.70	27.04	2627752
2012-08-03	27.67	27.91	27.49	27.57	1460652
2012-08-06	27.63	27.83	27.61	27.64	874798
2012-08-07	27.17	27.63	27.17	27.45	1059504
2012-08-08	27.87	27.87	27.34	27.42	837988
2012-08-09	27.36	27.46	27.22	27.32	652632
2012-08-10	27.29	27.49	27.18	27.47	1169894
2012-08-13	27.38	27.50	27.20	27.29	510114
2012-08-14	27.30	27.35	27.08	27.31	644922
2012-08-15	27.35	27.48	27.30	27.35	632718
2012-08-16	27.29	27.42	27.19	27.29	506324
2012-08-17	27.23	27.34	27.11	27.28	514732
2012-08-20	27.28	27.46	27.22	27.45	899080
2012-08-21	27.41	27.61	27.34	27.52	801124
2012-08-22	27.43	27.43	27.15	27.23	466576
2012-08-23	27.16	27.17	26.84	26.98	571128
2012-08-24	26.98	27.19	26.94	27.15	426166
2012-08-27	27.20	27.27	27.04	27.07	621824
2012-08-28	27.09	27.17	27.00	27.02	450942
2012-08-29	27.07	27.16	26.88	27.06	413726
2012-08-30	26.97	27.10	26.87	27.04	351126
2012-08-31	27.13	27.13	26.89	27.03	604984
2012-09-04	26.91	27.29	26.91	27.24	549378
2012-09-05	27.30	27.33	26.84	26.92	1167082
2012-09-06	27.38	27.45	27.22	27.39	1301508
2012-09-07	27.31	27.45	27.19	27.25	1255962
2012-09-10	27.27	27.32	27.19	27.23	384052
2012-09-11	27.22	27.23	27.11	27.16	485498
2012-09-12	27.14	27.16	26.96	27.00	1176852
2012-09-13	26.90	27.38	26.86	27.38	814908
2012-09-14	27.40	27.67	27.30	27.65	944096
2012-09-17	27.53	27.69	27.44	27.47	769036
2012-09-18	27.39	27.47	27.28	27.35	586630
2012-09-19	27.30	27.43	27.21	27.40	411484
2012-09-20	27.27	27.63	27.27	27.55	551746
2012-09-21	27.75	27.82	27.51	27.73	1316882
2012-09-24	27.64	28.00	27.60	27.96	850456
2012-09-25	28.01	28.25	27.82	27.97	859598
2012-09-26	27.93	28.21	27.80	27.86	544024
2012-09-27	27.90	27.97	27.60	27.78	523600
2012-09-28	27.72	27.88	27.51	27.73	880634
2012-10-01	27.74	27.84	27.50	27.74	1219252
2012-10-02	27.80	27.97	27.67	27.90	585664
2012-10-03	28.00	28.06	27.83	27.95	578554
2012-10-04	28.07	28.16	27.96	28.16	899996
2012-10-05	28.10	28.23	27.93	27.98	552212
2012-10-08	27.92	28.05	27.84	27.94	332578
2012-10-09	27.98	28.29	27.91	28.18	749584
2012-10-10	28.24	28.28	27.95	28.00	810236
2012-10-11	28.14	28.25	28.06	28.15	800266
2012-10-12	28.56	28.78	28.26	28.35	1112306
2012-10-15	28.34	28.74	28.23	28.64	1235688
2012-10-16	28.56	28.73	28.41	28.59	861102
2012-10-17	28.66	28.77	28.57	28.65	840862
2012-10-18	28.67	28.83	28.50	28.77	810580
2012-10-19	28.77	29.04	28.43	28.54	926938
2012-10-22	28.45	28.61	28.31	28.55	678534
2012-10-23	28.34	28.46	28.17	28.41	896316
2012-10-24	28.48	28.62	28.32	28.38	741546
2012-10-25	28.45	28.68	28.36	28.60	675864
2012-10-26	28.57	28.73	28.56	28.67	518862
2012-10-31	28.76	28.91	28.38	28.79	730266
2012-11-01	28.74	29.27	28.69	29.10	1354622
2012-11-02	29.26	29.26	28.78	28.79	871482
2012-11-05	28.72	28.80	28.54	28.65	827904
2012-11-06	28.65	29.03	28.61	28.74	1282566
2012-11-07	30.11	30.11	27.47	27.98	1920800
2012-11-08	28.15	28.65	28.00	28.02	1726162
2012-11-09	27.82	28.27	27.73	28.10	811382
2012-11-12	28.10	28.16	27.63	27.66	793812
2012-11-13	27.49	27.86	27.34	27.57	732340
2012-11-14	27.41	27.59	27.26	27.43	1368898
2012-11-15	27.44	27.82	27.18	27.79	2477812
2012-11-16	27.75	28.10	27.57	28.07	1906382
2012-11-19	28.25	28.34	27.83	28.01	1200200
2012-11-20	27.97	28.09	27.74	28.09	991724
2012-11-21	28.11	28.18	27.74	28.04	1218510
2012-11-23	28.08	28.23	27.90	28.11	411848
2012-11-26	28.11	28.34	28.05	28.31	1943692
2012-11-27	28.31	28.38	28.13	28.36	1980558
2012-11-28	28.37	28.40	27.92	28.38	1610370
2012-11-29	28.50	28.51	28.08	28.47	2783320
2012-11-30	28.47	28.84	28.36	28.57	7893768
2012-12-03	28.65	28.75	28.29	28.42	1401894
2012-12-04	28.43	28.57	28.22	28.25	780888
2012-12-05	28.30	28.69	28.23	28.46	1295908
2012-12-06	28.49	28.64	28.31	28.37	627218
2012-12-07	28.37	28.50	28.22	28.34	767610
2012-12-10	28.46	28.46	28.11	28.26	1450114
2012-12-11	28.33	28.34	28.04	28.20	1342194
2012-12-12	28.23	28.40	28.10	28.19	1043828
2012-12-13	28.06	28.20	27.77	27.93	942708
2012-12-14	27.89	28.08	27.66	27.67	803376
2012-12-17	27.80	28.19	27.66	28.19	1195426
2012-12-18	28.21	28.48	28.15	28.45	1659196
2012-12-19	28.50	28.54	28.33	28.37	753436
2012-12-20	28.37	28.52	28.27	28.51	484972
2012-12-21	28.24	28.41	28.05	28.10	2553858
2012-12-24	28.06	28.13	27.89	28.11	315968
2012-12-26	28.15	28.22	27.76	27.77	710922
2012-12-27	27.78	27.93	27.55	27.86	809932
2012-12-28	27.72	28.17	27.58	27.78	854984
2012-12-31	27.74	28.22	27.58	28.16	617494
2013-01-02	28.47	28.74	28.37	28.73	895244
2013-01-03	28.69	28.91	28.54	28.66	1559452
2013-01-04	28.70	28.94	28.68	28.90	751770
2013-01-07	28.90	28.90	28.55	28.57	694162
2013-01-08	28.43	28.50	28.06	28.32	752648
2013-01-09	28.35	28.42	28.24	28.39	623948
2013-01-10	28.50	28.69	28.43	28.57	615056
2013-01-11	28.51	28.64	28.51	28.63	610636
2013-01-14	28.74	28.74	28.41	28.45	534582
2013-01-15	28.50	28.50	28.28	28.35	524966
2013-01-16	28.42	28.42	28.09	28.16	624506
2013-01-17	28.20	28.39	28.14	28.37	710948
2013-01-18	28.40	28.61	28.33	28.59	422066
2013-01-22	28.59	28.90	28.56	28.90	795210
2013-01-23	28.77	28.85	28.63	28.77	481562
2013-01-24	28.84	29.00	28.75	28.82	724420
2013-01-25	28.99	29.03	28.81	28.99	1084620
2013-01-28	28.98	29.21	28.69	29.20	675836
2013-01-29	29.13	29.32	29.08	29.30	1403734
2013-01-30	29.35	29.36	29.23	29.34	855832
2013-01-31	29.30	29.40	29.20	29.36	805908
2013-02-01	29.57	29.57	29.30	29.44	746954
2013-02-04	29.37	29.39	29.26	29.31	623170
2013-02-05	29.42	29.49	29.30	29.42	665058
2013-02-06	29.31	29.54	29.28	29.53	1896356
2013-02-07	29.51	29.63	29.37	29.55	460378
2013-02-08	29.53	29.70	29.52	29.69	471646
2013-02-11	29.68	29.72	29.59	29.71	629910
2013-02-12	29.65	29.77	29.50	29.74	898420
2013-02-13	29.75	29.88	29.65	29.88	603706
2013-02-14	29.84	29.90	29.56	29.77	928620
2013-02-15	29.79	29.85	29.60	29.70	497866
2013-02-19	29.73	30.00	29.69	29.92	789432
2013-02-20	29.91	30.00	29.71	29.71	496170
2013-02-21	29.68	29.74	29.52	29.57	690024
2013-02-22	29.67	29.94	29.64	29.90	596740
2013-02-25	29.97	30.04	29.30	29.31	960796
2013-02-26	29.41	29.51	29.02	29.31	1548184
2013-02-27	28.82	30.70	27.70	29.12	2456450
2013-02-28	28.90	29.05	28.80	28.96	2333380
2013-03-01	28.82	28.98	28.68	28.91	2243644
2013-03-04	28.84	29.17	28.78	29.15	1213734
2013-03-05	29.17	29.53	29.12	29.53	1160238
2013-03-06	29.59	29.76	29.44	29.76	1277986
2013-03-07	29.75	29.77	29.57	29.63	784074
2013-03-08	29.74	30.02	29.67	30.01	937388
2013-03-11	29.95	30.23	29.88	30.19	1048838
2013-03-12	30.14	30.23	30.01	30.16	1284796
2013-03-13	30.17	30.45	30.12	30.41	807484
2013-03-14	30.61	30.70	30.37	30.68	1105408
2013-03-15	32.35	33.94	32.21	33.82	5463150
2013-03-18	33.71	34.13	33.54	33.81	1998908
2013-03-19	33.63	33.81	33.29	33.45	1345058
2013-03-20	33.55	33.89	33.47	33.81	1121700
2013-03-21	33.76	34.20	33.61	34.17	1675448
2013-03-22	34.22	34.38	33.98	34.23	803410
2013-03-25	34.31	34.53	34.24	34.43	972000
2013-03-26	34.55	34.80	34.22	34.79	1184946
2013-03-27	34.60	34.93	34.47	34.77	755628
2013-03-28	34.76	35.08	34.72	34.99	1439004
2013-04-01	34.98	35.14	34.90	35.10	654666
2013-04-02	35.14	35.39	35.07	35.30	898874
2013-04-03	35.37	35.46	34.89	34.91	1825540
2013-04-04	34.96	35.29	34.94	35.20	1343782
2013-04-05	34.97	35.27	34.88	35.20	709606
2013-04-08	34.96	35.20	34.86	35.20	800466
2013-04-09	35.10	35.19	34.84	34.84	753254
2013-04-10	34.95	35.28	34.87	35.15	932708
2013-04-11	35.21	35.34	35.05	35.17	690430
2013-04-12	35.09	35.25	35.01	35.15	832448
2013-04-15	34.97	35.13	34.45	34.47	1554398
2013-04-16	34.65	34.99	34.37	34.98	631640
2013-04-17	34.74	34.85	34.33	34.69	835602
2013-04-18	34.72	35.07	34.52	34.96	1039402
2013-04-19	35.06	35.54	34.75	35.50	697370
2013-04-22	35.49	35.73	35.21	35.43	893648
2013-04-23	35.58	35.71	35.20	35.70	821370
2013-04-24	35.75	35.92	35.54	35.69	451084
2013-04-25	35.84	36.09	35.72	35.90	537698
2013-04-26	35.77	36.08	35.56	35.58	706498
2013-04-29	35.74	36.15	35.38	35.92	987794
2013-04-30	36.00	36.22	35.71	36.22	1157466
2013-05-01	36.21	36.21	35.42	35.50	1637234
2013-05-02	35.52	36.44	35.20	35.97	1218936
2013-05-03	36.21	36.59	36.10	36.17	1318324
2013-05-06	36.01	36.21	35.49	36.00	1023628
2013-05-07	35.94	36.32	35.93	36.27	1294348
2013-05-08	36.06	36.24	35.82	36.00	824266
2013-05-09	36.00	36.12	35.14	35.24	1732978
2013-05-10	35.29	35.43	35.11	35.39	505890
2013-05-13	35.27	35.31	34.95	35.04	813950
2013-05-14	35.01	35.83	35.01	35.65	755760
2013-05-15	35.66	36.09	35.54	35.96	621172
2013-05-16	35.84	35.90	35.42	35.45	446124
2013-05-17	35.57	35.95	35.51	35.90	447950
2013-05-20	35.78	35.93	35.71	35.90	494016
2013-05-21	35.85	36.13	35.63	35.72	720858
2013-05-22	35.68	35.98	34.78	34.95	827222
2013-05-23	34.79	35.27	34.14	35.12	941906
2013-05-24	34.95	35.10	34.57	34.66	329692
2013-05-28	34.85	35.08	34.30	34.65	553928
2013-05-29	34.43	34.43	33.76	34.06	983756
2013-05-30	34.19	34.83	34.07	34.14	468540
2013-05-31	34.07	34.60	33.94	33.94	675422
2013-06-03	33.85	34.10	33.54	33.82	709662
2013-06-04	33.77	33.91	33.45	33.60	690128
2013-06-05	33.47	33.59	32.83	32.99	1140746
2013-06-06	32.91	33.43	32.85	33.40	975632
2013-06-07	33.52	34.07	33.36	33.95	826650
2013-06-10	34.00	34.02	33.62	33.93	313846
2013-06-11	33.59	33.92	33.42	33.64	459792
2013-06-12	33.88	33.97	33.05	33.24	1044348
2013-06-13	33.25	33.76	33.06	33.74	876106
2013-06-14	33.86	34.31	33.86	34.09	1304752
2013-06-17	34.26	34.45	34.00	34.15	688442
2013-06-18	34.18	34.62	34.04	34.52	853104
2013-06-19	34.45	34.89	33.89	33.89	826174
2013-06-20	33.64	33.65	32.55	32.59	729266
2013-06-21	32.72	33.28	32.20	33.12	1056658
2013-06-24	32.68	33.28	32.43	32.99	1032986
2013-06-25	33.18	33.33	32.75	33.28	1743526
2013-06-26	33.43	33.91	33.43	33.69	1336706
2013-06-27	33.90	34.13	33.79	33.95	760806
2013-06-28	33.82	34.43	33.79	34.10	1281554
2013-07-01	34.14	34.38	33.86	34.03	748776
2013-07-02	34.03	34.57	33.91	34.20	710158
2013-07-03	34.40	34.46	33.85	34.26	471876
2013-07-05	34.42	34.51	33.85	34.35	494036
2013-07-08	34.42	34.88	34.32	34.75	548487
2013-07-09	34.76	35.19	34.53	34.93	641937
2013-07-10	34.85	35.06	34.50	35.06	1205137
2013-07-11	35.36	35.61	35.23	35.56	615289
2013-07-12	35.51	35.66	35.27	35.57	446841
2013-07-15	35.57	36.15	35.50	36.08	478682
2013-07-16	36.06	36.16	35.48	35.92	725767
2013-07-17	36.11	36.31	35.57	35.93	877214
2013-07-18	35.93	36.29	35.90	36.27	524356
2013-07-19	36.19	36.51	36.18	36.50	572261
2013-07-22	36.53	37.18	36.34	37.05	1034062
2013-07-23	37.00	37.50	36.82	37.32	684690
2013-07-24	37.18	37.44	36.83	36.92	842212
2013-07-25	36.91	37.87	36.64	37.82	852016
2013-07-26	37.67	37.85	37.38	37.58	734775
2013-07-29	37.56	37.66	37.40	37.48	379138
2013-07-30	37.70	37.82	37.37	37.47	483751
2013-07-31	37.51	37.70	37.13	37.40	1066101
2013-08-01	39.20	39.55	37.21	38.33	1588678
2013-08-02	38.22	38.40	38.05	38.36	522753
2013-08-05	38.22	38.25	37.74	37.85	610462
2013-08-06	37.84	37.90	37.43	37.51	684035
2013-08-07	37.50	37.77	37.37	37.49	875532
2013-08-08	37.56	38.35	37.13	38.31	1044749
2013-08-09	38.24	38.48	37.88	38.04	936706
2013-08-12	37.92	37.98	37.57	37.75	573443
2013-08-13	37.70	37.82	37.44	37.66	409874
2013-08-14	37.68	37.76	36.97	37.22	596755
2013-08-15	36.91	37.06	36.51	36.60	582799
2013-08-16	36.58	36.63	35.85	36.05	527431
2013-08-19	36.09	36.28	35.51	35.51	636040
2013-08-20	35.47	35.99	35.41	35.93	1151676
2013-08-21	35.79	36.13	35.51	35.71	687164
2013-08-22	35.74	36.03	35.67	35.92	371900
2013-08-23	35.93	36.29	35.77	36.21	493389
2013-08-26	36.21	36.29	35.94	36.04	346726
2013-08-27	35.70	36.05	35.63	35.69	396607
2013-08-28	35.69	36.03	35.43	35.86	408982
2013-08-29	35.77	36.12	35.46	35.62	410694
2013-08-30	35.70	35.74	35.11	35.21	644825
2013-09-03	35.50	35.60	34.63	34.77	1570940
2013-09-04	34.79	35.25	34.45	35.16	846283
2013-09-05	35.13	35.33	34.81	34.81	463957
2013-09-06	34.86	35.24	34.64	34.86	612506
2013-09-09	34.89	35.21	34.75	34.86	528097
2013-09-10	35.02	35.33	34.85	35.33	521802
2013-09-11	35.27	35.41	34.81	34.99	609574
2013-09-12	34.90	35.17	34.73	34.83	612848
2013-09-13	34.93	35.14	34.86	34.99	379040
2013-09-16	35.30	35.57	34.85	34.98	665504
2013-09-17	35.03	35.91	35.03	35.85	1131372
2013-09-18	35.79	36.82	35.51	36.50	965798
2013-09-19	36.63	36.93	36.25	36.43	725681
2013-09-20	36.53	36.59	35.96	36.11	1030296
2013-09-23	35.89	36.61	35.78	36.58	836607
2013-09-24	36.55	36.69	36.19	36.24	974892
2013-09-25	36.20	36.39	35.92	35.92	534238
2013-09-26	35.91	36.27	35.91	36.15	487715
2013-09-27	35.99	36.19	35.77	35.98	416709
2013-09-30	35.74	36.29	35.66	36.09	770228
2013-10-01	36.01	36.63	36.01	36.39	1555920
2013-10-02	36.29	36.36	35.94	36.07	762564
2013-10-03	35.95	35.96	35.40	35.69	561722
2013-10-04	35.71	36.15	35.62	35.94	627843
2013-10-07	35.67	35.89	35.47	35.48	445886
2013-10-08	35.31	35.84	35.09	35.10	975988
2013-10-09	35.12	35.71	34.97	35.20	626580
2013-10-10	35.57	35.83	35.19	35.70	749068
2013-10-11	35.70	35.89	35.60	35.75	694287
2013-10-14	35.61	35.81	35.23	35.81	605663
2013-10-15	35.78	35.83	35.12	35.28	613593
2013-10-16	35.34	35.63	35.28	35.57	627392
2013-10-17	35.50	36.27	35.35	36.16	773315
2013-10-18	36.36	36.54	36.14	36.37	536562
2013-10-21	36.32	36.60	36.18	36.58	599682
2013-10-22	36.72	37.15	36.65	37.02	764998
2013-10-23	36.80	37.46	36.71	37.24	827888
2013-10-24	37.39	37.42	36.94	36.98	626537
2013-10-25	37.09	37.16	36.68	37.09	825112
2013-10-28	37.12	37.24	36.79	37.08	974206
2013-10-29	37.16	37.30	36.94	37.22	557923
2013-10-30	37.33	37.34	36.84	36.97	692006
2013-10-31	36.92	37.28	36.44	36.90	777202
2013-11-01	36.88	37.39	36.88	37.34	691244
2013-11-04	37.37	37.59	37.15	37.37	871264
2013-11-05	37.30	37.63	36.92	36.96	1354390
2013-11-06	40.00	40.00	36.36	37.97	1802323
2013-11-07	38.08	38.17	37.54	37.82	972954
2013-11-08	37.68	37.82	37.02	37.79	1216500
2013-11-11	37.65	37.98	37.52	37.78	895984
2013-11-12	37.78	38.00	37.42	37.74	986455
2013-11-13	37.49	37.86	37.28	37.81	492642
2013-11-14	37.40	38.17	37.40	38.00	803932
2013-11-15	38.09	38.35	37.90	38.35	450067
2013-11-18	38.35	38.48	37.98	38.05	832617
2013-11-19	37.97	38.08	37.42	37.62	685287
2013-11-20	37.74	37.74	37.13	37.32	688164
2013-11-21	37.36	37.77	37.32	37.64	778990
2013-11-22	37.66	38.25	37.56	38.15	617597
2013-11-25	38.30	38.30	37.86	37.92	555166
2013-11-26	37.89	37.91	35.12	35.32	5847024
2013-11-27	34.80	35.17	34.19	34.48	3201625
2013-11-29	34.45	34.63	34.20	34.42	1259038
2013-12-02	34.37	34.50	34.00	34.01	1642412
2013-12-03	34.01	34.43	33.93	34.07	1150124
2013-12-04	33.89	34.34	33.73	34.21	1065593
2013-12-05	34.25	34.27	33.75	33.99	1023913
2013-12-06	34.24	34.54	34.06	34.18	753558
2013-12-09	34.16	34.46	34.05	34.35	1056681
2013-12-10	34.35	34.54	34.07	34.26	1184370
2013-12-11	34.16	34.23	33.52	33.58	1047729
2013-12-12	33.57	34.07	33.44	33.61	709236
2013-12-13	33.75	33.87	33.39	33.51	733476
2013-12-16	33.51	34.01	33.46	33.82	1302742
2013-12-17	33.76	33.80	33.47	33.55	1368980
2013-12-18	33.64	33.82	32.85	33.72	1733685
2013-12-19	33.68	33.68	33.16	33.37	1403960
2013-12-20	33.41	34.13	33.36	33.78	3903581
2013-12-23	33.99	34.04	33.64	33.70	819773
2013-12-24	33.77	33.99	33.64	33.97	312017
2013-12-26	33.98	34.09	33.72	33.76	541531
2013-12-27	33.85	33.97	33.75	33.81	404811
2013-12-30	33.76	34.04	33.74	33.83	721762
2013-12-31	33.84	34.10	33.69	33.90	674444
2014-01-02	33.81	33.99	33.35	33.41	1338255
2014-01-03	33.44	33.59	33.11	33.36	900449
2014-01-06	33.49	33.74	33.25	33.59	1712495
2014-01-07	33.83	33.98	33.62	33.78	1166402
2014-01-08	33.51	33.67	33.28	33.42	2036606
2014-01-09	33.54	33.77	33.31	33.67	922957
2014-01-10	33.85	34.26	33.85	34.11	787276
2014-01-13	34.09	34.09	33.46	33.58	860650
2014-01-14	33.63	33.86	33.54	33.80	803069
2014-01-15	33.79	33.92	33.65	33.84	688322
2014-01-16	33.79	33.94	33.58	33.87	649896
2014-01-17	33.90	34.15	33.85	34.11	653601
2014-01-21	34.16	34.43	33.99	34.36	728739
2014-01-22	34.26	34.52	34.25	34.38	861024
2014-01-23	34.28	34.45	34.06	34.22	1140209
2014-01-24	33.97	34.21	33.62	33.63	1168255
2014-01-27	33.52	33.86	33.50	33.67	1129972
2014-01-28	33.77	33.90	33.39	33.69	750378
2014-01-29	33.53	33.83	33.40	33.55	930924
2014-01-30	33.85	34.11	33.55	33.99	1028432
2014-01-31	33.75	34.36	33.48	34.07	1148299
2014-02-03	34.06	34.27	33.27	33.30	2371411
2014-02-04	33.37	33.47	32.98	33.18	1313842
2014-02-05	33.10	33.43	32.91	33.32	1174211
2014-02-06	33.36	33.77	33.17	33.72	520658
2014-02-07	33.88	34.24	33.77	34.22	1019925
2014-02-10	34.08	34.38	33.86	34.36	566203
2014-02-11	34.28	34.91	34.25	34.76	584487
2014-02-12	34.71	35.01	34.63	34.87	730375
2014-02-13	34.65	35.21	34.65	35.17	996382
2014-02-14	35.06	35.69	34.95	35.69	776726
2014-02-18	35.67	35.97	35.57	35.97	985451
2014-02-19	35.72	36.09	35.56	35.58	805865
2014-02-20	35.58	36.25	35.48	36.17	918154
2014-02-21	36.16	36.56	35.95	36.37	1677785
2014-02-24	36.39	36.65	35.96	35.97	1185736
2014-02-25	35.75	36.45	35.42	36.22	1385615
2014-02-26	37.12	37.29	35.99	36.04	1456210
2014-02-27	35.98	36.28	35.90	36.00	863230
2014-02-28	36.00	36.26	35.86	36.00	842258
2014-03-03	35.66	35.86	35.47	35.56	688020
2014-03-04	35.89	36.10	35.67	35.81	909456
2014-03-05	35.75	35.78	35.28	35.57	869083
2014-03-06	35.58	35.60	35.35	35.51	723927
2014-03-07	35.55	35.60	35.18	35.48	675113
2014-03-10	35.47	35.56	35.31	35.47	657943
2014-03-11	35.56	35.59	35.27	35.41	753228
2014-03-12	35.37	35.72	35.35	35.69	829959
2014-03-13	35.76	36.43	35.70	36.11	1493081
2014-03-14	36.08	36.50	36.06	36.29	990664
2014-03-17	36.47	36.71	36.28	36.70	730132
2014-03-18	36.64	36.75	36.43	36.58	902921
2014-03-19	36.52	36.52	36.01	36.07	944854
2014-03-20	35.97	36.00	35.59	35.87	505891
2014-03-21	36.12	36.61	35.96	35.98	1604987
