OHI Historical Prices

Summary

Key Stock Metrics

35.04

(April 9, 2025)

52-Week Low

46.36

(December 4, 2025)

52-Week High

46.36

(December 4, 2025)

All-Time High

43.02

(February 2, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-04-20	23.38	23.50	23.13	23.13	15500
1994-04-21	23.25	23.75	23.25	23.50	20700
1994-04-22	23.63	23.63	23.25	23.25	19900
1994-04-25	23.38	23.75	23.38	23.75	40300
1994-04-26	23.38	23.38	23.25	23.38	5100
1994-04-28	23.38	23.38	23.00	23.13	14700
1994-04-29	23.25	23.25	23.00	23.25	7800
1994-05-02	23.25	23.38	23.13	23.25	15200
1994-05-03	23.38	23.50	23.13	23.25	15600
1994-05-04	23.25	23.38	23.13	23.38	18400
1994-05-05	23.38	23.50	23.38	23.38	13900
1994-05-06	23.25	23.38	23.13	23.25	4000
1994-05-09	23.25	23.25	23.00	23.13	5200
1994-05-10	23.00	23.63	23.00	23.13	26100
1994-05-11	23.00	23.25	23.00	23.13	12200
1994-05-12	23.25	23.50	23.25	23.25	22500
1994-05-13	23.38	23.38	23.25	23.38	5000
1994-05-16	23.38	23.50	23.38	23.38	8500
1994-05-17	23.50	23.50	23.13	23.25	23600
1994-05-18	23.38	23.38	23.25	23.38	15300
1994-05-19	23.38	23.50	23.13	23.50	15400
1994-05-20	23.50	23.63	23.38	23.38	13400
1994-05-23	23.50	23.50	23.25	23.38	6100
1994-05-24	23.50	23.63	23.50	23.63	10900
1994-05-25	23.50	23.63	23.38	23.50	5400
1994-05-26	23.25	23.75	23.25	23.75	22500
1994-05-27	23.63	23.88	23.50	23.63	9500
1994-05-31	23.88	24.25	23.50	24.25	28400
1994-06-01	24.38	24.63	24.25	24.38	20500
1994-06-02	24.50	24.50	24.13	24.38	6900
1994-06-03	24.38	24.63	23.38	24.38	37800
1994-06-06	24.50	24.75	24.25	24.75	28700
1994-06-07	24.88	24.88	24.63	24.88	13000
1994-06-08	25.00	25.13	24.25	25.13	25900
1994-06-09	25.13	25.50	25.00	25.13	30300
1994-06-10	25.13	25.13	24.88	25.13	6400
1994-06-13	25.13	25.13	24.88	25.00	18500
1994-06-14	24.88	25.25	24.88	25.13	23100
1994-06-15	25.00	25.25	25.00	25.25	28900
1994-06-16	25.25	25.25	25.00	25.13	47600
1994-06-17	26.00	26.00	25.75	25.75	79500
1994-06-20	25.75	25.75	24.88	25.13	20800
1994-06-21	24.88	25.25	24.88	25.00	20100
1994-06-22	25.00	25.13	25.00	25.00	24900
1994-06-23	25.00	25.50	25.00	25.50	64600
1994-06-24	25.38	25.38	25.00	25.13	37200
1994-06-27	25.00	25.25	25.00	25.25	6100
1994-06-28	25.25	25.25	24.75	24.75	90000
1994-06-29	24.75	24.75	24.25	24.50	24200
1994-06-30	24.50	24.88	24.50	24.88	18900
1994-07-01	24.75	24.88	24.63	24.75	12000
1994-07-05	24.88	24.88	24.75	24.88	11200
1994-07-06	24.88	24.88	24.50	24.88	36400
1994-07-07	24.88	25.13	24.75	25.13	15200
1994-07-08	25.13	25.25	25.13	25.13	7700
1994-07-11	25.38	25.38	25.13	25.25	12900
1994-07-12	25.13	25.13	25.00	25.13	6100
1994-07-13	25.00	25.13	24.88	24.88	6600
1994-07-14	24.75	25.00	24.63	24.88	13500
1994-07-15	25.00	25.25	24.88	25.25	7500
1994-07-18	25.50	25.50	25.00	25.13	6700
1994-07-19	25.25	25.25	25.13	25.25	9100
1994-07-20	25.50	25.50	25.13	25.38	19400
1994-07-21	25.25	25.38	25.00	25.00	5400
1994-07-22	25.25	25.25	25.00	25.13	11700
1994-07-25	25.13	25.13	25.00	25.13	8200
1994-07-26	25.25	25.25	25.13	25.13	8800
1994-07-27	24.88	25.50	24.75	25.25	48400
1994-07-28	25.38	25.38	25.00	25.13	13100
1994-07-29	24.88	25.00	24.75	25.00	16500
1994-08-01	24.88	24.88	24.63	24.88	5800
1994-08-02	24.88	25.13	24.75	25.00	20600
1994-08-03	25.13	25.13	24.88	25.00	6400
1994-08-04	25.25	25.25	25.13	25.25	18600
1994-08-05	25.25	25.38	25.00	25.38	25000
1994-08-08	25.25	25.50	25.13	25.50	14400
1994-08-09	25.50	25.75	25.38	25.63	11100
1994-08-10	25.50	25.63	25.38	25.38	13300
1994-08-11	25.50	25.63	25.00	25.25	13600
1994-08-12	25.50	25.63	25.25	25.50	16200
1994-08-15	25.63	25.63	25.25	25.50	12500
1994-08-16	25.50	25.50	25.13	25.25	11200
1994-08-17	25.38	25.38	25.13	25.25	14800
1994-08-18	25.13	25.25	25.00	25.13	21600
1994-08-19	25.13	25.13	25.00	25.00	9000
1994-08-22	25.13	25.50	25.13	25.25	17900
1994-08-23	25.25	25.38	25.13	25.25	14500
1994-08-24	25.25	25.25	24.88	24.88	15500
1994-08-25	24.88	25.00	24.63	24.75	22900
1994-08-26	24.88	24.88	24.75	24.88	13800
1994-08-29	24.63	25.13	24.63	24.88	17100
1994-08-30	25.00	25.00	24.75	24.75	19100
1994-08-31	25.00	25.00	24.75	25.00	13500
1994-09-01	25.00	25.00	24.63	25.00	8800
1994-09-02	24.88	25.00	24.88	25.00	3900
1994-09-06	25.00	25.00	24.63	24.63	40400
1994-09-07	24.63	24.75	24.25	24.63	26200
1994-09-08	24.63	24.63	24.38	24.63	23300
1994-09-09	24.63	24.63	24.38	24.50	12100
1994-09-12	24.50	24.50	24.13	24.13	14600
1994-09-13	24.25	24.50	24.25	24.38	18300
1994-09-14	24.38	24.50	24.38	24.38	9300
1994-09-15	24.50	24.50	24.25	24.38	13100
1994-09-16	24.38	24.50	24.25	24.50	9500
1994-09-19	24.50	24.63	24.38	24.63	31500
1994-09-20	24.50	24.63	24.25	24.38	13200
1994-09-21	24.50	24.50	24.25	24.38	16600
1994-09-22	24.38	24.50	24.25	24.38	36500
1994-09-23	24.38	24.38	24.13	24.38	14400
1994-09-26	24.13	24.75	24.13	24.75	24100
1994-09-27	24.75	24.75	24.50	24.63	21300
1994-09-28	24.63	24.63	24.50	24.63	15400
1994-09-29	24.50	24.75	24.50	24.75	20100
1994-09-30	24.75	24.88	24.63	24.88	32900
1994-10-03	25.00	26.00	24.75	24.88	35200
1994-10-04	24.88	25.50	24.88	25.13	36900
1994-10-05	25.13	25.13	24.25	24.50	86600
1994-10-06	24.25	24.50	24.00	24.25	26600
1994-10-07	24.13	24.38	23.88	23.88	37500
1994-10-10	24.00	24.25	23.88	24.00	18600
1994-10-11	24.00	24.38	24.00	24.38	27400
1994-10-12	24.13	24.50	24.13	24.50	17100
1994-10-13	24.50	24.50	24.25	24.25	25100
1994-10-14	24.25	24.38	24.00	24.00	20300
1994-10-17	24.00	24.75	24.00	24.75	14400
1994-10-18	24.50	24.88	24.50	24.63	17800
1994-10-19	24.50	24.88	24.50	24.75	24000
1994-10-20	24.88	24.88	24.75	24.75	27200
1994-10-21	24.63	24.75	24.50	24.63	28800
1994-10-24	24.75	24.88	24.50	24.88	70700
1994-10-25	25.00	25.00	24.75	24.88	37700
1994-10-26	24.88	25.00	24.75	24.88	26100
1994-10-27	24.50	24.63	24.38	24.38	26700
1994-10-28	24.38	24.38	24.13	24.25	20200
1994-10-31	24.00	24.25	24.00	24.25	23100
1994-11-01	24.13	24.25	24.13	24.25	17500
1994-11-02	24.25	24.25	24.00	24.00	1052000
1994-11-03	24.13	24.25	23.88	24.00	12300
1994-11-04	24.00	24.00	23.75	23.75	18100
1994-11-07	23.75	23.75	23.50	23.63	23000
1994-11-08	23.38	23.75	23.38	23.50	49100
1994-11-09	23.50	24.13	23.38	24.13	27300
1994-11-10	24.13	24.38	24.00	24.13	23800
1994-11-11	24.00	24.13	23.50	23.63	69500
1994-11-14	23.38	23.63	23.00	23.13	31800
1994-11-15	23.13	23.25	23.00	23.25	29500
1994-11-16	23.25	23.88	23.13	23.75	16300
1994-11-17	23.88	23.88	23.38	23.50	36600
1994-11-18	23.38	23.50	23.25	23.25	13000
1994-11-21	23.25	23.25	23.00	23.00	16700
1994-11-22	23.13	23.25	22.88	23.00	15100
1994-11-23	23.00	23.63	23.00	23.63	40200
1994-11-25	23.63	23.63	23.50	23.50	28800
1994-11-28	23.50	23.63	23.13	23.50	23900
1994-11-29	23.50	23.75	23.38	23.63	41000
1994-11-30	23.75	24.13	23.63	24.13	38700
1994-12-01	24.13	24.25	23.88	23.88	65300
1994-12-02	24.00	24.13	23.75	24.13	25500
1994-12-05	23.88	24.00	23.75	23.88	8800
1994-12-06	23.75	24.13	23.75	24.00	14100
1994-12-07	24.00	24.13	23.63	23.63	18000
1994-12-08	23.63	23.75	23.63	23.75	27300
1994-12-09	23.63	24.00	23.63	24.00	23800
1994-12-12	24.00	24.13	23.88	23.88	46500
1994-12-13	23.88	24.00	23.75	24.00	54300
1994-12-14	24.00	24.13	23.88	24.13	72000
1994-12-15	24.00	24.25	24.00	24.13	54400
1994-12-16	24.13	24.13	23.88	24.00	35100
1994-12-19	24.13	24.13	23.88	24.00	9700
1994-12-20	24.13	24.25	24.00	24.13	29200
1994-12-21	24.25	24.25	24.00	24.00	15500
1994-12-22	24.13	24.13	24.00	24.13	9600
1994-12-23	24.13	24.13	23.88	24.00	7100
1994-12-27	24.00	24.00	23.75	24.00	12900
1994-12-28	23.88	24.13	23.88	24.00	9800
1994-12-29	24.13	24.13	23.88	23.88	19800
1994-12-30	23.75	24.13	23.63	24.13	13900
1995-01-03	24.00	24.00	23.63	23.63	15700
1995-01-04	23.63	23.88	23.50	23.88	9500
1995-01-05	23.88	24.00	23.75	24.00	5100
1995-01-06	24.00	24.13	23.88	24.00	12600
1995-01-09	24.13	24.13	23.88	23.88	8700
1995-01-10	24.00	24.00	23.88	24.00	13300
1995-01-11	24.13	24.25	23.88	24.13	30700
1995-01-12	24.00	24.13	24.00	24.00	25300
1995-01-13	24.00	24.38	24.00	24.25	31100
1995-01-16	24.25	24.50	24.25	24.50	22100
1995-01-17	24.50	24.63	24.38	24.38	23400
1995-01-18	24.63	24.75	24.38	24.63	25500
1995-01-19	24.63	24.63	24.50	24.50	20400
1995-01-20	24.63	24.75	24.50	24.75	23000
1995-01-23	24.63	24.75	24.50	24.75	15500
1995-01-24	24.50	24.75	24.50	24.69	23100
1995-01-25	24.75	25.00	24.75	25.00	37300
1995-01-26	25.00	25.00	24.88	24.88	22300
1995-01-27	24.63	24.63	24.50	24.50	33900
1995-01-30	24.63	24.63	24.38	24.38	24900
1995-01-31	24.50	24.50	24.38	24.38	20800
1995-02-01	24.50	24.50	24.25	24.25	49400
1995-02-02	24.25	24.38	24.13	24.38	320400
1995-02-03	24.38	24.50	24.38	24.50	27900
1995-02-06	24.38	24.63	24.38	24.50	117200
1995-02-07	24.50	24.50	24.25	24.25	17200
1995-02-08	24.38	24.50	24.25	24.50	14000
1995-02-09	24.50	24.50	24.38	24.38	20400
1995-02-10	24.38	24.38	24.25	24.25	27000
1995-02-13	24.25	24.25	24.13	24.13	15200
1995-02-14	24.25	24.25	23.88	24.00	31100
1995-02-15	23.88	24.13	23.88	24.00	37500
1995-02-16	24.13	24.13	23.63	24.00	107800
1995-02-17	23.88	24.25	23.88	24.25	22400
1995-02-21	24.25	24.25	24.00	24.13	34100
1995-02-22	24.13	24.13	23.88	24.00	17600
1995-02-23	24.00	24.00	23.88	24.00	28500
1995-02-24	24.00	24.00	23.88	24.00	21600
1995-02-27	23.63	24.13	23.63	24.00	17800
1995-02-28	24.00	24.25	23.75	24.13	32300
1995-03-01	24.25	24.25	24.13	24.25	12000
1995-03-02	24.13	24.25	24.00	24.25	13800
1995-03-03	24.25	24.25	24.13	24.13	8200
1995-03-06	24.13	24.13	23.88	23.88	19200
1995-03-07	23.88	24.00	23.50	23.50	23900
1995-03-08	23.63	23.88	23.63	23.75	8200
1995-03-09	23.88	24.00	23.75	24.00	14700
1995-03-10	24.00	24.00	23.88	24.00	13400
1995-03-13	23.88	24.00	23.88	24.00	12900
1995-03-14	23.75	24.00	23.75	23.75	21900
1995-03-15	23.63	24.00	23.63	24.00	25500
1995-03-16	23.88	24.00	23.75	23.88	45300
1995-03-17	24.00	24.00	23.88	23.88	27700
1995-03-20	23.88	24.00	23.88	24.00	9000
1995-03-21	24.00	24.00	23.75	24.00	44300
1995-03-22	24.00	24.00	23.88	24.00	7500
1995-03-23	24.00	24.00	23.88	24.00	16500
1995-03-24	23.88	24.00	23.88	24.00	15600
1995-03-27	23.88	24.00	23.88	23.88	19600
1995-03-28	24.00	24.13	23.75	23.88	33400
1995-03-29	24.00	24.00	23.75	24.00	23800
1995-03-30	23.88	23.88	23.75	23.88	28000
1995-03-31	24.00	24.00	23.50	23.75	56900
1995-04-03	23.75	24.13	23.75	24.13	28900
1995-04-04	24.00	24.25	24.00	24.13	19000
1995-04-05	24.13	24.25	24.13	24.13	14300
1995-04-06	24.25	24.38	24.25	24.38	19500
1995-04-07	24.38	24.38	24.13	24.25	11200
1995-04-10	24.38	24.50	24.25	24.50	16600
1995-04-11	24.38	24.50	24.38	24.38	12500
1995-04-12	24.38	24.50	24.38	24.38	13900
1995-04-13	24.38	24.50	24.25	24.25	20400
1995-04-17	24.13	24.25	24.00	24.13	37300
1995-04-18	24.00	24.25	24.00	24.00	18500
1995-04-19	24.00	24.13	23.88	23.88	31900
1995-04-20	24.00	24.00	23.88	24.00	12600
1995-04-21	24.00	24.13	23.88	24.13	22400
1995-04-24	24.00	24.13	24.00	24.13	18700
1995-04-25	24.00	24.13	24.00	24.13	32500
1995-04-26	23.63	24.00	23.63	23.88	31300
1995-04-27	23.88	24.00	23.88	24.00	20300
1995-04-28	24.00	24.00	23.75	23.88	23800
1995-05-01	23.88	24.00	23.75	23.88	357100
1995-05-02	24.00	24.00	23.88	23.88	27900
1995-05-03	24.00	24.13	23.88	24.00	44500
1995-05-04	24.13	24.13	24.00	24.13	12100
1995-05-05	24.25	24.38	24.13	24.25	29900
1995-05-08	24.25	24.88	24.13	24.75	33100
1995-05-09	24.75	25.38	24.75	25.25	43200
1995-05-10	25.38	26.00	25.00	25.13	44800
1995-05-11	25.00	25.25	25.00	25.13	41900
1995-05-12	25.00	25.00	24.25	24.25	30700
1995-05-15	24.38	24.50	24.00	24.00	69100
1995-05-16	24.00	24.13	23.63	23.75	46400
1995-05-17	23.75	24.50	23.50	24.25	32400
1995-05-18	24.25	24.63	24.25	24.50	20000
1995-05-19	24.50	25.00	24.50	24.75	25800
1995-05-22	24.75	24.88	24.63	24.88	14000
1995-05-23	24.88	25.00	24.63	24.75	24000
1995-05-24	24.63	25.00	24.38	24.75	59900
1995-05-25	24.75	25.38	24.75	25.25	19300
1995-05-26	25.13	25.38	25.13	25.38	17800
1995-05-30	25.13	25.38	25.13	25.13	17500
1995-05-31	25.38	25.50	25.13	25.50	21100
1995-06-01	25.38	26.00	25.00	25.13	63900
1995-06-02	25.38	26.13	25.38	26.13	41100
1995-06-05	26.00	26.63	26.00	26.50	22000
1995-06-06	26.50	26.63	26.38	26.50	41200
1995-06-07	26.63	26.63	25.75	25.75	61500
1995-06-08	26.00	26.38	25.88	26.25	20700
1995-06-09	26.13	26.38	26.13	26.25	15200
1995-06-12	26.25	26.38	26.13	26.25	102300
1995-06-13	26.13	26.25	25.88	26.00	66700
1995-06-14	25.88	25.88	25.63	25.63	31200
1995-06-15	25.50	25.75	25.50	25.50	24600
1995-06-16	25.63	26.00	25.50	26.00	114000
1995-06-19	25.88	26.13	25.88	26.00	24800
1995-06-20	25.88	26.00	25.63	25.88	17300
1995-06-21	25.88	25.88	25.13	25.25	38600
1995-06-22	25.38	25.38	25.00	25.13	26600
1995-06-23	25.13	25.25	25.00	25.13	12300
1995-06-26	25.25	25.25	25.00	25.00	27600
1995-06-27	25.00	25.13	24.88	25.00	25400
1995-06-28	25.00	25.88	25.00	25.13	21500
1995-06-29	25.00	25.25	25.00	25.25	26500
1995-06-30	25.25	25.38	25.13	25.38	20200
1995-07-03	25.25	25.50	25.25	25.38	6400
1995-07-05	25.50	25.63	25.38	25.50	24300
1995-07-06	25.50	25.63	25.38	25.50	44900
1995-07-07	25.38	25.75	25.38	25.75	21700
1995-07-10	25.63	25.88	25.50	25.88	27500
1995-07-11	26.00	26.25	25.88	26.13	23400
1995-07-12	26.13	26.13	26.00	26.13	15900
1995-07-13	26.00	26.13	26.00	26.00	29400
1995-07-14	25.88	26.00	25.63	25.63	30400
1995-07-17	25.63	26.00	25.63	25.88	57100
1995-07-18	26.00	26.00	25.75	25.88	35000
1995-07-19	25.63	26.00	25.63	25.75	56100
1995-07-20	25.63	25.75	25.50	25.75	50200
1995-07-21	25.88	26.00	25.75	26.00	31800
1995-07-24	25.75	26.25	25.63	26.13	20800
1995-07-25	26.25	26.25	25.75	26.25	19500
1995-07-26	26.13	26.50	26.00	26.38	58600
1995-07-27	26.50	26.75	26.38	26.63	29300
1995-07-28	26.50	26.63	26.50	26.63	71900
1995-07-31	26.13	26.25	25.88	26.00	12500
1995-08-01	26.00	26.00	25.88	25.88	18100
1995-08-02	25.88	25.88	25.63	25.63	16300
1995-08-03	25.75	25.88	25.50	25.63	20200
1995-08-04	25.63	25.75	25.63	25.75	47200
1995-08-07	25.63	25.88	25.63	25.75	7600
1995-08-08	25.88	25.88	25.63	25.75	13800
1995-08-09	25.75	25.88	25.50	25.50	49600
1995-08-10	25.50	25.63	25.50	25.50	31500
1995-08-11	25.50	25.63	25.13	25.13	12300
1995-08-14	25.13	25.25	25.00	25.00	25400
1995-08-15	25.13	25.25	25.00	25.25	16300
1995-08-16	25.25	25.50	25.13	25.50	104300
1995-08-17	25.75	25.75	25.63	25.75	25600
1995-08-18	25.75	25.75	25.13	25.13	68600
1995-08-21	25.25	25.25	25.00	25.00	23300
1995-08-22	25.13	25.38	25.13	25.25	34500
1995-08-23	25.50	25.75	25.50	25.63	19300
1995-08-24	25.50	25.63	25.38	25.50	11700
1995-08-25	25.38	25.50	25.25	25.25	13200
1995-08-28	25.25	25.50	25.00	25.13	24500
1995-08-29	25.38	25.50	25.13	25.38	13800
1995-08-30	25.38	25.75	25.25	25.63	9100
1995-08-31	25.75	25.75	25.50	25.75	9900
1995-09-01	25.88	25.88	25.63	25.63	13100
1995-09-05	25.75	25.88	25.50	25.75	20800
1995-09-06	25.75	25.75	25.63	25.75	28800
1995-09-07	25.75	26.00	25.75	25.88	47500
1995-09-08	25.75	26.13	25.75	26.13	16800
1995-09-11	26.13	26.50	26.13	26.50	13200
1995-09-12	26.50	26.75	26.38	26.75	15000
1995-09-13	26.63	26.63	26.25	26.25	50000
1995-09-14	26.13	26.50	26.13	26.38	37500
1995-09-15	26.38	26.63	26.38	26.50	21900
1995-09-18	26.50	26.63	26.50	26.50	40300
1995-09-19	26.63	26.63	26.50	26.50	14900
1995-09-20	26.50	26.63	26.38	26.63	28800
1995-09-21	26.75	26.75	26.63	26.75	27700
1995-09-22	26.75	26.75	26.50	26.75	24200
1995-09-25	26.75	26.88	26.63	26.75	36500
1995-09-26	26.63	26.75	26.25	26.75	16400
1995-09-27	26.75	27.00	26.63	27.00	33600
1995-09-28	27.00	27.25	26.75	27.00	77900
1995-09-29	27.13	27.13	26.75	26.75	48800
1995-10-02	26.63	26.88	26.38	26.88	11200
1995-10-03	26.75	27.00	26.75	26.88	6700
1995-10-04	26.75	27.00	26.75	26.75	24300
1995-10-05	26.63	27.13	26.63	27.13	25600
1995-10-06	27.00	27.13	26.88	26.88	58600
1995-10-09	26.88	26.88	26.50	26.75	57600
1995-10-10	26.63	26.88	26.63	26.75	17400
1995-10-11	26.63	27.13	26.63	27.00	19300
1995-10-12	26.88	27.25	26.88	27.13	24300
1995-10-13	26.88	27.00	26.63	26.75	26300
1995-10-16	26.75	27.00	26.50	26.88	44300
1995-10-17	26.63	26.88	26.50	26.63	42700
1995-10-18	26.63	26.75	26.00	26.00	65200
1995-10-19	26.00	26.25	25.38	26.13	49400
1995-10-20	26.00	26.00	25.75	25.88	38700
1995-10-23	26.00	26.38	26.00	26.00	34300
1995-10-24	26.13	26.25	26.00	26.25	33700
1995-10-25	26.25	26.63	26.13	26.63	28400
1995-10-26	26.38	26.75	26.38	26.38	23600
1995-10-27	26.50	26.50	25.63	26.00	34300
1995-10-30	25.88	26.13	25.75	26.00	25800
1995-10-31	25.38	25.50	25.00	25.38	69200
1995-11-01	25.25	25.75	25.00	25.75	8700
1995-11-02	25.75	25.75	25.50	25.75	20700
1995-11-03	25.63	26.63	25.63	26.50	25500
1995-11-06	26.50	26.50	26.00	26.25	6800
1995-11-07	26.13	26.38	26.13	26.38	18400
1995-11-08	26.13	26.25	25.88	26.00	26100
1995-11-09	26.13	26.13	25.38	25.38	85200
1995-11-10	25.00	25.13	24.25	24.50	61700
1995-11-13	24.50	24.88	24.13	24.25	46000
1995-11-14	24.00	24.63	23.50	24.50	99000
1995-11-15	24.50	24.88	24.38	24.63	46300
1995-11-16	24.63	24.88	24.38	24.88	47200
1995-11-17	24.75	24.75	24.50	24.63	55100
1995-11-20	24.63	24.75	24.38	24.50	32800
1995-11-21	24.63	24.63	24.13	24.13	27800
1995-11-22	24.38	24.38	24.13	24.25	38000
1995-11-24	24.25	24.25	24.00	24.00	9400
1995-11-27	24.00	24.25	23.75	23.75	40800
1995-11-28	23.88	24.50	23.75	24.38	66600
1995-11-29	24.50	24.50	24.25	24.38	67600
1995-11-30	24.50	24.50	24.13	24.25	104400
1995-12-01	24.50	24.63	24.38	24.63	24100
1995-12-04	24.50	25.13	24.25	25.13	62100
1995-12-05	25.25	25.75	25.13	25.50	44300
1995-12-06	25.50	26.38	25.50	26.00	29400
1995-12-07	26.00	26.25	25.63	26.00	30600
1995-12-08	25.88	26.38	25.88	26.25	13500
1995-12-11	26.25	26.38	26.00	26.13	31500
1995-12-12	26.25	26.50	26.13	26.38	16700
1995-12-13	26.25	26.38	25.50	25.88	59200
1995-12-14	26.13	26.25	25.88	25.88	25600
1995-12-15	26.00	26.00	25.25	25.38	28800
1995-12-18	25.00	25.25	24.75	24.88	56400
1995-12-19	24.75	25.38	24.50	25.25	44600
1995-12-20	25.00	26.13	24.63	25.75	96100
1995-12-21	25.75	26.00	25.63	25.88	33000
1995-12-22	26.00	26.00	25.75	26.00	18900
1995-12-26	26.00	26.00	25.88	25.88	11500
1995-12-27	26.00	26.50	25.88	26.50	17800
1995-12-28	26.38	26.50	26.38	26.50	24100
1995-12-29	26.50	26.88	26.50	26.63	38000
1996-01-02	26.75	27.25	26.38	27.00	33500
1996-01-03	27.13	27.25	26.75	27.00	43300
1996-01-04	27.13	27.63	27.13	27.38	56900
1996-01-05	27.38	27.50	27.38	27.38	20900
1996-01-08	27.50	27.50	27.25	27.38	10500
1996-01-09	27.38	28.25	27.25	28.25	40600
1996-01-10	28.00	28.00	27.63	27.63	26600
1996-01-11	27.88	27.88	27.75	27.75	20800
1996-01-12	27.63	27.75	26.88	27.38	73000
1996-01-15	27.25	27.50	27.00	27.00	72400
1996-01-16	27.00	27.00	26.88	27.00	27800
1996-01-17	26.75	26.88	26.50	26.63	54400
1996-01-18	26.88	27.63	26.88	27.25	111800
1996-01-19	27.25	27.88	27.25	27.75	63600
1996-01-22	27.88	28.25	27.75	28.25	43800
1996-01-23	28.00	28.38	28.00	28.13	16000
1996-01-24	28.00	28.63	27.75	27.88	40300
1996-01-25	28.00	28.38	28.00	28.13	40600
1996-01-26	28.25	28.38	28.00	28.00	29300
1996-01-29	28.00	28.25	28.00	28.25	16300
1996-01-30	28.13	28.38	28.13	28.38	34000
1996-01-31	27.75	28.38	27.75	28.38	59700
1996-02-01	28.25	28.75	28.25	28.75	14600
1996-02-02	28.63	28.88	28.63	28.88	25800
1996-02-05	28.63	28.88	28.63	28.63	31200
1996-02-06	28.63	28.75	28.38	28.63	22200
1996-02-07	28.75	28.88	28.25	28.88	13000
1996-02-08	28.63	28.88	28.63	28.75	17600
1996-02-09	28.50	28.75	28.25	28.25	52900
1996-02-12	28.13	28.50	28.00	28.00	37800
1996-02-13	28.00	28.13	27.88	28.00	43200
1996-02-14	28.00	28.13	27.88	28.00	36600
1996-02-15	28.13	28.25	27.75	27.75	30900
1996-02-16	27.75	28.00	27.75	28.00	22300
1996-02-20	27.88	28.25	27.75	28.13	62500
1996-02-21	28.38	28.75	28.25	28.50	41700
1996-02-22	28.50	29.00	28.38	28.88	91200
1996-02-23	28.88	29.25	28.88	28.88	36400
1996-02-26	29.00	29.00	28.75	28.88	20100
1996-02-27	29.00	29.25	28.88	29.00	33700
1996-02-28	29.00	29.00	28.75	28.75	37000
1996-02-29	28.63	29.00	28.63	29.00	25300
1996-03-01	28.88	29.63	28.75	29.38	36500
1996-03-04	29.25	29.50	29.00	29.25	20700
1996-03-05	29.00	29.50	28.75	29.38	16000
1996-03-06	29.38	29.38	29.00	29.25	14400
1996-03-07	29.13	29.75	29.13	29.75	26800
1996-03-08	29.75	29.75	28.75	28.75	38200
1996-03-11	28.63	28.75	28.13	28.13	37800
1996-03-12	28.13	28.50	28.13	28.50	41100
1996-03-13	28.25	28.38	28.00	28.00	39200
1996-03-14	28.00	28.50	28.00	28.38	42300
1996-03-15	28.38	28.38	27.88	28.00	39800
1996-03-18	28.13	28.13	27.75	27.75	46700
1996-03-19	27.75	28.00	27.63	27.88	44400
1996-03-20	28.00	28.00	27.75	28.00	36300
1996-03-21	28.00	28.00	27.50	27.50	56000
1996-03-22	27.63	28.25	27.63	28.25	51000
1996-03-25	28.13	28.63	28.00	28.63	43300
1996-03-26	28.50	29.38	28.50	29.13	31600
1996-03-27	29.00	29.13	28.38	28.75	15400
1996-03-28	28.63	29.00	28.63	28.75	18100
1996-03-29	28.63	28.75	28.63	28.63	97000
1996-04-01	28.75	29.00	28.63	29.00	37700
1996-04-02	28.88	28.88	28.38	28.38	44900
1996-04-03	28.13	28.25	27.88	27.88	52100
1996-04-04	28.00	28.00	27.38	27.50	68100
1996-04-08	27.38	27.38	27.00	27.13	66600
1996-04-09	27.00	28.88	27.00	27.88	24500
1996-04-10	28.00	28.50	27.63	27.75	20700
1996-04-11	27.88	28.25	27.50	27.50	36900
1996-04-12	27.75	27.75	27.38	27.50	41200
1996-04-15	27.50	27.50	27.25	27.38	41700
1996-04-16	27.50	27.63	27.38	27.38	56900
1996-04-17	27.38	27.50	27.38	27.38	61700
1996-04-18	27.38	28.25	27.38	28.25	40300
1996-04-19	28.50	28.75	28.25	28.38	48100
1996-04-22	28.50	28.75	28.38	28.50	34900
1996-04-23	28.50	29.00	28.50	28.75	65100
1996-04-24	28.88	29.13	28.75	29.13	81400
1996-04-25	29.00	29.13	28.88	28.88	30500
1996-04-26	29.00	29.00	28.63	28.63	22600
1996-04-29	28.75	28.75	28.38	28.50	48400
1996-04-30	28.00	28.00	27.88	28.00	34900
1996-05-01	28.00	28.00	27.75	27.75	12100
1996-05-02	27.63	27.75	27.38	27.38	27000
1996-05-03	27.50	27.63	27.38	27.50	26800
1996-05-06	27.38	27.50	27.25	27.38	27100
1996-05-07	27.25	27.50	27.25	27.50	32900
1996-05-08	27.50	27.50	27.13	27.25	19700
1996-05-09	27.38	27.38	27.13	27.13	23000
1996-05-10	27.25	27.88	27.13	27.88	31300
1996-05-13	27.88	27.88	27.75	27.88	14100
1996-05-14	27.88	28.25	27.88	28.25	15300
1996-05-15	28.13	28.38	28.13	28.25	10700
1996-05-16	28.38	28.75	28.38	28.75	26500
1996-05-17	28.63	28.75	28.50	28.63	8100
1996-05-20	28.63	28.88	28.25	28.63	28900
1996-05-21	28.50	28.88	28.25	28.38	16400
1996-05-22	28.38	28.75	28.38	28.63	11900
1996-05-23	28.75	28.75	28.25	28.25	14800
1996-05-24	28.25	28.63	28.25	28.63	21700
1996-05-28	28.50	28.75	28.50	28.50	13100
1996-05-29	28.63	28.75	28.63	28.75	10700
1996-05-30	28.63	28.63	28.38	28.63	21700
1996-05-31	28.50	28.63	28.50	28.63	15500
1996-06-03	28.63	28.63	28.50	28.50	30200
1996-06-04	28.63	28.63	28.00	28.38	13900
1996-06-05	28.25	28.38	28.13	28.13	15300
1996-06-06	28.00	28.13	27.75	28.00	35600
1996-06-07	28.13	28.13	27.75	28.13	11500
1996-06-10	28.13	28.38	27.50	28.00	21500
1996-06-11	28.13	28.25	27.75	27.88	12200
1996-06-12	27.88	28.63	27.88	28.50	25000
1996-06-13	28.50	28.50	27.88	28.13	22300
1996-06-14	28.13	28.38	28.00	28.25	12700
1996-06-17	28.38	28.50	28.25	28.38	8500
1996-06-18	28.38	28.38	27.88	27.88	22400
1996-06-19	28.00	28.00	27.63	27.63	35600
1996-06-20	27.75	28.13	27.63	28.13	36300
1996-06-21	28.25	28.25	28.13	28.13	12100
1996-06-24	28.25	28.25	27.75	27.88	33000
1996-06-25	27.88	27.88	27.75	27.88	15500
1996-06-26	27.88	28.25	27.75	28.13	10000
1996-06-27	27.88	28.00	27.88	28.00	17600
1996-06-28	27.63	27.75	27.50	27.63	33400
1996-07-01	27.75	28.25	27.75	28.13	9700
1996-07-02	28.25	28.25	28.00	28.13	11500
1996-07-03	28.13	28.13	28.00	28.13	12800
1996-07-05	28.13	28.13	28.13	28.13	7300
1996-07-08	28.13	28.38	28.00	28.25	13000
1996-07-09	28.50	28.50	28.13	28.38	9100
1996-07-10	28.38	28.50	28.13	28.38	7000
1996-07-11	28.38	28.38	28.13	28.38	5200
1996-07-12	28.38	28.50	28.00	28.13	40700
1996-07-15	28.25	28.63	27.88	28.50	26900
1996-07-16	28.50	28.63	27.75	28.00	33500
1996-07-17	28.00	28.25	27.88	28.13	21300
1996-07-18	28.25	28.50	28.13	28.25	40800
1996-07-19	28.13	28.25	28.00	28.00	22300
1996-07-22	28.00	28.13	27.88	28.00	42100
1996-07-23	28.13	28.38	28.00	28.25	13700
1996-07-24	28.13	28.38	28.00	28.25	13600
1996-07-25	28.38	28.88	28.38	28.88	70600
1996-07-26	28.75	28.88	28.38	28.50	24700
1996-07-29	28.50	28.75	28.38	28.75	9000
1996-07-30	28.75	28.88	28.50	28.75	11900
1996-07-31	28.00	28.25	28.00	28.25	22000
1996-08-01	28.25	28.38	28.13	28.38	10300
1996-08-02	28.50	28.88	28.25	28.88	1619500
1996-08-05	28.88	28.88	28.38	28.63	18400
1996-08-06	28.75	28.75	28.63	28.75	14800
1996-08-07	28.63	28.75	28.25	28.50	20600
1996-08-08	28.50	28.75	28.38	28.63	10100
1996-08-09	28.63	29.00	28.63	28.75	52200
1996-08-12	28.75	28.75	28.50	28.63	23300
1996-08-13	28.63	28.63	28.38	28.63	29400
1996-08-14	28.50	29.00	28.50	28.88	12500
1996-08-15	28.88	29.00	28.50	28.75	30400
1996-08-16	28.75	28.75	28.50	28.75	30900
1996-08-19	28.88	29.00	28.75	28.88	9600
1996-08-20	28.88	29.38	28.75	29.25	37200
1996-08-21	29.25	29.25	28.88	29.13	14200
1996-08-22	29.13	29.38	29.00	29.25	16600
1996-08-23	29.25	29.38	28.88	29.13	20400
1996-08-26	29.00	29.00	28.50	28.63	30300
1996-08-27	28.50	29.13	28.50	29.13	29100
1996-08-28	29.13	29.13	28.75	28.88	57200
1996-08-29	28.88	28.88	28.50	28.75	14000
1996-08-30	28.75	28.75	28.50	28.63	38500
1996-09-03	28.75	28.75	28.38	28.63	22800
1996-09-04	28.50	28.63	28.38	28.63	25400
1996-09-05	28.63	29.25	28.63	29.13	24000
1996-09-06	29.00	29.00	28.63	28.88	58500
1996-09-09	28.88	29.25	28.88	29.13	19400
1996-09-10	29.13	29.50	29.00	29.13	28100
1996-09-11	29.00	29.38	29.00	29.25	77100
1996-09-12	29.13	29.25	29.00	29.13	11600
1996-09-13	29.00	29.25	29.00	29.25	10500
1996-09-16	29.25	29.38	28.88	29.38	16100
1996-09-17	29.25	29.38	28.88	29.13	16500
1996-09-18	29.25	29.25	29.13	29.25	15000
1996-09-19	29.25	29.50	29.13	29.13	18500
1996-09-20	29.25	29.50	29.25	29.50	27200
1996-09-23	29.38	29.63	29.38	29.63	16100
1996-09-24	29.50	29.75	29.38	29.75	14500
1996-09-25	29.88	30.13	29.63	30.13	24500
1996-09-26	30.00	30.13	29.88	30.00	36000
1996-09-27	29.88	30.00	29.75	30.00	12100
1996-09-30	29.88	30.00	29.75	30.00	24600
1996-10-01	29.88	30.13	29.75	30.00	28700
1996-10-02	30.00	30.50	29.88	30.38	18800
1996-10-03	30.50	30.50	30.13	30.25	21600
1996-10-04	30.25	30.50	29.88	30.50	12600
1996-10-07	30.38	30.38	29.88	29.88	12000
1996-10-08	29.75	30.00	29.75	29.88	10600
1996-10-09	29.75	29.88	29.63	29.75	49700
1996-10-10	29.63	29.63	28.88	29.13	66900
1996-10-11	29.13	29.63	29.13	29.50	19900
1996-10-14	29.50	29.63	29.38	29.50	12900
1996-10-15	29.50	29.63	29.38	29.50	31300
1996-10-16	29.50	29.50	29.38	29.50	5500
1996-10-17	29.38	29.50	29.25	29.38	26400
1996-10-18	29.38	29.50	29.38	29.50	20500
1996-10-21	29.38	29.63	29.38	29.63	13800
1996-10-22	29.63	30.00	29.63	30.00	15200
1996-10-23	30.00	30.13	29.88	29.88	15800
1996-10-24	30.00	30.38	30.00	30.38	5800
1996-10-25	30.50	30.50	30.13	30.25	12300
1996-10-28	30.13	30.25	30.00	30.13	13800
1996-10-29	30.00	30.38	30.00	30.38	17200
1996-10-30	30.25	31.00	30.13	30.75	72900
1996-10-31	30.25	30.50	29.63	30.38	53600
1996-11-01	30.38	30.63	30.13	30.63	66400
1996-11-04	30.63	30.75	30.50	30.75	57100
1996-11-05	30.75	31.50	30.75	31.50	64600
1996-11-06	31.50	31.75	31.50	31.63	148800
1996-11-07	31.63	31.75	31.50	31.63	79000
1996-11-08	31.50	31.75	31.50	31.75	42600
1996-11-11	31.63	31.75	31.50	31.63	27300
1996-11-12	31.50	31.63	31.38	31.50	21600
1996-11-13	31.50	31.75	31.25	31.50	62800
1996-11-14	31.63	31.75	31.38	31.63	16000
1996-11-15	31.75	32.13	31.63	31.88	25000
1996-11-18	32.00	32.00	31.63	31.88	22400
1996-11-19	31.75	32.00	31.75	31.75	43900
1996-11-20	31.50	32.00	31.38	32.00	16700
1996-11-21	32.00	32.25	32.00	32.00	9500
1996-11-22	32.00	32.25	31.63	31.75	8100
1996-11-25	31.63	31.75	31.63	31.75	18700
1996-11-26	31.63	31.75	31.63	31.75	19500
1996-11-27	31.75	32.25	31.75	32.25	13700
1996-11-29	32.25	32.50	32.13	32.38	10800
1996-12-02	32.25	32.63	32.25	32.63	13800
1996-12-03	32.63	33.00	32.63	32.75	20100
1996-12-04	32.75	32.75	32.25	32.25	85600
1996-12-05	32.38	32.38	31.75	32.00	39600
1996-12-06	31.75	31.75	31.50	31.75	33200
1996-12-09	31.63	32.25	31.63	32.00	20700
1996-12-10	32.00	32.13	31.63	32.13	87100
1996-12-11	32.13	32.25	32.00	32.25	24700
1996-12-12	32.13	32.25	32.00	32.13	18500
1996-12-13	31.88	32.88	31.88	32.63	24500
1996-12-16	32.50	32.50	31.88	31.88	30300
1996-12-17	32.00	32.13	31.88	32.00	18100
1996-12-18	32.00	32.50	32.00	32.38	24600
1996-12-19	32.63	32.75	32.50	32.63	7700
1996-12-20	32.75	33.00	32.63	32.75	62200
1996-12-23	32.75	32.75	32.38	32.63	43500
1996-12-24	32.63	32.75	32.38	32.75	6000
1996-12-26	32.63	33.00	32.63	33.00	9200
1996-12-27	33.00	33.50	33.00	33.50	27800
1996-12-30	33.38	33.38	33.25	33.38	10700
1996-12-31	33.38	33.50	33.00	33.25	48200
1997-01-02	33.13	33.13	32.50	32.88	59600
1997-01-03	33.00	33.00	32.63	32.63	24000
1997-01-06	32.50	32.63	32.38	32.50	33600
1997-01-07	32.38	32.38	31.88	32.00	124400
1997-01-08	32.13	32.50	32.13	32.38	43200
1997-01-09	32.38	32.63	32.25	32.63	22800
1997-01-10	32.50	32.50	32.13	32.25	18100
1997-01-13	32.38	32.75	32.13	32.75	14300