2014-03-24	36.09	36.35	35.72	36.06	679256
2014-03-25	36.15	36.29	35.86	36.29	857754
2014-03-26	36.33	36.53	35.99	36.03	607185
2014-03-27	36.01	36.18	35.85	36.14	819213
2014-03-28	36.18	36.44	36.06	36.39	690538
2014-03-31	36.54	36.92	36.50	36.76	635545
2014-04-01	36.73	37.20	36.56	36.71	1869187
2014-04-02	36.71	36.71	36.37	36.49	1332250
2014-04-03	36.54	36.78	36.37	36.43	745423
2014-04-04	36.54	36.93	36.26	36.28	1319767
2014-04-07	36.20	36.42	35.40	35.45	1533883
2014-04-08	35.21	36.13	34.93	35.98	1872075
2014-04-09	36.02	36.34	35.82	36.33	1813729
2014-04-10	36.32	36.73	35.96	36.13	933929
2014-04-11	36.02	36.71	36.02	36.32	1567445
2014-04-14	36.45	36.57	35.95	36.24	916402
2014-04-15	36.48	36.69	36.29	36.63	1218306
2014-04-16	36.73	36.77	36.47	36.76	871574
2014-04-17	36.70	36.87	36.44	36.45	682727
2014-04-21	36.56	36.77	36.28	36.47	535218
2014-04-22	36.55	36.96	36.51	36.90	734266
2014-04-23	36.91	37.27	36.88	36.93	671248
2014-04-24	37.00	37.36	36.78	37.13	627496
2014-04-25	37.15	37.29	36.96	37.12	900861
2014-04-28	37.18	37.36	36.86	37.20	676456
2014-04-29	37.33	37.44	36.72	36.82	912433
2014-04-30	36.87	37.39	36.70	37.33	1427760
2014-05-01	37.40	37.40	36.29	36.95	1468247
2014-05-02	37.06	37.32	36.26	36.30	846366
2014-05-05	36.11	36.63	35.94	36.56	795567
2014-05-06	36.30	36.43	36.10	36.18	875170
2014-05-07	36.21	36.53	36.15	36.53	874595
2014-05-08	36.71	37.22	36.61	36.70	1371660
2014-05-09	36.63	36.69	36.06	36.15	823851
2014-05-12	36.23	36.38	35.90	35.90	765608
2014-05-13	35.90	36.31	35.82	35.91	820593
2014-05-14	35.90	36.31	35.72	36.05	510202
2014-05-15	36.01	36.07	35.64	35.73	966010
2014-05-16	35.69	35.70	35.43	35.64	648506
2014-05-19	35.51	35.62	35.15	35.22	729804
2014-05-20	35.17	35.35	35.05	35.26	697796
2014-05-21	35.47	35.90	35.34	35.35	1435183
2014-05-22	35.29	36.04	35.24	36.00	1321864
2014-05-23	35.81	36.05	35.69	35.87	858224
2014-05-27	36.03	36.36	35.82	36.17	1190920
2014-05-28	36.13	36.62	36.00	36.56	1107451
2014-05-29	36.56	36.67	36.34	36.57	455600
2014-05-30	36.53	36.76	36.51	36.73	740933
2014-06-02	36.72	36.79	36.53	36.63	463624
2014-06-03	36.54	36.71	36.43	36.55	543138
2014-06-04	36.38	36.60	36.34	36.58	1105848
2014-06-05	36.72	36.96	35.32	36.90	631774
2014-06-06	36.99	37.23	36.90	36.93	530499
2014-06-09	36.86	37.09	36.68	36.74	418598
2014-06-10	36.68	36.80	36.51	36.54	413312
2014-06-11	36.48	36.61	36.22	36.24	459361
2014-06-12	36.15	36.30	35.90	36.27	589177
2014-06-13	36.26	36.50	35.99	36.31	388022
2014-06-16	36.35	36.97	36.25	36.80	731284
2014-06-17	36.74	36.87	36.45	36.58	1020324
2014-06-18	36.65	37.06	36.65	37.05	652235
2014-06-19	37.10	37.50	37.07	37.49	748433
2014-06-20	37.45	37.61	37.35	37.42	779067
2014-06-23	37.42	37.63	37.39	37.56	753278
2014-06-24	37.53	37.95	37.52	37.83	893077
2014-06-25	37.78	38.09	37.70	38.01	729081
2014-06-26	37.90	38.38	37.87	38.36	868355
2014-06-27	38.32	38.81	38.30	38.67	2340551
2014-06-30	38.65	39.10	38.49	39.08	1187309
2014-07-01	39.05	39.29	38.83	39.08	1593878
2014-07-02	38.91	38.93	38.12	38.31	1061524
2014-07-03	38.20	38.57	37.70	38.06	573148
2014-07-07	37.99	38.22	37.81	37.99	704667
2014-07-08	37.59	37.92	37.47	37.65	643363
2014-07-09	37.62	37.77	37.26	37.46	496814
2014-07-10	37.23	37.70	37.23	37.67	446403
2014-07-11	37.67	37.75	37.21	37.42	651017
2014-07-14	37.88	37.88	37.30	37.31	985970
2014-07-15	37.25	37.58	37.17	37.47	463008
2014-07-16	37.58	37.58	37.05	37.37	918554
2014-07-17	37.16	37.74	37.11	37.15	831121
2014-07-18	37.33	37.78	37.20	37.73	724037
2014-07-21	37.67	37.67	37.45	37.64	442733
2014-07-22	37.84	37.91	37.64	37.65	518371
2014-07-23	37.65	37.65	37.48	37.51	360675
2014-07-24	37.44	37.62	37.35	37.42	717950
2014-07-25	37.39	37.47	36.94	36.97	578294
2014-07-28	37.04	37.60	36.97	37.51	1293526
2014-07-29	37.53	37.70	37.35	37.37	1209489
2014-07-30	37.45	37.57	36.84	36.85	952923
2014-07-31	36.75	36.77	35.95	35.95	922161
2014-08-01	35.96	36.26	35.69	36.07	1470505
2014-08-04	36.12	36.12	35.39	36.07	1032914
2014-08-05	35.96	36.19	35.53	35.65	661153
2014-08-06	35.63	35.63	35.09	35.13	993284
2014-08-07	35.35	35.79	34.91	34.99	1751215
2014-08-08	34.96	35.42	34.88	35.30	2683179
2014-08-11	35.47	35.92	35.22	35.48	1158102
2014-08-12	35.43	35.74	35.25	35.53	622612
2014-08-13	35.59	35.91	35.43	35.81	766188
2014-08-14	35.91	36.10	35.79	35.81	1025100
2014-08-15	36.00	36.37	35.94	36.08	1509559
2014-08-18	36.32	36.41	35.85	35.91	1067600
2014-08-19	35.97	36.46	35.94	36.46	1379702
2014-08-20	36.41	36.76	36.40	36.72	881188
2014-08-21	36.74	36.86	36.59	36.75	454724
2014-08-22	36.69	36.90	36.47	36.72	575036
2014-08-25	36.73	37.00	36.70	36.88	531438
2014-08-26	36.91	37.09	36.52	36.56	393963
2014-08-27	36.63	37.03	36.60	37.02	555483
2014-08-28	36.92	37.25	36.90	37.21	323231
2014-08-29	37.21	37.60	37.21	37.52	580959
2014-09-02	37.45	37.70	36.85	37.03	1161272
2014-09-03	37.18	37.40	37.18	37.28	414187
2014-09-04	37.20	37.48	37.20	37.48	1176368
2014-09-05	37.47	37.72	37.43	37.69	612857
2014-09-08	37.61	37.76	37.12	37.32	497497
2014-09-09	37.18	37.21	36.86	36.93	430203
2014-09-10	36.90	37.03	36.67	36.74	407736
2014-09-11	36.61	37.06	36.59	36.99	518037
2014-09-12	36.87	36.87	36.18	36.22	769635
2014-09-15	36.32	36.53	36.21	36.30	407978
2014-09-16	36.32	36.66	36.29	36.47	853720
2014-09-17	36.52	36.61	36.16	36.26	645017
2014-09-18	36.29	36.48	35.90	35.95	514077
2014-09-19	36.00	36.38	35.99	36.26	1912526
2014-09-22	36.16	36.26	35.78	35.78	1059651
2014-09-23	35.64	35.77	35.49	35.50	852014
2014-09-24	35.56	36.49	35.15	36.36	2151701
2014-09-25	36.64	36.95	36.57	36.83	2049936
2014-09-26	36.80	37.18	36.46	36.95	1338788
2014-09-29	36.68	37.14	36.64	37.10	1016566
2014-09-30	37.15	37.31	36.83	37.11	1255912
2014-10-01	37.07	37.51	36.84	36.85	1289036
2014-10-02	36.91	37.12	36.66	36.79	730532
2014-10-03	37.01	37.18	36.61	37.13	519171
2014-10-06	37.52	37.56	36.97	37.20	941010
2014-10-07	37.01	37.42	36.96	36.97	1237660
2014-10-08	36.83	37.22	36.58	37.13	1455072
2014-10-09	37.02	37.28	36.05	36.05	1114901
2014-10-10	36.13	36.52	35.69	35.82	1159160
2014-10-13	35.80	36.09	35.17	35.20	1827002
2014-10-14	35.39	35.39	34.32	34.78	3393210
2014-10-15	34.51	34.56	33.06	33.93	3955524
2014-10-16	33.30	34.56	33.16	34.45	2402226
2014-10-17	34.79	35.63	34.34	35.60	2119300
2014-10-20	35.61	36.26	35.55	36.22	1952280
2014-10-21	36.32	36.76	36.18	36.63	1024910
2014-10-22	36.56	36.91	36.52	36.60	1165560
2014-10-23	36.86	37.08	36.70	36.89	938515
2014-10-24	36.90	37.10	36.73	36.82	788944
2014-10-27	36.81	37.18	36.78	36.95	902125
2014-10-28	37.06	37.18	36.75	37.03	2125428
2014-10-29	37.01	37.18	36.37	36.74	1456688
2014-10-30	36.79	37.25	36.56	37.22	1106374
2014-10-31	37.43	37.49	37.04	37.29	1031766
2014-11-03	37.34	37.71	37.26	37.33	1375767
2014-11-04	37.39	37.54	36.77	37.06	1105255
2014-11-05	37.23	37.47	36.54	37.42	1149793
2014-11-06	37.51	37.51	36.88	37.33	1906048
2014-11-07	37.27	37.74	37.20	37.72	1123224
2014-11-10	37.72	37.87	37.61	37.83	986434
2014-11-11	37.87	37.90	37.61	37.77	492081
2014-11-12	37.46	37.55	37.22	37.43	820794
2014-11-13	37.38	37.63	37.11	37.15	209629
2014-11-14	36.35	36.58	36.29	36.35	839996
2014-11-17	36.27	36.75	36.19	36.69	653420
2014-11-18	36.68	37.16	36.57	36.96	1032112
2014-11-19	36.87	37.24	36.65	37.01	733618
2014-11-20	36.87	37.05	36.69	36.80	552936
2014-11-21	37.13	37.31	36.57	36.93	520194
2014-11-24	37.05	37.05	36.52	36.60	495302
2014-11-25	36.63	36.63	36.28	36.52	684445
2014-11-26	36.50	36.56	36.13	36.18	833534
2014-11-28	36.14	36.28	35.64	35.69	938944
2014-12-01	35.60	35.60	34.74	35.13	1765848
2014-12-02	35.20	35.75	34.93	35.62	991671
2014-12-03	35.60	35.83	35.43	35.61	1071762
2014-12-04	35.60	35.72	35.31	35.42	1099474
2014-12-05	35.24	35.53	34.96	35.53	1281936
2014-12-08	35.51	36.02	35.35	35.58	1581822
2014-12-09	35.27	35.86	35.27	35.82	1115434
2014-12-10	35.75	35.99	34.77	34.82	1570326
2014-12-11	35.01	35.52	34.80	34.84	1194155
2014-12-12	34.66	34.80	34.30	34.32	1519652
2014-12-15	34.12	34.33	32.90	33.22	2844633
2014-12-16	33.22	33.92	32.85	33.39	2045654
2014-12-17	33.55	34.44	33.42	34.34	1190312
2014-12-18	34.62	35.03	34.46	35.02	989809
2014-12-19	34.76	35.01	34.44	34.81	1790656
2014-12-22	34.82	35.01	34.50	34.99	726802
2014-12-23	35.11	35.18	34.93	35.06	1071902
2014-12-24	34.98	35.64	34.95	35.45	339055
2014-12-26	35.61	36.10	35.61	35.88	492681
2014-12-29	35.90	36.70	35.90	36.67	869228
2014-12-30	36.61	36.61	35.82	35.83	929143
2014-12-31	35.90	36.02	35.46	35.48	1052449
2015-01-02	35.61	35.68	35.23	35.63	1326384
2015-01-05	35.48	35.55	34.99	35.20	1280056
2015-01-06	35.34	35.40	34.56	34.71	2241983
2015-01-07	34.62	35.36	34.43	34.95	1830200
2015-01-08	35.04	35.55	35.04	35.40	945308
2015-01-09	35.52	35.52	34.41	34.43	1058650
2015-01-12	34.25	34.58	33.86	34.01	1800296
2015-01-13	34.18	34.50	33.66	33.89	1242961
2015-01-14	33.60	34.03	33.44	33.97	1297266
2015-01-15	34.16	34.56	34.05	34.40	1373687
2015-01-16	34.42	35.07	34.35	35.03	741220
2015-01-20	35.05	35.20	34.72	35.10	868367
2015-01-21	35.13	35.50	34.81	35.48	667965
2015-01-22	35.50	35.92	35.32	35.69	1246019
2015-01-23	35.69	35.89	35.50	35.70	776886
2015-01-26	35.70	35.87	35.13	35.86	1335329
2015-01-27	35.75	36.44	35.68	36.20	1374194
2015-01-28	36.16	36.48	35.76	35.85	1118672
2015-01-29	35.95	36.10	35.54	35.97	859746
2015-01-30	35.76	35.88	35.13	35.18	1047932
2015-02-02	35.19	35.58	34.94	35.43	1274586
2015-02-03	35.50	35.75	35.18	35.55	1563967
2015-02-04	35.38	35.49	34.83	34.92	1119199
2015-02-05	35.06	35.20	34.74	35.07	1032448
2015-02-06	35.05	35.19	33.37	33.64	1329284
2015-02-09	33.60	33.90	33.21	33.34	1542706
2015-02-10	33.39	33.84	33.29	33.78	1032396
2015-02-11	33.60	33.60	33.04	33.25	1638379
2015-02-12	33.35	33.84	33.25	33.75	1595429
2015-02-13	33.64	33.75	33.11	33.34	1274320
2015-02-17	33.25	33.40	32.92	33.33	1392602
2015-02-18	33.30	34.01	33.17	33.89	1056638
2015-02-19	33.79	34.18	33.58	33.92	1518023
2015-02-20	33.93	34.08	33.46	34.05	1283501
2015-02-23	34.06	34.06	33.60	33.86	865618
2015-02-24	33.83	34.20	33.80	34.08	844765
2015-02-25	34.00	34.14	33.69	33.81	1256115
2015-02-26	34.11	34.57	32.72	32.73	1742469
2015-02-27	32.70	32.76	32.12	32.51	1867362
2015-03-02	32.41	32.49	31.70	31.80	1775026
2015-03-03	31.80	32.43	31.57	32.42	2216308
2015-03-04	32.28	32.28	31.54	31.72	1206099
2015-03-05	31.72	32.36	31.68	32.22	1810101
2015-03-06	31.85	32.04	31.50	31.66	880072
2015-03-09	31.75	31.99	31.65	31.67	1823624
2015-03-10	31.67	31.86	31.36	31.38	1283453
2015-03-11	31.47	31.60	30.96	31.19	1542089
2015-03-12	31.33	31.60	31.23	31.49	1294003
2015-03-13	31.50	31.50	30.82	31.24	1239040
2015-03-16	31.44	31.80	31.19	31.50	1028656
2015-03-17	31.40	31.61	31.25	31.43	928818
2015-03-18	31.42	32.53	31.26	32.29	770901
2015-03-19	32.11	32.37	31.74	31.76	608212
2015-03-20	31.87	32.54	31.85	32.45	2858938
2015-03-23	32.45	32.60	32.25	32.29	755394
2015-03-24	32.28	32.52	31.77	31.91	713605
2015-03-25	31.97	32.11	31.48	31.50	1118521
2015-03-26	31.54	31.72	31.30	31.31	739980
2015-03-27	31.33	31.67	31.23	31.52	923254
2015-03-30	31.60	32.04	31.56	31.85	1047963
2015-03-31	31.78	32.01	31.49	31.61	1461994
2015-04-01	31.56	31.91	31.45	31.83	829800
2015-04-02	31.83	32.14	31.83	32.01	1121598
2015-04-06	32.05	32.50	32.05	32.34	1413745
2015-04-07	32.31	32.38	31.90	31.91	1323707
2015-04-08	31.75	31.82	31.34	31.62	1057366
2015-04-09	31.58	31.66	31.41	31.62	942029
2015-04-10	31.66	32.18	31.58	32.07	956324
2015-04-13	31.81	32.15	31.81	31.95	1679578
2015-04-14	32.01	32.26	31.86	32.21	952488
2015-04-15	32.36	32.93	32.29	32.48	1993126
2015-04-16	32.43	32.51	31.93	32.21	1356590
2015-04-17	32.11	32.68	32.10	32.67	1486879
2015-04-20	32.75	33.21	32.67	32.86	817298
2015-04-21	32.93	33.10	32.33	32.41	1148926
2015-04-22	32.43	32.50	32.15	32.32	703377
2015-04-23	32.30	32.63	32.23	32.43	736768
2015-04-24	32.48	32.62	32.29	32.45	818961
2015-04-27	32.57	32.57	32.01	32.06	1251600
2015-04-28	32.00	32.45	31.90	32.42	794859
2015-04-29	32.20	32.82	32.01	32.81	1308702
2015-04-30	32.75	32.95	32.43	32.68	1712802
2015-05-01	32.68	32.87	32.20	32.37	794499
2015-05-04	32.27	32.77	32.27	32.60	781654
2015-05-05	32.52	32.62	31.93	32.01	1059308
2015-05-06	32.05	32.12	31.83	32.00	1596500
2015-05-07	32.23	32.38	31.86	31.96	1363632
2015-05-08	32.18	32.24	31.78	31.96	1443482
2015-05-11	31.88	32.13	31.70	31.82	1086744
2015-05-12	31.71	31.76	31.21	31.24	1600388
2015-05-13	31.37	31.58	31.08	31.21	1017946
2015-05-14	31.35	31.76	31.31	31.72	583383
2015-05-15	31.72	32.07	31.55	31.99	1011377
2015-05-18	31.88	32.17	31.77	32.04	604932
2015-05-19	31.93	32.03	31.68	31.81	581563
2015-05-20	31.80	31.94	31.69	31.83	710737
2015-05-21	31.78	31.99	31.59	31.72	856310
2015-05-22	31.71	31.71	31.45	31.60	780563
2015-05-26	31.57	31.63	31.13	31.23	1060631
2015-05-27	31.37	31.51	31.24	31.45	902412
2015-05-28	31.45	31.57	31.31	31.53	893226
2015-05-29	31.55	31.67	31.39	31.50	1121673
2015-06-01	31.50	31.62	31.24	31.30	1395778
2015-06-02	31.15	31.15	30.51	30.55	1572328
2015-06-03	30.52	30.68	30.28	30.31	1533595
2015-06-04	30.20	30.43	29.89	29.96	1242249
2015-06-05	29.74	30.12	29.56	30.04	1152285
2015-06-08	29.97	29.97	29.64	29.77	856370
2015-06-09	29.63	29.83	29.06	29.15	2368949
2015-06-10	29.34	29.60	29.22	29.25	1622705
2015-06-11	29.41	29.54	29.21	29.45	1506843
2015-06-12	29.39	29.44	29.08	29.15	618037
2015-06-15	29.06	29.18	28.80	28.96	1305013
2015-06-16	28.89	29.15	28.81	29.11	751967
2015-06-17	29.12	29.43	29.08	29.30	884060
2015-06-18	29.30	29.67	29.29	29.50	793703
2015-06-19	29.52	29.63	29.27	29.28	1127539
2015-06-22	29.42	29.49	29.17	29.45	731754
2015-06-23	29.41	29.55	29.05	29.24	796306
2015-06-24	29.16	29.33	29.06	29.08	997948
2015-06-25	29.09	29.29	28.61	28.65	592897
2015-06-26	28.58	28.97	28.45	28.95	1558735
2015-06-29	28.86	29.13	28.66	28.69	971227
2015-06-30	28.77	28.90	28.28	28.57	1433404
2015-07-01	28.62	28.75	28.45	28.68	1094045
2015-07-02	28.83	29.36	28.74	29.25	1167302
2015-07-06	29.16	29.31	28.80	29.12	1210994
2015-07-07	29.24	29.65	29.14	29.60	952320
2015-07-08	29.29	29.32	28.95	28.99	934240
2015-07-09	29.12	29.27	28.65	28.65	646640
2015-07-10	28.71	29.00	28.60	28.76	559141
2015-07-13	28.79	28.99	28.71	28.85	865821
2015-07-14	28.85	28.97	28.67	28.73	841213
2015-07-15	28.71	28.99	28.52	28.92	1381842
2015-07-16	28.96	29.31	28.91	29.28	1206265
2015-07-17	29.22	29.30	28.56	28.62	744189
2015-07-20	28.58	28.59	28.21	28.41	610888
2015-07-21	28.32	28.49	28.03	28.10	626127
2015-07-22	28.06	28.33	28.01	28.09	1005127
2015-07-23	28.09	28.09	27.57	27.81	873776
2015-07-24	27.86	27.91	27.69	27.83	846948
2015-07-27	27.83	28.48	27.82	28.39	959160
2015-07-28	28.30	28.96	28.20	28.81	1330650
2015-07-29	28.71	29.13	28.58	29.10	836078
2015-07-30	28.95	29.61	28.90	29.45	1390698
2015-07-31	29.65	29.82	29.55	29.76	1280383
2015-08-03	29.76	29.81	29.57	29.73	1173379
2015-08-04	29.70	29.73	29.22	29.35	1261786
2015-08-05	29.39	29.71	29.35	29.50	1575289
2015-08-06	29.16	29.44	28.59	29.43	925442
2015-08-07	29.39	30.05	29.24	29.94	991966
2015-08-10	29.94	30.44	29.84	30.27	1113588
2015-08-11	30.15	30.45	30.13	30.38	1060255
2015-08-12	30.22	30.87	30.05	30.80	1066503
2015-08-13	30.73	30.80	30.52	30.70	1069062
2015-08-14	30.55	31.03	30.55	31.01	550181
2015-08-17	30.90	31.52	30.90	31.45	1495478
2015-08-18	31.28	31.48	30.99	31.07	1017181
2015-08-19	30.95	31.13	30.68	30.95	1190654
2015-08-20	30.78	31.02	30.42	30.45	1353089
2015-08-21	30.15	30.51	29.91	29.92	1088104
2015-08-24	28.49	29.37	28.09	28.45	2250595
2015-08-25	28.90	29.07	27.44	27.45	2676668
2015-08-26	27.87	27.89	27.14	27.63	1418674
2015-08-27	27.80	28.57	27.80	28.54	1351619
2015-08-28	28.52	28.64	28.13	28.43	1179485
2015-08-31	28.34	28.35	27.66	28.04	1884890
2015-09-01	27.52	27.64	27.05	27.19	1646457
2015-09-02	27.48	27.49	26.55	26.78	1985729
2015-09-03	26.85	27.34	26.81	27.20	1085570
2015-09-04	26.94	26.99	26.61	26.70	946469
2015-09-08	27.06	27.32	27.01	27.31	934640
2015-09-09	27.39	27.50	26.86	26.90	1248172
2015-09-10	26.87	27.14	26.61	26.69	986473
2015-09-11	26.64	26.91	26.50	26.91	737295
2015-09-14	26.94	27.00	26.80	26.85	590572
2015-09-15	26.90	27.09	26.62	27.07	856301
2015-09-16	27.16	27.55	27.08	27.50	1261202
2015-09-17	27.46	28.05	27.41	27.64	935030
2015-09-18	27.39	27.63	27.15	27.22	1243119
2015-09-21	27.36	27.68	27.29	27.34	631823
2015-09-22	27.18	27.33	26.79	26.80	1158464
2015-09-23	26.77	26.95	26.67	26.77	820115
2015-09-24	26.64	27.10	26.59	27.03	1184122
2015-09-25	27.16	27.44	26.91	27.07	1061105
2015-09-28	27.01	27.20	26.70	26.73	1023100
2015-09-29	26.81	27.03	26.44	26.54	1274194
2015-09-30	26.72	27.40	26.66	27.36	1550416
2015-10-01	27.39	27.58	26.72	27.06	1884238
2015-10-02	27.16	27.73	26.97	27.73	911694
2015-10-05	27.90	28.26	27.79	28.02	1409661
2015-10-06	28.00	28.35	27.90	27.97	1304911
2015-10-07	27.84	28.25	27.80	27.91	1237168
2015-10-08	27.92	28.46	27.78	28.38	771586
2015-10-09	28.42	28.55	28.17	28.41	1007570
2015-10-12	28.54	28.81	28.34	28.39	867098
2015-10-13	28.36	28.68	28.33	28.42	1086832
2015-10-14	28.49	28.66	28.37	28.52	799360
2015-10-15	28.59	28.96	28.44	28.85	844018
2015-10-16	28.99	29.07	28.79	28.85	822630
2015-10-19	28.68	28.88	28.48	28.88	1301072
2015-10-20	28.80	29.10	28.71	28.92	657725
2015-10-21	28.99	29.17	28.79	28.82	793078
2015-10-22	28.93	29.40	28.88	29.24	774107
2015-10-23	29.29	29.37	28.74	28.79	892971
2015-10-26	28.79	29.01	28.42	28.71	890119
2015-10-27	28.62	28.70	28.23	28.41	882564
2015-10-28	28.40	28.65	27.90	28.43	1353025
2015-10-29	28.24	28.52	28.09	28.48	899705
2015-10-30	28.51	28.79	28.30	28.51	1009692
2015-11-02	28.53	28.66	28.13	28.20	1267983
2015-11-03	28.13	28.48	28.07	28.41	2249281
2015-11-04	28.48	28.56	28.27	28.41	1829229
2015-11-05	28.23	28.62	27.38	27.48	1688627
2015-11-06	26.91	26.99	25.66	26.07	3348092
2015-11-09	25.94	26.21	25.70	26.13	2167357
2015-11-10	26.14	26.72	26.14	26.41	1714839
2015-11-11	26.50	26.63	26.25	26.61	855505
2015-11-12	26.41	26.71	26.08	26.11	852215
2015-11-13	26.13	26.32	25.71	25.78	697885
2015-11-16	25.77	26.59	25.70	26.56	1255931
2015-11-17	26.55	26.59	25.85	25.89	1032363
2015-11-18	25.94	26.09	25.68	26.03	1390694
2015-11-19	26.08	26.41	26.03	26.28	1209047
2015-11-20	26.41	26.55	25.96	26.06	1352541
2015-11-23	26.06	26.23	25.83	25.91	1418055
2015-11-24	25.79	25.87	25.45	25.78	1746998
2015-11-25	25.84	26.03	25.63	25.87	1076893
2015-11-27	25.94	26.00	25.76	25.94	402952
2015-11-30	26.00	26.27	25.88	26.11	1755354
2015-12-01	26.25	26.38	25.70	25.94	1782036
2015-12-02	25.91	25.97	25.06	25.11	2247888
2015-12-03	24.85	24.98	24.47	24.57	3078341
2015-12-04	24.98	25.05	24.53	24.75	1749497
2015-12-07	24.61	24.89	24.50	24.76	1559050
2015-12-08	24.71	24.79	24.39	24.62	1337568
2015-12-09	24.58	25.01	24.48	24.75	1072157
2015-12-10	24.77	24.84	24.33	24.37	903625
2015-12-11	24.22	25.29	24.15	24.89	2315270
2015-12-14	24.93	25.10	24.45	24.75	1212370
2015-12-15	24.72	25.10	24.65	24.90	2381306
2015-12-16	24.99	25.52	24.90	25.48	1497245
2015-12-17	25.52	25.68	25.37	25.52	968506
2015-12-18	25.51	25.70	25.37	25.47	2394196
2015-12-21	25.55	26.05	25.30	25.96	1870154
2015-12-22	26.02	26.46	25.72	26.37	1476814
2015-12-23	26.50	27.04	26.50	26.83	1340993
2015-12-24	26.76	26.87	26.55	26.70	626119
2015-12-28	26.61	26.89	26.37	26.78	950714
2015-12-29	26.88	26.99	26.71	26.81	810929
2015-12-30	26.83	26.90	26.56	26.66	624502
2015-12-31	26.63	26.73	26.08	26.29	1054635
2016-01-04	26.24	26.51	25.91	26.49	1460849
2016-01-05	26.47	26.52	25.71	26.25	1546564
2016-01-06	25.78	26.04	25.70	25.75	1083535
2016-01-07	25.40	25.65	25.18	25.23	1254888
2016-01-08	25.28	25.71	25.18	25.51	2077855
2016-01-11	25.53	25.76	25.31	25.43	1608658
2016-01-12	25.58	25.64	24.74	25.06	1113718
2016-01-13	25.09	25.28	24.48	24.58	1850650
2016-01-14	24.63	25.39	24.58	25.13	1358596
2016-01-15	24.75	25.01	24.45	25.01	1539539
2016-01-19	25.14	25.32	24.67	24.79	2148722
2016-01-20	24.54	24.74	23.37	24.02	1946575
2016-01-21	24.05	24.16	23.66	23.86	1598379
2016-01-22	24.19	24.84	24.04	24.78	1726068
2016-01-25	24.74	24.82	24.39	24.54	2746955
2016-01-26	24.62	25.42	24.62	25.09	2657271
2016-01-27	25.05	25.44	24.61	24.84	1521550
2016-01-28	25.08	25.27	24.78	25.18	1442959
2016-01-29	25.41	26.26	25.34	26.23	2289735
2016-02-01	26.27	26.80	26.01	26.69	1750431
2016-02-02	26.41	26.64	26.11	26.63	1447805
2016-02-03	26.77	27.48	26.51	27.28	1988323
2016-02-04	27.25	27.54	27.11	27.25	1333720
2016-02-05	27.22	27.81	26.86	26.93	3167013
2016-02-08	26.93	27.24	26.20	26.55	1912890
2016-02-09	26.37	26.57	26.13	26.28	1571426
2016-02-10	26.32	26.41	25.76	26.24	1085034
2016-02-11	26.02	26.16	25.73	25.75	1142649
2016-02-12	25.72	25.96	25.46	25.91	1299757
2016-02-16	25.99	26.22	25.77	26.21	1155733
2016-02-17	26.31	26.64	26.07	26.23	1167267
2016-02-18	26.32	27.00	26.14	26.82	1118786
2016-02-19	26.78	26.82	26.27	26.45	995573
2016-02-22	26.61	26.89	26.61	26.80	896955
2016-02-23	26.63	26.87	26.32	26.53	1402744
2016-02-24	26.35	26.79	26.24	26.73	2165130
2016-02-25	26.81	27.17	26.64	26.96	1794579
2016-02-26	26.46	26.54	24.79	25.07	3045452
2016-02-29	24.99	25.16	24.39	24.88	2800671
2016-03-01	25.04	25.41	24.87	25.28	2621136
2016-03-02	25.19	25.87	24.83	25.84	2080363
2016-03-03	25.90	26.16	25.73	26.05	1523484
2016-03-04	25.92	26.54	25.88	26.46	1790495
2016-03-07	26.39	26.77	26.33	26.38	1763548
2016-03-08	26.31	26.50	25.76	26.20	1522887
2016-03-09	26.24	26.72	26.12	26.38	1787228
2016-03-10	26.41	26.62	25.99	26.57	1112661
2016-03-11	26.82	27.15	26.71	27.14	1759574
2016-03-14	27.14	27.29	27.04	27.16	1660155
2016-03-15	26.97	27.53	26.92	27.47	1295475
2016-03-16	27.32	27.80	27.17	27.74	1098779
2016-03-17	27.80	28.36	27.70	28.30	1222434
2016-03-18	28.24	28.50	28.04	28.16	2402507
2016-03-21	28.05	28.39	27.86	28.17	1310042
2016-03-22	28.04	28.21	27.88	27.93	1192695
2016-03-23	27.87	28.17	27.67	28.09	1441310
2016-03-24	27.93	28.12	27.76	28.09	1482923
2016-03-28	28.21	28.36	28.01	28.13	904823
2016-03-29	28.15	28.71	27.98	28.65	1934247
2016-03-30	28.63	28.72	28.27	28.59	1489608
2016-03-31	28.59	28.74	28.43	28.63	1338472
2016-04-01	28.49	28.95	28.44	28.95	1695976
2016-04-04	28.99	28.99	28.49	28.72	1626936
2016-04-05	28.61	28.71	28.03	27.87	1541306
2016-04-06	27.93	27.96	27.51	27.76	958700
2016-04-07	27.67	27.93	27.55	27.65	852328
2016-04-08	27.76	28.26	27.76	28.22	2241034
2016-04-11	28.11	28.36	27.77	27.81	1490625
2016-04-12	27.82	28.18	27.81	28.08	635831
2016-04-13	28.24	28.24	27.83	28.08	793624
2016-04-14	28.03	28.09	27.85	28.00	1013174
2016-04-15	28.03	28.39	27.90	28.34	908847
2016-04-18	28.26	28.47	28.09	28.40	779791
2016-04-19	28.49	28.72	28.40	28.69	1135642
2016-04-20	28.69	28.74	28.16	28.17	1421007
2016-04-21	28.06	28.06	27.27	27.30	854734
2016-04-22	27.35	27.74	27.35	27.67	862106
2016-04-25	27.61	27.91	27.61	27.90	1038895
2016-04-26	28.00	28.35	27.99	28.35	1064979
2016-04-27	28.38	29.23	28.35	29.06	1694060
2016-04-28	28.67	29.42	28.58	29.35	1597184
2016-04-29	29.27	29.62	28.97	29.59	1701909
2016-05-02	29.59	29.97	29.36	29.79	2051316
2016-05-03	29.77	29.85	28.97	29.34	1853634
2016-05-04	29.29	30.02	29.26	29.92	1365385
2016-05-05	29.44	30.36	29.43	30.28	1247822
2016-05-06	30.18	30.41	29.80	29.94	985996
2016-05-09	30.00	30.19	29.82	30.09	1117777
2016-05-10	30.16	30.61	30.03	30.52	949325
2016-05-11	30.56	30.84	30.36	30.79	1007492
2016-05-12	30.77	31.07	30.62	30.99	1085493
2016-05-13	30.97	31.01	30.60	30.79	674146
2016-05-16	30.74	30.86	30.60	30.76	652716
2016-05-17	30.64	30.83	30.50	30.76	1326728
2016-05-18	30.46	30.79	29.70	29.85	958752
2016-05-19	29.62	30.35	29.55	30.34	691602
2016-05-20	30.43	30.60	30.27	30.56	802786
2016-05-23	30.55	30.61	30.18	30.21	1265251
2016-05-24	30.31	30.62	30.22	30.45	1048864
2016-05-25	30.45	30.49	30.24	30.31	1199557
2016-05-26	30.34	30.60	30.19	30.49	2571501
2016-05-27	30.56	30.65	30.15	30.30	2459889
2016-05-31	30.31	30.58	30.16	30.19	3812468
2016-06-01	30.22	30.46	30.09	30.45	1716981
2016-06-02	30.39	30.64	30.30	30.63	1051768
2016-06-03	30.93	31.19	30.91	30.96	1133626
2016-06-06	31.00	31.40	31.00	31.29	1282591
2016-06-07	31.33	31.49	31.12	31.19	828602
2016-06-08	31.23	31.34	31.12	31.16	1243014
2016-06-09	31.21	31.52	31.02	31.48	1407859
2016-06-10	31.39	31.57	30.80	30.94	1144112
2016-06-13	30.92	31.33	30.83	31.02	1666622
2016-06-14	31.07	31.07	30.61	30.80	1374923
2016-06-15	30.80	30.90	30.58	30.68	915326
2016-06-16	30.65	30.95	30.54	30.93	856380
2016-06-17	30.85	31.04	30.69	31.02	1294362
2016-06-20	31.17	31.30	30.92	30.99	788866
2016-06-21	30.96	31.40	30.78	31.15	1195058
2016-06-22	31.10	31.11	30.79	30.79	982310
2016-06-23	30.87	31.24	30.76	31.24	1075172
2016-06-24	30.66	31.65	30.66	31.46	2579698
2016-06-27	31.40	31.65	30.89	31.07	1706340
2016-06-28	31.20	31.56	30.87	31.55	1453123
2016-06-29	31.74	32.04	31.66	32.04	1059446
2016-06-30	32.06	32.75	31.98	32.75	1969961
2016-07-01	32.80	32.96	32.35	32.61	917336
2016-07-05	32.55	32.62	32.29	32.29	1178811
2016-07-06	32.25	32.42	32.07	32.33	1847262
2016-07-07	32.17	32.32	31.68	31.81	978841
2016-07-08	31.78	32.28	31.60	32.26	895050
2016-07-11	32.14	32.44	31.92	32.39	1274909
2016-07-12	32.22	32.47	32.09	32.13	769940
2016-07-13	32.37	32.40	31.90	32.10	1193378
2016-07-14	31.50	32.14	31.50	32.06	925090
2016-07-15	32.05	32.26	31.79	32.06	1183551
2016-07-18	32.14	32.20	32.01	32.12	706387
2016-07-19	32.12	32.13	31.80	32.00	602612
2016-07-20	32.00	32.08	31.79	32.00	590175
2016-07-21	31.88	32.04	31.79	31.96	742395
2016-07-22	31.89	32.75	31.79	32.67	922105
2016-07-25	32.52	32.64	32.17	32.21	590416
2016-07-26	32.26	32.45	31.85	32.01	659371
2016-07-27	31.98	32.00	31.30	31.58	635449
2016-07-28	31.58	31.66	31.40	31.57	938309
2016-07-29	31.55	32.26	31.53	32.17	1182913
2016-08-01	32.10	32.29	31.36	31.44	1520703
2016-08-02	30.75	31.44	30.75	30.98	1082311
2016-08-03	31.01	31.15	30.74	31.11	1312337
2016-08-04	31.05	31.36	30.79	31.24	1255591
2016-08-05	31.23	31.27	30.61	30.75	1087732
2016-08-08	30.83	31.22	30.79	31.04	1129826
2016-08-09	31.04	31.25	30.90	31.07	761008
2016-08-10	31.22	31.22	30.82	31.13	1100960
2016-08-11	31.19	31.51	31.14	31.51	747802
2016-08-12	31.58	31.66	31.27	31.30	921814
2016-08-15	31.39	31.51	30.78	30.81	771589
2016-08-16	30.74	30.75	30.11	30.12	837466
2016-08-17	30.05	30.45	29.91	30.43	858059
2016-08-18	30.44	30.95	30.30	30.95	660255
2016-08-19	30.70	31.20	30.66	31.20	1194630
2016-08-22	31.23	31.66	30.96	31.59	1296518
2016-08-23	31.71	31.83	31.27	31.29	964210
2016-08-24	31.29	31.36	31.06	31.26	478418
2016-08-25	31.24	31.38	31.11	31.14	567754
2016-08-26	31.25	31.47	30.46	30.49	544930
2016-08-29	30.55	30.96	30.55	30.96	535861
2016-08-30	30.97	31.21	30.74	30.90	1228731
2016-08-31	30.86	31.16	30.77	31.13	1246518
2016-09-01	31.02	31.14	30.68	30.78	684577
2016-09-02	30.85	31.38	30.81	31.36	858552
2016-09-06	31.57	31.91	31.44	31.90	744447
2016-09-07	31.88	32.15	31.36	32.13	1464141
2016-09-08	32.01	32.52	31.94	32.47	1050888
2016-09-09	32.06	32.07	31.20	31.20	1182835
2016-09-12	31.10	31.66	31.04	31.53	1051488
2016-09-13	31.34	31.45	30.59	30.68	885839
2016-09-14	30.86	31.08	30.66	30.85	841169
2016-09-15	30.82	31.15	30.68	31.10	510895
2016-09-16	30.94	31.53	30.69	31.44	1119804
2016-09-19	31.63	31.87	31.55	31.85	607236
2016-09-20	31.99	32.22	31.86	32.01	659463
2016-09-21	32.12	32.87	32.12	32.82	832744
2016-09-22	32.94	33.05	32.70	32.97	873664
2016-09-23	32.81	32.96	31.71	32.68	712534
2016-09-26	32.60	33.04	32.55	32.81	715503
2016-09-27	32.88	33.10	32.46	32.48	780609
2016-09-28	32.61	32.77	32.21	32.72	918151
2016-09-29	32.68	32.68	32.03	32.11	989098
2016-09-30	32.29	32.33	31.50	31.62	1627590
2016-10-03	31.66	31.69	31.12	31.34	966340
2016-10-04	31.34	31.34	30.30	30.48	1260280
2016-10-05	30.64	30.73	30.31	30.07	1661240
2016-10-06	30.04	30.37	29.77	29.99	1007980
2016-10-07	30.20	30.35	29.61	29.62	822428
2016-10-10	29.66	30.40	29.66	30.35	803447
2016-10-11	30.20	30.27	29.85	29.89	790327
2016-10-12	29.86	30.10	29.84	30.08	1011564
2016-10-13	30.14	30.55	30.04	30.35	718353
2016-10-14	30.22	30.53	30.15	30.29	969835
2016-10-17	30.41	30.60	30.31	30.45	505303
2016-10-18	30.65	30.85	30.31	30.68	1040654
2016-10-19	30.73	30.90	30.53	30.74	732016
2016-10-20	30.79	31.10	30.72	30.82	519180
2016-10-21	30.66	30.76	30.33	30.55	551335
2016-10-24	30.89	30.89	30.41	30.62	602494
2016-10-25	30.54	30.70	30.48	30.69	482190
2016-10-26	30.60	30.77	30.32	30.71	539961
2016-10-27	30.61	30.75	30.17	30.64	798510
2016-10-28	30.64	31.07	30.01	30.69	1008130
2016-10-31	30.87	31.25	30.86	31.04	1112752
2016-11-01	31.07	31.07	30.19	30.25	950142
2016-11-02	30.13	30.17	29.60	29.73	1127873
2016-11-03	29.88	30.15	29.57	29.86	652512
2016-11-04	30.11	30.92	29.98	30.40	1149822
2016-11-07	30.62	31.27	30.32	31.26	1321058
2016-11-08	31.24	31.78	31.17	31.59	752644
2016-11-09	30.94	31.46	30.41	31.23	1525363
2016-11-10	30.99	30.99	30.07	30.40	1009132
2016-11-11	30.42	30.71	30.28	30.44	908423
2016-11-14	30.21	30.49	30.10	30.44	1275886
2016-11-15	30.44	31.27	30.42	31.20	1466189
2016-11-16	31.20	31.38	30.66	30.98	782901
2016-11-17	30.84	31.13	30.55	30.63	644918
2016-11-18	30.63	30.96	30.63	30.85	606878
2016-11-21	31.04	31.46	30.94	31.33	783529
2016-11-22	31.32	31.39	31.08	31.28	664396
2016-11-23	30.93	31.42	30.72	31.20	1016663
2016-11-25	31.31	31.79	31.31	31.73	253256
2016-11-28	31.75	32.15	31.67	32.07	721632
2016-11-29	31.91	32.48	31.72	32.26	1138633
2016-11-30	32.00	32.17	31.64	31.65	1401087
2016-12-01	31.65	31.85	31.26	31.84	1382658
2016-12-02	32.12	32.60	32.09	32.34	960779
2016-12-05	32.28	32.45	31.98	32.41	934002
2016-12-06	32.49	32.57	31.96	32.04	1374180
2016-12-07	32.14	32.43	32.07	32.41	971124
2016-12-08	32.17	32.79	31.98	32.70	862369
2016-12-09	32.73	33.31	32.70	33.18	1199888
2016-12-12	33.18	33.84	33.18	33.67	1002554
2016-12-13	33.77	33.94	33.58	33.89	1070972
2016-12-14	33.97	34.23	33.15	33.25	1061607
2016-12-15	33.10	33.66	32.99	33.59	753323
2016-12-16	33.61	33.80	33.45	33.69	1975172
2016-12-19	33.90	33.97	33.42	33.77	714274
2016-12-20	33.83	34.02	32.56	33.77	1042686
2016-12-21	33.81	34.19	33.57	33.57	779315
2016-12-22	33.63	33.85	33.45	33.77	758041
2016-12-23	33.88	33.88	33.62	33.74	327298
2016-12-27	33.86	33.92	33.63	33.75	264198
2016-12-28	33.72	33.87	33.15	33.25	512357
2016-12-29	33.42	33.70	33.28	33.64	617590
2016-12-30	33.63	33.78	33.38	33.45	523850
2017-01-03	33.58	33.77	33.23	33.51	1115615
2017-01-04	33.68	34.14	33.58	33.90	918168
2017-01-05	33.91	34.11	33.64	33.49	1687238
2017-01-06	33.34	33.98	33.34	33.82	1036848
2017-01-09	33.90	33.93	33.08	33.14	1357990
2017-01-10	33.17	33.28	32.85	33.06	740627
2017-01-11	33.03	33.49	33.03	33.47	695714
2017-01-12	33.46	33.70	33.30	33.70	941967
2017-01-13	33.67	33.84	33.44	33.75	600883
2017-01-17	33.94	34.06	33.63	33.78	463667
2017-01-18	33.61	33.89	33.58	33.70	623980
2017-01-19	33.50	33.67	33.17	33.22	639382
2017-01-20	33.32	33.51	33.18	33.40	515747
2017-01-23	33.40	33.60	33.27	33.38	997790
2017-01-24	33.47	33.81	33.43	33.62	957290
2017-01-25	33.51	33.82	33.51	33.80	667741
2017-01-26	33.81	34.16	33.54	33.66	637052
2017-01-27	33.81	33.88	33.33	33.42	597969
2017-01-30	33.38	33.43	32.88	33.24	906241
2017-01-31	33.33	33.60	33.16	33.54	937026
2017-02-01	33.36	33.70	32.93	33.19	938992
2017-02-02	33.26	33.53	33.00	33.52	792023
2017-02-03	33.74	33.94	33.56	33.87	630004
2017-02-06	33.99	34.09	33.85	33.89	707481
2017-02-07	33.94	33.99	33.85	33.90	527937
2017-02-08	33.98	33.98	33.77	33.90	740426
2017-02-09	33.89	34.06	33.76	34.06	952221
2017-02-10	34.04	34.45	34.02	34.27	672769
2017-02-13	34.19	34.56	34.19	34.54	482784
2017-02-14	34.52	34.55	34.07	34.31	470016
2017-02-15	34.10	34.27	33.97	34.19	812885
2017-02-16	34.17	34.64	34.17	34.62	632156
2017-02-17	34.57	34.76	34.37	34.62	1216577
2017-02-21	34.58	34.97	34.50	34.95	675768
2017-02-22	34.92	35.17	34.73	34.95	595264
2017-02-23	35.51	36.11	35.14	35.75	1897478
2017-02-24	35.88	36.28	35.80	36.11	1158932
2017-02-27	36.14	36.36	35.96	36.27	962412
2017-02-28	36.23	36.98	36.02	36.83	1647443
2017-03-01	36.46	37.41	36.18	37.02	1271215
2017-03-02	36.79	37.32	36.72	36.98	1035260
2017-03-03	37.01	37.10	36.65	36.74	1637677
2017-03-06	36.73	36.89	36.57	36.70	1020600
2017-03-07	36.74	36.85	36.57	36.80	1227883
2017-03-08	36.45	36.55	35.87	35.88	1091669
2017-03-09	35.90	36.13	35.76	36.05	1490415
2017-03-10	36.28	36.43	35.98	36.22	1084793
2017-03-13	36.23	36.62	36.23	36.39	1028335
2017-03-14	36.37	36.44	36.14	36.25	839288
2017-03-15	36.42	37.07	36.27	36.91	1430571
2017-03-16	36.85	36.88	36.39	36.62	1162108
2017-03-17	36.60	37.04	36.60	36.79	3035101
2017-03-20	36.89	36.90	36.42	36.49	662829
2017-03-21	36.10	36.14	35.60	35.71	3715642
2017-03-22	35.73	35.94	35.57	35.63	2540928
2017-03-23	35.67	35.92	35.43	35.55	1732235
2017-03-24	35.60	35.95	35.52	35.69	2172323
2017-03-27	35.80	35.87	35.22	35.41	1420168
2017-03-28	35.35	35.65	35.24	35.61	1136404
2017-03-29	35.52	35.52	35.28	35.40	1142016
2017-03-30	35.35	35.35	35.04	35.17	634602
2017-03-31	35.11	35.26	34.97	34.98	1170312
2017-04-03	34.98	34.98	34.57	34.90	1591853
2017-04-04	34.80	35.34	34.80	35.18	1201353
2017-04-05	35.22	35.34	35.05	34.98	1637893
2017-04-06	34.96	35.07	34.79	35.01	1209759
2017-04-07	35.05	35.18	34.80	34.81	802254
2017-04-10	34.82	34.90	34.54	34.66	1078756
2017-04-11	34.66	34.92	34.51	34.89	973297
2017-04-12	34.89	34.89	34.68	34.76	961978
2017-04-13	34.79	34.81	34.51	34.53	806507
2017-04-17	34.55	34.73	34.47	34.65	1498843
2017-04-18	34.65	34.98	34.53	34.89	1571152
2017-04-19	34.95	35.04	34.70	34.82	1342305
2017-04-20	34.80	34.80	34.37	34.74	1521974
2017-04-21	34.79	35.21	34.78	35.16	1049966
2017-04-24	35.27	35.35	34.98	35.27	916263
2017-04-25	35.34	35.51	34.94	35.02	1575081
2017-04-26	34.99	35.22	34.87	34.97	744517
2017-04-27	34.92	35.14	34.88	34.96	847066
2017-04-28	34.70	35.17	34.67	34.78	1179050
2017-05-01	34.82	34.82	34.42	34.52	561089
2017-05-02	34.60	34.81	34.44	34.56	513545
2017-05-03	34.52	34.76	34.29	34.73	1220581
2017-05-04	34.13	34.58	33.67	34.33	1551430
2017-05-05	34.50	34.53	34.07	34.29	1227526
2017-05-08	34.30	34.35	33.94	34.05	1090819
2017-05-09	34.00	34.00	33.52	33.61	995920
2017-05-10	33.69	33.95	33.50	33.93	1102512
2017-05-11	33.89	34.05	33.61	33.81	681048
2017-05-12	33.91	34.21	33.73	34.14	937871
2017-05-15	34.20	34.47	34.15	34.24	918415
2017-05-16	34.24	34.40	33.87	33.88	736697
2017-05-17	33.88	34.05	33.57	33.81	813328
2017-05-18	33.77	33.98	33.45	33.92	775498
2017-05-19	34.00	34.33	33.75	34.22	1135223
2017-05-22	34.20	34.74	34.20	34.65	875234
2017-05-23	34.78	35.03	34.69	34.78	745001
2017-05-24	34.81	35.12	34.80	35.10	807645
2017-05-25	35.11	35.46	35.10	35.28	906098
2017-05-26	35.30	35.34	35.09	35.15	778542
2017-05-30	35.19	35.37	34.93	35.34	637496
2017-05-31	35.38	35.79	35.27	35.63	1771247
2017-06-01	35.61	35.93	35.41	35.92	901738
2017-06-02	36.06	36.09	35.64	35.79	614689
2017-06-05	35.81	35.89	35.60	35.72	762676
2017-06-06	35.73	35.95	35.60	35.80	846350
2017-06-07	35.86	35.86	35.57	35.58	865423
2017-06-08	35.46	35.65	35.32	35.57	821333
2017-06-09	35.49	35.62	35.26	35.37	1182420
2017-06-12	35.41	35.67	35.18	35.53	1217517
2017-06-13	35.50	35.55	35.30	35.53	810050
2017-06-14	35.74	36.04	35.38	35.64	1288624