1997-01-14	32.63	32.75	32.38	32.75	16900
1997-01-15	32.63	32.63	32.38	32.50	13600
1997-01-16	32.50	32.63	32.25	32.38	29400
1997-01-17	32.38	32.38	32.13	32.25	21500
1997-01-20	32.38	32.50	32.25	32.25	15400
1997-01-21	32.38	32.38	31.88	32.13	49300
1997-01-22	32.13	32.25	32.00	32.13	21300
1997-01-23	32.13	32.13	31.63	31.63	46000
1997-01-24	31.75	31.88	31.63	31.75	65900
1997-01-27	31.75	31.75	31.38	31.38	59400
1997-01-28	31.63	31.88	31.38	31.88	67200
1997-01-29	32.00	32.25	31.75	32.13	69400
1997-01-30	31.25	32.13	31.25	32.00	34000
1997-01-31	32.00	32.00	31.38	31.50	32900
1997-02-03	31.38	31.38	30.75	31.13	108500
1997-02-04	31.13	31.25	30.88	31.00	24800
1997-02-05	31.00	31.13	30.75	30.75	51000
1997-02-06	30.88	31.00	30.75	30.88	149100
1997-02-07	31.00	31.38	30.88	31.38	32700
1997-02-10	31.38	31.38	31.13	31.25	15000
1997-02-11	31.38	31.38	31.13	31.38	36700
1997-02-12	31.38	31.75	31.25	31.38	16000
1997-02-13	31.38	31.88	31.38	31.75	20000
1997-02-14	32.00	32.00	31.63	31.63	20400
1997-02-18	31.88	32.13	31.75	32.00	13700
1997-02-19	32.00	32.00	31.50	31.63	24000
1997-02-20	31.75	31.88	31.00	31.00	82200
1997-02-21	31.00	31.25	30.75	31.25	122000
1997-02-24	31.25	31.25	30.88	31.00	88500
1997-02-25	31.00	31.13	30.88	31.00	19300
1997-02-26	31.00	31.13	30.88	31.13	33100
1997-02-27	31.13	31.63	30.88	31.38	12800
1997-02-28	31.50	31.50	31.25	31.38	19400
1997-03-03	31.38	31.38	31.25	31.38	24500
1997-03-04	31.38	31.75	31.38	31.63	172600
1997-03-05	31.75	31.88	31.50	31.63	28200
1997-03-06	31.63	31.75	31.50	31.63	26500
1997-03-07	31.75	32.00	31.63	31.75	19700
1997-03-10	32.00	32.25	31.88	32.25	35300
1997-03-11	32.25	32.75	32.13	32.75	62100
1997-03-12	32.75	32.88	32.50	32.63	27600
1997-03-13	32.50	32.75	32.50	32.75	31200
1997-03-14	32.75	32.75	32.63	32.75	48100
1997-03-17	32.63	32.75	32.38	32.50	26500
1997-03-18	32.63	32.63	32.25	32.38	41400
1997-03-19	32.25	32.50	32.13	32.25	16300
1997-03-20	32.13	32.13	31.75	31.88	39100
1997-03-21	31.88	32.00	31.75	31.88	19000
1997-03-24	32.00	32.00	31.63	31.75	14700
1997-03-25	31.63	31.88	31.63	31.88	25200
1997-03-26	32.00	32.00	31.75	31.88	19000
1997-03-27	31.75	32.00	31.75	32.00	21300
1997-03-31	31.88	32.00	31.25	31.38	27200
1997-04-01	31.38	31.75	31.25	31.38	22300
1997-04-02	31.50	31.50	31.25	31.38	31300
1997-04-03	31.38	31.38	31.13	31.25	20000
1997-04-04	31.38	31.38	31.00	31.25	12700
1997-04-07	31.38	31.50	31.25	31.50	26000
1997-04-08	31.75	32.00	31.63	31.75	32200
1997-04-09	31.50	31.75	31.50	31.75	33200
1997-04-10	31.75	31.75	31.50	31.75	11800
1997-04-11	31.63	31.63	31.13	31.25	75300
1997-04-14	31.25	31.25	31.13	31.25	65500
1997-04-15	31.38	31.50	31.38	31.38	12700
1997-04-16	31.50	31.75	31.38	31.63	23900
1997-04-17	31.63	31.63	31.50	31.63	12000
1997-04-18	31.75	31.88	31.50	31.75	35500
1997-04-21	31.88	31.88	31.38	31.63	23000
1997-04-22	31.63	31.63	31.25	31.50	18900
1997-04-23	31.50	31.63	31.38	31.50	8300
1997-04-24	31.63	31.88	30.25	30.50	103100
1997-04-25	30.75	30.75	30.25	30.63	36400
1997-04-28	30.88	31.00	30.75	30.75	30600
1997-04-29	31.00	31.00	30.88	31.00	71700
1997-04-30	30.25	30.75	30.25	30.63	25500
1997-05-01	30.75	31.25	30.63	31.00	24300
1997-05-02	31.00	31.13	30.88	31.13	38300
1997-05-05	31.00	31.00	30.50	30.75	32500
1997-05-06	30.63	31.13	30.63	30.88	30500
1997-05-07	31.00	31.00	30.75	30.88	34000
1997-05-08	30.88	30.88	30.63	30.75	34900
1997-05-09	30.75	30.88	30.63	30.63	22100
1997-05-12	30.63	31.00	30.63	31.00	89200
1997-05-13	31.13	31.25	31.00	31.25	179600
1997-05-14	31.13	31.63	31.13	31.63	35500
1997-05-15	31.88	32.13	31.88	32.13	52100
1997-05-16	32.38	32.38	31.88	32.00	16500
1997-05-19	32.25	32.25	32.00	32.13	32000
1997-05-20	32.13	32.38	32.00	32.00	55800
1997-05-21	32.00	32.38	32.00	32.13	49200
1997-05-22	32.00	32.13	31.75	31.88	19300
1997-05-23	31.88	32.13	31.75	32.13	50000
1997-05-27	32.25	32.50	32.13	32.38	53800
1997-05-28	32.38	32.50	32.13	32.25	17100
1997-05-29	32.25	32.88	32.25	32.75	50300
1997-05-30	32.75	32.75	32.50	32.75	18000
1997-06-02	32.75	33.25	32.75	33.13	73400
1997-06-03	33.25	33.38	33.13	33.25	15200
1997-06-04	33.25	33.63	33.25	33.38	18600
1997-06-05	33.50	33.50	32.88	32.88	36900
1997-06-06	32.75	33.00	32.75	33.00	16900
1997-06-09	33.00	33.50	33.00	33.50	31700
1997-06-10	33.50	33.63	33.13	33.38	21200
1997-06-11	33.38	33.75	33.38	33.50	22400
1997-06-12	33.50	33.50	33.13	33.25	26800
1997-06-13	33.13	33.38	33.13	33.13	78400
1997-06-16	33.25	33.25	33.13	33.25	71000
1997-06-17	33.38	33.38	33.00	33.13	35400
1997-06-18	33.25	33.25	33.00	33.13	19400
1997-06-19	33.38	33.38	33.13	33.25	29500
1997-06-20	33.25	33.50	33.25	33.50	50300
1997-06-23	33.38	33.50	33.25	33.50	23100
1997-06-24	33.38	33.63	33.38	33.56	21500
1997-06-25	33.63	33.63	33.25	33.38	40400
1997-06-26	33.31	33.38	32.50	32.50	27400
1997-06-27	32.75	33.00	32.63	33.00	33100
1997-06-30	32.88	32.88	32.63	32.69	25500
1997-07-01	32.63	32.75	32.38	32.75	21400
1997-07-02	32.56	32.63	32.44	32.50	43500
1997-07-03	32.50	32.50	32.38	32.50	54000
1997-07-07	32.25	32.38	32.00	32.13	65000
1997-07-08	32.13	32.25	32.00	32.13	77800
1997-07-09	32.00	32.00	31.81	31.94	55700
1997-07-10	31.88	32.00	31.75	31.88	44100
1997-07-11	31.94	32.56	31.94	32.19	29200
1997-07-14	32.44	33.00	32.38	32.88	37200
1997-07-15	32.94	33.13	32.13	32.31	24300
1997-07-16	32.50	32.94	32.50	32.69	31100
1997-07-17	32.75	32.94	32.75	32.94	22800
1997-07-18	32.88	32.94	32.69	32.94	18100
1997-07-21	32.75	32.94	32.75	32.88	10900
1997-07-22	32.75	32.88	32.50	32.63	31100
1997-07-23	32.75	32.88	32.69	32.75	47300
1997-07-24	32.88	32.88	32.63	32.81	41100
1997-07-25	32.88	33.13	32.88	33.06	45100
1997-07-28	33.13	33.19	33.00	33.06	17300
1997-07-29	33.06	33.19	32.88	33.06	56500
1997-07-30	33.00	33.63	33.00	33.56	76100
1997-07-31	32.75	33.00	32.56	32.75	37000
1997-08-01	32.81	32.81	32.38	32.50	18000
1997-08-04	32.63	32.75	32.50	32.69	39200
1997-08-05	32.75	32.75	32.31	32.50	51200
1997-08-06	32.63	32.63	32.25	32.44	49900
1997-08-07	32.50	32.63	32.38	32.63	21800
1997-08-08	32.63	32.75	32.38	32.50	44100
1997-08-11	32.50	32.50	32.00	32.06	19000
1997-08-12	32.13	32.19	31.75	31.81	37100
1997-08-13	31.94	32.06	31.81	31.94	38300
1997-08-14	32.06	32.44	32.06	32.31	138700
1997-08-15	32.31	32.50	32.13	32.25	68900
1997-08-18	32.50	32.69	32.25	32.69	32600
1997-08-19	32.56	32.75	32.44	32.75	77800
1997-08-20	32.75	32.75	32.56	32.75	96700
1997-08-21	32.75	32.75	32.63	32.69	36800
1997-08-22	32.75	32.75	32.63	32.75	49500
1997-08-25	32.88	32.88	32.50	32.63	36300
1997-08-26	32.56	32.88	32.50	32.56	67400
1997-08-27	32.69	32.75	32.69	32.75	183300
1997-08-28	32.81	32.81	32.69	32.75	46200
1997-08-29	32.75	32.75	32.63	32.69	47300
1997-09-02	32.81	32.94	32.75	32.81	46400
1997-09-03	32.81	32.81	32.69	32.75	34000
1997-09-04	32.69	32.81	32.63	32.69	296700
1997-09-05	32.81	33.00	32.75	32.81	107800
1997-09-08	32.94	33.50	32.94	33.25	49300
1997-09-09	33.13	33.50	33.13	33.50	41500
1997-09-10	33.50	33.75	33.00	33.13	49200
1997-09-11	33.38	33.75	33.38	33.56	74100
1997-09-12	33.63	33.75	33.56	33.75	61900
1997-09-15	34.00	34.63	33.88	34.31	56400
1997-09-16	34.19	35.00	34.19	34.50	86400
1997-09-17	34.50	35.00	34.38	34.81	53500
1997-09-18	34.69	35.50	34.69	35.38	37700
1997-09-19	35.13	36.38	35.13	36.00	71400
1997-09-22	35.75	36.50	35.75	36.19	34200
1997-09-23	36.19	36.25	35.75	35.94	63100
1997-09-24	36.06	36.13	35.75	35.81	95100
1997-09-25	35.81	35.81	35.50	35.56	62100
1997-09-26	35.81	36.44	35.25	35.31	67600
1997-09-29	35.31	35.31	34.63	35.19	55700
1997-09-30	35.31	36.31	35.19	36.00	36300
1997-10-01	36.25	37.00	36.25	36.63	33500
1997-10-02	36.63	36.63	36.25	36.31	24400
1997-10-03	36.63	36.94	36.50	36.75	49500
1997-10-06	36.81	36.81	36.44	36.75	45200
1997-10-07	36.75	37.00	36.56	37.00	41100
1997-10-08	37.00	37.81	37.00	37.75	41200
1997-10-09	37.75	38.31	36.56	37.19	49600
1997-10-10	37.31	37.63	35.25	36.00	55700
1997-10-13	35.88	36.19	35.50	36.00	20900
1997-10-14	36.13	36.88	36.00	36.69	62500
1997-10-15	36.75	36.88	36.13	36.25	28700
1997-10-16	36.19	36.75	36.19	36.38	15200
1997-10-17	36.31	37.25	36.13	37.25	40900
1997-10-20	37.25	37.38	36.75	36.94	101100
1997-10-21	36.75	37.00	36.75	36.94	21200
1997-10-22	37.00	37.00	36.88	36.94	38500
1997-10-23	36.94	37.00	36.69	36.94	12700
1997-10-24	36.81	37.00	36.81	36.88	15200
1997-10-27	37.00	37.38	36.75	36.75	15900
1997-10-28	36.50	37.44	35.75	37.44	47800
1997-10-29	36.50	36.81	36.00	36.50	37500
1997-10-30	36.00	36.25	35.63	35.75	32300
1997-10-31	35.69	36.25	35.50	36.00	71500
1997-11-03	36.00	36.19	35.88	36.19	63100
1997-11-04	36.19	36.25	35.94	36.13	76200
1997-11-05	36.00	36.00	35.50	35.88	22700
1997-11-06	36.00	36.00	35.81	36.00	26600
1997-11-07	36.00	36.06	35.63	35.69	24900
1997-11-10	35.81	35.94	35.50	35.75	34600
1997-11-11	35.69	35.94	35.50	35.94	34100
1997-11-12	35.69	35.75	35.50	35.50	63300
1997-11-13	35.69	36.06	35.25	36.06	48100
1997-11-14	36.31	36.94	36.31	36.75	84100
1997-11-17	36.50	37.00	36.38	36.38	29200
1997-11-18	36.50	36.75	36.25	36.50	39000
1997-11-19	36.50	36.88	36.44	36.88	32700
1997-11-20	36.94	37.25	36.50	36.50	48100
1997-11-21	36.63	36.81	36.50	36.56	43800
1997-11-24	36.50	36.75	36.38	36.63	53900
1997-11-25	36.63	36.63	36.38	36.44	55300
1997-11-26	36.56	36.63	36.38	36.44	21800
1997-11-28	36.31	36.44	36.13	36.19	61800
1997-12-01	36.50	36.56	36.44	36.44	47100
1997-12-02	36.31	36.75	36.31	36.69	70500
1997-12-03	36.69	36.69	36.44	36.69	23400
1997-12-04	36.69	36.81	36.50	36.63	40600
1997-12-05	36.63	36.63	36.25	36.31	104600
1997-12-08	36.44	36.56	36.31	36.56	29800
1997-12-09	36.50	36.56	36.13	36.13	18100
1997-12-10	36.25	36.50	36.25	36.44	103700
1997-12-11	36.56	36.81	36.31	36.56	151200
1997-12-12	36.63	36.88	36.44	36.69	17000
1997-12-15	36.75	37.00	36.75	37.00	41900
1997-12-16	37.00	37.13	37.00	37.13	79900
1997-12-17	37.06	37.44	36.94	36.94	172800
1997-12-18	36.94	37.00	36.75	36.94	10200
1997-12-19	36.75	37.00	36.75	37.00	15900
1997-12-22	36.88	37.13	36.69	37.00	53800
1997-12-23	37.00	37.13	36.94	37.00	128900
1997-12-24	37.00	37.00	36.88	36.88	38600
1997-12-26	36.94	37.06	36.94	36.94	9700
1997-12-29	37.00	37.13	36.94	37.00	123400
1997-12-30	37.00	37.50	36.88	37.00	113900
1997-12-31	37.50	38.75	37.50	38.63	171100
1998-01-02	38.50	38.50	37.88	38.38	32100
1998-01-05	38.50	38.50	38.06	38.38	25200
1998-01-06	38.44	38.75	38.38	38.63	28700
1998-01-07	38.50	38.69	38.38	38.56	23300
1998-01-08	38.63	38.88	38.50	38.88	32500
1998-01-09	38.81	38.94	37.88	37.94	59800
1998-01-12	38.13	38.13	37.69	37.94	41300
1998-01-13	37.94	38.44	37.56	38.31	23300
1998-01-14	38.38	38.69	38.25	38.69	23600
1998-01-15	38.94	39.13	38.88	39.00	44000
1998-01-16	39.13	39.25	39.06	39.19	41500
1998-01-20	39.19	39.44	39.13	39.44	132800
1998-01-21	39.38	39.75	39.13	39.31	55200
1998-01-22	39.06	39.81	39.00	39.25	89100
1998-01-23	39.38	39.69	39.19	39.50	23200
1998-01-26	39.75	39.75	39.44	39.56	23900
1998-01-27	39.50	39.63	39.19	39.38	46200
1998-01-28	39.50	39.63	39.13	39.25	51600
1998-01-29	39.38	40.13	39.25	39.94	84800
1998-01-30	39.69	40.00	39.69	39.88	54900
1998-02-02	39.75	39.88	39.56	39.56	31600
1998-02-03	38.63	39.38	38.50	39.25	134100
1998-02-04	39.25	39.56	39.25	39.44	28900
1998-02-05	39.63	39.88	39.44	39.63	47100
1998-02-06	39.38	39.75	39.25	39.56	44600
1998-02-09	39.81	39.81	39.38	39.69	17600
1998-02-10	39.81	39.88	39.50	39.69	110000
1998-02-11	39.56	39.75	39.25	39.44	56100
1998-02-12	39.31	39.56	39.25	39.44	13600
1998-02-13	39.56	39.81	39.31	39.56	50700
1998-02-17	39.75	39.75	39.25	39.44	29800
1998-02-18	39.31	39.69	39.31	39.44	21900
1998-02-19	39.50	39.56	39.00	39.25	38400
1998-02-20	39.13	39.38	38.94	39.00	10300
1998-02-23	39.13	39.44	39.00	39.13	17100
1998-02-24	38.88	39.06	38.69	38.81	55500
1998-02-25	38.69	39.25	38.69	38.94	12100
1998-02-26	39.19	39.44	38.69	38.69	24100
1998-02-27	38.56	38.81	38.44	38.81	10600
1998-03-02	39.00	39.56	38.81	39.56	34700
1998-03-03	39.50	39.75	39.38	39.75	20600
1998-03-04	39.88	39.88	39.19	39.44	20600
1998-03-05	39.19	39.50	38.75	38.75	23400
1998-03-06	38.88	39.56	38.88	39.50	30000
1998-03-09	39.25	39.50	39.00	39.50	20200
1998-03-10	39.38	39.69	39.25	39.38	14500
1998-03-11	39.31	39.63	39.31	39.63	17500
1998-03-12	39.63	39.69	39.31	39.38	16900
1998-03-13	39.31	39.50	39.06	39.19	19700
1998-03-16	39.31	39.69	39.31	39.38	17300
1998-03-17	39.38	39.63	39.13	39.31	13500
1998-03-18	39.19	39.44	39.00	39.31	21000
1998-03-19	39.31	39.38	38.81	38.94	25400
1998-03-20	38.69	38.88	38.63	38.81	22500
1998-03-23	38.81	39.25	38.69	39.00	29800
1998-03-24	39.06	39.06	38.63	38.75	32400
1998-03-25	38.63	39.06	38.38	38.75	42900
1998-03-26	39.00	39.19	38.69	39.19	12600
1998-03-27	39.25	39.38	39.00	39.06	8900
1998-03-30	38.81	39.13	38.81	38.88	37000
1998-03-31	38.81	39.00	38.81	39.00	36200
1998-04-01	39.00	39.56	38.94	39.06	15000
1998-04-02	39.19	39.56	39.13	39.25	53300
1998-04-03	39.25	39.69	39.25	39.63	54900
1998-04-06	39.69	39.75	39.00	39.06	41900
1998-04-07	39.19	39.50	38.88	39.50	39300
1998-04-08	39.50	39.75	39.50	39.75	37600
1998-04-09	37.44	37.88	37.44	37.88	48200
1998-04-13	38.00	38.25	37.94	38.19	16700
1998-04-14	38.25	38.44	38.19	38.19	18100
1998-04-15	38.31	38.63	38.00	38.00	81100
1998-04-16	38.06	38.25	37.88	38.00	58800
1998-04-17	38.06	38.06	37.81	37.94	72900
1998-04-20	37.94	38.00	37.50	37.56	25800
1998-04-21	37.56	37.63	37.06	37.38	26600
1998-04-22	37.13	37.25	36.75	36.81	26300
1998-04-23	36.94	37.00	36.25	36.69	40200
1998-04-24	36.69	36.88	36.56	36.88	29300
1998-04-27	36.88	36.88	36.06	36.38	94500
1998-04-28	35.94	35.94	34.50	35.56	61600
1998-04-29	36.06	36.06	34.69	34.69	38300
1998-04-30	34.81	35.19	34.63	34.75	82800
1998-05-01	34.75	36.00	34.44	35.38	97300
1998-05-04	35.44	35.44	35.06	35.25	57400
1998-05-05	35.25	35.25	34.94	35.19	61800
1998-05-06	35.19	35.31	35.00	35.25	63100
1998-05-07	35.25	35.75	35.19	35.44	111900
1998-05-08	35.56	35.63	35.31	35.31	50300
1998-05-11	35.31	35.50	34.81	34.81	63300
1998-05-12	34.94	35.06	34.81	35.06	19900
1998-05-13	35.00	35.13	34.69	35.13	21100
1998-05-14	35.13	35.38	35.00	35.38	198000
1998-05-15	35.63	35.75	34.94	35.38	130800
1998-05-18	35.63	35.75	35.44	35.56	27900
1998-05-19	35.56	35.94	35.56	35.81	18200
1998-05-20	35.75	36.13	35.63	36.00	39400
1998-05-21	36.06	36.06	35.56	35.63	25700
1998-05-22	35.63	35.88	35.63	35.69	37400
1998-05-26	35.69	35.81	35.31	35.31	59200
1998-05-27	35.25	35.25	34.88	35.00	95600
1998-05-28	35.13	35.31	35.06	35.13	60100
1998-05-29	35.25	35.44	34.00	34.50	75100
1998-06-01	34.38	34.38	33.63	33.81	44200