2017-06-15	35.48	36.07	35.45	35.99	1351727
2017-06-16	35.96	37.25	35.96	36.47	2758091
2017-06-19	36.50	36.58	35.65	35.81	1523743
2017-06-20	35.74	35.84	35.29	35.43	1209268
2017-06-21	35.46	35.54	35.11	35.32	1121151
2017-06-22	35.37	35.57	35.16	35.49	873793
2017-06-23	35.47	35.59	35.34	35.47	1541932
2017-06-26	35.53	35.82	35.25	35.80	903757
2017-06-27	35.80	35.90	35.37	35.41	1056971
2017-06-28	35.58	35.70	35.08	35.10	938727
2017-06-29	34.94	35.10	34.67	34.90	814121
2017-06-30	34.97	35.08	34.75	34.79	948178
2017-07-03	34.84	35.01	34.64	34.83	675357
2017-07-05	34.85	34.90	34.35	34.34	939771
2017-07-06	34.31	34.31	34.09	34.23	1020955
2017-07-07	34.22	34.38	34.17	34.22	680167
2017-07-10	34.28	34.46	34.19	34.21	839613
2017-07-11	34.33	34.43	33.95	34.14	928580
2017-07-12	34.45	34.68	34.45	34.64	1003891
2017-07-13	34.62	34.65	34.30	34.44	814712
2017-07-14	34.70	34.90	34.53	34.57	912968
2017-07-17	34.61	34.73	34.32	34.69	447680
2017-07-18	34.80	34.90	34.26	34.82	693307
2017-07-19	34.95	35.00	34.68	34.99	998550
2017-07-20	35.15	35.36	35.01	35.20	694887
2017-07-21	35.08	35.42	35.08	35.42	579058
2017-07-24	35.53	35.69	35.33	35.58	938599
2017-07-25	35.65	35.85	35.55	35.65	1178192
2017-07-26	35.59	35.70	35.49	35.62	571305
2017-07-27	35.54	35.83	35.54	35.81	578979
2017-07-28	35.80	35.92	35.62	35.80	699873
2017-07-31	35.84	35.92	35.68	35.86	686371
2017-08-01	35.96	36.10	35.83	35.90	752038
2017-08-02	35.75	35.91	35.55	35.74	1031071
2017-08-03	35.35	36.04	35.35	36.01	1038704
2017-08-04	35.90	36.14	35.78	35.91	796658
2017-08-07	35.91	36.28	35.77	36.22	935066
2017-08-08	36.15	36.36	36.02	36.24	1148617
2017-08-09	36.30	36.40	35.89	36.03	982642
2017-08-10	36.03	36.03	35.53	35.70	1002871
2017-08-11	35.61	35.73	35.27	35.42	775047
2017-08-14	35.54	35.73	35.42	35.47	1217465
2017-08-15	35.31	35.60	35.25	35.51	993377
2017-08-16	35.51	35.75	35.51	35.65	930676
2017-08-17	35.63	35.74	35.37	35.39	556677
2017-08-18	35.40	35.62	35.26	35.59	857218
2017-08-21	35.61	35.85	35.53	35.76	545370
2017-08-22	35.80	36.12	35.73	36.12	468921
2017-08-23	36.09	36.29	35.95	36.29	506497
2017-08-24	36.29	36.32	36.09	36.26	378406
2017-08-25	36.36	36.36	36.20	36.22	611223
2017-08-28	36.26	36.41	36.20	36.41	819417
2017-08-29	36.42	36.51	36.12	36.18	521363
2017-08-30	36.13	36.20	35.99	36.11	531529
2017-08-31	36.12	36.21	35.70	35.72	1304896
2017-09-01	35.87	36.00	35.67	35.76	603554
2017-09-05	35.86	35.93	35.55	35.58	799893
2017-09-06	35.68	35.83	35.57	35.70	906647
2017-09-07	35.69	36.06	35.64	36.02	1057426
2017-09-08	35.96	36.21	35.73	36.15	1014619
2017-09-11	36.14	36.66	35.90	36.59	653509
2017-09-12	36.58	36.68	36.08	36.16	888961
2017-09-13	36.20	36.24	35.94	35.95	970499
2017-09-14	35.95	36.37	35.77	36.27	702735
2017-09-15	36.27	36.37	36.03	36.31	1245156
2017-09-18	36.33	36.39	36.00	36.22	537640
2017-09-19	36.25	36.41	36.16	36.25	671487
2017-09-20	36.33	36.41	35.86	36.11	651703
2017-09-21	36.04	36.24	35.87	35.88	442981
2017-09-22	35.99	36.14	35.69	35.84	731635
2017-09-25	35.88	36.32	35.77	36.27	857253
2017-09-26	36.26	36.28	35.97	36.18	878530
2017-09-27	36.04	36.39	35.70	36.02	1076070
2017-09-28	35.92	36.19	35.79	36.18	596347
2017-09-29	36.14	36.15	35.82	36.03	836900
2017-10-02	36.10	36.24	35.96	36.17	933203
2017-10-03	36.14	36.23	35.92	36.16	888436
2017-10-04	36.16	36.18	35.89	36.15	926257
2017-10-05	36.21	36.36	36.04	35.99	889111
2017-10-06	35.05	35.62	35.00	35.58	1897268
2017-10-09	35.67	35.79	35.65	35.75	1366766
2017-10-10	35.87	36.26	35.81	36.20	715874
2017-10-11	36.13	36.89	36.07	36.47	984889
2017-10-12	36.47	36.89	36.39	36.85	710214
2017-10-13	37.00	37.30	36.79	36.82	694538
2017-10-16	36.81	36.97	36.70	36.72	476431
2017-10-17	36.71	37.01	36.62	36.92	585557
2017-10-18	36.91	37.04	36.86	36.87	746562
2017-10-19	36.87	37.01	36.81	36.92	845052
2017-10-20	36.91	37.21	36.87	37.09	543096
2017-10-23	37.29	37.29	37.05	37.23	667116
2017-10-24	37.15	37.32	36.81	37.00	1202719
2017-10-25	36.95	36.95	36.35	36.73	1058053
2017-10-26	36.94	37.30	36.81	36.82	1125610
2017-10-27	36.76	37.20	36.76	37.08	1203051
2017-10-30	37.01	37.20	36.80	36.90	1135843
2017-10-31	36.84	37.00	36.80	36.84	804109
2017-11-01	36.94	37.02	36.60	36.60	879141
2017-11-02	36.20	36.73	36.00	36.06	1355693
2017-11-03	35.90	36.22	35.60	35.63	1688024
2017-11-06	35.69	35.79	35.35	35.38	1442631
2017-11-07	35.45	35.94	35.33	35.84	2088892
2017-11-08	35.82	36.00	35.62	35.73	1138947
2017-11-09	35.62	35.77	35.30	35.53	1032786
2017-11-10	35.38	35.48	34.93	35.01	1318040
2017-11-13	35.02	35.43	34.89	35.12	2885867
2017-11-14	35.06	35.87	35.06	35.85	1753060
2017-11-15	35.89	36.01	35.50	35.55	983299
2017-11-16	35.60	35.68	35.40	35.44	991428
2017-11-17	35.40	35.50	35.16	35.20	830199
2017-11-20	35.06	35.27	34.87	34.94	582735
2017-11-21	34.93	35.06	34.81	34.82	989609
2017-11-22	34.83	34.95	34.72	34.91	610020
2017-11-24	34.98	34.99	34.79	34.90	389319
2017-11-27	34.93	35.23	34.81	35.13	632937
2017-11-28	35.22	35.41	35.17	35.40	529245
2017-11-29	35.31	35.56	35.20	35.28	610105
2017-11-30	35.26	35.80	35.26	35.76	1605992
2017-12-01	35.90	36.00	35.11	35.23	1780018
2017-12-04	35.38	35.67	35.05	35.05	956332
2017-12-05	35.08	35.13	34.15	34.27	1427446
2017-12-06	34.21	34.43	33.97	34.13	1253760
2017-12-07	34.19	34.65	34.00	34.65	1185639
2017-12-08	34.65	34.65	34.30	34.46	981091
2017-12-11	34.34	34.58	34.26	34.55	1044698
2017-12-12	34.41	34.72	34.04	34.05	800079
2017-12-13	34.08	34.19	33.87	33.89	643076
2017-12-14	33.85	34.10	33.47	33.85	831462
2017-12-15	33.85	34.34	33.80	34.15	1854431
2017-12-18	34.19	34.40	33.78	33.81	880797
2017-12-19	33.82	33.93	33.31	33.34	1160476
2017-12-20	33.38	33.48	32.87	32.97	829042
2017-12-21	32.84	33.02	32.65	32.66	656164
2017-12-22	32.76	33.10	32.70	33.01	754997
2017-12-26	33.06	33.20	32.83	32.83	935301
2017-12-27	32.84	32.97	32.60	32.75	1150361
2017-12-28	32.83	33.02	32.77	33.00	1186826
2017-12-29	33.08	33.15	32.88	32.91	1051872
2018-01-02	33.00	33.07	32.54	32.67	1170724
2018-01-03	32.66	32.97	32.58	32.66	1307842
2018-01-04	32.68	32.89	32.48	32.60	1459339
2018-01-05	32.70	32.83	32.47	32.50	1368050
2018-01-08	32.58	32.84	32.36	32.42	1230029
2018-01-09	32.39	32.41	32.04	32.10	1039786
2018-01-10	31.92	31.99	30.88	30.89	2064151
2018-01-11	31.50	31.83	31.19	31.25	1883223
2018-01-12	31.22	31.38	30.70	30.74	1425257
2018-01-16	30.76	31.05	30.76	30.98	1585451
2018-01-17	31.07	31.46	31.05	31.40	1309812
2018-01-18	31.78	31.78	31.18	31.33	2435025
2018-01-19	31.38	31.65	31.23	31.42	1168146
2018-01-22	31.52	31.80	31.47	31.57	1254515
2018-01-23	31.58	31.97	31.52	31.86	1413947
2018-01-24	31.92	32.33	31.77	32.13	2064918
2018-01-25	32.17	32.32	32.01	32.30	1286048
2018-01-26	32.48	32.54	31.79	32.14	994424
2018-01-29	32.02	32.02	31.62	31.71	1168884
2018-01-30	31.55	32.14	31.52	31.71	1363550
2018-01-31	31.86	32.23	31.53	32.20	2410713
2018-02-01	32.21	32.36	31.82	31.93	1200963
2018-02-02	31.71	31.75	31.31	31.35	1526678
2018-02-05	31.18	31.54	30.67	30.69	1519241
2018-02-06	30.54	30.71	29.81	30.28	1993098
2018-02-07	30.23	30.65	30.08	30.28	1513360
2018-02-08	30.24	30.34	29.59	29.60	1598826
2018-02-09	29.73	30.60	29.66	30.39	1755494
2018-02-12	30.70	31.20	30.36	30.87	1813400
2018-02-13	30.75	31.09	30.34	30.96	2827110
2018-02-14	30.77	30.98	30.51	30.78	1134583
2018-02-15	30.89	31.35	30.81	31.34	805061
2018-02-16	31.30	31.66	31.25	31.56	834633
2018-02-20	31.39	31.59	31.02	31.21	1412463
2018-02-21	31.21	31.48	30.82	30.82	2167952
2018-02-22	31.56	31.95	30.74	31.47	2420422
2018-02-23	31.90	33.06	31.86	32.95	3445711
2018-02-26	33.00	33.00	32.23	32.28	1768340
2018-02-27	32.38	32.49	31.57	31.58	1684699
2018-02-28	31.66	31.77	31.33	31.34	1664343
2018-03-01	31.54	31.99	31.32	31.54	1265574
2018-03-02	31.51	31.80	30.85	31.19	1468155
2018-03-05	31.09	32.08	31.05	31.92	1623267
2018-03-06	31.90	31.90	31.15	31.20	1536229
2018-03-07	31.05	31.31	30.85	30.88	1462547
2018-03-08	30.89	31.44	30.76	31.22	1356229
2018-03-09	31.26	31.48	31.06	31.35	1504430
2018-03-12	31.38	31.58	31.24	31.45	1460410
2018-03-13	31.60	31.65	31.32	31.52	2491357
2018-03-14	31.66	32.05	31.57	31.79	1266608
2018-03-15	31.75	32.09	31.14	31.62	2396975
2018-03-16	31.74	32.18	31.61	32.00	4322662
2018-03-19	31.93	32.13	31.68	31.89	1323023
2018-03-20	31.90	32.07	31.62	31.78	1532132
2018-03-21	31.86	32.16	31.73	31.79	920234
2018-03-22	31.74	32.39	31.71	31.81	1440708
2018-03-23	31.85	32.08	31.38	31.43	1076188
2018-03-26	31.59	31.87	31.43	31.81	810098
2018-03-27	31.81	32.59	31.67	32.26	1320958
2018-03-28	32.31	32.72	32.12	32.33	1711722
2018-03-29	32.36	32.83	32.36	32.77	1531471
2018-04-02	32.80	32.90	31.94	32.12	2019371
2018-04-03	32.12	32.67	32.08	32.54	1805121
2018-04-04	32.50	32.54	32.03	32.27	1770915
2018-04-05	32.29	32.98	32.05	32.85	1509777
2018-04-06	32.85	32.85	32.26	32.37	1987957
2018-04-09	32.06	32.31	31.92	32.07	1152309
2018-04-10	32.19	32.25	31.79	31.80	1361284
2018-04-11	31.77	32.06	31.75	31.80	1220955
2018-04-12	31.84	32.06	31.49	31.56	2247514
2018-04-13	31.65	31.86	31.53	31.61	1354417
2018-04-16	31.73	32.31	31.69	32.30	1218989
2018-04-17	32.36	32.70	32.17	32.62	999430
2018-04-18	32.71	32.91	32.61	32.75	1958440
2018-04-19	32.70	32.81	32.36	32.76	1685160
2018-04-20	32.83	32.83	32.38	32.47	1289439
2018-04-23	32.53	32.74	32.38	32.51	1256258
2018-04-24	32.62	33.07	32.51	32.80	1018326
2018-04-25	32.68	32.90	32.56	32.80	2020026
2018-04-26	32.98	33.05	32.77	32.91	1480863
2018-04-27	32.82	33.16	32.82	32.91	1226801
2018-04-30	33.06	33.39	32.85	32.87	2235087
2018-05-01	32.88	32.97	32.70	32.83	1369208
2018-05-02	32.80	33.23	32.75	33.10	1689812
2018-05-03	32.97	33.80	32.71	33.74	1704183
2018-05-04	33.83	34.37	33.75	34.17	2524060
2018-05-07	34.20	34.59	34.08	34.33	2517900
2018-05-08	34.27	34.27	33.67	33.82	1891737
2018-05-09	33.88	33.89	33.46	33.60	1380109
2018-05-10	33.82	34.28	33.69	34.24	1197084
2018-05-11	34.27	34.29	34.10	34.23	1834550
2018-05-14	34.26	34.30	33.79	33.99	1777076
2018-05-15	33.80	33.90	33.37	33.64	1549425
2018-05-16	33.73	33.86	33.37	33.61	1881671
2018-05-17	33.70	33.76	33.27	33.31	1391015
2018-05-18	33.45	33.69	33.22	33.35	1545458
2018-05-21	33.50	33.71	33.29	33.64	1305479
2018-05-22	33.54	33.77	33.49	33.65	1943086
2018-05-23	33.75	34.24	33.62	34.08	1468810
2018-05-24	34.02	34.39	33.99	34.36	1153986
2018-05-25	34.37	34.49	34.18	34.39	903956
2018-05-29	34.39	34.74	34.25	34.47	1771860
2018-05-30	34.45	35.16	34.39	35.09	1905721
2018-05-31	35.08	35.42	34.81	35.02	2504995
2018-06-01	35.04	35.04	34.17	34.38	1578663
2018-06-04	34.50	34.81	34.22	34.49	1459938
2018-06-05	34.47	34.63	34.04	34.32	1796033
2018-06-06	34.35	34.35	33.48	33.61	1767803
2018-06-07	33.64	34.01	33.56	33.76	1283708
2018-06-08	33.82	34.03	33.58	33.75	1764384
2018-06-11	33.75	33.87	33.20	33.24	1804913
2018-06-12	33.19	33.80	33.19	33.80	1240856
2018-06-13	33.87	34.09	33.73	34.00	2017505
2018-06-14	34.15	34.61	34.07	34.56	1765764
2018-06-15	34.44	34.53	34.10	34.22	2298417
2018-06-18	34.25	34.48	34.11	34.29	1950926
2018-06-19	34.31	34.63	34.20	34.49	1811660
2018-06-20	34.59	34.59	34.30	34.50	1679599
2018-06-21	34.60	34.91	34.47	34.80	1307058
2018-06-22	34.90	35.08	34.77	34.96	1761557
2018-06-25	34.79	35.40	34.77	35.29	2371068
2018-06-26	35.24	35.46	34.96	35.04	1298013
2018-06-27	35.04	35.18	34.85	35.07	1377547
2018-06-28	35.15	35.54	35.06	35.12	1302891
2018-06-29	35.12	35.40	34.94	35.21	1437401
2018-07-02	35.24	35.32	34.94	35.08	1104865
2018-07-03	35.11	35.39	34.98	35.19	737171
2018-07-05	35.24	35.29	35.07	35.28	1577439
2018-07-06	35.42	35.79	35.34	35.63	1492345
2018-07-09	35.28	35.36	34.26	34.34	1593559
2018-07-10	34.25	34.97	34.13	34.77	2417771
2018-07-11	34.79	35.34	34.79	35.22	1508771
2018-07-12	35.30	35.47	35.09	35.39	1212773
2018-07-13	35.36	35.46	35.14	35.42	1313027
2018-07-16	35.15	35.50	35.15	35.29	1167458
2018-07-17	35.34	35.53	35.20	35.24	1405465
2018-07-18	35.26	35.47	35.06	35.46	1520378
2018-07-19	35.59	36.59	35.59	36.13	2494017
2018-07-20	36.06	36.13	35.54	35.79	1062047
2018-07-23	35.93	36.00	35.50	35.71	2038403
2018-07-24	35.71	35.89	35.23	35.76	1335830
2018-07-25	35.72	36.23	35.69	35.94	1162990
2018-07-26	36.17	36.47	35.95	36.17	1813720
2018-07-27	36.20	36.42	36.02	36.17	1965644
2018-07-30	36.10	36.28	35.59	35.95	1447962
2018-07-31	36.10	36.41	35.89	36.24	1961381
2018-08-01	36.14	36.14	35.58	35.90	1598177
2018-08-02	35.88	36.21	35.75	36.12	1069627
2018-08-03	36.11	36.43	35.95	36.23	1279602
2018-08-06	36.21	36.50	36.21	36.36	1129776
2018-08-07	36.41	36.49	36.20	36.36	1090612
2018-08-08	36.25	36.39	36.14	36.31	1088423
2018-08-09	36.47	37.03	35.96	36.88	1821201
2018-08-10	37.00	37.37	36.86	36.89	1455691
2018-08-13	36.48	36.77	36.23	36.59	2549502
2018-08-14	36.71	37.19	36.60	36.92	1788916
2018-08-15	36.93	37.23	36.77	36.96	2195385
2018-08-16	36.93	37.56	36.82	37.54	1345124
2018-08-17	37.40	37.69	37.32	37.56	2208303
2018-08-20	37.58	37.68	37.32	37.42	1249248
2018-08-21	37.38	37.42	37.04	37.14	1680648
2018-08-22	37.14	37.21	36.77	36.88	1343410
2018-08-23	36.86	36.96	36.63	36.88	1314248
2018-08-24	36.91	37.13	36.79	37.10	723805
2018-08-27	37.14	37.14	36.72	36.90	907462
2018-08-28	36.90	37.05	36.79	36.91	1107818
2018-08-29	36.97	37.05	36.77	36.95	1064391
2018-08-30	37.04	37.04	36.76	36.90	888892
2018-08-31	36.90	37.08	36.73	36.83	863321
2018-09-04	37.11	37.19	36.65	36.75	1275926
2018-09-05	36.75	37.32	36.66	37.28	1300765
2018-09-06	37.36	37.61	37.20	37.50	1411535
2018-09-07	37.25	37.37	36.97	37.03	1226559
2018-09-10	37.17	37.70	37.08	37.58	1273112
2018-09-11	37.55	37.75	37.28	37.38	1603218
2018-09-12	37.37	37.45	37.19	37.21	1031757
2018-09-13	37.21	37.44	37.01	37.42	957950
2018-09-14	37.32	37.49	37.08	37.39	1206925
2018-09-17	37.45	37.45	37.03	37.31	1414813
2018-09-18	37.31	37.42	36.93	37.11	972193
2018-09-19	37.15	37.15	36.11	36.27	1229173
2018-09-20	36.27	36.60	35.99	36.56	1132257
2018-09-21	36.56	36.91	36.40	36.69	2244182
2018-09-24	36.69	36.75	36.47	36.52	1021631
2018-09-25	36.52	36.52	35.75	35.79	1600748
2018-09-26	35.83	35.83	35.29	35.30	2290885
2018-09-27	35.42	35.88	35.33	35.68	1886382
2018-09-28	35.81	36.38	35.80	36.32	1238299
2018-10-01	36.30	36.39	36.15	36.36	1048535
2018-10-02	36.46	36.85	36.46	36.75	891946
2018-10-03	36.77	36.96	36.03	36.27	1291204
2018-10-04	36.18	36.65	35.95	36.64	1122135
2018-10-05	36.62	37.16	36.62	37.03	880992
2018-10-08	37.19	37.74	37.16	37.22	1079210
2018-10-09	37.21	37.67	37.10	37.51	1369501
2018-10-10	37.50	37.98	37.25	37.27	1605706
2018-10-11	37.27	37.31	36.16	36.28	2269952
2018-10-12	36.41	36.46	35.91	36.39	1319609
2018-10-15	36.46	36.79	36.32	36.50	977199
2018-10-16	36.47	37.26	36.37	37.11	798018
2018-10-17	37.09	37.40	36.80	37.31	1460139
2018-10-18	37.34	37.74	37.12	37.22	1291615
2018-10-19	37.33	38.13	37.33	37.77	1410809
2018-10-22	37.70	37.78	37.12	37.32	1235590
2018-10-23	37.19	37.48	36.84	37.10	1452807
2018-10-24	37.31	37.98	37.05	37.65	2051457
2018-10-25	37.47	37.49	37.01	37.19	1235713
2018-10-26	37.22	37.51	36.17	36.54	1692205
2018-10-29	36.58	37.30	36.58	37.08	2457522
2018-10-30	37.15	37.42	36.54	36.91	2017610
2018-10-31	36.91	36.91	36.09	36.15	2276105
2018-11-01	36.24	36.25	35.82	36.06	1842015
2018-11-02	36.21	36.31	35.55	35.76	1548830
2018-11-05	35.93	36.81	35.93	36.58	1704402
2018-11-06	36.60	37.23	36.60	37.21	1482328
2018-11-07	37.45	37.67	37.04	37.45	1755908
2018-11-08	38.00	38.04	37.29	37.70	2647453
2018-11-09	37.67	38.33	37.57	38.23	2518730
2018-11-12	38.07	38.97	37.71	38.56	1849832
2018-11-13	38.72	39.29	38.46	39.16	2353393
2018-11-14	39.08	39.16	38.62	38.89	2204733
2018-11-15	38.68	39.47	38.22	39.34	2320814
2018-11-16	39.57	39.94	39.07	39.16	2158457
2018-11-19	39.04	39.51	39.04	39.51	1601809
2018-11-20	39.55	39.97	38.96	39.21	2244402
2018-11-21	39.20	39.52	38.74	38.82	2447383
2018-11-23	38.85	39.09	38.48	38.97	633816
2018-11-26	39.06	39.16	38.64	39.02	1601026
2018-11-27	38.65	39.30	38.60	39.26	1709040
2018-11-28	39.25	39.46	39.06	39.11	1696191
2018-11-29	39.13	39.15	38.68	38.89	3026340
2018-11-30	39.01	39.65	38.91	39.62	2182135
2018-12-03	39.61	39.92	39.32	39.92	1417300
2018-12-04	40.00	40.53	39.93	40.07	1312595
2018-12-06	40.28	40.54	39.31	40.36	2368223
2018-12-07	40.26	40.65	40.03	40.46	1772382
2018-12-10	40.48	40.86	39.93	40.79	1637850
2018-12-11	40.84	41.45	40.66	41.28	1773282
2018-12-12	41.35	41.62	41.13	41.25	1645242
2018-12-13	41.25	41.72	41.25	41.63	1560650
2018-12-14	41.56	41.68	41.19	41.60	2321159
2018-12-17	41.65	41.80	39.92	40.14	1834238
2018-12-18	40.26	40.64	39.96	40.14	2226130
2018-12-19	40.25	40.34	39.51	39.83	2591873
2018-12-20	39.82	40.47	39.37	40.03	2077150
2018-12-21	40.09	41.08	39.70	39.92	4810202
2018-12-24	40.03	40.08	37.90	38.22	777166
2018-12-26	38.28	38.84	37.67	38.82	1183891
2018-12-27	38.71	39.22	38.08	39.21	1912596
2018-12-28	39.32	39.58	38.86	39.05	1234282
2018-12-31	39.01	39.28	38.67	39.19	1483735
2019-01-02	39.17	39.21	38.05	38.26	2008495
2019-01-03	38.21	38.77	38.04	38.60	1606409
2019-01-04	38.45	39.32	38.45	39.21	1457292
2019-01-07	38.99	39.27	38.79	39.00	2231556
2019-01-08	39.01	39.93	38.95	39.55	1862557
2019-01-09	39.50	39.70	39.06	39.47	1650749
2019-01-10	39.50	40.14	39.47	40.11	1645631
2019-01-11	40.01	40.05	39.47	39.72	1249486
2019-01-14	39.44	39.45	38.92	39.32	1717532
2019-01-15	39.24	40.26	39.21	39.98	1376656
2019-01-16	39.90	40.13	39.60	39.99	1410763
2019-01-17	40.05	40.44	40.00	40.19	1461517
2019-01-18	40.38	40.59	40.18	40.28	1186395
2019-01-22	40.28	40.62	39.85	40.25	1467588
2019-01-23	40.34	40.83	40.33	40.82	1008971
2019-01-24	40.83	41.11	40.50	41.11	1341752
2019-01-25	40.98	41.14	40.28	40.31	929541
2019-01-28	40.33	40.49	39.96	40.21	1206057
2019-01-29	40.39	40.61	40.04	40.07	1201039
2019-01-30	40.00	40.50	39.86	40.27	1877074
2019-01-31	40.21	41.19	40.08	40.95	2859711
2019-02-01	40.91	40.91	40.33	40.66	2147273
2019-02-04	40.56	40.81	40.17	40.80	1022225
2019-02-05	40.74	40.82	40.53	40.70	1162453
2019-02-06	40.53	40.75	40.36	40.51	1244255
2019-02-07	40.58	41.25	40.32	41.22	1392785
2019-02-08	41.10	41.48	41.10	41.26	1390068
2019-02-11	41.42	41.57	41.25	41.44	993489
2019-02-12	41.52	41.71	41.28	41.47	1136822
2019-02-13	41.36	41.70	41.36	41.67	1732268
2019-02-14	41.70	41.86	41.45	41.64	1978591
2019-02-15	41.70	42.07	41.70	41.88	1788534
2019-02-19	41.82	42.08	41.77	41.93	1594334
2019-02-20	41.82	42.06	41.57	41.94	1605158
2019-02-21	41.84	42.68	41.45	42.60	1979305
2019-02-22	42.55	42.87	42.14	42.79	1613068
2019-02-25	42.68	42.68	41.98	42.24	2059666
2019-02-26	42.31	42.31	41.75	41.92	1646239
2019-02-27	41.80	42.32	41.73	42.30	1524704
2019-02-28	42.29	42.61	41.93	42.52	2203029
2019-03-01	42.65	42.75	42.08	42.43	1387089
2019-03-04	42.54	42.62	41.97	42.34	1194032
2019-03-05	42.34	42.38	41.94	42.05	1510745
2019-03-06	42.17	42.26	41.87	41.96	1681889
2019-03-07	42.10	42.36	41.94	42.11	2386110
2019-03-08	42.22	42.52	41.96	42.37	1620895
2019-03-11	42.45	42.76	42.29	42.74	1065191
2019-03-12	42.83	43.02	42.67	42.91	1614270
2019-03-13	42.96	43.06	42.72	42.79	1431182
2019-03-14	42.85	43.06	42.64	42.83	1147150
2019-03-15	42.88	43.16	42.69	43.11	2947790
2019-03-18	43.06	43.25	42.64	42.85	1599812
2019-03-19	42.79	42.85	41.82	41.96	2555314
2019-03-20	42.10	42.63	41.97	42.26	1710535
2019-03-21	42.31	43.01	42.21	42.82	1385098
2019-03-22	43.01	43.34	42.89	43.11	1249711
2019-03-25	43.14	43.44	42.89	43.37	989034
2019-03-26	43.46	43.76	43.32	43.66	796769
2019-03-27	43.66	43.66	43.21	43.42	1319184
2019-03-28	43.48	43.58	42.70	42.84	1316219
2019-03-29	42.92	43.14	42.73	43.12	1221300
2019-04-01	43.20	43.25	42.65	42.93	1304605
2019-04-02	42.99	42.99	42.55	42.72	1162294
2019-04-03	42.66	42.87	42.39	42.68	1261536
2019-04-04	42.85	42.90	42.14	42.51	1055444
2019-04-05	42.52	43.17	42.47	43.07	1554704
2019-04-08	42.28	42.81	42.25	42.11	2143863
2019-04-09	42.15	42.16	41.86	42.07	1443893
2019-04-10	42.27	42.59	41.89	41.91	1413615
2019-04-11	41.89	42.12	41.81	42.04	1275507
2019-04-12	41.94	42.20	41.70	42.16	1087519
2019-04-15	42.33	42.42	42.05	42.20	1111787
2019-04-16	42.16	42.42	41.38	41.59	1091333
2019-04-17	41.63	41.71	41.37	41.47	1140502
2019-04-18	41.63	41.76	41.39	41.43	1345630
2019-04-22	41.37	41.50	40.90	41.38	1883573
2019-04-23	41.51	41.77	41.35	41.53	1855682
2019-04-24	41.75	42.28	41.61	42.02	1564686
2019-04-25	41.81	42.42	41.81	42.28	1240031
2019-04-26	42.49	42.69	42.24	42.24	1915429
2019-04-29	42.19	42.24	41.69	41.79	906965
2019-04-30	41.72	42.37	41.50	42.34	1383390
2019-05-01	42.32	42.34	41.68	41.68	1464301
2019-05-02	41.26	41.98	40.63	41.18	1741287
2019-05-03	41.15	41.75	40.98	41.61	1386234
2019-05-06	41.56	41.98	41.56	41.72	1785185
2019-05-07	41.70	42.12	41.65	41.84	1348524
2019-05-08	41.66	41.72	40.75	40.81	1505152
2019-05-09	40.86	40.90	40.42	40.65	1244161
2019-05-10	40.69	41.55	40.49	41.52	953405
2019-05-13	41.24	42.24	41.24	42.19	1236414
2019-05-14	42.16	42.35	41.70	41.77	1469959
2019-05-15	41.80	41.98	41.51	41.62	1219756
2019-05-16	41.61	42.03	41.48	41.70	1027439
2019-05-17	41.57	42.39	41.55	42.26	1015340
2019-05-20	42.35	42.46	42.11	42.33	680985
2019-05-21	42.34	42.83	42.22	42.77	3286352
2019-05-22	42.69	43.16	42.53	43.12	1380366
2019-05-23	43.08	43.10	42.74	43.01	1539622
2019-05-24	43.08	43.36	42.92	42.93	888126
2019-05-28	42.93	43.05	42.23	42.34	2656755
2019-05-29	42.35	42.44	41.34	41.46	1202966
2019-05-30	41.42	41.60	40.89	41.03	1281827
2019-05-31	41.10	41.56	40.95	41.56	1730338
2019-06-03	41.73	42.28	41.53	42.18	1309099
2019-06-04	42.23	42.66	41.62	42.65	1205035
2019-06-05	42.77	43.68	42.65	43.50	1608295
2019-06-06	43.60	44.02	43.47	43.86	1068890
2019-06-07	44.10	44.41	43.55	43.55	699926
2019-06-10	43.51	43.52	43.18	43.35	653789
2019-06-11	43.34	43.48	42.71	42.90	731979
2019-06-12	43.05	43.54	42.81	43.54	847239
2019-06-13	43.62	43.85	43.07	43.23	1477059
2019-06-14	43.30	43.68	43.27	43.40	1377961
2019-06-17	43.30	43.55	42.66	42.84	1164522
2019-06-18	43.18	43.20	42.67	43.01	1139423
2019-06-19	42.90	43.17	42.65	43.00	1403842
2019-06-20	43.26	43.53	42.90	43.43	931938
2019-06-21	43.29	43.47	43.01	43.46	2155841
2019-06-24	43.55	43.70	43.23	43.28	1032256
2019-06-25	43.35	43.54	43.11	43.17	1028303
2019-06-26	43.01	43.01	42.00	42.04	848925
2019-06-27	42.21	42.40	41.93	42.13	871921
2019-06-28	42.07	42.67	42.07	42.56	1791581
2019-07-01	42.57	42.71	42.11	42.66	947767
2019-07-02	42.84	43.27	42.67	43.18	950290
2019-07-03	43.34	43.92	43.33	43.61	663124
2019-07-05	43.33	43.70	42.86	43.65	1201808
2019-07-08	43.63	43.77	43.29	43.17	1099887
2019-07-09	43.20	43.28	42.93	43.16	1152836
2019-07-10	43.37	43.51	43.02	43.05	1088640
2019-07-11	43.07	43.38	42.91	43.37	1096940
2019-07-12	43.44	43.44	43.04	43.17	902118
2019-07-15	43.17	43.37	42.86	43.10	813897
2019-07-16	42.91	43.19	42.80	43.03	975062
2019-07-17	43.19	43.52	43.10	43.13	818394
2019-07-18	43.17	43.54	42.89	43.54	565590
2019-07-19	43.40	43.55	42.72	42.74	722612
2019-07-22	42.92	42.98	42.39	42.66	551469
2019-07-23	42.73	42.73	42.34	42.57	587067
2019-07-24	42.60	42.73	42.16	42.65	838012
2019-07-25	42.65	42.88	42.16	42.31	772263
2019-07-26	42.45	42.80	42.32	42.56	850535
2019-07-29	42.76	43.08	42.55	43.05	745974
2019-07-30	43.01	43.59	42.77	43.01	894726
2019-07-31	43.02	43.53	42.83	42.95	1346801
2019-08-01	42.87	43.53	42.75	43.16	1056008
2019-08-02	43.18	43.43	42.96	43.10	823908
2019-08-05	43.01	43.20	41.68	41.96	1130858
2019-08-06	41.97	42.53	41.39	42.49	1444552
2019-08-07	42.48	42.65	41.69	42.36	1618915
2019-08-08	42.33	43.10	42.02	42.99	1494697
2019-08-09	42.93	43.20	42.54	42.87	1072703
2019-08-12	42.77	42.99	42.54	42.69	961329
2019-08-13	42.57	42.94	42.45	42.89	857641
2019-08-14	42.81	43.12	42.41	42.49	975183
2019-08-15	42.45	42.97	42.35	42.53	1140281
2019-08-16	42.61	43.20	42.61	43.10	962158
2019-08-19	43.20	43.53	42.91	43.16	936348
2019-08-20	43.29	43.29	42.69	42.73	825174
2019-08-21	42.74	43.00	42.58	42.93	1025658
2019-08-22	42.96	43.22	42.70	43.08	1002261
2019-08-23	43.09	43.42	42.10	42.23	928906
2019-08-26	42.39	42.77	42.33	42.76	904347
2019-08-27	43.00	43.16	42.69	42.70	1227297
2019-08-28	42.72	42.82	42.43	42.54	1061898
2019-08-29	42.79	42.91	42.56	42.84	778471
2019-08-30	43.01	43.15	42.82	42.87	1264895
2019-09-03	42.94	43.42	42.81	43.42	1302961
2019-09-04	43.64	43.69	43.24	43.41	1178341
2019-09-05	43.11	43.39	42.92	43.00	658274
2019-09-06	43.59	43.66	43.01	43.11	1376034
2019-09-09	42.96	43.06	42.41	43.00	925557
2019-09-10	43.01	43.02	42.55	42.97	1544565
2019-09-11	42.94	43.81	42.78	43.81	1134206
2019-09-12	44.03	44.34	43.71	43.92	1265573
2019-09-13	43.83	44.48	43.62	43.95	723608
2019-09-16	44.08	44.52	43.76	44.37	1023894
2019-09-17	44.37	44.65	44.08	44.51	1035763
2019-09-18	44.66	44.73	44.31	44.68	1044993
2019-09-19	44.75	45.01	44.66	44.95	709829
2019-09-20	44.96	45.16	44.75	44.96	1996984
2019-09-23	44.95	45.20	44.90	44.91	628921
2019-09-24	45.07	45.56	44.99	45.08	2013555
2019-09-25	45.07	45.26	44.84	45.18	1364398
2019-09-26	45.37	45.67	45.24	45.40	1443851
2019-09-27	45.51	45.75	45.23	45.43	1065405
2019-09-30	45.44	45.77	45.33	45.38	999103
2019-10-01	45.28	45.49	45.16	45.26	768583
2019-10-02	45.23	45.24	44.62	44.66	1142407
2019-10-03	44.70	44.78	44.23	44.65	874222
2019-10-04	44.74	45.00	44.35	44.90	1191772
2019-10-07	44.85	44.85	44.37	44.38	1652390
2019-10-08	44.25	44.38	43.57	43.18	1957704
2019-10-09	43.33	43.76	43.10	43.56	1458700
2019-10-10	43.50	43.63	43.19	43.24	1708238
2019-10-11	43.29	43.69	43.10	43.36	1204477
2019-10-14	43.42	43.44	42.72	42.76	1051967
2019-10-15	42.79	42.99	42.34	42.46	1276651
2019-10-16	42.32	42.50	42.20	42.31	1336314
2019-10-17	42.34	42.67	42.13	42.62	1107317
2019-10-18	42.59	42.84	42.48	42.79	999333
2019-10-21	42.82	42.97	42.77	42.95	710347
2019-10-22	43.04	43.32	42.95	43.26	692101
2019-10-23	43.32	43.56	43.17	43.33	755533
2019-10-24	43.34	43.65	43.20	43.55	1091356
2019-10-25	43.59	43.59	42.87	43.05	711380
2019-10-28	42.98	43.30	42.62	42.74	677733
2019-10-29	42.75	43.02	42.65	42.86	990596
2019-10-30	42.70	43.35	42.70	43.10	966671
2019-10-31	43.06	43.18	42.78	43.06	1019063
2019-11-01	43.09	43.22	42.80	43.04	938199
2019-11-04	43.04	43.26	42.67	42.95	1693523
2019-11-05	42.83	43.13	42.63	42.80	1786534
2019-11-06	42.85	43.17	42.76	42.76	1290661
2019-11-07	43.21	43.67	42.33	42.95	2202975
2019-11-08	42.74	43.20	42.22	42.83	1045976
2019-11-11	42.80	42.86	42.47	42.68	1273360
2019-11-12	42.62	43.00	42.62	42.91	1142221
2019-11-13	43.00	43.64	42.87	43.48	1164367
2019-11-14	43.51	43.77	43.43	43.55	1250377
2019-11-15	43.58	43.65	43.26	43.37	940265
2019-11-18	43.36	43.56	43.04	43.06	1127926
2019-11-19	43.03	43.10	42.70	42.74	1415564
2019-11-20	42.77	43.05	42.34	42.66	1477763
2019-11-21	42.62	42.83	41.84	42.22	1337048
2019-11-22	42.24	42.30	41.79	41.99	973156
2019-11-25	42.07	42.28	41.86	42.00	970826
2019-11-26	41.98	42.26	41.87	42.11	1896441
2019-11-27	42.23	42.42	42.16	42.20	1093214
2019-11-29	42.36	42.39	42.03	42.06	474011
2019-12-02	41.91	42.20	41.83	41.96	861223
2019-12-03	42.07	42.18	41.85	42.11	986848
2019-12-04	42.11	42.68	42.10	42.60	1457880
2019-12-05	42.51	42.80	42.36	42.76	786536
2019-12-06	42.68	43.27	42.59	43.01	1010186
2019-12-09	43.09	43.27	42.41	42.53	735030
2019-12-10	42.52	42.79	42.37	42.72	972531
2019-12-11	42.74	43.13	42.62	43.09	937070
2019-12-12	42.98	43.36	42.88	43.14	842343
2019-12-13	43.13	43.33	42.78	43.31	1436250
2019-12-16	43.36	43.86	43.22	43.85	1413560
2019-12-17	43.88	44.15	43.63	43.67	1637104
2019-12-18	43.78	44.16	43.47	44.13	1277198
2019-12-19	44.13	44.25	43.79	44.17	840865
2019-12-20	44.19	44.49	44.06	44.47	3903189
2019-12-23	44.41	44.44	43.67	43.83	677685
2019-12-24	43.91	44.02	43.66	43.89	404747
2019-12-26	43.96	44.06	43.81	44.00	649652
2019-12-27	44.07	44.15	43.95	44.03	740612
2019-12-30	43.93	44.32	43.81	44.26	531174
2019-12-31	44.26	44.55	44.16	44.47	1138684
2020-01-02	44.50	44.54	43.75	44.06	800519
2020-01-03	43.98	44.23	43.86	44.07	1160822
2020-01-06	44.01	44.14	43.68	43.92	838907
2020-01-07	43.91	44.11	43.64	44.05	971208
2020-01-08	44.13	44.19	43.81	43.48	1325954
2020-01-09	43.55	43.78	43.22	43.68	1380812
2020-01-10	43.75	44.22	43.68	44.21	1590915
2020-01-13	44.19	44.75	44.19	44.69	1087602
2020-01-14	44.69	45.08	44.56	45.06	1417155
2020-01-15	45.21	45.50	45.07	45.32	1201206
2020-01-16	45.39	45.68	45.32	45.58	947279
2020-01-17	45.58	45.79	45.45	45.64	866863
2020-01-21	45.67	45.83	45.39	45.59	993524
2020-01-22	45.73	45.82	45.33	45.41	1081731
2020-01-23	45.32	45.82	45.24	45.81	981773
2020-01-24	45.77	46.09	45.30	45.52	1085445
2020-01-27	45.37	45.75	45.13	45.49	1234388
2020-01-28	45.60	45.97	45.60	45.79	673967
2020-01-29	45.84	45.97	45.68	45.83	978188
2020-01-30	45.90	46.32	45.66	46.28	1317164
2020-01-31	46.14	46.33	45.71	45.85	1045445
2020-02-03	45.93	46.07	45.83	45.93	779778
2020-02-04	45.94	46.11	45.75	45.75	937102
2020-02-05	45.75	46.16	45.60	45.99	1004544
2020-02-06	45.97	46.27	45.89	46.01	937150
2020-02-07	46.05	46.08	45.83	45.95	733436
2020-02-10	46.05	46.17	45.85	46.13	813525
2020-02-11	46.25	46.43	45.88	45.96	754025
2020-02-12	46.04	46.07	45.56	45.83	985085
2020-02-13	45.78	45.98	45.52	45.77	959051
2020-02-14	45.82	46.13	45.64	46.12	1675998
2020-02-18	46.14	46.43	45.94	46.04	748492
2020-02-19	45.93	46.01	45.17	45.20	1420252
2020-02-20	45.08	45.25	44.80	44.92	1014993
2020-02-21	44.86	45.32	44.84	45.03	1434302
2020-02-24	44.59	45.09	44.50	44.50	1255827
2020-02-25	44.54	44.71	43.60	43.85	1789386
2020-02-26	43.95	44.20	43.09	43.12	1704079
2020-02-27	42.74	42.80	40.43	40.49	2491262
2020-02-28	39.67	39.67	37.16	38.10	3115117
2020-03-02	38.23	39.61	37.75	39.48	3574444
2020-03-03	39.53	40.32	38.62	38.66	3736286
2020-03-04	39.17	40.24	38.97	40.04	2485601
2020-03-05	39.59	39.59	38.38	38.94	2246397
2020-03-06	37.64	37.88	36.69	37.75	3040703
2020-03-09	35.37	35.98	33.36	33.71	3134260
2020-03-10	34.59	35.35	33.07	35.30	2758467
2020-03-11	34.30	34.63	33.19	34.03	4198672
2020-03-12	31.99	32.88	30.42	32.11	2638486
2020-03-13	33.79	34.49	31.11	33.17	2377478
2020-03-16	31.17	32.69	29.62	30.62	2233861
2020-03-17	31.10	31.55	29.33	30.43	3110060
2020-03-18	28.87	30.24	27.00	27.74	2823535
2020-03-19	27.37	28.36	26.70	27.14	1332725
2020-03-20	27.39	28.08	25.30	25.71	3239010
2020-03-23	24.70	25.20	23.01	23.67	2338107
2020-03-24	24.89	27.22	24.50	27.03	2394680
2020-03-25	27.00	30.22	26.31	29.06	3128501
2020-03-26	29.25	31.42	29.03	31.37	2290299
2020-03-27	30.06	33.13	30.06	32.01	2378696
2020-03-30	32.06	32.45	30.69	31.90	2482133
2020-03-31	31.67	31.77	30.50	30.73	2649228
2020-04-01	29.53	30.15	28.49	29.08	1854361
2020-04-02	28.62	29.92	28.07	29.12	3099419
2020-04-03	28.83	29.04	26.37	26.58	2981927
2020-04-06	27.74	29.15	27.55	28.96	1750354
2020-04-07	30.13	30.75	29.45	29.40	1795971
2020-04-08	29.42	31.64	29.30	31.29	1774133
2020-04-09	32.03	33.77	31.87	32.52	1524502
2020-04-13	32.31	32.50	31.15	31.97	1689333
2020-04-14	32.58	33.23	32.58	32.93	1466927
2020-04-15	31.75	32.28	31.00	31.15	1704214
2020-04-16	31.34	31.77	30.66	30.73	2249162
2020-04-17	31.29	32.23	31.08	31.71	1300647
2020-04-20	31.46	31.59	30.16	30.25	1338991
2020-04-21	29.57	30.05	29.29	29.46	1779079
2020-04-22	29.96	30.98	29.71	30.69	1014621
2020-04-23	30.70	31.12	30.32	30.70	1015491
2020-04-24	30.96	31.49	30.43	31.27	1430849
2020-04-27	31.53	32.46	31.53	32.20	1181104
2020-04-28	32.96	33.60	32.29	32.43	1159084
2020-04-29	33.19	33.33	32.32	32.51	1302250
2020-04-30	32.33	32.43	31.33	31.52	1604379
2020-05-01	31.00	31.29	30.14	30.31	873955
2020-05-04	30.05	30.57	29.67	30.46	832722
2020-05-05	30.74	31.09	30.21	30.32	1071305
2020-05-06	30.42	30.62	29.11	29.25	1509528
2020-05-07	29.56	30.72	28.95	29.29	1950553
2020-05-08	30.20	31.48	30.13	31.05	2221036
2020-05-11	30.66	31.05	29.95	30.53	2109910
2020-05-12	30.48	30.69	29.90	29.94	1296508
2020-05-13	29.82	30.05	28.43	28.86	1987021
2020-05-14	28.47	29.41	27.96	29.34	1377601
2020-05-15	29.13	29.27	28.20	28.53	1435732
2020-05-18	29.60	31.03	29.51	30.79	1019149
2020-05-19	30.67	30.94	30.15	30.15	1081031
2020-05-20	30.50	31.42	30.50	31.12	1482130
2020-05-21	31.04	31.45	30.57	30.68	1638294
2020-05-22	30.64	30.86	30.51	30.80	1490268
2020-05-26	31.98	32.43	31.74	31.83	1783468
2020-05-27	32.41	32.94	31.28	31.42	1794732
2020-05-28	31.95	32.15	31.50	31.89	1830580
2020-05-29	31.70	31.94	30.92	31.32	5838744
2020-06-01	31.29	32.42	31.06	32.14	1828634
2020-06-02	32.38	32.47	31.55	32.18	1915491
2020-06-03	32.48	33.24	32.31	33.00	1317475
2020-06-04	32.90	32.92	32.18	32.66	1526824
2020-06-05	33.40	34.54	33.40	33.60	1628883
2020-06-08	33.84	34.91	33.61	34.80	1614696
2020-06-09	34.30	34.30	32.74	33.53	2188628
2020-06-10	33.96	33.96	32.72	32.73	1731588
2020-06-11	31.75	31.75	30.20	30.41	1902268
2020-06-12	31.28	31.41	30.12	30.86	1798324
2020-06-15	30.01	31.61	29.64	31.22	1546968
2020-06-16	32.24	32.58	31.08	31.29	1296971
2020-06-17	31.45	31.45	30.59	30.96	1083183
2020-06-18	30.59	31.16	30.50	30.98	1134840
2020-06-19	31.19	31.61	30.52	30.54	2970694
2020-06-22	30.56	31.20	30.32	30.84	1622836
2020-06-23	31.32	31.41	30.48	30.58	1588444
2020-06-24	30.50	30.58	29.85	30.34	1729461
2020-06-25	30.27	30.27	29.49	30.06	1710085
2020-06-26	29.88	30.33	29.22	29.37	2056417
2020-06-29	29.79	30.55	29.47	30.40	1058395
2020-06-30	30.28	30.49	30.02	30.36	1131083
2020-07-01	30.32	30.78	30.00	30.52	1212476
2020-07-02	30.92	31.32	30.51	30.63	955804
2020-07-06	31.00	31.43	30.20	30.52	1128263
2020-07-07	31.01	31.37	30.41	30.82	1777478
2020-07-08	30.59	30.95	30.30	30.40	1736571
2020-07-09	30.30	30.36	29.44	29.97	2032616
2020-07-10	29.98	31.02	29.89	30.96	1413108
2020-07-13	30.99	31.81	30.89	31.33	1483627
2020-07-14	31.33	31.99	31.31	31.81	1452945
2020-07-15	32.27	32.87	31.93	31.98	1949565
2020-07-16	31.98	32.41	31.79	31.90	1307657
2020-07-17	31.98	32.45	31.84	32.38	873173
2020-07-20	32.15	32.30	31.37	31.39	934186
2020-07-21	31.67	32.55	31.42	32.30	1451368
2020-07-22	32.10	33.24	31.91	33.19	1222421
2020-07-23	33.19	33.36	32.80	33.10	1023331
2020-07-24	33.23	33.54	32.66	32.97	1237740
2020-07-27	32.75	32.79	32.21	32.39	913247
2020-07-28	32.51	32.98	32.40	32.78	833692
2020-07-29	32.79	33.10	32.62	33.03	906486
2020-07-30	32.56	33.11	32.38	32.99	1304813
2020-07-31	32.83	33.04	32.15	32.90	920165
2020-08-03	32.78	32.78	32.01	32.36	687043
2020-08-04	32.31	33.15	32.28	32.97	809890
2020-08-05	33.12	33.12	32.21	32.21	1069933
2020-08-06	32.72	33.73	32.37	32.94	1223534
2020-08-07	32.68	33.43	32.51	33.28	1391691
2020-08-10	33.55	33.93	33.44	33.79	804482
2020-08-11	34.08	34.10	32.75	32.82	1216499
2020-08-12	33.16	33.53	32.83	33.39	1213321
2020-08-13	33.16	33.32	32.68	33.04	723885
2020-08-14	32.76	32.98	32.49	32.62	734253
2020-08-17	32.67	32.90	32.35	32.44	727565
2020-08-18	32.39	32.55	32.10	32.45	1061162
2020-08-19	32.45	32.67	32.04	32.08	1020197
2020-08-20	32.42	32.62	32.09	32.19	1716604
2020-08-21	32.07	32.13	31.72	31.98	846446
2020-08-24	31.97	32.52	31.88	32.50	603883
2020-08-25	32.47	32.51	32.05	32.17	990631
2020-08-26	32.01	32.01	31.09	31.27	945331
2020-08-27	31.41	31.83	31.30	31.54	563912
2020-08-28	31.68	31.81	31.37	31.79	578761
2020-08-31	31.89	32.08	31.60	31.86	1198653
2020-09-01	31.70	31.70	31.10	31.39	667765