1998-06-02	33.81	34.06	33.63	34.00	34000
1998-06-03	34.13	34.56	34.00	34.25	29000
1998-06-04	34.25	34.38	33.81	34.38	46000
1998-06-05	34.25	34.44	34.25	34.44	61000
1998-06-08	34.44	34.69	34.38	34.44	20000
1998-06-09	34.44	34.69	34.44	34.69	108300
1998-06-10	34.56	34.56	34.06	34.13	25700
1998-06-11	34.13	34.31	33.88	33.94	95800
1998-06-12	33.81	34.25	33.81	34.25	151800
1998-06-15	34.13	34.13	33.75	33.88	223300
1998-06-16	34.00	34.50	34.00	34.44	61100
1998-06-17	34.31	35.00	34.31	35.00	18100
1998-06-18	35.00	36.13	35.00	35.94	30000
1998-06-19	35.75	35.75	35.00	35.19	19500
1998-06-22	35.06	35.44	34.38	35.38	25400
1998-06-23	35.19	35.38	35.00	35.31	22500
1998-06-24	35.38	35.38	35.06	35.31	19000
1998-06-25	35.19	35.38	35.00	35.31	20800
1998-06-26	35.31	35.69	35.19	35.44	20500
1998-06-29	35.44	35.56	34.94	35.13	59100
1998-06-30	35.00	35.31	35.00	35.13	32600
1998-07-01	35.00	35.38	34.94	35.38	26200
1998-07-02	35.13	35.38	34.94	35.38	23300
1998-07-06	35.63	35.63	35.00	35.13	23200
1998-07-07	35.13	35.50	35.06	35.50	52200
1998-07-08	35.50	35.69	35.25	35.63	37000
1998-07-09	35.75	35.94	35.38	35.63	161200
1998-07-10	35.50	35.50	35.06	35.25	9500
1998-07-13	35.19	35.19	34.75	34.94	24100
1998-07-14	34.81	35.25	34.81	35.13	21700
1998-07-15	35.00	35.31	35.00	35.25	15800
1998-07-16	35.13	35.25	35.00	35.19	20500
1998-07-17	35.19	35.19	34.88	35.19	41900
1998-07-20	35.31	35.31	35.00	35.19	31700
1998-07-21	35.25	35.25	34.38	34.44	76600
1998-07-22	34.31	34.31	32.75	33.31	151000
1998-07-23	32.88	33.31	32.25	32.63	133700
1998-07-24	32.63	32.81	32.50	32.50	68100
1998-07-27	32.50	32.63	31.00	31.56	82800
1998-07-28	31.44	31.69	31.31	31.69	172000
1998-07-29	31.13	31.25	29.25	29.50	79600
1998-07-30	29.50	30.63	29.50	30.19	85100
1998-07-31	30.44	30.56	29.38	29.38	241200
1998-08-03	28.81	29.50	28.00	28.25	86100
1998-08-04	28.69	29.00	28.50	28.50	90800
1998-08-05	28.44	28.44	27.19	27.44	105100
1998-08-06	26.00	28.13	26.00	28.13	138700
1998-08-07	27.88	28.88	27.88	28.88	72500
1998-08-10	29.00	29.25	28.94	29.00	39400
1998-08-11	28.88	28.94	28.19	28.63	44100
1998-08-12	28.75	29.25	28.75	28.88	86700
1998-08-13	28.88	29.00	28.75	28.94	51300
1998-08-14	29.00	29.00	28.44	28.81	61700
1998-08-17	29.00	29.00	28.56	28.69	64400
1998-08-18	28.56	28.94	28.56	28.81	109100
1998-08-19	28.69	28.94	28.44	28.44	64600
1998-08-20	28.31	28.31	27.81	28.06	53600
1998-08-21	27.81	28.13	27.50	28.06	41300
1998-08-24	28.50	29.13	28.13	28.69	47500
1998-08-25	28.88	29.19	28.75	28.94	73000
1998-08-26	28.94	29.00	28.50	28.75	71200
1998-08-27	28.50	28.56	27.63	28.56	44900
1998-08-28	28.63	28.94	28.63	28.94	33000
1998-08-31	29.00	29.06	28.56	28.63	47000
1998-09-01	28.38	29.50	28.25	29.19	70600
1998-09-02	29.44	29.69	28.94	29.00	82100
1998-09-03	29.06	29.06	28.63	28.63	42700
1998-09-04	28.63	29.00	28.63	29.00	29000
1998-09-08	29.25	30.25	29.25	30.25	101500
1998-09-09	30.00	30.44	29.94	30.31	33800
1998-09-10	30.31	30.88	30.25	30.75	20000
1998-09-11	31.00	31.00	30.44	30.75	32600
1998-09-14	30.50	30.88	30.38	30.75	60900
1998-09-15	30.81	31.25	30.75	31.00	41200
1998-09-16	31.00	31.00	30.63	30.94	22000
1998-09-17	30.88	30.94	30.56	30.88	28200
1998-09-18	31.50	31.81	31.25	31.31	51600
1998-09-21	31.44	32.13	30.75	32.00	26800
1998-09-22	32.06	33.38	31.94	33.25	31900
1998-09-23	33.31	33.44	33.19	33.25	28900
1998-09-24	33.13	33.50	33.13	33.31	17300
1998-09-25	33.25	33.31	32.88	32.94	21200
1998-09-28	33.00	33.19	32.63	32.69	38100
1998-09-29	32.63	32.88	32.56	32.63	43600
1998-09-30	32.56	32.81	32.44	32.69	16000
1998-10-01	32.56	32.56	32.31	32.50	19100
1998-10-02	32.38	32.44	31.75	31.75	52100
1998-10-05	31.81	31.81	31.38	31.38	30900
1998-10-06	31.38	31.81	31.38	31.81	65700
1998-10-07	31.75	31.94	31.75	31.88	35200
1998-10-08	31.75	31.75	30.38	30.38	36700
1998-10-09	30.13	30.13	29.44	29.50	72100
1998-10-12	29.50	30.50	29.44	30.13	37100
1998-10-13	30.00	30.19	29.81	29.94	25300
1998-10-14	29.81	30.25	29.69	30.00	58900
1998-10-15	29.81	30.50	29.81	30.38	42100
1998-10-16	30.50	30.63	29.69	30.06	63000
1998-10-19	29.94	30.94	29.94	30.75	21600
1998-10-20	30.88	31.00	30.81	30.94	37600
1998-10-21	30.94	32.06	30.94	31.81	31000
1998-10-22	32.13	32.13	31.56	31.81	85100
1998-10-23	31.88	32.00	31.50	31.50	25500
1998-10-26	31.75	32.69	31.63	32.63	31700
1998-10-27	32.63	32.75	32.19	32.19	144400
1998-10-28	31.63	31.63	30.25	31.38	46300
1998-10-29	31.38	31.38	31.00	31.13	22400
1998-10-30	31.06	31.13	30.75	31.00	20200
1998-11-02	30.88	31.25	30.75	30.88	23200
1998-11-03	30.88	31.00	30.63	30.69	18200
1998-11-04	30.56	30.88	30.19	30.69	33700
1998-11-05	30.56	30.81	30.56	30.81	15700
1998-11-06	30.81	32.00	30.81	31.81	21500
1998-11-09	31.94	32.00	31.69	31.88	20300
1998-11-10	32.13	32.13	31.63	31.88	69000
1998-11-11	31.88	32.00	31.63	31.63	8900
1998-11-12	31.81	31.81	31.00	31.00	49600
1998-11-13	31.25	31.75	31.19	31.38	33900
1998-11-16	31.88	32.50	31.19	31.56	55400
1998-11-17	31.44	31.50	31.00	31.06	32900
1998-11-18	30.94	31.13	30.69	31.06	25100
1998-11-19	30.94	31.00	30.63	30.69	25900
1998-11-20	30.56	30.69	30.06	30.56	30300
1998-11-23	30.56	30.88	30.50	30.63	22900
1998-11-24	30.50	30.63	30.38	30.63	49800
1998-11-25	30.56	30.63	30.50	30.63	45900
1998-11-27	30.63	30.63	30.50	30.50	6100
1998-11-30	30.25	30.50	30.25	30.38	32800
1998-12-01	30.44	30.50	30.31	30.44	16500
1998-12-02	30.19	30.50	30.00	30.00	32800
1998-12-03	29.88	30.31	29.69	29.69	50300
1998-12-04	29.69	29.81	29.06	29.13	52800
1998-12-07	28.88	28.88	28.06	28.56	88200
1998-12-08	28.50	28.63	28.13	28.31	62500
1998-12-09	28.44	28.63	28.00	28.44	43800
1998-12-10	28.56	28.56	28.00	28.06	27900
1998-12-11	28.13	28.50	27.94	28.50	15200
1998-12-14	28.56	28.94	28.50	28.81	28000
1998-12-15	28.69	29.00	28.63	28.63	41600
1998-12-16	28.38	28.56	28.13	28.31	83800
1998-12-17	28.19	28.63	28.19	28.56	30500
1998-12-18	28.81	28.88	28.56	28.88	40200
1998-12-21	29.13	29.50	29.06	29.13	58200
1998-12-22	29.06	29.44	28.94	29.19	28000
1998-12-23	29.06	29.50	28.94	29.38	49600
1998-12-24	29.63	30.00	29.25	29.38	17500
1998-12-28	29.38	29.63	29.06	29.25	41300
1998-12-29	29.00	29.19	28.50	28.75	59000
1998-12-30	28.88	29.75	28.81	29.50	42900
1998-12-31	29.25	30.25	29.13	30.19	21200
1999-01-04	30.19	30.50	29.56	29.56	40500
1999-01-05	29.69	30.50	29.56	29.88	20400
1999-01-06	29.69	29.94	29.56	29.56	20600
1999-01-07	29.50	29.63	29.06	29.25	23400
1999-01-08	29.00	29.25	28.56	28.88	33000
1999-01-11	28.69	29.00	28.56	28.56	38900
1999-01-12	28.69	28.88	28.50	28.81	34900
1999-01-13	28.56	28.94	28.50	28.63	32100
1999-01-14	28.50	29.00	28.50	28.88	55700
1999-01-15	29.00	29.44	29.00	29.06	31000
1999-01-19	29.13	29.44	29.00	29.06	31600
1999-01-20	29.25	29.75	29.06	29.19	34900
1999-01-21	29.06	29.06	28.75	28.75	45800
1999-01-22	28.94	29.88	28.81	29.69	77300
1999-01-25	29.75	30.50	29.50	30.31	37900
1999-01-26	30.44	30.50	30.13	30.50	46100
1999-01-27	29.75	29.75	29.19	29.25	35800
1999-01-28	29.00	29.25	27.94	28.25	39700
1999-01-29	27.88	28.88	27.38	28.88	207200
1999-02-01	29.13	29.13	28.81	29.00	27500
1999-02-02	29.13	29.13	28.00	28.13	129900
1999-02-03	27.63	27.63	26.94	27.19	142900
1999-02-04	26.94	26.94	25.94	26.25	149000
1999-02-05	25.75	26.38	25.75	26.13	116900
1999-02-08	26.00	26.13	25.75	26.00	76300
1999-02-09	25.88	25.88	24.88	24.88	124900
1999-02-10	25.00	25.13	24.44	24.75	109700
1999-02-11	24.75	24.75	23.88	23.94	180100
1999-02-12	23.69	23.94	23.50	23.56	128800
1999-02-16	23.50	23.56	23.06	23.19	130100
1999-02-17	23.06	23.06	22.50	22.63	177000
1999-02-18	22.88	23.50	22.50	23.19	167600
1999-02-19	23.25	23.25	21.75	22.25	203700
1999-02-22	23.00	23.38	22.50	23.00	323100
1999-02-23	23.25	23.44	23.00	23.13	211400
1999-02-24	23.19	23.19	23.06	23.13	94500
1999-02-25	23.13	23.19	23.06	23.13	71300
1999-02-26	23.25	23.25	23.06	23.13	180800
1999-03-01	23.31	23.56	23.06	23.31	158700
1999-03-02	23.38	23.38	22.69	22.94	147400
1999-03-03	22.94	22.94	22.56	22.69	83300
1999-03-04	22.81	22.94	22.19	22.63	93600
1999-03-05	22.88	23.00	22.50	22.88	102500
1999-03-08	22.94	23.00	22.50	22.81	103600
1999-03-09	22.94	22.94	22.44	22.63	100000
1999-03-10	22.38	22.38	22.13	22.25	78900
1999-03-11	22.38	23.00	22.25	22.81	89900
1999-03-12	22.88	22.88	22.63	22.69	69700
1999-03-15	22.88	23.00	22.63	23.00	57800
1999-03-16	22.81	22.88	22.56	22.88	103500
1999-03-17	22.94	22.94	22.63	22.69	62000
1999-03-18	22.69	22.81	22.63	22.63	55600
1999-03-19	22.63	22.94	22.63	22.88	75100
1999-03-22	22.88	22.94	22.50	22.56	59900
1999-03-23	22.56	22.63	22.38	22.50	61600
1999-03-24	22.50	22.50	21.88	22.00	111400
1999-03-25	22.00	22.00	20.50	21.19	327700
1999-03-26	21.13	21.50	21.13	21.50	115400
1999-03-29	21.50	22.19	21.38	22.13	150500
1999-03-30	21.88	22.63	21.88	22.56	71100
1999-03-31	23.13	23.13	22.94	22.94	77000
1999-04-01	22.94	23.19	22.69	23.00	54800
1999-04-05	23.00	23.25	21.75	22.25	87600
1999-04-06	22.44	22.75	21.88	22.06	72000
1999-04-07	21.94	22.06	21.81	21.88	28100
1999-04-08	21.88	21.94	21.31	21.44	122100
1999-04-09	21.44	22.38	21.25	22.25	61500
1999-04-12	22.06	22.31	21.88	22.13	46100
1999-04-13	22.00	22.81	21.31	21.38	99900
1999-04-14	21.56	22.38	21.50	22.25	84000
1999-04-15	22.38	22.88	22.38	22.63	78100
1999-04-16	22.88	24.25	22.88	23.81	127100
1999-04-19	24.13	26.00	24.00	25.00	278000
1999-04-20	25.06	25.06	24.00	24.38	80300
1999-04-21	24.50	25.69	24.38	25.50	68300
1999-04-22	25.50	28.88	25.50	28.69	215000
1999-04-23	28.00	28.00	26.06	26.44	185800
1999-04-26	27.25	27.63	26.31	26.31	140300
1999-04-27	26.50	27.31	26.38	26.50	60100
1999-04-28	25.75	26.19	25.50	25.69	77900
1999-04-29	25.56	26.19	25.56	25.94	83900
1999-04-30	25.75	26.50	25.75	26.06	86700
1999-05-03	26.06	26.44	25.94	26.00	65600
1999-05-04	25.75	26.38	25.75	26.25	60200
1999-05-05	26.56	26.56	26.06	26.19	57000
1999-05-06	26.31	26.56	26.19	26.38	27900
1999-05-07	26.50	26.63	26.13	26.50	74600
1999-05-10	26.38	26.88	26.38	26.75	34500
1999-05-11	26.75	26.75	26.50	26.75	48100
1999-05-12	26.75	26.75	26.44	26.56	43600
1999-05-13	26.75	26.75	26.44	26.63	41500
1999-05-14	26.75	26.88	26.38	26.38	44200
1999-05-17	26.44	26.50	26.06	26.25	43100
1999-05-18	26.13	26.50	26.06	26.25	39100
1999-05-19	26.25	26.44	26.19	26.19	68400
1999-05-20	26.25	26.44	26.13	26.31	35000
1999-05-21	26.44	26.50	26.13	26.25	26000
1999-05-24	26.31	26.50	26.00	26.25	49200
1999-05-25	26.25	26.31	25.75	25.94	27700
1999-05-26	26.00	26.06	25.56	25.63	45800
1999-05-27	25.50	26.13	25.31	26.13	20400
1999-05-28	26.00	26.25	26.00	26.25	12700
1999-06-01	26.44	26.56	26.25	26.50	51000
1999-06-02	26.50	26.50	26.25	26.25	54000
1999-06-03	26.31	26.31	25.75	25.88	35000
1999-06-04	26.13	26.19	25.31	25.81	51400
1999-06-07	25.69	25.75	24.88	25.19	72100
1999-06-08	24.94	25.00	24.50	25.00	72800
1999-06-09	24.88	25.25	24.75	25.25	54400
1999-06-10	25.25	25.63	25.25	25.50	28200
1999-06-11	25.50	26.06	25.50	25.94	33500
1999-06-14	26.00	26.00	25.63	25.94	31200
1999-06-15	25.81	25.94	25.44	25.63	73100
1999-06-16	25.56	26.00	25.50	25.69	116700
1999-06-17	25.56	25.94	25.44	25.94	29700
1999-06-18	25.88	25.88	25.63	25.88	47400
1999-06-21	26.00	26.00	25.31	25.94	31500
1999-06-22	25.81	26.00	25.63	26.00	38300
1999-06-23	26.06	26.13	25.94	26.00	27300
1999-06-24	26.06	26.25	26.00	26.19	48100
1999-06-25	26.19	26.31	25.63	25.63	45200
1999-06-28	25.69	25.94	25.69	25.75	31000
1999-06-29	25.75	25.75	25.56	25.69	34200
1999-06-30	25.56	26.19	25.50	25.81	57600
1999-07-01	25.94	26.00	25.44	25.81	30600
1999-07-02	25.69	25.75	25.06	25.38	43700
1999-07-06	25.13	25.50	25.06	25.38	30100
1999-07-07	25.38	25.44	24.69	24.69	47300
1999-07-08	24.56	24.63	23.94	24.00	73700
1999-07-09	24.00	24.00	23.25	23.69	60400
1999-07-12	23.50	23.75	23.06	23.06	71500
1999-07-13	23.06	23.25	22.75	23.06	51900
1999-07-14	23.00	23.44	23.00	23.19	41100
1999-07-15	23.19	23.19	23.06	23.13	29700
1999-07-16	23.19	23.19	22.75	22.94	55500
1999-07-19	23.25	23.38	23.00	23.19	76100
1999-07-20	23.19	23.25	23.06	23.13	39100
1999-07-21	23.25	23.31	23.13	23.19	92200
1999-07-22	23.44	24.00	23.38	23.50	59800
1999-07-23	23.50	23.63	23.38	23.44	47600
1999-07-26	23.56	23.88	23.50	23.88	49900
1999-07-27	23.88	24.38	23.81	24.00	59500
1999-07-28	23.50	23.50	23.19	23.44	29000
1999-07-29	23.50	23.50	23.06	23.13	28800
1999-07-30	23.13	23.25	23.00	23.00	34900
1999-08-02	23.00	23.06	22.63	22.63	32800
1999-08-03	22.75	22.75	22.19	22.25	56100
1999-08-04	22.25	22.25	20.69	21.06	63000
1999-08-05	21.00	21.50	20.81	21.06	80400
1999-08-06	21.00	21.25	20.88	21.00	52500
1999-08-09	20.88	21.00	20.75	20.81	78700
1999-08-10	20.56	20.88	20.31	20.50	63700
1999-08-11	20.63	20.88	20.56	20.88	71500
1999-08-12	20.88	20.88	20.63	20.69	58900
1999-08-13	21.13	21.25	20.63	20.69	36300
1999-08-16	20.81	20.88	19.25	19.94	156400
1999-08-17	19.94	20.00	19.25	19.81	67500
1999-08-18	19.63	20.00	19.50	19.81	71400
1999-08-19	19.81	20.38	19.75	20.38	164300
1999-08-20	20.56	20.88	20.56	20.63	39400
1999-08-23	20.88	21.25	20.50	20.50	47800
1999-08-24	20.56	20.75	20.13	20.56	56200
1999-08-25	20.50	20.88	20.38	20.56	30300
1999-08-26	20.69	20.88	20.44	20.56	28600
1999-08-27	20.44	20.63	20.06	20.13	44400
1999-08-30	20.13	20.44	20.06	20.06	38300
1999-08-31	20.06	20.13	19.50	19.94	71600
1999-09-01	20.44	20.63	20.13	20.13	54100
1999-09-02	20.00	20.38	20.00	20.31	41700
1999-09-03	20.56	21.13	20.38	20.56	56500
1999-09-07	20.69	21.13	20.63	20.94	65300
1999-09-08	20.88	21.13	20.75	20.81	46800
1999-09-09	20.88	20.88	20.75	20.75	33900
1999-09-10	20.81	21.25	20.75	21.00	28800
1999-09-13	20.75	20.94	20.69	20.94	30100
1999-09-14	21.00	21.06	20.75	20.75	38000
1999-09-15	20.75	21.06	20.75	20.88	48500
1999-09-16	20.88	20.88	20.38	20.56	68900
1999-09-17	20.75	20.75	20.31	20.50	35800
1999-09-20	20.38	20.75	20.25	20.63	37200
1999-09-21	20.63	21.13	20.50	21.00	60800
1999-09-22	20.75	20.81	20.44	20.63	37000
1999-09-23	20.63	20.81	20.50	20.56	27000
1999-09-24	20.56	20.63	20.25	20.50	42100
1999-09-27	20.75	20.88	20.50	20.69	23600
1999-09-28	20.69	20.75	20.19	20.75	30900
1999-09-29	20.75	21.00	20.63	21.00	45800
1999-09-30	21.13	21.13	20.63	21.00	42200
1999-10-01	21.00	21.06	20.81	20.81	19700
1999-10-04	20.56	20.88	20.38	20.69	42500
1999-10-05	20.88	20.88	20.50	20.69	19900
1999-10-06	20.56	20.81	20.38	20.56	28700
1999-10-07	20.50	20.50	20.25	20.44	27900
1999-10-08	20.38	20.44	20.19	20.38	18100
1999-10-11	20.13	20.50	20.00	20.25	37800
1999-10-12	20.38	20.44	20.31	20.31	23600
1999-10-13	20.19	20.44	20.06	20.44	22700
1999-10-14	20.19	20.75	20.13	20.44	60100