2020-09-02	31.42	32.55	31.28	32.33	656305
2020-09-03	32.53	32.67	31.52	31.81	761600
2020-09-04	32.03	32.05	31.10	31.54	775540
2020-09-08	31.49	31.61	30.40	30.85	1432305
2020-09-09	31.10	31.46	30.64	31.08	1341709
2020-09-10	31.09	31.09	30.32	30.37	1009414
2020-09-11	30.54	30.54	29.93	30.16	1266434
2020-09-14	30.32	30.64	30.16	30.23	1213734
2020-09-15	30.33	30.51	29.37	29.48	1805752
2020-09-16	29.45	30.01	29.33	29.73	1433220
2020-09-17	29.49	29.49	28.85	29.38	1487197
2020-09-18	29.56	29.70	28.77	28.85	2726681
2020-09-21	28.32	29.07	28.25	28.69	1607810
2020-09-22	28.69	29.36	28.66	28.96	1065299
2020-09-23	29.07	29.71	29.01	29.06	2225827
2020-09-24	29.02	29.30	28.58	29.09	1125366
2020-09-25	28.84	29.37	28.78	29.31	794605
2020-09-28	29.59	29.70	29.29	29.66	1136155
2020-09-29	29.77	30.27	29.67	29.67	904533
2020-09-30	29.92	30.12	29.67	29.99	1344748
2020-10-01	29.96	30.54	29.91	30.20	1139728
2020-10-02	29.80	31.14	29.76	31.06	911647
2020-10-05	31.17	32.18	31.04	32.03	1661024
2020-10-06	32.23	32.99	31.90	32.38	1603951
2020-10-07	32.38	32.50	31.80	32.04	1004937
2020-10-08	32.22	32.78	32.10	32.34	850724
2020-10-09	32.52	32.60	32.00	32.02	821797
2020-10-12	31.94	32.30	31.84	32.11	982503
2020-10-13	31.77	31.83	30.73	31.14	965589
2020-10-14	31.06	31.62	30.92	30.92	749263
2020-10-15	30.98	31.59	30.71	31.45	646159
2020-10-16	31.38	31.66	31.13	31.56	729431
2020-10-19	31.65	31.87	31.49	31.54	976015
2020-10-20	31.98	32.86	31.50	32.21	1317548
2020-10-21	31.89	32.44	31.62	31.64	1466506
2020-10-22	31.56	32.51	31.33	32.49	926078
2020-10-23	32.76	33.23	32.60	33.16	932408
2020-10-26	33.02	33.02	32.52	32.92	714514
2020-10-27	32.89	32.96	32.45	32.49	1287679
2020-10-28	32.00	32.39	30.97	31.08	1287313
2020-10-29	30.87	31.23	30.37	30.96	1056879
2020-10-30	30.83	31.25	30.63	30.77	1475239
2020-11-02	31.12	31.78	30.88	31.77	1009564
2020-11-03	32.26	32.68	32.13	32.51	807428
2020-11-04	32.27	32.89	31.75	32.24	835072
2020-11-05	32.20	32.84	31.52	31.97	1087295
2020-11-06	31.90	32.21	31.52	31.68	746504
2020-11-09	33.31	34.70	32.59	32.66	1254388
2020-11-10	32.87	34.30	32.87	34.22	1240068
2020-11-11	34.10	34.39	33.68	33.95	966233
2020-11-12	33.62	33.86	32.42	32.73	927124
2020-11-13	33.44	34.22	33.09	33.96	1160306
2020-11-16	34.20	34.71	33.92	34.70	1254363
2020-11-17	34.31	34.72	34.13	34.21	883927
2020-11-18	34.42	34.54	33.25	33.28	1412948
2020-11-19	33.39	33.74	33.00	33.48	1470381
2020-11-20	33.24	33.92	33.24	33.73	1402414
2020-11-23	33.76	34.32	33.70	34.07	995020
2020-11-24	34.50	35.24	34.36	34.76	1124122
2020-11-25	34.69	35.06	34.49	34.64	1470399
2020-11-27	34.66	34.66	33.57	33.65	574896
2020-11-30	33.41	33.61	32.37	32.39	3202392
2020-12-01	32.74	33.45	32.60	32.70	1273645
2020-12-02	32.54	33.06	31.79	33.02	1120544
2020-12-03	32.95	32.99	32.46	32.62	836568
2020-12-04	32.84	33.12	32.52	32.88	830511
2020-12-07	32.76	33.28	32.61	32.91	952692
2020-12-08	32.55	32.90	32.46	32.54	826890
2020-12-09	32.66	32.86	32.27	32.81	1025916
2020-12-10	32.85	32.85	32.25	32.34	605813
2020-12-11	32.25	32.55	32.06	32.16	836600
2020-12-14	32.55	32.78	32.01	32.08	881142
2020-12-15	32.30	32.69	32.04	32.33	972442
2020-12-16	32.63	32.63	31.89	31.97	1024845
2020-12-17	32.11	32.27	31.52	31.52	1021567
2020-12-18	31.63	31.87	30.96	31.14	2943398
2020-12-21	30.75	31.00	30.19	30.49	1083607
2020-12-22	30.36	30.83	30.32	30.69	1029121
2020-12-23	30.87	31.39	30.85	30.93	1368371
2020-12-24	31.04	31.21	30.60	31.15	361888
2020-12-28	31.29	31.63	31.15	31.39	795513
2020-12-29	31.51	31.66	30.95	31.02	652054
2020-12-30	31.11	31.63	31.11	31.55	629650
2020-12-31	31.49	31.93	31.40	31.86	787661
2021-01-04	32.00	32.08	31.37	31.94	2180726
2021-01-05	31.89	32.13	31.55	31.96	1663935
2021-01-06	32.35	33.10	32.35	32.92	1183429
2021-01-07	32.89	33.05	32.05	31.80	1761381
2021-01-08	31.86	32.25	31.65	32.07	2200351
2021-01-11	31.81	32.04	31.17	31.63	1215115
2021-01-12	31.60	31.75	31.05	31.16	1742669
2021-01-13	30.79	31.29	30.59	31.15	1795764
2021-01-14	31.04	31.25	30.69	30.72	1049418
2021-01-15	30.61	31.44	30.31	31.30	1670944
2021-01-19	31.47	31.52	31.01	31.09	723139
2021-01-20	31.06	31.45	30.92	31.36	1467103
2021-01-21	31.27	31.56	31.16	31.30	1055906
2021-01-22	31.06	31.37	30.71	31.36	1091394
2021-01-25	31.18	31.98	30.95	31.82	1297129
2021-01-26	31.96	32.07	31.28	31.57	1086079
2021-01-27	31.27	31.74	30.70	30.72	1689565
2021-01-28	30.98	31.55	30.85	30.96	997859
2021-01-29	30.91	31.15	30.23	30.52	2352319
2021-02-01	30.59	31.08	30.42	30.81	985521
2021-02-02	31.06	31.53	30.81	31.24	1026650
2021-02-03	31.05	31.15	30.57	30.81	926639
2021-02-04	30.90	31.41	30.72	31.38	1147145
2021-02-05	31.68	31.68	31.23	31.43	983916
2021-02-08	31.48	31.53	31.00	31.02	800703
2021-02-09	31.08	31.18	30.83	30.93	780559
2021-02-10	31.20	31.78	31.12	31.70	1012287
2021-02-11	31.76	32.09	31.51	31.66	807709
2021-02-12	31.57	31.79	31.36	31.54	568652
2021-02-16	31.61	31.76	31.39	31.63	642364
2021-02-17	31.87	31.93	31.56	31.76	815771
2021-02-18	31.67	32.02	31.64	31.75	991714
2021-02-19	31.80	32.02	31.66	31.92	1107435
2021-02-22	32.00	32.05	30.88	31.10	1096324
2021-02-23	31.41	31.50	31.08	31.40	839552
2021-02-24	31.49	31.57	31.07	31.16	1203364
2021-02-25	30.90	31.31	29.38	29.61	3135481
2021-02-26	29.61	29.90	29.18	29.27	2402829
2021-03-01	29.79	30.33	29.54	29.59	1323788
2021-03-02	29.58	29.93	29.34	29.76	1038633
2021-03-03	29.81	30.16	29.55	30.09	2164182
2021-03-04	30.34	31.11	30.17	30.76	1503203
2021-03-05	30.94	31.80	30.78	31.74	1185200
2021-03-08	31.72	32.16	31.34	32.07	1547992
2021-03-09	32.00	32.19	31.74	31.79	2343127
2021-03-10	31.68	32.34	31.51	32.13	1957447
2021-03-11	31.80	32.35	31.33	31.35	1391749
2021-03-12	31.57	31.95	31.46	31.81	1365891
2021-03-15	32.07	33.15	32.03	33.15	2102030
2021-03-16	32.82	33.18	32.68	33.02	1356567
2021-03-17	32.93	33.06	32.33	32.40	1526378
2021-03-18	32.42	32.67	32.22	32.49	1276790
2021-03-19	32.50	32.72	31.88	32.28	3062115
2021-03-22	31.97	32.12	31.74	32.08	1712372
2021-03-23	32.34	32.34	31.83	32.01	1157134
2021-03-24	31.95	32.34	31.83	32.02	1365336
2021-03-25	32.00	32.41	31.59	32.25	1157451
2021-03-26	32.37	32.47	32.11	32.40	833587
2021-03-29	32.28	32.94	32.26	32.78	1217957
2021-03-30	32.76	32.76	32.16	32.45	706119
2021-03-31	32.46	32.50	32.20	32.36	1048439
2021-04-01	32.33	32.61	32.22	32.61	807211
2021-04-05	32.78	33.26	32.62	32.83	1030415
2021-04-06	32.72	32.89	32.50	32.70	841687
2021-04-07	32.80	33.05	32.74	32.99	888889
2021-04-08	32.98	33.05	32.63	32.26	1159405
2021-04-09	32.19	32.39	32.10	32.20	1206295
2021-04-12	32.29	32.64	32.21	32.39	1080240
2021-04-13	32.24	32.71	32.15	32.63	1133932
2021-04-14	32.59	33.02	32.52	32.86	1055993
2021-04-15	32.84	33.42	32.84	33.40	1248166
2021-04-16	33.50	33.70	33.42	33.47	878961
2021-04-19	33.62	33.77	33.46	33.56	1256615
2021-04-20	33.55	33.90	33.44	33.64	1255599
2021-04-21	33.56	33.75	33.28	33.28	1093536
2021-04-22	33.39	33.39	32.93	32.94	867502
2021-04-23	33.06	33.06	32.74	32.95	864882
2021-04-26	33.10	33.15	32.84	33.04	897287
2021-04-27	33.05	33.05	32.53	32.63	1150540
2021-04-28	32.66	33.28	32.64	33.20	2335834
2021-04-29	33.23	34.03	33.14	33.72	1953283
2021-04-30	33.72	33.86	33.47	33.56	1478122
2021-05-03	33.63	33.89	33.40	33.49	1324974
2021-05-04	33.48	33.50	33.11	33.41	1319776
2021-05-05	33.39	33.50	32.86	33.42	1325707
2021-05-06	33.45	34.38	33.23	34.02	2376272
2021-05-07	33.90	34.18	33.55	33.93	2866101
2021-05-10	34.04	34.37	33.90	34.08	1893417
2021-05-11	34.00	34.05	33.17	33.42	2002069
2021-05-12	33.21	33.39	32.74	32.93	2478589
2021-05-13	32.88	33.89	32.79	33.84	2302378
2021-05-14	33.95	34.73	33.94	34.40	1909550
2021-05-17	34.30	34.39	33.69	33.79	2025013
2021-05-18	33.54	33.71	33.06	33.53	3320816
2021-05-19	33.26	33.87	32.89	33.58	2683070
2021-05-20	33.58	33.84	33.50	33.58	2008193
2021-05-21	33.72	33.92	33.29	33.70	1914845
2021-05-24	33.85	34.03	33.50	33.91	2418998
2021-05-25	34.25	34.25	33.70	33.73	3116623
2021-05-26	34.00	34.44	33.46	34.36	3411086
2021-05-27	34.50	34.73	34.21	34.57	19981793
2021-05-28	34.72	34.89	34.20	34.50	2530720
2021-06-01	34.68	34.68	33.91	34.25	1984980
2021-06-02	34.27	34.38	33.90	34.04	2213145
2021-06-03	33.76	34.32	33.71	34.24	2238853
2021-06-04	34.30	34.36	33.96	34.33	1477336
2021-06-07	34.35	34.43	34.05	34.23	1671854
2021-06-08	34.29	34.29	33.81	34.04	1442448
2021-06-09	34.14	34.52	33.94	34.48	1118058
2021-06-10	34.57	34.97	34.38	34.89	1229001
2021-06-11	35.30	35.46	34.98	35.45	2041606
2021-06-14	35.35	35.45	35.10	35.26	1432395
2021-06-15	35.22	35.38	35.05	35.19	1257291
2021-06-16	35.27	35.40	34.73	34.78	1910513
2021-06-17	34.74	35.08	34.51	34.52	2138861
2021-06-18	34.33	34.38	33.42	33.43	2449253
2021-06-21	33.47	34.52	33.40	34.32	2336376
2021-06-22	34.19	34.34	34.00	34.03	1612379
2021-06-23	34.01	34.06	33.67	33.83	1890482
2021-06-24	33.91	33.93	33.46	33.77	1275113
2021-06-25	33.74	34.40	33.63	34.38	2170510
2021-06-28	34.32	34.43	34.07	34.17	921271
2021-06-29	34.05	34.44	33.58	33.68	958315
2021-06-30	33.60	33.82	33.44	33.65	1072478
2021-07-01	33.79	34.15	33.53	33.98	1215141
2021-07-02	34.11	34.24	33.83	34.23	1127976
2021-07-06	34.24	34.29	33.54	33.97	1540994
2021-07-07	33.94	34.22	33.67	34.10	1657334
2021-07-08	33.81	34.17	33.72	33.57	1533891
2021-07-09	33.80	33.96	33.49	33.93	1596548
2021-07-12	33.73	34.00	33.55	33.95	722063
2021-07-13	33.94	33.94	33.26	33.30	1021306
2021-07-14	33.34	33.64	33.25	33.47	1097246
2021-07-15	33.31	34.04	33.28	34.00	1297547
2021-07-16	34.01	34.42	33.98	34.23	997149
2021-07-19	34.00	34.16	32.93	33.32	1547642
2021-07-20	33.32	34.09	33.30	33.89	1378008
2021-07-21	34.00	34.08	33.44	33.45	1217832
2021-07-22	33.45	33.52	33.09	33.21	805539
2021-07-23	33.21	33.73	33.20	33.63	1306373
2021-07-26	33.66	33.88	33.55	33.73	917533
2021-07-27	33.64	34.42	33.49	34.22	934292
2021-07-28	34.35	34.37	33.75	33.96	1028948
2021-07-29	34.02	34.11	33.84	34.04	1187793
2021-07-30	33.99	34.36	33.69	33.75	1422149
2021-08-02	33.91	34.30	33.83	34.06	1227433
2021-08-03	34.08	34.40	33.87	34.34	1526688
2021-08-04	34.16	34.24	33.77	34.10	1004244
2021-08-05	34.18	34.48	33.93	34.47	1062327
2021-08-06	34.45	35.40	34.30	35.04	1334749
2021-08-09	35.10	35.29	34.94	35.21	1102263
2021-08-10	35.24	35.40	34.88	35.22	794553
2021-08-11	35.42	35.65	35.19	35.64	1092280
2021-08-12	36.41	36.74	35.99	36.07	1232685
2021-08-13	36.05	36.33	35.94	36.29	655031
2021-08-16	36.26	36.55	35.89	35.90	940621
2021-08-17	35.74	35.97	35.55	35.95	557244
2021-08-18	35.93	36.00	35.58	35.66	554827
2021-08-19	35.44	35.93	35.38	35.39	907700
2021-08-20	35.25	35.94	35.04	35.88	1046647
2021-08-23	36.00	36.00	35.49	35.51	664600
2021-08-24	35.63	35.63	35.27	35.44	673488
2021-08-25	35.31	35.92	35.21	35.69	1025806
2021-08-26	35.77	35.82	35.50	35.50	773882
2021-08-27	35.53	35.86	35.52	35.57	675110
2021-08-30	35.61	35.68	35.41	35.49	735333
2021-08-31	35.46	35.70	35.31	35.41	1117698
2021-09-01	35.45	35.89	35.30	35.73	1070226
2021-09-02	35.73	36.05	35.71	35.96	786293
2021-09-03	35.97	35.97	35.63	35.67	834104
2021-09-07	35.55	35.69	35.16	35.23	859165
2021-09-08	35.22	35.87	35.03	35.71	732096
2021-09-09	35.66	35.79	35.50	35.50	708274
2021-09-10	35.57	35.58	35.08	35.09	757992
2021-09-13	35.25	35.39	34.95	35.15	761255
2021-09-14	35.24	35.32	34.53	34.67	1102096
2021-09-15	34.56	35.00	34.51	34.72	1397473
2021-09-16	34.61	34.72	34.03	34.09	1304829
2021-09-17	34.07	34.23	33.66	33.74	2968265
2021-09-20	33.37	33.85	33.22	33.56	1064269
2021-09-21	33.71	34.01	33.20	33.24	895931
2021-09-22	33.47	33.82	33.21	33.55	1551694
2021-09-23	33.56	34.00	33.49	33.71	1773177
2021-09-24	33.70	34.00	33.65	33.67	998606
2021-09-27	33.80	34.07	33.35	33.41	863334
2021-09-28	33.37	33.56	32.89	32.94	926381
2021-09-29	32.94	33.71	32.86	33.53	1400131
2021-09-30	33.80	33.80	32.93	32.96	1718005
2021-10-01	33.10	33.33	32.81	33.00	1127068
2021-10-04	33.00	33.81	33.00	33.64	1034627
2021-10-05	33.70	33.88	33.27	33.40	1008753
2021-10-06	33.22	33.69	32.79	33.68	999101
2021-10-07	33.68	33.99	33.48	33.18	893958
2021-10-08	33.21	33.24	33.02	33.06	524852
2021-10-11	33.01	33.21	32.65	32.76	1006156
2021-10-12	32.80	32.98	32.52	32.69	808053
2021-10-13	32.65	33.19	32.49	33.04	1033936
2021-10-14	33.15	33.76	33.09	33.75	1020678
2021-10-15	33.85	34.26	33.65	33.75	1752759
2021-10-18	33.52	33.56	33.19	33.39	1026059
2021-10-19	33.52	33.81	33.48	33.60	607455
2021-10-20	33.65	34.19	33.57	34.03	489614
2021-10-21	33.85	34.00	33.71	33.80	769593
2021-10-22	33.89	34.27	33.74	34.22	696608
2021-10-25	34.25	34.36	33.90	34.25	642794
2021-10-26	34.34	34.54	34.08	34.26	684902
2021-10-27	34.32	34.37	34.02	34.05	784784
2021-10-28	33.95	34.20	33.88	34.07	574759
2021-10-29	34.05	34.46	33.92	34.07	1541725
2021-11-01	34.24	34.78	34.05	34.67	1129269
2021-11-02	34.70	34.70	34.36	34.48	760954
2021-11-03	34.47	34.84	34.42	34.59	757285
2021-11-04	34.41	34.60	33.98	34.16	917663
2021-11-05	34.45	34.96	34.35	34.60	741209
2021-11-08	34.67	34.67	33.79	34.00	814672
2021-11-09	34.06	34.20	33.92	34.11	740698
2021-11-10	34.13	34.38	34.07	34.31	402114
2021-11-11	34.31	34.46	34.15	34.38	706336
2021-11-12	34.34	34.53	34.22	34.44	784664
2021-11-15	34.66	34.96	34.38	34.95	665079
2021-11-16	35.30	35.36	34.76	34.81	964839
2021-11-17	34.61	34.92	34.56	34.84	685051
2021-11-18	34.81	34.93	34.36	34.64	671576
2021-11-19	34.64	35.24	34.54	35.11	991760
2021-11-22	35.15	35.55	34.99	35.43	653398
2021-11-23	35.45	35.59	35.26	35.45	563984
2021-11-24	35.41	35.53	35.31	35.40	593606
2021-11-26	35.02	35.13	34.47	34.56	543867
2021-11-29	34.75	35.33	34.52	35.10	1051692
2021-11-30	34.90	35.04	34.30	34.32	1800302
2021-12-01	34.71	35.33	34.51	34.52	1302844
2021-12-02	34.61	35.48	34.61	35.19	1050709
2021-12-03	35.38	35.97	35.35	35.94	1283472
2021-12-06	36.38	36.80	36.14	36.65	1710047
2021-12-07	35.76	36.32	35.53	36.05	1882019
2021-12-08	36.00	36.37	35.99	36.07	1699105
2021-12-09	36.03	36.16	35.69	35.83	852757
2021-12-10	36.05	36.23	35.75	35.93	940896
2021-12-13	35.79	36.68	35.76	36.33	1090904
2021-12-14	36.27	36.62	36.25	36.31	1092446
2021-12-15	36.65	37.07	36.57	37.04	1264068
2021-12-16	37.02	37.62	36.85	37.04	1660315
2021-12-17	37.03	37.25	36.70	36.86	3090238
2021-12-20	36.59	36.99	35.91	36.91	1130281
2021-12-21	37.15	37.45	36.79	36.98	976775
2021-12-22	36.93	37.26	36.90	37.20	807481
2021-12-23	37.32	37.46	37.05	37.21	1333798
2021-12-27	37.20	37.51	36.96	37.51	602972
2021-12-28	37.53	37.85	37.53	37.83	426114
2021-12-29	37.87	38.21	37.74	38.12	674744
2021-12-30	38.13	38.39	37.98	38.25	612147
2021-12-31	38.26	38.57	38.18	38.38	642886
2022-01-03	38.49	38.49	37.66	37.98	1135499
2022-01-04	37.97	38.34	37.83	37.88	893233
2022-01-05	37.92	38.06	37.69	37.77	1124340
2022-01-06	37.85	38.01	37.65	37.33	1160000
2022-01-07	37.30	37.82	36.72	37.53	1588871
2022-01-10	37.63	37.72	37.37	37.54	1069844
2022-01-11	37.55	37.69	37.00	37.26	872604
2022-01-12	37.32	37.57	37.16	37.27	1211964
2022-01-13	37.27	37.90	37.27	37.57	961740
2022-01-14	37.56	38.07	37.44	38.00	1317914
2022-01-18	37.68	38.03	37.31	37.73	1241826
2022-01-19	37.85	38.22	37.65	37.76	918147
2022-01-20	37.83	37.96	37.33	37.44	1136278
2022-01-21	37.43	37.79	37.22	37.31	1026796
2022-01-24	37.14	37.34	36.16	37.10	1551166
2022-01-25	36.63	37.31	36.27	37.03	1576260
2022-01-26	37.21	37.63	36.81	37.15	1398732
2022-01-27	37.43	37.84	37.10	37.29	1434367
2022-01-28	37.17	37.87	37.07	37.84	2097394
2022-01-31	37.59	37.95	37.17	37.92	1653404
2022-02-01	37.86	38.01	37.58	37.72	1412793
2022-02-02	37.63	38.33	37.54	38.10	1149961
2022-02-03	38.03	38.34	37.84	38.29	1237736
2022-02-04	38.00	38.35	37.50	37.75	843089
2022-02-07	37.73	37.85	37.52	37.69	933863
2022-02-08	37.88	38.07	37.72	37.78	700881
2022-02-09	38.01	38.08	37.66	37.82	758020
2022-02-10	37.56	37.79	36.78	36.91	974072
2022-02-11	37.01	37.46	36.60	36.73	1084462
2022-02-14	36.85	37.10	35.92	36.37	1010703
2022-02-15	36.53	36.70	35.61	35.80	1690761
2022-02-16	35.87	36.00	35.57	35.78	1399074
2022-02-17	35.64	36.03	35.37	35.96	1345021
2022-02-18	35.84	36.10	35.65	35.75	1234190
2022-02-22	35.75	36.21	35.48	35.94	1088797
2022-02-23	35.98	36.19	35.35	35.43	1338883
2022-02-24	35.42	36.40	35.24	36.29	2202230
2022-02-25	36.64	37.30	36.20	37.18	1685615
2022-02-28	36.92	37.56	36.83	37.55	2125723
2022-03-01	37.65	38.03	37.19	37.51	1808934
2022-03-02	37.54	38.31	37.46	38.19	1478941
2022-03-03	38.50	39.31	38.47	39.16	1470683
2022-03-04	38.88	39.84	38.71	39.81	1472489
2022-03-07	39.62	39.86	39.04	39.33	1957321
2022-03-08	39.47	39.69	38.85	38.86	1802313
2022-03-09	39.18	39.18	38.64	38.79	1228521
2022-03-10	38.62	39.03	38.47	38.87	1065891
2022-03-11	38.83	39.30	38.68	38.69	782323
2022-03-14	38.89	39.14	38.38	38.52	876085
2022-03-15	38.74	38.90	38.46	38.70	804757
2022-03-16	38.65	38.90	38.18	38.76	1049953
2022-03-17	38.71	38.97	38.42	38.49	1435015
2022-03-18	38.46	38.81	38.21	38.41	2920882
2022-03-21	38.52	39.22	38.52	38.92	1020434
2022-03-22	39.00	39.00	38.57	38.88	1435794
2022-03-23	38.85	38.97	38.48	38.75	1397327
2022-03-24	38.85	39.19	38.72	39.00	875260
2022-03-25	39.23	39.91	39.10	39.90	1220506
2022-03-28	39.95	39.96	39.51	39.84	1019657
2022-03-29	39.80	40.63	39.76	40.48	1513893
2022-03-30	40.61	40.64	40.23	40.45	1536344
2022-03-31	40.48	40.87	40.45	40.78	1891870
2022-04-01	40.58	41.28	40.33	41.28	1808219
2022-04-04	41.19	41.20	40.81	41.02	1195393
2022-04-05	41.21	41.64	41.18	41.29	986084
2022-04-06	41.39	42.28	41.30	42.22	1324884
2022-04-07	42.22	42.23	41.67	41.52	1427306
2022-04-08	41.77	41.81	41.38	41.42	1776352
2022-04-11	41.43	41.75	41.23	41.29	1298083
2022-04-12	41.33	41.70	41.11	41.52	1303540