1999-10-15	20.31	20.44	20.00	20.25	47200
1999-10-18	20.13	20.25	20.00	20.25	38600
1999-10-19	20.13	20.81	20.13	20.63	49500
1999-10-20	20.38	20.75	20.19	20.50	38000
1999-10-21	20.31	20.50	19.63	19.63	67800
1999-10-22	19.69	19.75	19.31	19.38	85100
1999-10-25	19.13	19.94	19.00	19.94	88200
1999-10-26	20.00	21.00	20.00	21.00	104000
1999-10-27	20.13	20.56	19.91	20.56	287500
1999-10-28	20.31	20.44	20.00	20.06	34500
1999-10-29	19.94	20.19	19.63	19.81	52900
1999-11-01	19.56	20.00	19.56	19.94	54700
1999-11-02	19.88	20.25	19.88	20.06	48400
1999-11-03	20.00	20.19	19.75	19.75	67600
1999-11-04	19.81	19.94	19.00	19.25	92000
1999-11-05	19.13	19.25	18.81	19.00	67900
1999-11-08	18.88	19.19	18.75	18.94	49900
1999-11-09	19.19	19.31	18.75	18.81	69000
1999-11-10	18.56	18.81	17.38	17.81	128800
1999-11-11	17.81	18.38	17.81	17.88	106000
1999-11-12	18.00	18.31	17.81	18.31	91000
1999-11-15	18.56	18.56	18.06	18.19	137200
1999-11-16	18.25	18.38	17.88	18.00	134200
1999-11-17	17.88	17.94	16.88	17.50	127000
1999-11-18	17.38	18.44	17.19	18.19	121400
1999-11-19	18.13	18.25	17.88	17.88	60700
1999-11-22	17.63	17.81	17.00	17.38	491800
1999-11-23	17.19	17.31	16.88	17.31	94200
1999-11-24	17.19	17.44	16.88	17.38	60700
1999-11-26	17.50	17.63	17.25	17.50	28000
1999-11-29	17.38	17.56	16.88	16.88	82800
1999-11-30	16.81	16.88	16.44	16.75	112000
1999-12-01	16.50	16.56	15.94	16.31	89000
1999-12-02	16.13	16.13	14.75	15.25	202300
1999-12-03	15.00	15.31	14.25	15.25	263800
1999-12-06	15.13	15.19	14.63	14.88	205900
1999-12-07	14.88	14.88	14.31	14.50	107800
1999-12-08	14.31	14.38	13.75	14.25	204000
1999-12-09	14.13	14.25	13.38	13.50	204200
1999-12-10	13.31	13.75	13.00	13.38	169300
1999-12-13	13.31	13.81	13.19	13.69	134800
1999-12-14	13.69	14.50	13.63	13.69	198000
1999-12-15	13.81	13.88	13.38	13.50	102200
1999-12-16	13.50	13.75	13.25	13.25	171100
1999-12-17	13.25	13.81	13.25	13.75	160700
1999-12-20	13.50	13.75	13.19	13.31	126700
1999-12-21	13.44	13.44	12.63	13.00	158300
1999-12-22	12.75	12.94	12.38	12.75	138600
1999-12-23	12.75	13.31	12.38	12.56	180600
1999-12-27	12.69	12.94	12.50	12.81	123300
1999-12-28	12.81	13.25	12.69	13.00	163800
1999-12-29	13.06	13.75	13.06	13.19	119500
1999-12-30	13.25	13.38	12.63	12.63	169300
1999-12-31	12.63	13.00	12.56	12.69	97400
2000-01-03	13.00	13.06	12.56	12.56	111500
2000-01-04	12.50	12.94	12.50	12.63	100700
2000-01-05	12.75	13.44	12.38	12.56	182100
2000-01-06	12.81	13.38	12.81	13.31	178800
2000-01-07	13.69	13.88	12.44	12.44	293500
2000-01-10	12.56	12.88	12.50	12.81	120200
2000-01-11	12.88	12.94	12.50	12.56	125800
2000-01-12	12.56	12.88	12.56	12.69	62000
2000-01-13	12.63	12.88	12.44	12.69	144500
2000-01-14	12.69	12.69	12.31	12.38	92100
2000-01-18	12.25	12.38	11.69	11.81	134000
2000-01-19	11.69	11.75	10.00	10.25	272200
2000-01-20	10.25	10.31	9.63	9.94	183800
2000-01-21	10.00	11.38	9.19	10.88	296300
2000-01-24	11.38	11.38	10.56	10.75	238900
2000-01-25	10.88	10.88	9.81	10.19	189600
2000-01-26	9.81	9.88	9.19	9.88	180100
2000-01-27	9.81	9.88	9.38	9.69	125500
2000-01-28	9.56	9.56	9.06	9.19	107000
2000-01-31	8.88	8.88	7.13	7.75	280600
2000-02-01	8.00	8.75	7.75	8.50	114300
2000-02-02	8.13	8.44	7.63	8.00	204900
2000-02-03	7.88	7.94	7.25	7.31	160900
2000-02-04	7.25	7.44	7.06	7.13	165300
2000-02-07	7.19	7.19	6.56	7.00	262500
2000-02-08	7.00	7.00	6.50	6.75	198900
2000-02-09	6.69	6.75	5.75	5.81	833300
2000-02-10	5.94	6.00	5.69	5.94	342400
2000-02-11	6.00	6.06	5.75	5.88	193000
2000-02-14	5.81	6.81	5.81	6.63	477700
2000-02-15	7.00	7.50	6.63	6.75	309800
2000-02-16	6.69	6.94	6.69	6.81	91800
2000-02-17	6.94	6.94	6.63	6.63	94100
2000-02-18	6.69	6.75	6.50	6.50	56400
2000-02-22	6.75	6.81	6.50	6.50	102200
2000-02-23	6.50	6.75	6.44	6.50	96000
2000-02-24	6.38	6.38	6.00	6.19	247600
2000-02-25	6.31	6.31	6.06	6.13	107500
2000-02-28	6.25	6.25	6.06	6.19	97200
2000-02-29	6.19	6.19	5.94	6.13	118600
2000-03-01	6.00	6.25	5.94	6.19	100000
2000-03-02	6.19	6.25	6.06	6.19	79400
2000-03-03	6.19	6.25	6.00	6.13	120700
2000-03-06	6.13	6.25	6.06	6.13	80100
2000-03-07	6.06	6.13	6.00	6.06	107000
2000-03-08	6.06	6.13	5.94	6.06	71300
2000-03-09	5.94	6.06	5.88	6.06	104600
2000-03-10	6.00	6.19	6.00	6.19	56300
2000-03-13	6.31	8.38	6.13	7.63	257600
2000-03-14	8.13	9.13	7.75	9.06	313800
2000-03-15	9.00	9.00	8.63	8.81	84600
2000-03-16	8.94	10.00	8.00	10.00	150100
2000-03-17	10.00	10.31	9.50	9.63	192500
2000-03-20	8.69	8.75	7.75	8.75	145900
2000-03-21	8.63	9.13	8.44	9.13	33300
2000-03-22	9.00	9.50	8.94	9.50	112400
2000-03-23	9.44	9.50	9.19	9.38	113600
2000-03-24	9.31	9.44	9.00	9.00	56500
2000-03-27	9.00	9.25	8.94	9.00	52900
2000-03-28	8.88	9.31	8.69	9.31	89400
2000-03-29	9.44	9.44	9.25	9.25	34400
2000-03-30	9.31	9.44	9.00	9.00	34400
2000-03-31	8.94	9.19	6.25	6.31	215100
2000-04-03	6.44	6.50	6.13	6.44	200400
2000-04-04	6.44	6.56	6.13	6.50	165700
2000-04-05	6.56	7.88	6.31	7.50	100300
2000-04-06	7.38	7.50	7.06	7.06	185500
2000-04-07	7.19	7.19	6.69	6.69	60800
2000-04-10	6.69	6.69	6.44	6.44	67100
2000-04-11	6.50	6.75	6.50	6.56	65200
2000-04-12	6.63	6.75	6.50	6.69	120800
2000-04-13	6.75	6.81	6.50	6.63	79600
2000-04-14	6.63	6.63	6.44	6.50	67000
2000-04-17	6.44	6.44	6.25	6.25	57800
2000-04-18	6.25	6.31	6.00	6.13	88100
2000-04-19	6.19	6.44	6.13	6.44	45500
2000-04-20	6.44	6.50	6.25	6.50	40800
2000-04-24	6.25	6.94	6.19	6.94	103200
2000-04-25	6.94	6.94	6.00	6.50	179200
2000-04-26	6.50	6.50	6.19	6.38	61000
2000-04-27	6.25	6.44	6.25	6.25	64700
2000-04-28	6.25	6.38	6.06	6.13	50100
2000-05-01	6.19	6.19	5.75	5.75	143400
2000-05-02	5.63	5.63	5.13	5.13	284100
2000-05-03	5.19	5.75	4.88	5.38	331700
2000-05-04	5.25	5.31	5.00	5.25	113300
2000-05-05	5.19	5.75	5.00	5.56	100000
2000-05-08	5.56	5.69	5.31	5.56	50400
2000-05-09	5.63	5.88	5.38	5.44	90300
2000-05-10	5.31	5.50	5.06	5.50	65300
2000-05-11	5.44	5.44	5.13	5.19	67200
2000-05-12	6.38	6.81	6.25	6.38	526800
2000-05-15	6.38	6.44	6.19	6.25	110100
2000-05-16	6.13	6.19	5.81	5.88	121500
2000-05-17	5.75	5.88	5.75	5.75	105400
2000-05-18	5.56	5.63	5.50	5.50	81500
2000-05-19	5.50	5.56	5.25	5.38	142700
2000-05-22	5.31	5.31	5.00	5.00	144100
2000-05-23	5.00	5.13	5.00	5.00	123600
2000-05-24	5.00	5.06	4.81	4.81	116300
2000-05-25	4.88	5.06	4.75	5.00	87900
2000-05-26	5.00	5.06	4.75	5.00	73400
2000-05-30	4.94	5.13	4.81	4.88	67800
2000-05-31	4.88	4.88	4.75	4.81	41000
2000-06-01	4.69	4.81	4.50	4.75	159200
2000-06-02	4.81	5.06	4.75	5.06	142000
2000-06-05	5.00	5.38	5.00	5.25	108400
2000-06-06	5.19	5.25	5.00	5.06	78200
2000-06-07	5.06	5.19	5.06	5.06	74700
2000-06-08	5.13	5.19	4.94	4.94	66500
2000-06-09	4.94	5.13	4.88	5.13	60200
2000-06-12	5.13	5.13	4.88	4.88	48300
2000-06-13	4.88	5.00	4.88	4.94	40000
2000-06-14	4.88	5.19	4.88	5.19	74900
2000-06-15	5.19	5.31	5.06	5.13	100100
2000-06-16	5.13	5.25	5.06	5.13	62000
2000-06-19	5.13	5.31	5.13	5.31	62500
2000-06-20	5.25	5.25	5.13	5.13	40300
2000-06-21	5.00	5.19	5.00	5.13	69700
2000-06-22	5.13	5.25	5.06	5.13	73300
2000-06-23	5.13	5.19	5.06	5.13	45100
2000-06-26	5.06	5.13	5.06	5.06	28300
2000-06-27	5.19	5.19	4.75	4.75	112600
2000-06-28	4.75	4.88	4.75	4.81	65500
2000-06-29	4.81	4.88	4.56	4.63	81400
2000-06-30	4.63	4.88	4.50	4.52	403500
2000-07-03	4.50	4.69	4.38	4.63	57600
2000-07-05	4.63	4.75	4.50	4.75	164400
2000-07-06	4.63	4.63	4.50	4.56	49800
2000-07-07	4.63	4.69	4.56	4.69	70100
2000-07-10	4.69	4.75	4.63	4.63	112800
2000-07-11	4.63	5.19	4.63	5.06	117100
2000-07-12	5.13	5.56	5.13	5.38	181600
2000-07-13	5.31	5.56	5.31	5.38	54300
2000-07-14	5.50	5.88	5.31	5.38	89500
2000-07-17	5.75	5.75	5.38	5.38	92300
2000-07-18	5.38	5.75	5.38	5.69	105500
2000-07-19	5.63	6.25	5.63	6.00	143800
2000-07-20	6.13	6.25	5.69	5.69	135100
2000-07-21	5.75	6.13	5.63	5.69	121900
2000-07-24	5.63	5.81	5.63	5.81	82800
2000-07-25	5.63	5.63	5.50	5.50	62500
2000-07-26	5.63	5.63	5.25	5.50	111600
2000-07-27	5.44	5.44	5.00	5.19	97800
2000-07-28	5.19	5.81	5.13	5.75	173400
2000-07-31	5.81	6.25	5.81	6.25	105500
2000-08-01	6.25	6.38	6.13	6.25	143400
2000-08-02	6.25	6.75	6.00	6.69	114800
2000-08-03	6.19	6.31	6.13	6.25	28000
2000-08-04	6.19	6.50	6.19	6.44	60200
2000-08-07	6.38	6.50	6.31	6.38	33900
2000-08-08	6.25	6.44	6.06	6.38	32900
2000-08-09	6.31	6.44	6.31	6.31	28600
2000-08-10	6.38	6.50	6.06	6.19	42500
2000-08-11	6.13	6.31	6.13	6.25	32800
2000-08-14	6.31	6.38	6.13	6.25	54400
2000-08-15	6.38	6.44	6.13	6.25	60800
2000-08-16	6.31	6.44	6.25	6.38	42600
2000-08-17	6.38	6.38	6.19	6.38	50600
2000-08-18	6.25	6.25	5.94	5.94	176300
2000-08-21	6.00	6.00	5.88	5.94	32100
2000-08-22	5.88	5.94	5.56	5.81	81600
2000-08-23	5.75	5.81	5.75	5.75	27600
2000-08-24	5.88	6.06	5.69	6.06	50300
2000-08-25	6.00	6.00	5.75	5.88	24100
2000-08-28	5.81	6.06	5.75	5.94	33200
2000-08-29	5.81	6.06	5.75	6.06	35500
2000-08-30	6.00	6.13	6.00	6.00	26400
2000-08-31	6.00	6.19	6.00	6.06	35000
2000-09-01	6.13	6.13	5.94	5.94	25500
2000-09-05	5.94	6.19	5.88	6.19	50300
2000-09-06	6.06	6.19	5.94	6.00	27000
2000-09-07	6.19	6.19	6.00	6.06	33900
2000-09-08	6.00	6.13	6.00	6.00	32500
2000-09-11	6.00	6.06	6.00	6.06	23600
2000-09-12	6.00	6.19	6.00	6.06	32900
2000-09-13	6.13	6.19	6.06	6.13	19700
2000-09-14	6.19	6.44	6.13	6.44	45900
2000-09-15	6.38	6.69	6.38	6.38	83300
2000-09-18	6.44	6.50	6.06	6.06	47900
2000-09-19	6.00	6.25	6.00	6.13	21900
2000-09-20	6.06	6.19	6.00	6.13	46700
2000-09-21	6.06	6.19	6.06	6.13	17900
2000-09-22	6.13	6.19	6.13	6.19	40400
2000-09-25	6.19	6.25	6.13	6.19	63200
2000-09-26	6.19	6.25	6.06	6.13	29300
2000-09-27	6.25	6.25	6.06	6.19	40900
2000-09-28	6.19	6.25	6.06	6.19	47900
2000-09-29	6.13	6.19	6.06	6.19	39900
2000-10-02	6.13	6.19	6.06	6.13	31900
2000-10-03	6.19	6.25	6.19	6.25	50600
2000-10-04	6.19	6.25	6.13	6.13	20800
2000-10-05	6.13	6.25	6.06	6.06	40300
2000-10-06	6.13	6.13	5.88	6.13	88500
2000-10-09	6.13	6.13	5.94	5.94	74300
2000-10-10	5.94	6.00	5.75	5.81	123700
2000-10-11	5.81	5.88	5.56	5.81	42200
2000-10-12	5.69	5.81	5.50	5.75	31400
2000-10-13	5.75	5.94	5.75	5.94	42800
2000-10-16	5.88	5.94	5.63	5.75	116600
2000-10-17	5.69	5.88	5.63	5.69	169000
2000-10-18	5.63	5.75	5.50	5.63	234100
2000-10-19	5.63	5.94	5.63	5.75	40800
2000-10-20	5.75	5.81	5.56	5.75	53100
2000-10-23	5.69	5.81	5.63	5.69	123400
2000-10-24	5.69	5.75	5.56	5.56	54000
2000-10-25	5.56	5.63	5.50	5.63	102300
2000-10-26	5.56	5.56	5.38	5.56	65200
2000-10-27	5.50	5.63	5.38	5.50	44600
2000-10-30	5.50	5.56	5.25	5.44	111200
2000-10-31	5.38	5.75	5.38	5.75	186800
2000-11-01	5.63	5.63	5.31	5.44	25900
2000-11-02	5.44	5.50	5.44	5.44	25200
2000-11-03	5.31	5.38	5.19	5.38	27300
2000-11-06	5.38	5.38	5.31	5.38	28400
2000-11-07	5.25	5.31	5.06	5.31	34300
2000-11-08	5.31	5.31	5.25	5.25	19900
2000-11-09	5.25	5.25	5.00	5.13	79700
2000-11-10	5.13	5.25	5.06	5.13	34600
2000-11-13	5.06	5.25	5.06	5.19	30600
2000-11-14	5.19	5.31	5.06	5.13	68900
2000-11-15	5.31	5.31	5.25	5.31	33100
2000-11-16	5.38	5.50	5.00	5.19	266400
2000-11-17	5.19	5.25	5.06	5.13	25800
2000-11-20	5.13	5.13	4.75	4.81	243600
2000-11-21	4.69	5.00	4.63	4.88	159600
2000-11-22	4.75	4.88	4.31	4.88	175700
2000-11-24	4.81	4.81	4.63	4.75	20200
2000-11-27	4.69	4.75	4.25	4.63	65200
2000-11-28	4.50	4.69	4.19	4.38	104600
2000-11-29	4.25	4.38	3.75	4.06	143100
2000-11-30	3.81	4.06	3.75	3.94	98400
2000-12-01	4.00	4.00	3.81	3.94	64900
2000-12-04	3.88	3.88	3.63	3.88	103500
2000-12-05	3.81	4.00	3.38	4.00	121800
2000-12-06	3.94	3.94	3.56	3.94	44600
2000-12-07	3.88	4.13	3.69	4.00	96200
2000-12-08	3.88	4.00	3.75	4.00	478600
2000-12-11	3.94	4.00	3.75	3.88	85000
2000-12-12	3.81	3.94	3.69	3.88	78200
2000-12-13	3.75	3.94	3.63	3.94	75800
2000-12-14	3.88	3.94	3.69	3.94	44600
2000-12-15	3.75	3.94	3.56	3.88	94400
2000-12-18	3.88	3.88	3.63	3.81	118800
2000-12-19	3.88	3.88	3.56	3.88	141800
2000-12-20	3.81	3.81	3.56	3.75	82500
2000-12-21	3.69	3.69	3.50	3.56	95600
2000-12-22	3.50	3.63	3.25	3.63	472000
2000-12-26	3.44	3.50	3.06	3.50	256500
2000-12-27	3.50	3.50	3.13	3.38	132200
2000-12-28	3.31	3.38	3.06	3.38	299500
2000-12-29	3.25	3.81	3.13	3.75	270600
2001-01-02	3.75	3.81	3.69	3.81	54200
2001-01-03	3.88	4.00	3.81	4.00	74400
2001-01-04	4.00	4.38	4.00	4.25	118100
2001-01-05	4.31	4.31	4.00	4.19	48700
2001-01-08	4.25	4.25	4.19	4.19	31900
2001-01-09	3.94	4.13	3.94	4.00	75500
2001-01-10	4.06	4.06	3.88	4.00	73100
2001-01-11	3.94	4.13	3.88	4.06	44400
2001-01-12	4.06	4.13	3.94	4.13	147800
2001-01-16	4.06	4.19	4.00	4.19	40800
2001-01-17	4.13	4.38	4.06	4.38	27900
2001-01-18	4.38	4.44	4.25	4.38	51900
2001-01-19	4.38	4.38	4.25	4.38	67700
2001-01-22	4.31	4.38	4.25	4.38	35200
2001-01-23	4.38	4.38	4.31	4.38	35600
2001-01-24	4.38	4.44	4.25	4.31	38900
2001-01-25	4.31	4.44	4.31	4.31	73300
2001-01-26	4.38	4.50	4.31	4.50	97300
2001-01-29	4.50	4.69	4.50	4.57	71800
2001-01-30	4.60	4.72	4.30	4.50	52200
2001-01-31	4.26	4.54	4.26	4.52	127900
2001-02-01	4.22	4.40	2.81	2.98	966500
2001-02-02	2.92	3.06	2.55	2.69	591500
2001-02-05	2.55	2.59	2.25	2.40	334100
2001-02-06	2.30	2.30	2.02	2.29	254600
2001-02-07	2.10	2.24	2.07	2.20	174300
2001-02-08	2.20	2.40	2.15	2.38	139200
2001-02-09	2.45	2.59	2.36	2.55	149400
2001-02-12	2.55	2.55	2.25	2.42	84400
2001-02-13	2.32	2.45	2.30	2.35	86300
2001-02-14	2.35	2.40	2.10	2.34	80400
2001-02-15	2.34	2.40	2.30	2.39	35900
2001-02-16	2.35	2.35	2.25	2.35	55400
2001-02-20	2.30	2.40	2.10	2.40	55400
2001-02-21	2.08	2.46	2.08	2.46	87200
2001-02-22	2.40	2.40	2.16	2.36	63800
2001-02-23	2.30	2.36	2.16	2.36	30000
2001-02-26	2.20	2.34	2.20	2.34	29300
2001-02-27	2.30	2.37	2.16	2.26	49200
2001-02-28	2.17	2.30	2.13	2.30	61600
2001-03-01	2.12	2.25	2.12	2.20	49900
2001-03-02	2.18	2.34	2.17	2.18	36700
2001-03-05	2.07	2.24	2.07	2.24	39200
2001-03-06	2.20	2.20	2.15	2.20	16700
2001-03-07	2.20	2.21	2.15	2.20	21200
2001-03-08	2.20	2.22	2.17	2.20	19800
2001-03-09	2.15	2.17	2.14	2.16	49300
2001-03-12	2.11	2.20	2.10	2.15	60500
2001-03-13	2.10	2.15	2.08	2.08	32700
2001-03-14	2.13	2.14	2.06	2.08	50200
2001-03-15	2.06	2.10	2.06	2.10	27200
2001-03-16	2.06	2.06	2.01	2.06	27800
2001-03-19	2.06	2.06	2.00	2.05	35800
2001-03-20	2.00	2.05	2.00	2.05	30000
2001-03-21	1.95	2.03	1.95	2.00	40200
2001-03-22	1.95	2.03	1.89	2.03	46100
2001-03-23	2.05	2.20	2.00	2.17	30300
2001-03-26	2.12	2.15	1.97	2.15	54400
2001-03-27	2.10	2.11	1.82	2.10	88200
2001-03-28	2.05	2.12	1.90	2.10	48000
2001-03-29	2.13	2.13	1.95	1.95	59100
2001-03-30	2.00	2.15	1.75	2.15	228800
2001-04-02	2.18	2.18	2.05	2.08	35200
2001-04-03	2.05	2.08	2.03	2.08	28500
2001-04-04	2.05	2.05	1.83	2.00	64300
2001-04-05	1.95	1.98	1.88	1.98	44200
2001-04-06	1.95	1.97	1.88	1.95	59400
2001-04-09	1.80	1.90	1.78	1.90	41400
2001-04-10	1.89	1.95	1.89	1.95	37600
2001-04-11	1.70	1.96	1.70	1.96	60000
2001-04-12	1.90	1.95	1.78	1.93	47000
2001-04-16	1.90	1.93	1.90	1.93	15300
2001-04-17	1.83	1.89	1.80	1.89	24300
2001-04-18	1.82	1.89	1.78	1.82	49400
2001-04-19	1.78	1.84	1.71	1.80	38700
2001-04-20	1.80	1.80	1.60	1.72	64300
2001-04-23	1.62	1.75	1.58	1.60	49700
2001-04-24	1.60	1.73	1.55	1.59	42700
2001-04-25	1.56	1.74	1.48	1.68	99100
2001-04-26	1.40	1.65	1.40	1.55	68600
2001-04-27	1.35	1.60	1.35	1.60	44200
2001-04-30	1.50	1.74	1.42	1.74	65700
2001-05-01	1.61	1.70	1.56	1.61	67100
2001-05-02	1.51	1.59	1.50	1.54	32400
2001-05-03	1.50	1.59	1.50	1.55	23000
2001-05-04	1.54	1.59	1.42	1.56	27300
2001-05-07	1.50	1.58	1.50	1.51	18700
2001-05-08	1.51	1.55	1.51	1.52	32700
2001-05-09	1.55	1.55	1.50	1.52	21100
2001-05-10	1.54	1.54	1.49	1.52	71100
2001-05-11	1.49	1.55	1.49	1.53	34500
2001-05-14	1.53	1.56	1.53	1.55	72800
2001-05-15	1.60	1.72	1.60	1.68	106300
2001-05-16	1.58	1.74	1.58	1.74	95700
2001-05-17	1.73	1.86	1.69	1.86	99100
2001-05-18	1.76	1.94	1.76	1.94	139600
2001-05-21	1.98	2.01	1.95	2.01	113300
2001-05-22	2.02	2.58	2.00	2.41	261800
2001-05-23	2.53	2.53	2.42	2.47	100200
2001-05-24	2.47	2.50	2.39	2.45	37100
2001-05-25	2.45	2.45	2.25	2.28	43000
2001-05-29	2.20	2.33	2.10	2.20	30400
2001-05-30	2.15	2.15	2.05	2.10	30200
2001-05-31	2.10	2.20	2.10	2.20	20200
2001-06-01	2.15	2.15	2.07	2.11	18100
2001-06-04	2.10	2.20	2.06	2.06	37800
2001-06-05	2.10	2.20	2.05	2.10	23400
2001-06-06	2.05	2.30	2.05	2.20	35600
2001-06-07	2.35	2.35	2.15	2.17	49900
2001-06-08	2.18	2.23	2.18	2.20	35000
2001-06-11	2.30	2.38	2.25	2.32	48600
2001-06-12	2.51	2.51	2.32	2.44	92900
2001-06-13	2.45	2.95	2.41	2.85	205600
2001-06-14	2.95	3.38	2.95	3.24	280800
2001-06-15	3.25	3.39	3.12	3.15	148900
2001-06-18	3.05	3.08	2.95	3.08	74900
2001-06-19	3.15	3.21	3.14	3.14	43300
2001-06-20	3.15	3.16	3.10	3.10	45500
2001-06-21	3.10	3.14	3.10	3.11	34200
2001-06-22	3.12	3.12	3.01	3.10	254900
2001-06-25	3.05	3.10	2.91	2.94	31000
2001-06-26	2.90	2.94	2.76	2.90	16900
2001-06-27	2.95	2.98	2.81	2.98	8700
2001-06-28	2.95	3.00	2.90	2.99	20100
2001-06-29	2.90	3.00	2.90	3.00	14400
2001-07-02	2.91	3.10	2.91	3.10	26800
2001-07-03	3.00	3.15	3.00	3.07	13500
2001-07-05	3.02	3.06	2.93	3.00	10100
2001-07-06	2.92	3.02	2.92	2.96	14700
2001-07-09	2.96	3.00	2.84	2.90	24500
2001-07-10	2.85	2.91	2.80	2.88	36900
2001-07-11	2.99	3.03	2.81	3.03	28000
2001-07-12	3.04	3.04	2.91	2.91	33200
2001-07-13	2.92	2.92	2.81	2.88	22900
2001-07-16	2.82	2.95	2.80	2.85	13400
2001-07-17	2.80	2.82	2.76	2.82	27500
2001-07-18	2.77	2.84	2.77	2.80	18200
2001-07-19	2.80	2.86	2.80	2.83	15400
2001-07-20	2.80	2.86	2.80	2.81	24400
2001-07-23	2.80	2.87	2.80	2.85	19600
2001-07-24	2.85	2.95	2.85	2.94	16100
2001-07-25	2.93	2.97	2.93	2.96	10600
2001-07-26	2.93	2.97	2.93	2.97	29000
2001-07-27	2.99	2.99	2.95	2.96	108900
2001-07-30	2.95	3.10	2.94	3.05	56300
2001-07-31	3.09	3.10	3.02	3.07	40800
2001-08-01	3.07	3.10	3.05	3.09	58600
2001-08-02	3.09	3.10	2.92	2.93	11300
2001-08-03	3.05	3.05	2.93	2.94	8200
2001-08-06	3.00	3.05	3.00	3.01	23500
2001-08-07	3.05	3.11	3.05	3.05	112700
2001-08-08	3.10	3.44	3.10	3.32	387500
2001-08-09	3.30	3.35	3.01	3.19	129400
2001-08-10	3.25	3.64	3.25	3.60	246900
2001-08-13	3.60	3.64	3.50	3.57	116400
2001-08-14	3.55	3.55	2.95	3.33	370600
2001-08-15	3.25	3.25	3.00	3.02	77100
2001-08-16	3.00	3.00	2.81	2.97	83000
2001-08-17	2.97	2.97	2.88	2.92	80500
2001-08-20	2.85	2.90	2.85	2.88	39600
2001-08-21	2.86	2.89	2.76	2.79	41700
2001-08-22	2.78	2.78	2.52	2.52	118600
2001-08-23	2.45	2.60	2.45	2.55	40200
2001-08-24	2.60	2.75	2.58	2.65	37400
2001-08-27	2.70	3.02	2.70	2.90	57900
2001-08-28	2.95	2.99	2.83	2.88	22800
2001-08-29	2.85	2.88	2.65	2.67	28700
2001-08-30	2.75	2.96	2.75	2.85	34700
2001-08-31	2.95	2.98	2.83	2.98	66500
2001-09-04	3.00	3.30	2.81	3.25	78000
2001-09-05	3.20	3.30	2.82	3.20	89800
2001-09-06	3.19	3.20	3.07	3.13	18700
2001-09-07	3.10	3.10	2.96	3.03	19600
2001-09-10	3.01	3.10	3.00	3.01	20400
2001-09-17	3.00	3.01	2.91	3.00	41000
2001-09-18	3.00	3.03	2.96	2.99	70100
2001-09-19	2.99	3.04	2.90	3.00	87400
2001-09-20	2.96	3.00	2.87	3.00	84400
2001-09-21	2.90	2.90	2.60	2.75	164900
2001-09-24	2.70	2.93	2.50	2.93	59100
2001-09-25	2.93	2.97	2.81	2.97	55900
2001-09-26	2.87	3.35	2.80	2.95	41300
2001-09-27	2.95	2.95	2.90	2.93	17500
2001-09-28	2.98	3.25	2.97	3.25	40900
2001-10-01	3.15	3.15	2.92	3.10	59200
2001-10-02	3.10	3.12	2.90	3.05	27600
2001-10-03	3.05	3.11	3.01	3.08	13600
2001-10-04	3.07	3.09	2.92	3.05	10100
2001-10-05	3.02	3.02	2.92	2.94	23700
2001-10-08	2.94	3.05	2.91	3.00	20800
2001-10-09	3.00	3.05	2.91	2.97	81200
2001-10-10	2.94	3.00	2.93	3.00	46000
2001-10-11	2.93	3.40	2.90	3.40	78900
2001-10-12	3.30	3.30	3.05	3.30	64500
2001-10-15	3.29	3.30	3.07	3.30	144400
2001-10-16	3.20	3.20	3.07	3.18	56500
2001-10-17	3.10	3.11	3.01	3.09	22200
2001-10-18	3.05	3.11	3.01	3.01	21500
2001-10-19	3.00	3.12	3.00	3.06	35500
2001-10-22	3.05	3.09	3.00	3.01	29200
2001-10-23	2.92	3.05	2.92	3.05	37500
2001-10-24	3.04	3.09	2.98	3.06	44800
2001-10-25	3.09	3.25	3.00	3.25	75600
2001-10-26	3.21	3.25	3.11	3.18	31200
2001-10-29	3.13	3.13	3.06	3.10	4800
2001-10-30	3.00	3.20	3.00	3.15	333500
2001-10-31	3.15	3.28	3.10	3.22	95900
2001-11-01	3.16	3.40	3.16	3.30	52300
2001-11-02	3.31	3.44	3.31	3.35	145000
2001-11-05	3.35	3.54	3.30	3.42	144500
2001-11-06	3.45	3.54	3.35	3.50	124800
2001-11-07	3.50	3.52	3.25	3.26	74400
2001-11-08	3.16	3.44	3.16	3.41	73400
2001-11-09	3.31	3.44	3.19	3.41	44600
2001-11-12	3.35	3.45	3.20	3.41	50100
2001-11-13	3.48	3.48	3.40	3.40	260300
2001-11-14	3.40	3.46	3.36	3.40	156700
2001-11-15	3.35	3.51	3.35	3.51	190900
2001-11-16	3.50	3.65	3.40	3.65	382500
2001-11-19	3.68	4.25	3.68	3.89	164300
2001-11-20	3.80	4.00	3.80	3.97	108100
2001-11-21	4.00	4.05	3.82	4.02	206600
2001-11-23	4.02	4.02	3.90	4.01	21200
2001-11-26	4.01	4.02	3.91	4.00	91100
2001-11-27	4.00	4.15	4.00	4.15	336700
2001-11-28	4.10	4.18	4.03	4.15	116100
2001-11-29	4.10	4.20	4.10	4.16	70400
2001-11-30	4.16	4.20	4.00	4.15	97900
2001-12-03	4.14	4.25	4.05	4.13	118200
2001-12-04	4.15	4.25	4.10	4.14	75500
2001-12-05	4.10	4.29	4.10	4.22	92900
2001-12-06	4.20	4.30	4.10	4.12	74100
2001-12-07	4.10	4.10	4.00	4.10	28800
2001-12-10	4.05	4.21	4.05	4.10	29400
2001-12-11	4.20	4.30	4.08	4.30	122000
2001-12-12	4.29	4.54	4.29	4.53	195800
2001-12-13	4.54	4.59	4.50	4.55	99700
2001-12-14	4.58	4.60	4.50	4.58	89600
2001-12-17	4.61	5.15	4.56	5.02	307800
2001-12-18	5.04	5.34	5.01	5.12	319200
2001-12-19	5.12	5.29	5.12	5.13	130100
2001-12-20	5.11	5.16	4.90	5.04	100500
2001-12-21	4.95	5.10	4.80	5.08	97100
2001-12-24	5.10	5.34	5.10	5.33	64100
2001-12-26	5.30	5.33	5.05	5.06	89800
2001-12-27	5.00	5.12	4.90	4.96	75400
2001-12-28	5.00	6.28	5.00	6.15	1287800
2001-12-31	6.16	6.19	6.01	6.02	359300
2002-01-02	6.08	6.14	6.01	6.07	128800
2002-01-03	6.07	6.08	5.89	5.90	321500
2002-01-04	5.99	6.00	5.91	6.00	145000
2002-01-07	6.08	6.19	6.06	6.17	208600
2002-01-08	6.19	6.20	6.05	6.11	82100
2002-01-09	6.05	6.12	6.02	6.04	106500
2002-01-10	6.02	6.05	5.97	6.00	139600
2002-01-11	6.01	6.02	5.92	5.99	90200
2002-01-14	5.92	5.99	5.90	5.95	145400
2002-01-15	5.97	6.09	5.75	6.08	258100
2002-01-16	6.06	6.09	5.96	6.00	112700
2002-01-17	5.92	6.00	5.70	5.74	130700
2002-01-18	5.70	5.80	5.57	5.79	177900
2002-01-22	6.05	6.17	5.81	5.86	262200
2002-01-23	5.82	5.82	5.50	5.50	171500
2002-01-24	5.50	5.50	4.75	5.02	496700
2002-01-25	5.00	5.00	4.75	4.80	107400
2002-01-28	4.80	4.80	4.60	4.75	78000
2002-01-29	4.65	4.74	4.52	4.65	41900
2002-01-30	4.75	4.75	4.51	4.56	65000
2002-01-31	4.52	4.52	4.31	4.41	77600
2002-02-01	4.40	4.40	4.26	4.31	66100
2002-02-04	4.27	4.37	4.15	4.15	131300
2002-02-05	4.12	4.15	4.00	4.03	157700
2002-02-06	4.00	4.05	3.85	3.90	143800
2002-02-07	3.82	3.98	3.80	3.98	126700
2002-02-08	3.90	4.00	3.89	3.92	90000
2002-02-11	3.90	4.10	3.90	3.96	109500
2002-02-12	3.97	3.99	3.80	3.81	179100
2002-02-13	3.81	3.99	3.80	3.91	108600
2002-02-14	3.95	4.43	3.95	4.36	191100
2002-02-15	4.45	4.70	4.35	4.41	1204900
2002-02-19	4.51	4.60	4.46	4.46	124400
2002-02-20	4.49	4.49	4.11	4.17	98500
2002-02-21	4.15	4.25	4.05	4.05	53800
2002-02-22	4.05	4.14	4.02	4.14	66000
2002-02-25	4.14	4.24	4.06	4.08	67800
2002-02-26	4.06	4.13	4.02	4.08	53000
2002-02-27	4.10	4.15	4.05	4.06	104900
2002-02-28	4.05	4.11	4.05	4.10	370200
2002-03-01	4.02	4.04	4.00	4.01	60300
2002-03-04	4.01	4.05	4.00	4.04	49400
2002-03-05	4.01	4.30	4.00	4.28	102500
2002-03-06	4.29	4.45	4.25	4.32	57900
2002-03-07	4.39	4.47	4.16	4.17	59800
2002-03-08	4.30	4.49	4.25	4.41	176200
2002-03-11	4.45	4.50	4.44	4.48	76200
2002-03-12	4.46	4.49	4.35	4.43	58000
2002-03-13	4.40	4.65	4.36	4.58	106000
2002-03-14	4.55	4.62	4.50	4.51	119800
2002-03-15	4.54	4.55	4.50	4.54	34000
2002-03-18	4.53	4.54	4.36	4.47	70300
2002-03-19	4.45	4.53	4.42	4.50	43200
2002-03-20	4.52	4.55	4.40	4.55	165300
2002-03-21	4.53	4.64	4.40	4.60	189700
2002-03-22	4.55	4.61	4.45	4.49	135400
2002-03-25	4.52	4.95	4.52	4.79	307000
2002-03-26	4.82	5.15	4.81	5.13	1369500
2002-03-27	5.20	5.29	5.03	5.07	140700
2002-03-28	5.00	5.25	5.00	5.25	333800
2002-04-01	5.25	5.29	5.15	5.15	395100
2002-04-02	5.20	5.29	5.03	5.24	96100
2002-04-03	5.29	5.29	5.19	5.28	162300
2002-04-04	5.25	5.35	5.25	5.30	80900
2002-04-05	5.30	5.35	5.25	5.31	98300
2002-04-08	5.31	5.48	5.25	5.39	114200
2002-04-09	5.36	5.69	5.36	5.68	200100
2002-04-10	5.68	5.75	5.53	5.72	91200
2002-04-11	5.72	6.21	5.72	6.19	428700
2002-04-12	6.20	6.59	6.14	6.20	205600
2002-04-15	6.25	6.44	6.14	6.14	110900
2002-04-16	6.25	6.25	5.51	5.96	241800
2002-04-17	5.65	6.00	5.65	5.87	187700
2002-04-18	5.87	6.20	5.87	6.01	200200
2002-04-19	6.10	6.24	6.05	6.14	99300
2002-04-22	6.20	6.45	6.16	6.30	152400
2002-04-23	6.33	6.35	6.25	6.30	41800
2002-04-24	6.30	6.30	6.00	6.16	74100
2002-04-25	6.11	6.28	5.90	6.28	94700
2002-04-26	6.20	6.25	6.01	6.12	80500
2002-04-29	6.22	6.22	5.75	5.98	89100
2002-04-30	5.90	6.09	5.87	6.00	76200
2002-05-01	6.00	6.00	5.78	5.83	35000
2002-05-02	5.80	6.30	5.78	6.25	245600
2002-05-03	6.25	6.45	6.25	6.26	112600
2002-05-06	6.36	6.68	6.36	6.61	321700
2002-05-07	6.67	6.67	6.51	6.65	75900
2002-05-08	6.55	6.59	6.10	6.35	111900
2002-05-09	6.35	6.35	6.25	6.30	32700
2002-05-10	6.40	6.50	6.05	6.15	106500
2002-05-13	6.20	6.50	6.01	6.50	160900
2002-05-14	6.50	6.66	6.26	6.39	52600
2002-05-15	6.39	6.68	6.39	6.66	222700
2002-05-16	6.70	6.70	6.48	6.70	93400
2002-05-17	6.75	7.08	6.72	7.02	183900
2002-05-20	7.00	7.00	6.82	6.93	58700
2002-05-21	6.99	7.00	6.87	7.00	68600
2002-05-22	6.85	6.99	6.68	6.90	95000
2002-05-23	6.98	7.07	6.92	7.00	125900
2002-05-24	7.09	7.10	6.95	6.95	59100
2002-05-28	7.05	7.05	6.83	7.00	55400
2002-05-29	7.00	7.00	6.86	6.86	66600
2002-05-30	6.90	6.90	6.57	6.66	100400
2002-05-31	6.73	6.99	6.73	6.95	71800
2002-06-03	6.99	6.99	6.70	6.70	46300
2002-06-04	6.75	6.88	6.62	6.66	42100
2002-06-05	6.70	6.70	6.60	6.61	50900
2002-06-06	6.27	6.50	6.26	6.45	182900
2002-06-07	6.40	6.41	6.25	6.32	89700
2002-06-10	6.23	6.50	6.16	6.50	86700
2002-06-11	6.55	6.69	6.36	6.69	87200
2002-06-12	6.70	6.75	6.40	6.60	70100
2002-06-13	6.60	6.95	6.54	6.66	57900
2002-06-14	6.40	6.98	6.36	6.98	103000
2002-06-17	6.99	7.00	6.78	6.98	82400
2002-06-18	6.99	7.35	6.87	7.34	269000
2002-06-19	7.30	7.40	7.17	7.19	186800
2002-06-20	7.16	7.39	7.16	7.35	163800
2002-06-21	7.35	7.40	7.30	7.31	143900
2002-06-24	7.20	7.33	7.02	7.09	100300
2002-06-25	7.00	7.15	6.99	7.01	140100
2002-06-26	7.02	7.02	6.85	6.90	100900
2002-06-27	6.94	7.61	6.89	7.61	227300
2002-06-28	7.53	7.66	7.12	7.58	521300
2002-07-01	7.58	7.58	7.25	7.54	108800
2002-07-02	7.44	7.55	6.61	6.89	275100
2002-07-03	6.50	6.74	6.05	6.35	319100
2002-07-05	6.25	6.55	6.25	6.44	59400
2002-07-08	6.44	6.89	6.44	6.65	117800
2002-07-09	6.75	6.93	6.60	6.70	83600
2002-07-10	6.70	6.98	6.50	6.91	101200
2002-07-11	6.90	7.00	6.70	7.00	119100
2002-07-12	7.00	7.05	6.26	6.36	184600
2002-07-15	6.36	6.60	6.08	6.60	169900
2002-07-16	6.65	6.88	6.40	6.88	63600
2002-07-17	7.05	7.05	6.40	6.76	104500
2002-07-18	6.70	6.82	6.55	6.55	37100
2002-07-19	6.55	6.55	6.12	6.12	110400
2002-07-22	6.11	6.20	5.15	5.55	318400
2002-07-23	5.46	5.68	5.00	5.47	184500
2002-07-24	5.37	6.00	4.80	6.00	231200
2002-07-25	6.00	6.00	5.20	5.40	136800
2002-07-26	5.39	5.75	5.36	5.59	66900
2002-07-29	5.60	6.13	5.60	6.10	82400
2002-07-30	6.05	6.20	5.75	6.13	32100
2002-07-31	6.23	6.29	6.05	6.25	34700
2002-08-01	6.40	6.40	6.00	6.06	40100
2002-08-02	6.04	6.10	5.60	5.75	111500
2002-08-05	5.65	5.65	5.55	5.57	72300
2002-08-06	5.65	6.07	5.65	6.00	44600
2002-08-07	6.00	6.04	5.66	6.04	19500
2002-08-08	6.05	6.05	5.73	5.89	42700
2002-08-09	5.87	5.87	5.70	5.80	28000
2002-08-12	5.70	5.73	5.67	5.68	24500
2002-08-13	5.78	6.09	5.70	5.70	98000
2002-08-14	5.75	6.09	5.75	5.93	43100
2002-08-15	6.00	6.01	5.75	5.87	38700
2002-08-16	5.80	5.89	5.70	5.88	32900
2002-08-19	5.99	5.99	5.72	5.77	41200
2002-08-20	5.70	5.90	5.20	5.48	128900
2002-08-21	5.48	5.50	5.25	5.49	52800
2002-08-22	5.43	5.49	5.30	5.45	32000
2002-08-23	5.43	5.43	5.25	5.32	41800
2002-08-26	5.30	5.79	5.29	5.79	69500
2002-08-27	5.79	5.85	5.50	5.58	52200
2002-08-28	5.51	5.57	5.40	5.40	33400
2002-08-29	5.50	5.56	5.28	5.35	22500
2002-08-30	5.37	5.40	5.11	5.15	26400
2002-09-03	5.10	5.17	4.55	4.85	91400
2002-09-04	4.95	5.15	4.95	5.15	64400
2002-09-05	5.15	5.21	4.99	4.99	28000
2002-09-06	5.00	5.12	5.00	5.10	33100
2002-09-09	5.14	5.24	5.00	5.24	65400
2002-09-10	5.23	5.23	5.00	5.07	19700
2002-09-11	5.00	5.15	5.00	5.00	22900
2002-09-12	5.00	5.07	5.00	5.05	35400
2002-09-13	5.01	5.32	5.00	5.32	24800
2002-09-16	5.25	5.25	5.10	5.22	30600
2002-09-17	5.32	5.32	5.01	5.05	39700
2002-09-18	5.03	5.27	5.00	5.07	24800
2002-09-19	5.10	5.30	5.02	5.08	34500
2002-09-20	5.10	5.17	5.00	5.11	67500
2002-09-23	5.15	5.28	5.10	5.20	40500
2002-09-24	5.15	5.37	5.11	5.16	29700
2002-09-25	5.25	5.70	5.25	5.51	84000
2002-09-26	5.51	5.80	5.51	5.75	66500
2002-09-27	5.70	5.89	5.70	5.76	47200
2002-09-30	5.70	5.74	5.40	5.72	51700
2002-10-01	5.74	5.84	5.71	5.84	52200
2002-10-02	5.75	5.94	5.70	5.71	39300
2002-10-03	5.61	5.80	5.56	5.79	48300
2002-10-04	5.79	5.79	5.60	5.66	20600
2002-10-07	5.20	5.20	4.61	4.84	258900
2002-10-08	4.42	4.70	3.80	4.49	406400
2002-10-09	4.30	4.30	4.15	4.18	181300
2002-10-10	4.15	4.50	4.15	4.27	101000
2002-10-11	4.17	4.30	4.15	4.23	65000
2002-10-14	4.20	4.30	4.20	4.30	22400
2002-10-15	4.35	4.48	4.05	4.30	75700
2002-10-16	4.38	4.39	4.12	4.12	24300
2002-10-17	4.16	4.49	4.16	4.45	23400
2002-10-18	4.40	4.46	4.22	4.33	47400