2022-04-13	41.66	41.77	41.22	41.58	1146532
2022-04-14	41.58	41.84	41.48	41.63	858739
2022-04-18	41.63	41.95	41.49	41.71	891940
2022-04-19	41.79	41.95	41.61	41.71	884585
2022-04-20	42.01	42.60	41.68	42.33	736582
2022-04-21	42.27	42.74	42.08	42.28	908024
2022-04-22	42.18	42.18	41.56	41.60	769608
2022-04-25	41.71	41.84	40.39	41.07	1182957
2022-04-26	40.93	41.25	40.52	40.52	1022099
2022-04-27	40.62	41.11	40.22	40.50	1248724
2022-04-28	40.66	40.66	40.02	40.10	1600244
2022-04-29	40.00	40.04	38.58	38.68	2466012
2022-05-02	38.93	39.54	38.06	38.48	1692983
2022-05-03	38.65	39.34	38.34	38.70	1276373
2022-05-04	38.83	39.68	38.82	39.68	1050607
2022-05-05	39.48	40.00	38.79	39.34	1050216
2022-05-06	39.24	39.41	38.81	39.33	1556353
2022-05-09	39.14	39.61	38.59	39.20	1471117
2022-05-10	39.36	39.75	38.28	38.74	1138397
2022-05-11	38.80	39.73	38.70	39.13	1317911
2022-05-12	39.23	39.39	38.29	38.89	1219044
2022-05-13	39.16	39.36	38.74	39.28	797764
2022-05-16	39.46	39.54	39.10	39.42	727987
2022-05-17	39.52	40.15	39.13	40.14	916096
2022-05-18	40.40	40.55	39.80	39.92	1290275
2022-05-19	39.77	39.96	39.27	39.79	1477816
2022-05-20	39.79	39.99	39.17	39.87	1426585
2022-05-23	40.20	40.46	40.00	40.20	1117071
2022-05-24	40.30	40.66	39.68	40.63	1231907
2022-05-25	40.65	41.07	40.58	40.92	1423984
2022-05-26	41.18	41.24	40.88	41.01	1079878
2022-05-27	40.79	41.48	40.79	41.48	984554
2022-05-31	41.54	41.54	40.89	41.30	1302598
2022-06-01	41.39	41.39	40.53	41.03	1240723
2022-06-02	41.19	41.19	40.24	41.11	934917
2022-06-03	40.99	41.23	40.94	41.00	734990
2022-06-06	41.18	41.42	40.98	41.14	1105734
2022-06-07	40.96	41.26	40.72	41.25	1009571
2022-06-08	41.02	41.10	40.43	40.47	858298
2022-06-09	40.58	40.63	39.33	39.37	1276311
2022-06-10	38.92	39.62	38.90	39.21	1417610
2022-06-13	38.75	38.90	36.92	37.04	1305711
2022-06-14	37.05	37.24	35.71	36.17	1952506
2022-06-15	36.39	36.84	35.84	36.24	1488717
2022-06-16	35.75	35.78	34.95	35.20	1511207
2022-06-17	35.89	35.89	34.81	35.01	2301101
2022-06-21	35.21	35.57	35.09	35.27	1221277
2022-06-22	35.10	36.26	35.10	35.93	1807177
2022-06-23	35.96	36.97	35.96	36.80	2412034
2022-06-24	36.96	37.89	36.84	37.61	1983984
2022-06-27	37.49	38.47	37.45	38.19	1066901
2022-06-28	38.37	38.72	38.13	38.20	912700
2022-06-29	38.19	38.36	37.86	38.15	1018097
2022-06-30	37.93	38.82	37.89	38.56	1169202
2022-07-01	38.75	40.08	38.70	40.04	1147475
2022-07-05	39.85	39.85	37.88	38.74	1569287
2022-07-06	38.69	39.29	38.13	38.82	1290433
2022-07-07	38.93	39.09	38.49	38.08	1749116
2022-07-08	38.03	38.23	37.64	38.00	1048174
2022-07-11	37.99	38.62	37.99	38.54	991399
2022-07-12	38.47	39.24	38.36	38.60	819036
2022-07-13	38.22	38.96	38.22	38.55	1061302
2022-07-14	37.98	38.97	37.95	38.89	784304
2022-07-15	39.09	39.35	38.59	39.25	1011579
2022-07-18	39.16	39.44	38.95	39.08	1173529
2022-07-19	39.32	39.61	39.09	39.41	1222693
2022-07-20	39.35	39.35	38.31	38.31	1324064
2022-07-21	38.22	38.37	37.82	38.30	1127568
2022-07-22	38.47	38.74	38.30	38.56	976484
2022-07-25	38.50	39.14	38.12	38.94	693469
2022-07-26	38.89	39.50	38.89	39.42	880346
2022-07-27	39.39	39.56	39.08	39.48	1067791
2022-07-28	39.83	40.57	39.65	40.54	831751
2022-07-29	40.50	41.28	40.47	41.08	1605229
2022-08-01	40.84	41.04	40.49	40.99	853515
2022-08-02	40.95	41.06	40.44	40.49	818824
2022-08-03	40.41	40.78	39.81	40.67	999149
2022-08-04	40.13	40.88	40.00	40.13	987159
2022-08-05	40.22	40.37	39.74	40.25	1230607
2022-08-08	40.45	40.84	40.23	40.47	858884
2022-08-09	40.65	41.05	40.50	41.02	1205695
2022-08-10	41.10	41.28	40.69	41.08	1569324
2022-08-11	41.09	41.47	40.82	41.10	1279161
2022-08-12	41.47	41.98	41.25	41.96	952794
2022-08-15	42.00	42.73	41.76	42.66	1100646
2022-08-16	42.31	42.71	42.31	42.61	1041203
2022-08-17	42.50	42.57	42.28	42.45	865657
2022-08-18	42.61	42.91	42.49	42.72	784584
2022-08-19	42.73	42.87	42.64	42.78	765597
2022-08-22	42.56	42.67	42.11	42.20	926437
2022-08-23	42.37	42.37	41.84	41.97	615114
2022-08-24	41.93	41.99	41.44	41.84	1235301
2022-08-25	42.00	42.11	41.57	42.11	1062623
2022-08-26	42.13	42.18	41.47	41.50	751207
2022-08-29	41.34	41.90	41.07	41.57	578073
2022-08-30	41.50	41.50	40.63	40.76	863088
2022-08-31	40.80	41.08	40.48	40.54	958649
2022-09-01	40.63	41.09	40.26	41.01	689214
2022-09-02	41.05	41.55	40.60	40.66	711633
2022-09-06	40.75	41.03	40.34	40.43	923505
2022-09-07	40.71	41.60	40.71	41.53	1059348
2022-09-08	41.41	41.61	41.21	41.49	1136274
2022-09-09	41.75	42.22	41.48	41.85	1083968
2022-09-12	41.84	42.28	41.75	42.07	849018
2022-09-13	41.68	41.88	40.92	41.16	802902
2022-09-14	41.22	41.86	41.18	41.77	1036305
2022-09-15	41.55	41.55	40.88	40.90	1235826
2022-09-16	40.87	41.03	40.56	40.91	2254699
2022-09-19	40.73	41.52	40.54	41.50	1069277
2022-09-20	41.22	41.28	40.56	41.02	909519
2022-09-21	41.39	41.66	40.65	40.65	762694
2022-09-22	40.56	40.81	40.21	40.62	803308
2022-09-23	40.14	40.34	39.48	39.92	1126036
2022-09-26	39.76	39.86	38.58	38.96	1015011
2022-09-27	39.27	39.34	38.02	38.15	1133915
2022-09-28	38.63	39.17	38.31	38.83	1264410
2022-09-29	38.67	38.93	37.03	37.42	1775242
2022-09-30	37.64	37.76	36.37	36.46	1759794
2022-10-03	37.14	37.90	36.80	37.38	1386482
2022-10-04	37.34	38.38	37.34	38.37	1162613
2022-10-05	37.89	37.93	37.09	37.47	1072159
2022-10-06	37.37	37.44	35.84	35.50	1331066
2022-10-07	35.50	35.55	34.25	34.44	1652467
2022-10-10	34.58	35.25	34.57	34.83	1406455
2022-10-11	34.78	35.12	34.50	34.73	1719308
2022-10-12	34.63	34.65	33.96	33.98	1109979
2022-10-13	33.61	34.65	33.28	34.50	1564222
2022-10-14	34.73	35.01	33.62	33.76	1308653
2022-10-17	34.17	35.13	34.16	34.59	1175126
2022-10-18	35.05	35.47	34.82	35.13	1401846
2022-10-19	34.65	35.12	34.55	34.82	1030715
2022-10-20	34.85	34.95	34.14	34.36	987225
2022-10-21	34.53	35.16	34.31	34.97	950806
2022-10-24	35.20	35.37	34.62	35.03	1280719
2022-10-25	35.00	36.10	34.95	35.96	1030183
2022-10-26	36.17	36.47	35.91	35.95	1358667
2022-10-27	36.32	36.58	35.91	36.00	1018655
2022-10-28	36.19	36.96	36.04	36.91	979631
2022-10-31	36.72	36.93	36.46	36.63	977873
2022-11-01	36.80	37.14	36.55	36.92	1106245
2022-11-02	36.70	37.49	36.35	36.42	1138237
2022-11-03	37.11	37.33	35.85	37.07	1984636
2022-11-04	37.23	37.62	36.88	37.54	1572579
2022-11-07	37.67	37.68	36.33	36.71	2190914
2022-11-08	36.85	37.47	36.64	37.25	1060964
2022-11-09	36.99	37.58	36.93	37.11	1328098
2022-11-10	37.99	38.61	37.40	38.56	1165587
2022-11-11	38.58	38.58	37.86	38.40	1135379
2022-11-14	38.38	38.62	38.08	38.12	975456
2022-11-15	38.47	38.78	38.03	38.26	1211306
2022-11-16	38.30	38.91	38.25	38.77	1150457
2022-11-17	38.32	38.51	38.03	38.42	1059111
2022-11-18	38.88	39.28	38.58	39.24	869613
2022-11-21	39.23	39.49	38.88	39.07	1369374
2022-11-22	39.33	39.73	39.19	39.55	1182533
2022-11-23	39.44	39.74	39.15	39.69	1103612
2022-11-25	39.95	40.21	39.82	39.98	387744
2022-11-28	39.62	40.02	39.43	39.75	735394
2022-11-29	39.63	39.84	39.30	39.70	848107
2022-11-30	39.56	40.49	39.34	40.46	1639673
2022-12-01	40.80	40.93	39.69	39.86	1074112
2022-12-02	39.39	39.85	39.28	39.64	1080656
2022-12-05	39.15	39.67	39.07	39.50	913749
2022-12-06	39.41	39.90	39.36	39.90	1259414
2022-12-07	39.71	40.27	39.38	39.49	1429859
2022-12-08	39.41	40.10	39.34	40.03	1500418
2022-12-09	39.82	40.32	39.75	39.95	766883
2022-12-12	40.24	40.25	39.69	40.21	1303558
2022-12-13	40.35	41.00	39.78	40.12	1769542
2022-12-14	40.18	40.91	40.10	40.53	1142687
2022-12-15	40.26	40.44	39.79	39.98	757128
2022-12-16	39.65	39.84	38.93	39.50	3544641
2022-12-19	39.48	39.79	38.89	39.10	840254
2022-12-20	39.00	39.25	38.79	39.02	768514
2022-12-21	39.24	39.91	39.14	39.89	1270350
2022-12-22	39.69	39.89	38.93	39.57	629180
2022-12-23	39.50	40.04	39.50	40.02	537466
2022-12-27	40.09	40.34	39.90	40.28	590089
2022-12-28	40.41	40.49	39.85	39.89	608677
2022-12-29	39.98	40.50	39.85	40.22	627269
2022-12-30	40.17	40.19	39.23	39.55	826146
2023-01-03	39.69	39.75	38.86	39.51	907306
2023-01-04	39.65	39.96	39.31	39.56	1165260
2023-01-05	39.28	39.32	38.60	38.31	960660
2023-01-06	38.75	39.39	38.68	39.16	1071250
2023-01-09	39.16	40.18	39.00	39.85	1663673
2023-01-10	39.72	39.84	39.32	39.73	628429
2023-01-11	39.88	40.31	39.88	40.17	764795
2023-01-12	40.22	40.36	40.07	40.22	710773
2023-01-13	40.02	40.12	39.68	39.94	570320
2023-01-17	39.91	40.24	39.53	39.54	704735
2023-01-18	39.66	39.80	38.68	38.75	892177
2023-01-19	38.72	38.72	37.97	37.98	1151614
2023-01-20	38.00	38.37	37.52	38.36	872629
2023-01-23	37.96	38.83	37.84	38.37	924571
2023-01-24	38.47	39.00	38.04	38.92	964200
2023-01-25	38.66	39.05	38.34	39.03	952990
2023-01-26	39.01	39.23	38.74	39.23	848154
2023-01-27	39.21	39.41	39.08	39.23	970280
2023-01-30	39.09	39.53	38.90	39.03	978786
2023-01-31	39.13	39.51	38.60	39.32	1892200
2023-02-01	39.17	39.93	39.06	39.83	1184319
2023-02-02	39.91	40.25	39.53	39.83	1273819
2023-02-03	39.61	39.61	38.44	38.80	1039238
2023-02-06	38.69	39.04	38.52	38.96	768754
2023-02-07	38.76	39.22	38.47	39.12	851572
2023-02-08	38.91	38.96	38.24	38.37	720380
2023-02-09	38.42	38.60	37.77	37.88	1045426
2023-02-10	37.91	38.56	37.88	38.48	694566
2023-02-13	38.46	38.88	38.46	38.82	552343
2023-02-14	38.75	38.81	38.23	38.36	632384
2023-02-15	38.16	38.47	37.93	38.35	1084758
2023-02-16	37.95	38.15	37.60	38.02	1464005
2023-02-17	38.10	38.57	37.88	38.41	934170
2023-02-21	38.02	38.23	37.66	37.75	782133
2023-02-22	38.03	38.10	37.52	37.69	921704
2023-02-23	37.73	37.98	37.00	37.27	2804701
2023-02-24	37.12	37.12	36.46	37.03	1996592
2023-02-27	37.28	37.57	36.43	36.57	951020
2023-02-28	36.08	36.54	35.50	35.72	3041258
2023-03-01	35.45	35.52	34.79	35.14	2139065
2023-03-02	35.06	35.64	34.88	35.61	1023094
2023-03-03	35.74	35.87	35.14	35.80	1222184
2023-03-06	35.91	36.08	35.68	35.84	977135
2023-03-07	35.89	36.08	35.17	35.30	821449
2023-03-08	35.33	35.75	35.12	35.68	789201
2023-03-09	35.70	35.93	35.05	35.07	817529
2023-03-10	35.19	35.28	34.23	34.40	708702
2023-03-13	34.35	35.41	34.23	34.63	1400918
2023-03-14	35.03	35.54	34.87	35.33	1267099
2023-03-15	35.26	35.92	34.97	35.70	1143731
2023-03-16	35.57	36.18	35.35	36.12	1124098
2023-03-17	35.96	36.14	35.48	35.68	2697185
2023-03-20	35.80	36.60	35.80	36.53	1505178
2023-03-21	36.65	36.74	35.44	36.03	1674413
2023-03-22	35.89	36.06	35.13	35.14	1449136
2023-03-23	35.07	35.21	34.36	34.46	1390028
2023-03-24	34.40	35.67	34.36	35.67	838168
2023-03-27	35.84	36.16	35.68	35.81	953040
2023-03-28	35.85	36.48	35.76	36.20	1170190
2023-03-29	36.38	37.05	36.35	36.99	1272544
2023-03-30	37.16	37.45	37.03	37.23	1186055
2023-03-31	37.40	37.67	37.29	37.66	1089068
2023-04-03	37.55	37.66	37.20	37.23	1387659
2023-04-04	37.15	37.65	37.12	37.54	1282855
2023-04-05	37.70	39.09	37.59	38.55	1414540
2023-04-06	38.73	38.85	38.26	38.49	1273415
2023-04-10	38.41	38.66	38.02	38.65	1087434
2023-04-11	38.62	38.67	38.44	38.53	1069821
2023-04-12	38.60	38.95	38.47	38.60	1205230
2023-04-13	38.32	38.35	37.62	38.14	1512664
2023-04-14	37.87	38.03	37.64	37.94	1030738
2023-04-17	38.14	38.26	37.62	37.86	1132538
2023-04-18	37.88	37.96	37.14	37.24	1351337
2023-04-19	37.34	37.77	37.32	37.60	1054428
2023-04-20	37.44	37.65	37.19	37.40	929292
2023-04-21	37.63	37.74	37.29	37.62	963114
2023-04-24	37.61	37.95	37.34	37.93	1155932
2023-04-25	37.87	38.04	37.78	37.93	815281
2023-04-26	37.66	37.82	36.93	37.09	1061595
2023-04-27	37.05	37.74	37.05	37.73	992595
2023-04-28	37.71	38.00	37.35	37.54	1099831
2023-05-01	37.41	37.94	37.41	37.43	869341
2023-05-02	37.36	37.46	36.46	36.82	1094660
2023-05-03	37.03	37.29	36.75	36.81	1052022
2023-05-04	36.75	37.49	36.18	37.33	1307288
2023-05-05	37.38	37.80	37.27	37.75	1029685
2023-05-08	37.69	37.82	37.36	37.55	819635
2023-05-09	37.47	37.73	37.36	37.59	705241
2023-05-10	37.88	38.04	37.52	37.97	849920
2023-05-11	37.94	37.98	37.24	37.52	837207
2023-05-12	37.76	38.01	37.61	37.77	767129
2023-05-15	37.89	37.92	37.07	37.21	658356
2023-05-16	37.26	37.33	36.57	36.63	563837
2023-05-17	36.66	36.76	36.34	36.46	1223934
2023-05-18	36.22	36.61	36.04	36.59	1593968
2023-05-19	36.75	36.85	36.09	36.12	1353181
2023-05-22	36.23	36.45	35.96	36.20	800572
2023-05-23	36.15	36.50	35.96	35.97	1024173
2023-05-24	35.86	36.07	35.64	35.75	731547
2023-05-25	35.64	35.64	34.85	34.94	1685336
2023-05-26	34.87	35.04	34.58	34.96	668273
2023-05-30	34.99	35.17	34.88	35.01	708256
2023-05-31	35.01	35.52	34.85	35.28	1290836
2023-06-01	35.35	35.48	34.72	35.01	884625
2023-06-02	34.85	35.79	34.85	35.68	999346
2023-06-05	35.50	35.92	35.53	35.68	1294650
2023-06-06	35.97	35.97	35.50	35.69	1115989
2023-06-07	35.80	36.57	35.52	36.46	1095013
2023-06-08	36.32	36.60	36.15	36.53	1100383
2023-06-09	36.46	36.54	36.15	36.25	990663
2023-06-12	36.31	36.42	36.09	36.21	676831
2023-06-13	35.94	36.44	35.79	36.27	1145596
2023-06-14	36.29	36.69	36.02	36.21	1059927
2023-06-15	36.72	36.72	36.39	36.55	1543505
2023-06-16	36.63	36.87	36.59	36.80	2681969
2023-06-20	36.65	36.86	36.25	36.44	1506522
2023-06-21	36.28	36.70	35.81	36.58	1064380
2023-06-22	36.68	36.74	36.09	36.19	806431
2023-06-23	36.28	36.40	35.64	35.68	1331075
2023-06-26	35.86	36.28	35.61	36.06	883703
2023-06-27	36.20	36.30	35.92	36.09	767946
2023-06-28	36.05	36.17	35.33	35.48	1032617
2023-06-29	35.29	35.72	35.12	35.56	739909
2023-06-30	35.71	36.02	35.53	35.91	1030654
2023-07-03	35.79	36.27	35.79	36.22	528808
2023-07-05	35.91	36.78	35.91	36.53	791922
2023-07-06	36.33	36.34	35.95	35.84	1234104
2023-07-07	35.61	36.03	35.50	35.57	1558693
2023-07-10	35.45	35.62	35.07	35.31	762783
2023-07-11	35.40	35.77	35.24	35.76	798082
2023-07-12	35.95	36.37	35.75	36.26	808317
2023-07-13	36.18	36.53	36.14	36.53	891776
2023-07-14	36.50	36.52	36.14	36.35	649875
2023-07-17	36.24	36.28	35.54	35.60	1384412
2023-07-18	35.63	36.08	35.14	35.49	1696759
2023-07-19	35.68	36.18	35.68	35.96	1511535
2023-07-20	36.00	36.61	35.81	36.55	1048622
2023-07-21	36.84	37.05	36.52	36.99	1129850
2023-07-24	37.06	37.06	36.41	36.58	1510207
2023-07-25	36.54	36.83	36.42	36.73	908759
2023-07-26	36.60	37.23	36.60	36.92	1135546
2023-07-27	36.78	36.91	36.02	36.09	1151845
2023-07-28	36.27	36.57	35.81	35.96	1207880
2023-07-31	36.07	36.30	35.93	36.15	1145580
2023-08-01	36.12	36.37	35.84	35.99	1150126
2023-08-02	35.83	36.25	35.71	36.18	859583
2023-08-03	35.99	35.99	35.00	35.26	1202976
2023-08-04	35.38	35.59	34.58	34.68	881340
2023-08-07	34.76	34.98	34.59	34.66	948367
2023-08-08	34.56	34.59	34.11	34.53	1077650
2023-08-09	34.31	34.96	34.22	34.53	1173407
2023-08-10	34.59	34.78	34.39	34.46	1165322
2023-08-11	34.52	34.61	34.35	34.57	951264
2023-08-14	34.48	34.48	33.87	33.91	1603273
2023-08-15	33.69	34.10	33.38	33.43	1847653
2023-08-16	33.56	33.94	33.55	33.77	1715144
2023-08-17	33.70	34.07	33.70	33.89	1345966
2023-08-18	33.93	34.17	33.81	34.12	1397275
2023-08-21	34.00	34.08	33.37	33.81	1100627
2023-08-22	33.83	34.31	33.73	34.13	1467283
2023-08-23	34.44	34.44	34.05	34.34	1709226
2023-08-24	34.29	34.72	34.02	34.09	1142385
2023-08-25	34.12	34.41	34.05	34.23	876896
2023-08-28	34.21	34.58	34.14	34.16	905124
2023-08-29	34.16	34.51	34.15	34.42	1129920
2023-08-30	34.40	34.59	34.27	34.37	783043
2023-08-31	34.51	34.56	34.04	34.05	1404403
2023-09-01	34.28	34.28	33.47	33.78	1023059
2023-09-05	33.58	33.66	32.78	33.28	1753850
2023-09-06	33.40	33.40	33.15	33.28	1159231
2023-09-07	33.40	34.20	33.40	34.04	2626490
2023-09-08	34.14	34.65	34.00	34.62	1476428
2023-09-11	34.56	35.03	34.55	34.85	1573670
2023-09-12	34.87	35.04	34.52	34.90	1114783
2023-09-13	34.95	35.34	34.79	35.21	999531
2023-09-14	35.41	35.67	35.35	35.60	1025564
2023-09-15	35.53	35.84	35.49	35.77	2582102
2023-09-18	35.91	36.01	35.50	36.00	1301208
2023-09-19	36.01	36.21	35.59	35.60	878136
2023-09-20	35.80	36.05	35.58	35.63	1143743
2023-09-21	35.56	35.68	35.21	35.23	847368
2023-09-22	35.09	35.38	34.97	35.08	701587
2023-09-25	34.88	35.15	34.69	35.09	878908
2023-09-26	35.06	35.06	33.75	33.85	1215174
2023-09-27	33.77	34.00	33.45	33.52	1218409
2023-09-28	33.72	33.72	33.09	33.18	1402202
2023-09-29	33.51	33.66	33.06	33.33	1677268
2023-10-02	33.13	33.21	31.61	31.94	2176769
2023-10-03	31.69	32.40	31.25	32.32	1783248
2023-10-04	32.21	32.58	31.83	32.32	1654275
2023-10-05	32.29	32.77	31.92	32.22	1806555
2023-10-06	31.92	32.86	31.59	32.64	1902460
2023-10-09	32.65	33.16	32.64	33.15	1356877
2023-10-10	33.15	33.45	33.04	33.43	897816
2023-10-11	33.62	34.02	33.41	34.02	1169370
2023-10-12	33.92	34.03	33.34	33.86	1657428
2023-10-13	34.26	34.43	34.00	34.12	1414599
2023-10-16	34.26	34.59	33.95	34.57	1043331
2023-10-17	34.31	34.65	34.14	34.29	1605042
2023-10-18	34.25	34.43	33.81	34.08	1239219
2023-10-19	34.04	34.33	33.77	33.90	1470286
2023-10-20	33.94	34.08	33.44	33.52	1854787
2023-10-23	33.27	33.62	33.06	33.20	1346077
2023-10-24	33.59	34.04	33.49	33.96	1630149
2023-10-25	33.81	34.24	33.81	34.23	1480177
2023-10-26	34.36	34.94	34.27	34.44	1701374
2023-10-27	34.25	34.54	33.59	33.80	1482740
2023-10-30	33.90	34.31	33.61	34.01	1397979
2023-10-31	34.21	34.33	33.83	34.20	1356655
2023-11-01	34.21	34.67	33.85	34.50	1580876
2023-11-02	34.68	35.75	34.65	35.53	2520879
2023-11-03	35.92	36.05	35.23	35.25	2071512
2023-11-06	35.21	35.30	34.57	34.59	1684057
2023-11-07	34.65	34.82	34.29	34.38	1473924
2023-11-08	34.15	34.15	33.33	33.79	1501065
2023-11-09	33.95	34.32	33.78	33.94	1721483
2023-11-10	34.18	34.21	33.77	33.97	1694280
2023-11-13	33.91	33.99	33.40	33.56	1331201
2023-11-14	34.20	34.82	34.20	34.77	1089103
2023-11-15	34.73	35.21	34.43	34.47	1464112
2023-11-16	34.79	35.14	34.61	35.07	1465121
2023-11-17	35.34	35.39	34.61	34.78	1602410
2023-11-20	34.53	34.81	34.07	34.68	1071748
2023-11-21	34.66	34.83	34.41	34.69	1118307
2023-11-22	34.75	34.95	34.40	34.90	1468519