2002-10-21	4.38	4.48	4.29	4.29	36300
2002-10-22	4.26	4.50	4.25	4.38	44800
2002-10-23	4.38	4.38	4.10	4.25	27800
2002-10-24	4.25	4.49	4.25	4.37	21500
2002-10-25	4.37	4.65	4.37	4.63	94100
2002-10-28	4.55	4.65	4.41	4.42	29200
2002-10-29	4.51	4.59	4.50	4.59	37400
2002-10-30	4.59	4.69	4.51	4.65	18600
2002-10-31	4.67	4.74	4.60	4.66	40700
2002-11-01	4.66	4.66	4.31	4.39	63300
2002-11-04	4.45	4.45	4.01	4.31	81100
2002-11-05	4.30	4.35	4.20	4.32	30500
2002-11-06	4.35	4.44	4.14	4.24	70900
2002-11-07	4.19	4.34	4.02	4.25	40800
2002-11-08	4.20	4.27	4.07	4.16	35200
2002-11-11	4.16	4.28	4.16	4.18	20600
2002-11-12	4.20	4.34	4.18	4.25	14200
2002-11-13	4.20	4.32	4.02	4.10	24800
2002-11-14	4.04	4.18	4.00	4.15	62200
2002-11-15	4.10	4.11	4.01	4.04	30500
2002-11-18	4.00	4.00	3.60	3.85	185500
2002-11-19	3.60	3.80	3.60	3.76	95200
2002-11-20	3.55	3.82	3.53	3.70	89000
2002-11-21	3.74	3.78	3.56	3.72	75600
2002-11-22	3.70	3.81	3.65	3.73	38300
2002-11-25	3.70	3.79	3.57	3.79	103200
2002-11-26	3.70	3.80	3.52	3.69	52100
2002-11-27	3.69	3.70	3.55	3.67	65200
2002-11-29	3.59	3.69	3.56	3.57	22000
2002-12-02	3.57	3.72	3.57	3.71	99600
2002-12-03	3.71	4.06	3.65	4.02	109800
2002-12-04	4.00	4.02	3.80	3.85	37800
2002-12-05	3.90	3.95	3.86	3.88	22200
2002-12-06	3.86	3.89	3.68	3.72	45100
2002-12-09	3.72	3.72	3.52	3.65	75300
2002-12-10	3.60	3.78	3.56	3.68	83500
2002-12-11	3.65	3.79	3.65	3.72	30800
2002-12-12	3.75	3.78	3.66	3.74	42300
2002-12-13	3.64	3.95	3.61	3.69	40300
2002-12-16	3.69	3.72	3.60	3.72	46900
2002-12-17	3.65	3.71	3.61	3.70	35700
2002-12-18	3.61	3.75	3.60	3.60	67300
2002-12-19	3.60	3.65	3.50	3.60	72900
2002-12-20	3.50	3.64	3.50	3.55	43700
2002-12-23	3.53	3.53	3.30	3.40	91200
2002-12-24	3.35	3.42	3.25	3.40	48000
2002-12-26	3.40	3.55	3.36	3.38	51700
2002-12-27	3.42	3.48	3.42	3.45	23300
2002-12-30	3.41	3.48	3.35	3.41	80600
2002-12-31	3.45	3.75	3.45	3.74	76500
2003-01-02	3.82	3.82	3.50	3.55	68500
2003-01-03	3.60	3.73	3.60	3.68	20700
2003-01-06	3.65	3.77	3.65	3.74	26200
2003-01-07	3.52	3.74	3.52	3.72	79700
2003-01-08	3.67	3.74	3.63	3.71	31400
2003-01-09	3.71	3.92	3.71	3.90	49400
2003-01-10	3.88	3.88	3.45	3.47	252800
2003-01-13	3.67	3.67	3.46	3.54	56800
2003-01-14	3.44	3.62	3.43	3.45	211700
2003-01-15	3.40	3.46	3.40	3.40	68300
2003-01-16	3.40	3.45	3.34	3.35	99500
2003-01-17	3.35	3.35	2.70	3.13	572900
2003-01-21	3.12	3.15	2.93	2.97	155300
2003-01-22	2.94	3.06	2.75	2.78	162300
2003-01-23	2.94	2.94	2.75	2.81	167100
2003-01-24	2.85	2.91	2.69	2.70	96000
2003-01-27	2.74	2.82	2.61	2.72	55700
2003-01-28	2.78	2.80	2.60	2.80	67800
2003-01-29	2.70	2.83	2.65	2.83	22200
2003-01-30	2.80	2.80	2.65	2.70	30600
2003-01-31	2.75	2.77	2.68	2.74	35100
2003-02-03	2.70	2.79	2.70	2.76	20500
2003-02-04	2.79	2.79	2.71	2.77	41500
2003-02-05	2.70	2.80	2.70	2.72	35900
2003-02-06	2.70	2.75	2.62	2.62	42400
2003-02-07	2.64	2.70	2.57	2.57	64200
2003-02-10	2.56	2.61	2.46	2.57	73500
2003-02-11	2.58	2.59	2.48	2.56	53900
2003-02-12	2.54	2.59	2.50	2.56	30600
2003-02-13	2.52	2.65	2.45	2.54	64600
2003-02-14	2.51	2.59	2.48	2.49	41800
2003-02-18	2.55	2.59	2.50	2.55	22400
2003-02-19	2.52	2.58	2.52	2.53	18500
2003-02-20	2.53	2.85	2.52	2.73	55500
2003-02-21	2.63	2.98	2.63	2.83	72300
2003-02-24	2.90	2.92	2.75	2.76	51600
2003-02-25	2.70	2.88	2.66	2.80	56100
2003-02-26	2.75	2.87	2.71	2.80	30700
2003-02-27	2.80	3.04	2.76	2.80	107000
2003-02-28	2.85	2.93	2.76	2.81	41600
2003-03-03	2.80	2.83	2.70	2.75	21800
2003-03-04	2.67	2.73	2.66	2.70	11400
2003-03-05	2.65	2.66	2.51	2.52	39100
2003-03-06	2.51	2.55	2.27	2.40	61200
2003-03-07	2.30	2.70	2.26	2.31	48000
2003-03-10	2.40	2.42	2.28	2.42	41400
2003-03-11	2.50	2.52	2.30	2.37	42000
2003-03-12	2.37	2.37	2.28	2.36	39000
2003-03-13	2.40	2.49	2.33	2.39	35200
2003-03-14	2.37	2.52	2.37	2.38	95200
2003-03-17	2.28	2.63	2.28	2.48	37100
2003-03-18	2.45	2.50	2.33	2.42	38900
2003-03-19	2.35	2.44	2.30	2.44	49900
2003-03-20	2.40	2.50	2.38	2.44	40900
2003-03-21	2.40	2.50	2.35	2.40	78200
2003-03-24	2.30	2.45	2.28	2.36	60500
2003-03-25	2.34	2.49	2.33	2.45	40100
2003-03-26	2.35	2.49	2.33	2.43	118100
2003-03-27	2.40	2.44	2.36	2.42	46500
2003-03-28	2.40	2.42	2.27	2.28	58300
2003-03-31	2.26	2.39	2.26	2.30	42800
2003-04-01	2.32	2.37	2.28	2.30	31900
2003-04-02	2.26	2.43	2.26	2.43	56600
2003-04-03	2.45	2.46	2.40	2.44	50300
2003-04-04	2.42	2.63	2.42	2.50	69800
2003-04-07	2.45	2.57	2.37	2.39	35900
2003-04-08	2.40	2.43	2.37	2.40	14500
2003-04-09	2.41	2.44	2.25	2.28	76400
2003-04-10	2.21	2.35	2.21	2.34	45100
2003-04-11	2.36	2.40	2.32	2.35	23100
2003-04-14	2.40	2.50	2.35	2.44	34300
2003-04-15	2.42	2.42	2.29	2.40	57500
2003-04-16	2.40	2.45	2.35	2.36	45100
2003-04-17	2.39	2.40	2.35	2.38	29700
2003-04-21	2.37	2.45	2.36	2.44	73200
2003-04-22	2.42	2.57	2.42	2.51	49400
2003-04-23	2.61	2.69	2.54	2.63	67900
2003-04-24	2.68	2.69	2.51	2.65	44800
2003-04-25	2.65	2.66	2.55	2.59	44500
2003-04-28	2.62	2.67	2.55	2.55	76700
2003-04-29	2.59	2.69	2.59	2.62	20300
2003-04-30	2.60	2.74	2.60	2.74	44000
2003-05-01	2.72	3.00	2.72	2.93	79600
2003-05-02	2.93	3.15	2.88	3.05	58300
2003-05-05	3.10	3.12	2.99	3.01	34700
2003-05-06	3.00	3.06	2.96	3.05	60800
2003-05-07	3.00	3.06	2.98	2.98	44000
2003-05-08	2.98	3.49	2.96	3.38	150200
2003-05-09	3.45	3.45	3.33	3.44	74100
2003-05-12	3.49	3.85	3.44	3.84	117100
2003-05-13	3.81	3.94	3.81	3.92	57300
2003-05-14	3.93	3.95	3.78	3.91	45800
2003-05-15	3.85	3.90	3.56	3.64	58200
2003-05-16	3.70	3.73	3.40	3.40	65000
2003-05-19	3.35	3.60	3.35	3.45	64900
2003-05-20	3.45	3.65	3.45	3.51	45100
2003-05-21	3.47	3.55	3.45	3.46	50000
2003-05-22	3.50	3.54	3.41	3.51	34800
2003-05-23	3.48	3.55	3.43	3.51	47700
2003-05-27	3.51	3.75	3.51	3.75	69100
2003-05-28	3.85	4.02	3.85	4.00	109200
2003-05-29	4.05	4.11	4.03	4.10	91000
2003-05-30	4.12	4.29	4.10	4.25	91200
2003-06-02	4.23	4.43	4.08	4.23	123300
2003-06-03	4.20	4.25	4.08	4.23	39700
2003-06-04	4.20	4.24	4.15	4.20	26900
2003-06-05	4.08	4.21	4.08	4.10	44300
2003-06-06	4.10	4.55	4.10	4.30	101500
2003-06-09	4.25	4.35	4.25	4.32	41400
2003-06-10	4.33	4.48	4.33	4.43	52700
2003-06-11	4.40	4.40	4.25	4.32	48400
2003-06-12	4.28	4.37	4.22	4.35	92700
2003-06-13	4.40	4.40	4.25	4.34	60800
2003-06-16	4.40	4.40	4.15	4.20	66200
2003-06-17	4.20	4.39	4.16	4.38	87000
2003-06-18	4.35	4.48	4.30	4.42	57400
2003-06-19	4.41	4.60	4.41	4.60	76100
2003-06-20	4.59	5.00	4.59	4.90	111600
2003-06-23	4.89	5.20	4.70	5.19	231000
2003-06-24	5.35	5.60	4.95	4.95	229100
2003-06-25	5.05	5.12	5.00	5.00	92700
2003-06-26	5.05	5.22	4.99	5.14	54700
2003-06-27	5.04	5.28	5.04	5.22	53600
2003-06-30	5.22	5.25	5.11	5.25	93500
2003-07-01	5.19	5.29	5.11	5.15	43300
2003-07-02	5.15	5.22	5.11	5.20	114600
2003-07-03	5.10	5.21	5.07	5.21	22900
2003-07-07	5.15	5.49	5.15	5.49	72800
2003-07-08	5.49	5.49	5.26	5.39	97500
2003-07-09	5.35	5.45	5.25	5.35	53800
2003-07-10	5.37	5.37	5.23	5.29	103400
2003-07-11	5.32	5.35	5.27	5.29	63000
2003-07-14	5.28	5.44	5.24	5.38	57600
2003-07-15	5.40	5.40	5.25	5.35	81800
2003-07-16	5.36	5.54	5.34	5.49	93400
2003-07-17	5.50	5.50	5.35	5.39	27900
2003-07-18	5.48	5.48	5.37	5.44	19900
2003-07-21	5.40	5.40	5.29	5.40	23700
2003-07-22	5.46	5.60	5.35	5.58	102200
2003-07-23	5.84	6.10	5.80	5.95	351700
2003-07-24	5.95	5.95	5.74	5.90	102200
2003-07-25	5.85	5.98	5.76	5.82	122100
2003-07-28	5.83	5.93	5.76	5.76	81800
2003-07-29	5.85	6.10	5.85	6.05	337800
2003-07-30	6.12	6.24	6.09	6.21	184900
2003-07-31	6.21	6.21	5.95	6.00	115900
2003-08-01	6.10	6.12	5.96	5.96	57800
2003-08-04	6.00	6.03	5.95	5.95	73200
2003-08-05	5.98	6.10	5.95	6.10	83100
2003-08-06	6.13	6.13	5.95	5.97	41000
2003-08-07	6.00	6.17	5.98	6.17	79500
2003-08-08	6.18	6.18	6.03	6.03	51700
2003-08-11	6.00	6.07	5.92	5.95	57900
2003-08-12	5.90	6.08	5.80	5.90	96400
2003-08-13	5.90	5.98	5.90	5.95	35200
2003-08-14	6.00	6.08	5.93	6.03	65400
2003-08-15	6.00	6.03	5.93	5.97	15900
2003-08-18	6.00	6.08	5.97	6.05	37700
2003-08-19	6.01	6.15	5.94	6.13	61700
2003-08-20	6.17	6.20	6.10	6.16	58700
2003-08-21	6.10	6.35	6.10	6.35	95800
2003-08-22	6.39	6.39	6.26	6.32	22200
2003-08-25	6.30	6.30	6.13	6.16	108000
2003-08-26	6.20	6.20	6.02	6.14	36800
2003-08-27	6.16	6.35	6.13	6.30	51200
2003-08-28	6.30	6.44	6.25	6.41	87300
2003-08-29	6.38	6.40	6.32	6.37	43200
2003-09-02	6.35	6.44	6.20	6.44	62500
2003-09-03	6.48	6.48	6.40	6.43	35000
2003-09-04	6.43	6.64	6.33	6.56	138700
2003-09-05	6.64	6.95	6.61	6.67	194700
2003-09-08	6.61	7.00	6.61	6.90	264800
2003-09-09	6.90	7.06	6.90	6.95	76500
2003-09-10	6.86	7.05	6.82	7.01	101500
2003-09-11	7.01	7.10	6.90	6.90	116700
2003-09-12	6.90	7.05	6.82	7.04	32600
2003-09-15	7.10	7.14	7.04	7.10	94100
2003-09-16	7.13	7.30	7.09	7.20	96500
2003-09-17	7.15	7.30	7.10	7.20	58300
2003-09-18	7.25	7.39	7.16	7.22	54300
2003-09-19	7.22	7.29	7.14	7.22	71500
2003-09-22	7.12	7.19	7.07	7.13	61100
2003-09-23	7.00	7.19	6.95	7.07	58100
2003-09-24	7.21	8.35	7.21	7.91	511700
2003-09-25	7.98	8.00	7.86	7.87	417300
2003-09-26	7.90	7.97	7.50	7.62	108400
2003-09-29	7.62	7.66	7.54	7.66	37900
2003-09-30	7.60	7.73	7.52	7.68	94000
2003-10-01	7.70	7.89	7.70	7.81	144500
2003-10-02	7.82	7.83	7.66	7.74	82800
2003-10-03	7.80	7.83	7.53	7.78	182500
2003-10-06	7.83	7.90	7.76	7.82	73600
2003-10-07	7.86	8.00	7.86	7.99	268700
2003-10-08	8.00	8.00	7.67	7.80	227900
2003-10-09	7.83	7.95	7.78	7.90	119100
2003-10-10	8.00	8.00	7.89	8.00	81000
2003-10-13	8.00	8.20	7.94	8.18	112500
2003-10-14	8.24	8.32	8.20	8.25	237700
2003-10-15	8.35	8.35	8.10	8.11	156800
2003-10-16	8.10	8.28	8.08	8.20	56300
2003-10-17	8.25	8.25	8.11	8.12	63100
2003-10-20	7.97	8.09	7.80	8.00	148400
2003-10-21	8.00	8.19	8.00	8.18	63800
2003-10-22	8.15	8.16	8.01	8.09	154500
2003-10-23	8.05	8.11	7.90	8.08	83200
2003-10-24	7.98	8.10	7.97	8.00	72900
2003-10-27	8.00	8.10	7.99	8.08	109300
2003-10-28	7.98	8.06	7.80	7.99	321200
2003-10-29	7.84	7.88	7.74	7.82	92900
2003-10-30	7.74	7.82	7.65	7.69	132500
2003-10-31	7.65	7.79	7.40	7.50	235200
2003-11-03	7.44	7.87	7.44	7.81	109700
2003-11-04	7.81	7.93	7.75	7.93	62000
2003-11-05	7.83	7.95	7.76	7.93	69500
2003-11-06	7.89	8.04	7.88	7.95	95300
2003-11-07	7.95	7.95	7.84	7.87	54500
2003-11-10	7.77	7.87	7.71	7.74	55600
2003-11-11	7.75	7.88	7.68	7.78	36800
2003-11-12	7.80	7.86	7.73	7.85	128900
2003-11-13	7.89	7.89	7.77	7.84	28200
2003-11-14	7.89	7.89	7.65	7.65	60600
2003-11-17	7.80	7.80	7.61	7.70	51300
2003-11-18	7.78	7.88	7.60	7.65	105100
2003-11-19	7.75	7.85	7.60	7.84	128200
2003-11-20	7.60	7.84	7.59	7.81	156800
2003-11-21	7.85	7.86	7.77	7.84	86700
2003-11-24	7.80	7.85	7.68	7.84	177000
2003-11-25	7.80	7.86	7.68	7.81	218100
2003-11-26	7.71	7.82	7.71	7.80	43400
2003-11-28	7.75	7.90	7.72	7.90	65400
2003-12-01	7.90	7.90	7.75	7.90	48100
2003-12-02	7.90	8.00	7.85	7.99	184400
2003-12-03	8.00	8.00	7.95	7.98	128000
2003-12-04	8.00	8.07	7.97	8.05	222000
2003-12-05	8.06	8.33	8.02	8.21	293100
2003-12-08	8.21	8.79	8.21	8.75	469400
2003-12-09	8.80	8.94	8.55	8.63	155400
2003-12-10	8.63	8.74	8.56	8.68	94600
2003-12-11	8.69	8.82	8.55	8.82	181300
2003-12-12	8.82	8.91	8.72	8.74	103500
2003-12-15	8.64	8.87	8.64	8.85	100200
2003-12-16	8.80	8.83	8.66	8.74	116900
2003-12-17	8.65	8.85	8.65	8.77	61300
2003-12-18	8.73	8.85	8.71	8.83	72800
2003-12-19	8.83	8.88	8.75	8.80	64000
2003-12-22	8.85	8.95	8.78	8.95	39600
2003-12-23	8.95	9.19	8.90	9.19	134300
2003-12-24	9.22	9.25	9.05	9.09	56200
2003-12-26	9.04	9.13	9.01	9.02	32200
2003-12-29	8.80	9.16	8.80	9.13	99700
2003-12-30	9.05	9.32	9.03	9.28	54300
2003-12-31	9.35	9.42	9.15	9.33	174500
2004-01-02	9.33	9.33	9.15	9.21	85100
2004-01-05	9.15	9.31	9.15	9.27	179300
2004-01-06	9.27	9.56	9.27	9.51	225700
2004-01-07	9.51	9.64	9.47	9.57	174700
2004-01-08	9.59	9.63	9.48	9.50	114500
2004-01-09	9.50	9.65	9.41	9.47	143400
2004-01-12	9.40	9.55	9.29	9.41	116400
2004-01-13	9.41	9.45	9.31	9.43	123600
2004-01-14	9.50	9.78	9.40	9.65	420400
2004-01-15	9.66	9.77	9.62	9.76	163100
2004-01-16	9.76	10.10	9.70	10.10	636500
2004-01-20	10.11	10.11	9.96	9.97	277300
2004-01-21	10.00	10.04	9.98	10.01	206700
2004-01-22	9.99	10.02	9.98	10.02	141100
2004-01-23	10.02	10.22	10.02	10.07	265400
2004-01-26	10.10	11.10	10.10	10.94	392600
2004-01-27	10.90	11.45	10.88	11.29	399300
2004-01-28	11.29	11.29	10.79	10.90	164600
2004-01-29	10.85	10.91	9.92	10.50	286400
2004-01-30	10.52	10.55	10.07	10.39	120100
2004-02-02	10.41	10.55	10.33	10.55	110500
2004-02-03	10.50	10.88	10.38	10.88	160400
2004-02-04	10.88	10.88	10.53	10.53	100100
2004-02-05	10.80	10.80	9.93	10.26	223500
2004-02-06	10.36	10.74	10.26	10.69	77000
2004-02-09	10.60	10.83	10.59	10.76	78300
2004-02-10	10.76	10.76	10.47	10.70	171600
2004-02-11	10.65	10.65	10.42	10.50	175000
2004-02-12	10.50	10.52	10.31	10.38	223800
2004-02-13	10.40	10.47	10.30	10.34	127600
2004-02-17	10.31	10.38	10.24	10.33	94100
2004-02-18	10.36	10.38	10.17	10.38	118600
2004-02-19	10.40	10.40	10.19	10.22	141900
2004-02-20	10.20	10.38	10.20	10.38	97900
2004-02-23	10.32	10.32	9.25	9.72	431600
2004-02-24	9.98	9.99	9.75	9.90	192600
2004-02-25	9.93	9.95	9.83	9.88	123600
2004-02-26	9.75	10.13	9.75	10.12	122900
2004-02-27	10.30	10.35	10.12	10.26	213900
2004-03-01	10.16	10.16	9.82	9.85	333100
2004-03-02	9.86	10.21	9.81	9.90	623500
2004-03-03	9.89	10.51	9.89	10.35	6637700
2004-03-04	10.33	10.38	10.17	10.28	617700
2004-03-05	10.31	10.52	10.31	10.42	541800
2004-03-08	10.45	10.47	10.35	10.45	376200
2004-03-09	10.45	10.45	10.19	10.30	554800
2004-03-10	10.30	10.35	10.15	10.23	354700
2004-03-11	10.13	10.16	9.95	10.03	325200
2004-03-12	10.02	10.33	10.02	10.28	368500
2004-03-15	10.28	10.28	10.12	10.25	197700
2004-03-16	10.27	10.31	10.10	10.30	221300
2004-03-17	10.31	10.46	10.25	10.44	347600
2004-03-18	10.38	10.38	10.20	10.36	166500
2004-03-19	10.67	10.67	10.15	10.45	138600
2004-03-22	10.48	10.48	10.07	10.31	201600
2004-03-23	10.40	10.49	10.35	10.43	211500
2004-03-24	10.49	10.61	10.40	10.55	203600
2004-03-25	10.47	10.65	10.41	10.65	213900
2004-03-26	10.65	10.80	10.60	10.75	592900
2004-03-29	10.81	10.85	10.55	10.80	230100
2004-03-30	10.80	10.85	10.60	10.77	280200
2004-03-31	10.77	10.93	10.75	10.87	311800
2004-04-01	10.98	11.02	10.85	10.98	276400
2004-04-02	11.00	11.25	10.93	11.20	509900
2004-04-05	11.23	11.25	10.50	10.61	504500
2004-04-06	10.59	10.60	9.98	10.15	532300
2004-04-07	10.10	10.45	9.86	10.20	467800
2004-04-08	10.15	10.15	9.81	9.82	325300
2004-04-12	9.81	9.81	8.93	9.26	665700
2004-04-13	9.27	9.27	8.96	8.99	499600
2004-04-14	8.99	9.22	8.75	9.10	470000
2004-04-15	9.10	9.43	9.10	9.41	413100
2004-04-16	9.35	10.00	9.20	10.00	450400
2004-04-19	9.90	9.91	9.50	9.66	302000