2023-11-24	34.92	34.99	34.69	34.81	479311
2023-11-27	34.84	35.00	34.54	34.93	1037725
2023-11-28	34.87	35.35	34.73	35.07	882555
2023-11-29	35.13	35.32	34.70	34.79	1171780
2023-11-30	34.90	35.17	34.67	35.05	1465698
2023-12-01	35.04	35.53	34.91	35.49	1297526
2023-12-04	35.27	35.73	35.27	35.58	1654963
2023-12-05	35.49	35.56	35.10	35.24	1292958
2023-12-06	35.41	35.68	35.28	35.64	1046666
2023-12-07	35.75	35.82	35.50	35.58	862617
2023-12-08	35.49	35.51	35.05	35.20	1032955
2023-12-11	34.98	35.51	34.89	35.40	1005740
2023-12-12	35.46	35.53	35.01	35.32	1277807
2023-12-13	35.24	36.59	35.22	36.58	1647743
2023-12-14	36.79	36.93	36.12	36.26	1759026
2023-12-15	36.10	36.11	35.30	35.52	4457672
2023-12-18	35.64	35.77	35.37	35.39	1305095
2023-12-19	35.50	35.81	35.36	35.71	2389798
2023-12-20	35.71	35.77	34.81	34.82	1766656
2023-12-21	34.91	35.35	34.83	34.95	1620525
2023-12-22	35.14	35.45	35.03	35.04	769588
2023-12-26	35.00	35.20	34.95	34.98	1093404
2023-12-27	34.96	35.04	34.65	34.75	1278432
2023-12-28	34.63	34.99	34.63	34.94	1209527
2023-12-29	34.79	34.97	34.60	34.93	1456021
2024-01-02	34.93	35.45	34.75	35.41	1553731
2024-01-03	35.36	35.71	35.18	35.58	1684185
2024-01-04	35.74	35.99	35.53	35.31	1438089
2024-01-05	35.24	35.81	35.08	35.51	2662745
2024-01-08	35.48	35.61	35.27	35.47	1302172
2024-01-09	35.34	35.50	35.07	35.43	1205303
2024-01-10	35.38	35.54	35.14	35.44	1698998
2024-01-11	35.27	35.38	34.20	34.27	1458116
2024-01-12	34.49	34.60	34.21	34.35	1253406
2024-01-16	34.00	34.22	33.46	33.60	2378588
2024-01-17	33.34	33.76	32.98	33.22	1811208
2024-01-18	33.08	33.11	32.84	33.08	1529022
2024-01-19	33.23	33.31	32.87	33.15	1503124
2024-01-22	33.18	33.33	32.62	32.74	1566868
2024-01-23	32.85	33.03	32.72	32.92	1537507
2024-01-24	33.15	33.29	32.28	32.31	1599823
2024-01-25	32.70	32.97	32.40	32.96	1464538
2024-01-26	33.03	33.19	32.72	32.89	1456374
2024-01-29	32.99	33.28	32.74	33.27	1442620
2024-01-30	33.27	33.42	32.92	33.13	1433943
2024-01-31	33.39	33.65	33.02	33.24	2373055
2024-02-01	33.11	33.88	32.95	33.87	1300466
2024-02-02	33.45	33.61	33.03	33.30	1384413
2024-02-05	32.97	33.05	32.60	32.64	1200271
2024-02-06	32.60	32.76	32.50	32.59	1091010
2024-02-07	32.78	32.86	32.42	32.66	1026779
2024-02-08	32.50	32.59	32.22	32.47	1166574
2024-02-09	32.31	32.69	32.28	32.66	1042177
2024-02-12	32.68	32.94	32.50	32.92	1300396
2024-02-13	32.58	32.92	32.06	32.31	1580613
2024-02-14	32.31	32.49	32.10	32.44	1328921
2024-02-15	32.49	33.00	32.49	32.92	1145710
2024-02-16	32.83	33.12	32.58	33.00	1194531
2024-02-20	32.87	33.35	32.86	32.92	1598740
2024-02-21	33.53	34.31	33.30	33.58	3258286
2024-02-22	33.21	33.33	32.60	33.24	1958242
2024-02-23	33.23	33.52	33.10	33.48	1796699
2024-02-26	33.26	33.38	32.78	32.82	1328213
2024-02-27	33.01	33.31	32.80	33.27	1243077
2024-02-28	33.14	33.44	33.05	33.11	1136997
2024-02-29	33.31	33.49	32.89	32.91	2109524
2024-03-01	32.86	33.04	32.52	32.84	1766351
2024-03-04	32.75	33.60	32.75	33.53	1185365
2024-03-05	33.68	34.03	33.44	33.59	1178352
2024-03-06	33.88	34.06	33.74	33.90	844880
2024-03-07	34.20	34.29	33.91	34.11	1109858
2024-03-08	34.14	34.25	33.67	33.85	1878907
2024-03-11	33.90	34.14	33.81	34.12	1458316
2024-03-12	33.94	34.11	33.56	33.80	1248634
2024-03-13	33.97	34.29	33.85	33.97	1528900
2024-03-14	33.77	33.97	33.08	33.43	1408081
2024-03-15	33.26	33.74	33.17	33.52	2823396
2024-03-18	33.50	33.79	33.40	33.67	1419063
2024-03-19	33.79	34.18	33.70	34.03	1416370
2024-03-20	33.94	34.08	33.37	33.59	3542204
2024-03-21	33.60	33.98	33.56	33.58	1507839
2024-03-22	33.80	33.93	33.59	33.71	1381844
2024-03-25	33.87	33.96	33.57	33.67	1140070
2024-03-26	33.66	33.78	33.25	33.37	1741494
2024-03-27	33.54	34.37	33.50	34.35	4330232
2024-03-28	34.31	34.51	34.16	34.30	1591111
2024-04-01	34.34	34.40	33.91	34.35	1290665
2024-04-02	34.31	34.70	34.29	34.55	1443679
2024-04-03	34.56	34.62	34.25	34.33	1756217
2024-04-04	34.63	34.63	34.01	33.81	1919132
2024-04-05	33.50	33.84	33.46	33.71	1479243
2024-04-08	33.77	34.12	33.63	34.03	972035
2024-04-09	34.16	34.26	34.02	34.22	1001050
2024-04-10	33.62	33.69	32.96	33.08	1823945
2024-04-11	33.30	33.30	32.78	33.08	1155364
2024-04-12	33.13	33.35	32.82	32.92	1003953
2024-04-15	33.14	33.24	32.71	32.86	1274343
2024-04-16	32.86	32.87	32.37	32.49	1911117
2024-04-17	32.75	33.03	32.50	32.94	1120819
2024-04-18	33.15	33.20	32.83	33.15	1102380
2024-04-19	33.26	34.13	33.25	34.05	1423708
2024-04-22	33.42	34.30	33.42	34.04	2222781
2024-04-23	33.95	34.30	33.86	33.92	1628264
2024-04-24	33.69	34.37	33.46	34.32	2218271
2024-04-25	34.18	34.53	34.12	34.48	1942089
2024-04-26	34.48	34.55	33.79	33.82	1190658
2024-04-29	33.98	34.64	33.98	34.62	1811982
2024-04-30	34.53	34.76	34.21	34.65	2692316
2024-05-01	34.35	35.41	34.18	35.05	2573021
2024-05-02	35.13	35.24	34.76	35.02	1805653
2024-05-03	35.33	35.35	34.80	35.18	1549718
2024-05-06	35.28	35.75	35.15	35.57	1675405
2024-05-07	35.75	36.07	35.63	35.97	1976804
2024-05-08	35.89	36.10	35.78	36.02	1078512
2024-05-09	35.96	36.45	35.96	36.45	1133143
2024-05-10	36.50	36.51	36.15	36.38	946209
2024-05-13	36.44	36.62	36.12	36.30	977845
2024-05-14	36.58	36.58	36.31	36.37	1242679
2024-05-15	36.78	36.86	36.55	36.63	894353
2024-05-16	36.64	37.05	36.60	36.83	1023268
2024-05-17	36.87	37.02	36.60	36.96	875905
2024-05-20	37.03	37.04	36.80	36.98	964193
2024-05-21	37.06	37.30	36.89	37.20	868735
2024-05-22	37.02	37.11	36.50	36.57	817923
2024-05-23	36.19	36.26	35.61	35.62	1205088
2024-05-24	35.74	35.77	35.44	35.65	1319451
2024-05-28	35.66	35.98	35.44	35.45	1178809
2024-05-29	35.19	35.25	34.20	34.96	1297943
2024-05-30	35.14	35.40	34.97	35.35	1098164
2024-05-31	35.39	36.31	35.39	36.30	1319211
2024-06-03	36.57	36.57	36.05	36.19	1403756
2024-06-04	36.02	36.70	36.00	36.55	1455479
2024-06-05	36.59	36.59	35.76	35.92	976574
2024-06-06	35.77	36.05	35.55	35.59	736592
2024-06-07	35.22	35.57	35.22	35.41	664418
2024-06-10	35.34	35.64	35.16	35.50	870534
2024-06-11	35.26	35.71	35.12	35.55	1281798
2024-06-12	35.98	35.99	35.19	35.41	2479811
2024-06-13	35.39	35.55	34.88	35.34	2496424
2024-06-14	35.16	35.34	35.08	35.24	1316958
2024-06-17	34.98	35.36	34.84	35.13	1106597
2024-06-18	35.09	35.30	34.92	35.11	1046943
2024-06-20	35.05	35.40	35.03	35.29	1009273
2024-06-21	35.40	35.62	35.23	35.33	2017410
2024-06-24	35.40	36.03	35.38	35.85	1016056
2024-06-25	35.79	35.82	35.24	35.26	872814
2024-06-26	35.07	35.34	34.92	35.26	608150
2024-06-27	35.33	35.66	35.15	35.58	892878
2024-06-28	35.64	35.75	35.39	35.70	2168625
2024-07-01	35.93	35.99	35.26	35.36	931932
2024-07-02	35.44	35.59	35.30	35.43	959835
2024-07-03	35.47	35.79	35.37	35.60	876266
2024-07-05	35.67	35.74	35.44	35.10	2516786
2024-07-08	35.13	35.42	35.06	35.12	1170098
2024-07-09	35.14	35.36	34.94	35.24	934525
2024-07-10	35.43	35.76	35.18	35.74	957467
2024-07-11	35.95	36.68	35.87	36.61	985323
2024-07-12	36.77	36.97	36.63	36.71	1015377
2024-07-15	36.45	36.49	36.17	36.28	767364
2024-07-16	36.54	36.92	36.42	36.66	1814954
2024-07-17	36.80	37.74	36.80	37.06	1853515
2024-07-18	36.96	37.57	36.81	37.02	971398
2024-07-19	37.20	37.20	36.66	37.04	929958
2024-07-22	37.09	37.40	36.92	37.38	597510
2024-07-23	37.32	37.59	37.25	37.37	1084526
2024-07-24	37.60	37.99	37.47	37.75	1079892
2024-07-25	37.99	38.52	37.87	38.05	1257066
2024-07-26	38.19	38.36	38.04	38.33	869284
2024-07-29	38.42	38.42	38.01	38.33	741787
2024-07-30	38.21	38.87	38.21	38.82	871056
2024-07-31	38.89	38.94	38.53	38.77	859352
2024-08-01	38.97	39.81	38.88	39.70	856048
2024-08-02	39.65	40.36	39.20	39.78	1168411
2024-08-05	39.65	39.71	38.42	38.44	1229428
2024-08-06	38.56	39.26	38.43	38.82	1162807
2024-08-07	39.06	39.82	38.67	39.37	2220197
2024-08-08	39.12	39.94	39.08	39.16	1475481
2024-08-09	39.43	39.43	38.80	39.32	852664
2024-08-12	39.34	39.35	38.87	39.13	815163
2024-08-13	39.28	39.39	39.00	39.33	781132
2024-08-14	39.02	39.40	38.95	39.28	690766
2024-08-15	39.09	39.22	38.86	38.98	637299
2024-08-16	39.12	39.45	38.90	39.28	931498
2024-08-19	39.28	39.48	39.19	39.30	1336521
2024-08-20	39.29	39.43	39.18	39.30	945898
2024-08-21	39.34	39.59	39.28	39.56	1452109
2024-08-22	39.56	39.69	39.32	39.46	1127356
2024-08-23	39.66	39.73	39.42	39.56	919919
2024-08-26	39.56	39.82	39.53	39.64	864274
2024-08-27	39.56	39.60	39.19	39.31	700739
2024-08-28	39.40	39.55	39.18	39.31	828229
2024-08-29	39.30	39.38	38.94	39.36	706964
2024-08-30	39.45	39.58	39.15	39.56	978858
2024-09-03	39.49	39.89	39.40	39.70	885709
2024-09-04	39.85	40.30	39.74	40.07	1112263
2024-09-05	40.40	40.44	39.82	39.94	714349
2024-09-06	40.04	40.10	39.38	39.60	601640
2024-09-09	39.59	39.98	39.48	39.95	894802
2024-09-10	39.97	40.35	39.89	40.00	622402
2024-09-11	39.99	40.14	39.53	39.93	1092775
2024-09-12	40.02	40.18	39.84	40.01	611563
2024-09-13	40.17	40.98	40.08	40.97	1187172
2024-09-16	41.03	41.48	40.95	41.19	1084532
2024-09-17	41.31	41.31	40.75	40.82	892935
2024-09-18	40.77	40.99	40.49	40.61	574170
2024-09-19	40.65	40.65	40.01	40.12	882665
2024-09-20	40.51	40.74	40.29	40.71	2216325
2024-09-23	40.87	41.01	40.73	40.99	781393
2024-09-24	40.75	41.41	40.71	40.77	1128518
2024-09-25	40.97	40.98	40.53	40.69	1045001
2024-09-26	40.52	40.79	40.41	40.59	1213270
2024-09-27	40.78	41.06	40.64	40.84	756971
2024-09-30	41.01	41.13	40.68	41.02	1042532
2024-10-01	40.94	41.29	40.75	41.10	749893
2024-10-02	40.94	41.39	40.83	41.22	846219
2024-10-03	41.32	41.34	40.87	40.94	455013
2024-10-04	40.61	40.76	40.36	40.20	733137
2024-10-07	40.19	40.19	39.43	39.76	1094543
2024-10-08	39.97	40.05	39.78	39.84	684433
2024-10-09	39.76	40.15	39.73	39.94	786993
2024-10-10	39.98	40.16	39.57	39.65	974556
2024-10-11	39.72	40.01	39.63	39.84	522403
2024-10-14	39.96	40.27	39.84	40.11	936621
2024-10-15	40.25	40.94	40.24	40.62	924511
2024-10-16	40.78	41.03	40.60	40.99	991234
2024-10-17	41.03	41.07	40.55	40.57	778907
2024-10-18	40.54	41.21	40.37	41.15	1002339
2024-10-21	41.14	41.19	40.67	40.80	692529
2024-10-22	40.55	40.80	40.27	40.72	823024
2024-10-23	40.68	41.02	40.60	41.02	565361
2024-10-24	41.07	41.24	40.89	40.98	753777
2024-10-25	41.21	41.23	40.36	40.47	848756
2024-10-28	40.63	40.83	40.55	40.65	810146
2024-10-29	40.29	40.41	39.86	40.03	988978
2024-10-30	40.21	40.26	39.68	39.69	915185
2024-10-31	39.92	40.32	39.78	39.99	1385415
2024-11-01	40.08	40.66	39.61	39.66	2549335
2024-11-04	39.57	40.18	39.57	39.84	2100851
2024-11-05	39.42	41.05	39.10	41.03	1572194
2024-11-06	41.48	42.26	41.10	42.19	1986076
2024-11-07	42.19	42.50	41.95	42.14	1671314
2024-11-08	42.37	42.96	42.19	42.90	1517626
2024-11-11	42.79	43.96	42.79	43.77	1469827
2024-11-12	43.81	44.09	42.97	43.32	2148114
2024-11-13	43.53	43.81	42.78	42.95	1208009
2024-11-14	42.95	43.03	41.71	41.80	1519910
2024-11-15	41.92	42.87	41.88	42.79	1163609
2024-11-18	42.66	43.22	42.65	43.07	1060505
2024-11-19	42.83	43.21	42.36	43.17	1114712
2024-11-20	43.14	43.26	42.77	43.11	589551
2024-11-21	43.11	43.87	43.07	43.81	568623
2024-11-22	44.01	44.34	43.75	43.81	1228374
2024-11-25	44.00	44.32	43.53	43.85	1358739
2024-11-26	43.94	44.14	43.74	44.04	791944
2024-11-27	44.04	44.41	43.97	44.08	650667
2024-11-29	43.97	44.19	43.87	43.96	448102
2024-12-02	44.00	44.00	42.69	42.78	944433
2024-12-03	43.06	43.14	42.61	42.83	1092280
2024-12-04	42.84	43.09	42.68	43.00	776831
2024-12-05	42.95	43.39	42.95	43.10	850890
2024-12-06	43.13	43.19	42.22	42.30	816356
2024-12-09	42.15	42.35	41.73	41.80	832921
2024-12-10	41.79	42.32	41.25	42.18	1042016
2024-12-11	42.18	42.27	41.94	42.05	1508773
2024-12-12	42.34	42.34	41.95	42.04	941670
2024-12-13	42.03	42.34	41.95	42.05	730021
2024-12-16	42.15	42.46	41.88	41.88	1190507
2024-12-17	41.54	42.06	41.52	41.78	1022196
2024-12-18	41.67	41.83	40.50	40.52	976381
2024-12-19	40.51	41.31	40.51	40.96	1036375
2024-12-20	40.68	41.41	40.68	41.01	4314639
2024-12-23	40.93	41.37	40.58	41.28	930200
2024-12-24	41.27	41.55	41.05	41.50	247892
2024-12-26	41.27	41.57	41.24	41.37	468086
2024-12-27	41.09	41.51	41.09	41.30	423997
2024-12-30	41.24	41.40	40.76	41.22	890494
2024-12-31	41.25	41.52	41.06	41.25	857594
2025-01-02	41.54	41.59	41.16	41.29	839248
2025-01-03	41.37	41.77	41.24	41.17	809237
2025-01-06	41.17	41.17	40.07	40.24	1039729
2025-01-07	40.35	40.80	40.29	40.55	822903
2025-01-08	40.30	40.89	40.11	40.85	681256
2025-01-10	40.50	40.71	39.71	39.76	858362
2025-01-13	39.80	40.04	39.41	40.03	953011
2025-01-14	40.20	40.87	40.14	40.74	606971
2025-01-15	41.23	41.44	40.92	41.08	563191
2025-01-16	41.08	42.39	41.03	42.37	854100
2025-01-17	42.10	42.73	42.10	42.57	751004
2025-01-21	42.96	43.62	42.96	43.36	900565
2025-01-22	43.25	43.25	42.45	42.50	759823
2025-01-23	42.60	43.23	42.42	43.12	1092737
2025-01-24	43.00	43.43	43.00	43.20	1129214
2025-01-27	42.95	43.39	41.69	42.69	1764515
2025-01-28	42.74	42.80	41.82	42.14	732473
2025-01-29	42.18	42.48	41.93	42.09	555956
2025-01-30	42.59	42.95	42.49	42.72	693797
2025-01-31	42.56	42.84	42.05	42.23	1272005
2025-02-03	41.69	42.40	41.51	42.30	900192
2025-02-04	42.05	42.47	41.60	42.37	1455782
2025-02-05	42.78	42.99	42.53	42.62	665417
2025-02-06	42.79	42.84	42.21	42.51	655476
2025-02-07	42.42	42.90	42.14	42.70	760135
2025-02-10	42.73	43.03	42.30	42.84	665682
2025-02-11	42.75	43.47	42.46	43.40	638897
2025-02-12	42.82	43.43	42.74	43.37	578618
2025-02-13	43.50	43.88	43.39	43.72	596622
2025-02-14	43.88	44.19	43.45	43.53	666671
2025-02-18	43.64	44.00	43.51	43.86	782362
2025-02-19	43.33	44.72	42.89	44.02	2224126
2025-02-20	43.64	44.43	43.45	44.30	1540895
2025-02-21	44.26	45.32	44.04	45.20	1442690
2025-02-24	45.34	45.60	44.79	45.15	1164120
2025-02-25	45.37	45.40	44.79	45.26	1212192
2025-02-26	45.10	45.69	44.80	45.42	1568940
2025-02-27	44.98	45.48	44.75	45.15	1217251
2025-02-28	45.43	46.28	45.31	46.28	1710179
2025-03-03	45.99	46.54	45.57	46.32	1895498
2025-03-04	46.28	46.54	45.06	45.12	1305185
2025-03-05	44.91	45.13	44.36	44.65	1531400
2025-03-06	44.42	44.42	43.72	44.05	1081022
2025-03-07	44.10	44.46	43.69	43.91	1283901
2025-03-10	44.01	44.95	43.73	44.26	1732636
2025-03-11	44.42	44.73	43.92	44.07	1496572
2025-03-12	44.07	44.68	43.83	44.35	1781185
2025-03-13	44.52	45.05	44.21	44.39	746663
2025-03-14	44.36	45.28	44.36	45.06	1230956
2025-03-17	45.15	45.31	44.33	44.86	4507606
2025-03-18	44.61	45.03	44.36	44.77	1376924
2025-03-19	44.74	45.23	44.59	45.19	1607816
2025-03-20	45.23	45.40	45.04	45.26	1071799
2025-03-21	45.14	45.43	44.67	44.96	3377872
2025-03-24	45.32	45.61	45.00	45.10	1566097
2025-03-25	44.95	44.98	44.04	44.34	1253888
2025-03-26	44.35	45.01	44.35	44.83	1022193
2025-03-27	45.07	45.35	44.85	45.06	998088
2025-03-28	45.28	45.76	45.18	45.49	1897867
2025-03-31	45.61	46.29	45.38	45.96	1744536
2025-04-01	45.92	46.22	45.58	46.13	1240588
2025-04-02	46.17	46.49	45.77	46.38	1057757
2025-04-03	46.44	46.91	45.93	46.00	1054911
2025-04-04	45.88	46.22	43.30	43.24	3237912
2025-04-07	42.43	43.65	41.17	42.24	1634352
2025-04-08	43.08	43.59	41.74	42.23	1489192
2025-04-09	41.77	43.62	40.80	43.43	1762879
2025-04-10	43.13	43.92	42.62	43.29	1609712
2025-04-11	43.61	44.33	43.02	44.12	958035
2025-04-14	44.47	44.96	44.22	44.76	1894732
2025-04-15	44.85	45.12	44.67	44.78	878958
2025-04-16	44.94	45.34	44.62	44.70	856221
2025-04-17	44.77	45.74	44.72	45.10	887360
2025-04-21	45.12	45.12	43.74	44.10	610030
2025-04-22	44.52	45.38	44.52	45.27	750551
2025-04-23	45.34	45.59	44.78	45.04	934844
2025-04-24	45.04	45.53	44.64	45.21	1054283
2025-04-25	44.98	45.24	44.78	44.85	945625
2025-04-28	45.03	45.57	44.56	45.47	1282636
2025-04-29	45.31	45.83	45.29	45.71	1266978
2025-04-30	46.33	46.89	44.63	45.38	2221928
2025-05-01	44.99	45.42	44.71	44.79	1389298
2025-05-02	45.01	45.23	44.46	45.11	810566
2025-05-05	45.12	45.33	44.50	45.14	815673
2025-05-06	45.00	45.57	45.00	45.27	1196927
2025-05-07	45.25	45.68	45.12	45.20	960145
2025-05-08	45.20	45.20	44.32	44.34	796334
2025-05-09	44.40	44.59	44.01	44.38	1207099
2025-05-12	44.02	44.13	43.43	43.56	1194680
2025-05-13	43.58	43.70	43.03	43.06	1914613
2025-05-14	42.98	43.10	42.24	42.85	1078950
2025-05-15	43.17	44.04	43.08	43.92	778271
2025-05-16	43.85	44.38	43.85	44.36	905406
2025-05-19	44.09	44.69	44.05	44.64	1036116
2025-05-20	44.59	45.16	44.59	44.91	932932
2025-05-21	44.83	44.88	44.12	44.21	1004160
2025-05-22	44.11	44.12	43.48	43.79	734946
2025-05-23	44.09	44.31	43.62	44.24	673720
2025-05-27	44.56	44.71	44.14	44.55	844510
2025-05-28	44.42	44.45	43.52	43.69	959867
2025-05-29	43.58	44.19	43.44	44.18	760805
2025-05-30	44.14	44.51	44.04	44.47	1443658
2025-06-02	44.20	44.44	43.82	44.34	843200
2025-06-03	44.46	44.53	43.72	44.24	1160363
2025-06-04	44.24	44.24	43.73	43.76	1403688
2025-06-05	44.11	44.13	43.71	43.90	1287894
2025-06-06	44.07	44.17	43.51	43.79	1068188
2025-06-09	43.84	44.14	43.45	43.77	761126
2025-06-10	43.79	44.10	43.70	44.00	882900
2025-06-11	44.01	44.30	43.91	44.19	802474
2025-06-12	44.19	44.64	44.17	44.64	704714
2025-06-13	44.64	44.79	44.18	44.31	707070
2025-06-16	44.44	44.68	43.66	43.87	623493
2025-06-17	43.89	44.00	43.31	43.90	679531
2025-06-18	43.90	44.03	43.53	43.88	1087566
2025-06-20	43.98	44.37	43.84	43.96	1604773
2025-06-23	44.17	44.78	44.17	44.75	741380
2025-06-24	44.64	45.03	44.49	44.72	1041312
2025-06-25	44.51	44.57	43.75	43.75	2229918
2025-06-26	43.88	44.06	43.63	43.99	1112172
2025-06-27	44.04	44.40	43.88	44.04	1841613

Explore More About OGE

Coins representing dividend payouts and trends

OGE Dividend History

Discover OGE Energy 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

OGE Stock Split History

Discover OGE Energy 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

OGE Historical Prices

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

Web Analytics