2004-04-20	9.66	9.70	9.11	9.14	206700
2004-04-21	9.24	9.32	9.10	9.19	215300
2004-04-22	9.25	9.35	9.16	9.30	223000
2004-04-23	9.10	9.41	9.05	9.40	213900
2004-04-26	9.40	9.57	9.40	9.50	327200
2004-04-27	9.70	9.73	9.52	9.58	475600
2004-04-28	9.58	9.59	9.23	9.42	175800
2004-04-29	9.40	9.50	9.08	9.34	226500
2004-04-30	9.24	9.44	8.95	9.25	421100
2004-05-03	9.05	9.14	8.94	9.11	291300
2004-05-04	8.90	9.25	8.88	9.13	270800
2004-05-05	9.15	9.29	9.05	9.25	164000
2004-05-06	9.15	9.30	9.05	9.29	163100
2004-05-07	9.25	9.25	9.00	9.01	313600
2004-05-10	8.93	9.00	8.35	8.75	294000
2004-05-11	8.79	8.95	8.78	8.95	177400
2004-05-12	8.85	8.85	8.66	8.71	168200
2004-05-13	8.75	8.94	8.70	8.81	127100
2004-05-14	8.88	8.89	8.70	8.89	302300
2004-05-17	8.97	8.97	8.70	8.82	108400
2004-05-18	8.90	9.09	8.85	8.95	150800
2004-05-19	9.00	9.10	8.89	9.06	104200
2004-05-20	9.00	9.24	8.81	9.23	98600
2004-05-21	9.23	9.37	9.23	9.34	115800
2004-05-24	9.20	9.48	9.06	9.35	183000
2004-05-25	9.33	9.49	9.27	9.45	285700
2004-05-26	9.40	9.68	9.33	9.67	180400
2004-05-27	9.75	9.75	9.43	9.53	96200
2004-05-28	9.48	9.65	9.48	9.58	71500
2004-06-01	9.50	9.67	9.31	9.50	135700
2004-06-02	9.60	9.70	9.50	9.68	169600
2004-06-03	9.65	9.75	9.58	9.61	183800
2004-06-04	9.70	9.72	9.60	9.68	187500
2004-06-07	9.71	9.71	9.54	9.65	205500
2004-06-08	9.60	9.65	9.50	9.58	85700
2004-06-09	9.62	9.62	9.26	9.30	105400
2004-06-10	9.32	9.50	9.32	9.44	311600
2004-06-14	9.47	9.53	9.13	9.20	317200
2004-06-15	9.26	9.59	9.26	9.50	300000
2004-06-16	9.50	9.63	9.39	9.60	236200
2004-06-17	9.57	9.65	9.43	9.64	205800
2004-06-18	9.65	9.75	9.55	9.72	257600
2004-06-21	9.80	9.91	9.70	9.80	251600
2004-06-22	9.85	9.90	9.77	9.90	212100
2004-06-23	9.94	10.00	9.82	9.96	279300
2004-06-24	9.98	9.99	9.80	9.94	243500
2004-06-25	9.85	10.20	9.75	10.20	1500600
2004-06-28	9.95	10.31	9.87	10.25	412000
2004-06-29	10.26	10.30	10.00	10.05	418300
2004-06-30	10.00	10.16	10.00	10.04	162700
2004-07-01	10.04	10.15	9.93	9.93	290900
2004-07-02	10.00	10.23	9.91	10.15	198000
2004-07-06	10.15	10.19	9.90	10.08	176500
2004-07-07	10.15	10.28	10.10	10.24	376800
2004-07-08	10.14	10.27	10.05	10.05	135200
2004-07-09	10.12	10.32	10.05	10.16	161500
2004-07-12	10.20	10.36	10.06	10.16	146400
2004-07-13	10.18	10.30	10.03	10.09	103400
2004-07-14	10.11	10.20	9.98	10.03	155200
2004-07-15	10.05	10.20	10.04	10.20	147700
2004-07-16	10.25	10.25	10.02	10.03	114700
2004-07-19	10.10	10.24	10.02	10.21	210400
2004-07-20	10.21	10.29	10.14	10.20	236100
2004-07-21	10.31	10.31	10.01	10.02	158800
2004-07-22	10.03	10.14	9.90	10.05	155600
2004-07-23	10.06	10.08	9.88	9.90	138900
2004-07-26	9.90	9.95	9.48	9.72	294500
2004-07-27	9.62	9.75	9.55	9.73	176100
2004-07-28	9.55	9.80	9.47	9.66	118500
2004-07-29	9.76	9.76	9.55	9.72	133800
2004-07-30	9.64	9.85	9.59	9.75	173600
2004-08-02	9.65	9.92	9.65	9.88	217600
2004-08-03	9.88	9.90	9.75	9.76	78700
2004-08-04	9.79	10.25	9.76	10.25	282100
2004-08-05	10.15	10.29	10.03	10.19	197700
2004-08-06	10.01	10.14	9.73	9.90	207500
2004-08-09	9.80	9.89	9.72	9.77	74600
2004-08-10	9.75	10.15	9.75	10.15	128500
2004-08-11	10.15	10.20	9.95	10.20	219600
2004-08-12	10.13	10.13	9.99	10.05	131400
2004-08-13	10.07	10.15	9.94	10.02	28400
2004-08-16	10.12	10.20	10.00	10.12	117700
2004-08-17	10.15	10.25	10.12	10.25	186300
2004-08-18	10.18	10.31	10.15	10.31	256100
2004-08-19	10.31	10.32	9.95	9.99	106900
2004-08-20	10.00	10.14	10.00	10.07	135900
2004-08-23	10.00	10.16	9.98	10.11	147200
2004-08-24	10.20	10.26	10.11	10.18	86600
2004-08-25	10.16	10.29	10.10	10.25	96000
2004-08-26	10.25	10.32	10.01	10.02	548600
2004-08-27	10.12	10.17	10.03	10.12	154700
2004-08-30	10.07	10.19	10.01	10.05	66000
2004-08-31	10.10	10.22	10.02	10.20	100500
2004-09-01	10.15	10.40	10.10	10.20	143900
2004-09-02	10.25	10.48	10.16	10.45	103100
2004-09-03	10.38	10.50	10.30	10.32	95800
2004-09-07	10.32	10.67	10.32	10.65	108200
2004-09-08	10.58	10.62	10.40	10.48	108800
2004-09-09	10.50	10.72	10.45	10.62	204500
2004-09-10	10.52	10.64	10.45	10.54	58200
2004-09-13	10.50	10.59	10.44	10.45	75600
2004-09-14	10.45	10.50	10.31	10.43	142100
2004-09-15	10.43	10.51	10.43	10.46	67800
2004-09-16	10.50	10.73	10.50	10.64	57600
2004-09-17	10.73	10.73	10.50	10.51	146200
2004-09-20	10.50	10.61	10.46	10.60	112700
2004-09-21	10.61	10.69	10.48	10.57	136700
2004-09-22	10.58	10.67	10.50	10.63	112900
2004-09-23	10.65	10.70	10.51	10.60	118500
2004-09-24	10.60	10.69	10.55	10.63	57500
2004-09-27	10.74	10.74	10.50	10.51	59200
2004-09-28	10.57	10.79	10.51	10.79	113100
2004-09-29	10.80	10.80	10.61	10.63	92700
2004-09-30	10.68	10.76	10.47	10.76	159700
2004-10-01	10.80	11.05	10.77	11.04	286300
2004-10-04	11.00	11.11	10.92	11.06	207300
2004-10-05	11.06	11.10	10.92	10.93	133100
2004-10-06	10.98	11.16	10.94	11.13	156000
2004-10-07	11.08	11.08	10.87	10.91	125300
2004-10-08	10.81	10.99	10.81	10.87	213100
2004-10-11	10.67	10.97	10.67	10.88	38300
2004-10-12	10.88	11.08	10.77	11.05	79200
2004-10-13	11.06	11.10	10.72	10.91	58500
2004-10-14	10.91	11.06	10.88	10.94	71400
2004-10-15	10.97	11.15	10.82	11.14	64900
2004-10-18	11.05	11.20	10.94	11.15	75800
2004-10-19	11.13	11.24	10.95	10.96	62300
2004-10-20	10.92	11.07	10.71	10.98	94100
2004-10-21	11.00	11.08	10.90	11.06	140300
2004-10-22	11.10	11.25	10.98	11.06	158000
2004-10-25	11.04	11.22	10.91	11.06	156100
2004-10-26	11.16	11.30	10.82	11.24	317400
2004-10-27	11.01	11.25	11.01	11.25	125100
2004-10-28	11.33	11.37	11.08	11.30	177400
2004-10-29	11.25	11.37	11.02	11.27	140700
2004-11-01	11.32	11.49	11.19	11.45	105400
2004-11-02	11.45	11.50	11.34	11.43	135000
2004-11-03	11.44	11.80	11.44	11.65	240800
2004-11-04	11.55	12.05	11.55	12.01	160000
2004-11-05	11.97	12.00	11.26	11.52	370700
2004-11-08	11.42	11.53	11.32	11.39	218800
2004-11-09	11.40	11.49	11.38	11.42	179300
2004-11-10	11.43	11.46	11.34	11.41	244600
2004-11-11	11.42	11.74	11.36	11.69	237800
2004-11-12	11.65	12.00	11.62	12.00	125200
2004-11-15	12.05	12.30	12.00	12.10	100500
2004-11-16	12.20	12.24	12.02	12.03	212900
2004-11-17	12.20	12.33	11.98	12.06	423800
2004-11-18	12.13	12.15	11.81	12.00	180400
2004-11-19	12.00	12.06	11.85	11.91	112900
2004-11-22	11.92	12.14	11.92	12.06	114900
2004-11-23	12.10	12.23	12.05	12.23	250500
2004-11-24	12.23	12.35	12.18	12.34	273700
2004-11-26	12.35	12.35	12.24	12.30	39400
2004-11-29	12.35	12.48	12.30	12.48	160100
2004-11-30	12.40	12.53	12.30	12.51	188900
2004-12-01	12.50	12.95	12.40	12.65	308200
2004-12-02	12.55	12.63	11.95	12.03	311200
2004-12-03	12.00	12.29	11.95	12.27	183300
2004-12-06	12.32	12.43	12.11	12.29	88000
2004-12-07	12.19	12.25	11.78	11.85	287100
2004-12-08	11.90	12.10	11.68	11.70	175100
2004-12-09	11.65	12.04	11.56	11.96	199400
2004-12-10	11.97	12.22	11.96	12.10	1050900
2004-12-13	12.20	12.34	12.10	12.33	304300
2004-12-14	12.15	12.32	12.12	12.26	244000
2004-12-15	12.26	12.30	12.09	12.26	191600
2004-12-16	12.20	12.25	12.02	12.20	422600
2004-12-17	12.08	12.19	11.96	12.14	181200
2004-12-20	12.08	12.20	11.81	11.85	211600
2004-12-21	11.92	12.00	11.84	11.93	183000
2004-12-22	11.90	12.12	11.76	12.04	213800
2004-12-23	12.10	12.49	11.94	12.02	189000
2004-12-27	12.12	12.20	11.81	11.82	208200
2004-12-28	11.82	11.96	11.59	11.60	260900
2004-12-29	11.60	11.76	11.53	11.55	137400
2004-12-30	11.55	11.92	11.55	11.81	200500
2004-12-31	11.87	11.90	11.67	11.80	255100
2005-01-03	11.87	11.94	11.61	11.70	236800
2005-01-04	11.65	11.91	11.62	11.77	225200
2005-01-05	11.72	11.74	11.10	11.21	376500
2005-01-06	11.11	11.40	11.06	11.25	213700
2005-01-07	11.25	11.30	11.07	11.26	195800
2005-01-10	11.24	11.29	10.81	11.19	198800
2005-01-11	11.14	11.14	10.99	11.05	239000
2005-01-12	10.99	11.03	10.65	10.93	339800
2005-01-13	10.89	11.29	10.80	11.03	296300
2005-01-14	11.13	11.36	11.08	11.34	143300
2005-01-18	11.28	11.70	11.18	11.61	179200
2005-01-19	11.70	11.74	11.48	11.54	167900
2005-01-20	11.50	11.63	11.30	11.35	240700
2005-01-21	11.40	11.69	11.32	11.45	92100
2005-01-24	11.60	11.68	11.23	11.26	134500
2005-01-25	11.36	11.50	11.10	11.10	137700
2005-01-26	11.10	11.40	11.03	11.40	115800
2005-01-27	10.90	11.10	10.71	11.03	465800
2005-01-28	11.10	11.29	11.05	11.18	313300
2005-01-31	11.22	11.32	11.10	11.22	263300
2005-02-01	11.25	11.35	11.12	11.32	263900
2005-02-02	11.30	11.45	11.26	11.40	362100
2005-02-03	11.34	11.42	11.23	11.40	94300
2005-02-04	11.41	11.51	11.32	11.49	239000
2005-02-07	11.55	11.66	11.40	11.53	96300
2005-02-08	11.35	11.46	11.10	11.43	222000
2005-02-09	11.30	11.42	11.19	11.34	187300
2005-02-10	11.43	11.51	11.22	11.39	190500
2005-02-11	11.35	11.45	11.22	11.43	122600
2005-02-14	11.25	11.26	11.18	11.22	202600
2005-02-15	11.22	11.33	11.18	11.29	249300
2005-02-16	11.35	11.61	11.27	11.45	169100
2005-02-17	11.50	11.51	11.22	11.42	229300
2005-02-18	11.42	11.51	11.15	11.34	173800
2005-02-22	11.24	11.24	11.00	11.01	156300
2005-02-23	11.05	11.15	10.91	10.93	220400
2005-02-24	10.93	11.25	10.71	11.08	133700
2005-02-25	11.16	11.45	10.96	11.40	191900
2005-02-28	11.40	11.65	11.32	11.50	277200
2005-03-01	11.46	11.67	11.35	11.67	159800
2005-03-02	11.57	11.74	11.50	11.68	143400
2005-03-03	11.68	11.73	11.50	11.55	82000
2005-03-04	11.66	11.92	11.55	11.75	109700
2005-03-07	11.81	11.94	11.79	11.83	180000
2005-03-08	11.88	11.95	11.67	11.73	95400
2005-03-09	11.70	11.70	11.09	11.31	128800
2005-03-10	11.50	11.50	11.05	11.21	116700
2005-03-11	11.16	11.27	11.01	11.10	178100
2005-03-14	11.10	11.31	11.02	11.17	150600
2005-03-15	11.21	11.50	11.21	11.26	409800
2005-03-16	11.35	11.39	11.24	11.25	202600
2005-03-17	11.30	11.30	11.16	11.22	133300
2005-03-18	11.22	11.30	11.02	11.14	273300
2005-03-21	10.92	11.09	10.87	10.95	112800
2005-03-22	11.00	11.02	10.82	10.85	261400
2005-03-23	10.75	10.89	10.75	10.77	95500
2005-03-24	10.78	11.07	10.74	10.74	189400
2005-03-28	10.55	10.70	10.31	10.61	518300
2005-03-29	10.51	10.63	10.45	10.56	262400
2005-03-30	10.50	10.87	10.50	10.87	219900
2005-03-31	10.89	10.98	10.75	10.98	174600
2005-04-01	11.04	11.15	10.89	11.10	208800
2005-04-04	11.05	11.15	10.75	11.08	353300
2005-04-05	11.07	11.15	10.92	11.00	74200
2005-04-06	11.05	11.28	10.97	10.97	111100
2005-04-07	10.87	11.14	10.87	11.07	82400
2005-04-08	11.02	11.10	10.91	10.91	84900
2005-04-11	10.91	11.02	10.67	10.81	84500
2005-04-12	10.75	11.26	10.58	11.18	214800
2005-04-13	11.20	11.20	10.96	11.07	119900
2005-04-14	11.02	11.11	10.85	10.91	235300
2005-04-15	10.92	11.02	10.75	10.87	127600
2005-04-18	10.85	11.10	10.85	11.04	182800
2005-04-19	10.95	11.12	10.86	11.00	354200
2005-04-20	11.00	11.15	10.96	11.00	393000
2005-04-21	11.19	11.30	11.01	11.19	183900
2005-04-22	11.14	11.32	11.05	11.21	179100
2005-04-25	11.31	11.36	11.19	11.30	245800
2005-04-26	11.23	11.40	11.22	11.35	192500
2005-04-27	11.30	11.40	11.21	11.36	79300
2005-04-28	11.15	11.21	11.02	11.10	1170100
2005-04-29	11.10	11.28	11.08	11.22	111800
2005-05-02	11.24	11.30	10.93	11.10	153900
2005-05-03	11.03	11.18	10.95	11.10	192300
2005-05-04	11.00	11.17	10.97	11.10	137100
2005-05-05	11.17	11.20	10.99	11.10	135700
2005-05-06	11.13	11.13	10.98	11.02	178600
2005-05-09	11.00	11.24	11.00	11.24	192100
2005-05-10	11.20	11.21	10.94	11.20	171200
2005-05-11	11.20	11.21	10.83	11.21	227700
2005-05-12	11.26	11.26	10.98	11.09	147000
2005-05-13	11.06	11.12	10.92	11.00	138900
2005-05-16	11.55	11.90	11.35	11.35	898800
2005-05-17	11.38	11.50	11.20	11.29	359300
2005-05-18	11.40	11.53	11.32	11.39	421200
2005-05-19	11.39	11.71	11.39	11.70	536300
2005-05-20	11.69	11.85	11.55	11.85	560100
2005-05-23	11.85	11.95	11.71	11.95	225000
2005-05-24	11.88	11.96	11.75	11.96	146000
2005-05-25	11.96	11.96	11.67	11.74	78200
2005-05-26	11.84	11.84	11.59	11.60	103600
2005-05-27	11.68	11.87	11.60	11.80	127500
2005-05-31	11.74	12.01	11.74	11.95	112500
2005-06-01	11.92	12.22	11.91	12.21	209700
2005-06-02	12.20	12.30	12.12	12.28	274000
2005-06-03	12.26	12.37	12.20	12.25	348600
2005-06-06	12.35	12.42	12.22	12.36	243400
2005-06-07	12.42	12.53	12.33	12.39	151500
2005-06-08	12.48	12.60	12.37	12.43	199900
2005-06-09	12.37	12.62	12.21	12.61	146400
2005-06-10	12.48	12.59	12.32	12.59	111500
2005-06-13	12.55	12.57	12.37	12.54	93000
2005-06-14	12.54	12.80	12.46	12.80	165600
2005-06-15	13.45	13.65	12.80	13.09	492800
2005-06-16	13.05	13.08	12.84	13.00	273300
2005-06-17	13.10	13.14	12.98	13.08	301900
2005-06-20	13.14	13.22	13.07	13.14	268300
2005-06-21	13.15	13.16	12.90	12.98	87100
2005-06-22	13.25	13.26	12.84	13.05	184400
2005-06-23	12.96	13.08	12.74	12.74	160900
2005-06-24	12.74	12.99	12.57	12.57	526300
2005-06-27	12.57	12.81	12.53	12.61	148900
2005-06-28	12.70	12.92	12.67	12.92	176400
2005-06-29	12.86	13.10	12.82	13.10	159400
2005-06-30	13.15	13.20	12.84	12.86	256400
2005-07-01	12.95	13.01	12.67	12.98	99700
2005-07-05	12.98	13.32	12.95	13.26	171000
2005-07-06	13.26	13.30	13.13	13.25	127500
2005-07-07	13.02	13.23	12.92	13.12	131900
2005-07-08	13.13	13.60	13.13	13.52	262300
2005-07-11	13.69	14.28	13.60	13.80	552100
2005-07-12	13.73	13.92	13.65	13.73	228300
2005-07-13	13.73	13.88	13.65	13.73	89700
2005-07-14	13.80	13.90	13.40	13.45	195500
2005-07-15	13.44	13.54	13.33	13.47	209300
2005-07-18	13.37	13.59	13.20	13.56	199300
2005-07-19	13.63	13.68	13.49	13.68	156600
2005-07-20	13.78	13.92	13.65	13.90	112000
2005-07-21	13.90	13.97	13.51	13.54	119100
2005-07-22	13.50	13.70	13.33	13.47	274900
2005-07-25	13.47	13.47	13.25	13.28	125700
2005-07-26	13.28	13.72	13.25	13.64	162300
2005-07-27	13.50	13.60	13.34	13.35	919000
2005-07-28	13.35	13.92	13.35	13.92	816100
2005-07-29	13.93	14.00	13.79	13.95	478600
2005-08-01	14.00	14.22	14.00	14.14	399000
2005-08-02	14.18	14.19	14.07	14.16	345700
2005-08-03	14.16	14.17	13.97	14.03	365400
2005-08-04	14.13	14.14	13.84	14.13	341400
2005-08-05	14.13	14.18	13.73	13.76	756800
2005-08-08	13.82	13.82	13.35	13.45	375500
2005-08-09	13.46	13.87	13.01	13.11	328300
2005-08-10	13.29	13.50	13.15	13.23	255400
2005-08-11	13.23	13.32	13.10	13.25	192800
2005-08-12	13.26	13.45	12.96	13.15	255200
2005-08-15	13.15	13.25	12.88	13.05	406700
2005-08-16	13.05	13.22	12.97	13.06	254500
2005-08-17	13.00	13.36	12.98	13.10	204600
2005-08-18	13.08	13.15	13.01	13.03	127100
2005-08-19	13.05	13.25	13.01	13.13	118300
2005-08-22	13.18	13.36	13.15	13.36	76900
2005-08-23	13.36	13.40	13.12	13.14	93300
2005-08-24	13.15	13.21	12.83	13.09	227900
2005-08-25	13.09	13.09	13.00	13.05	182500
2005-08-26	13.06	13.14	12.81	12.81	142500
2005-08-29	12.75	13.12	12.39	12.96	171400
2005-08-30	13.00	13.19	12.85	13.01	289900
2005-08-31	13.00	13.35	12.92	13.28	350300
2005-09-01	13.30	13.60	13.06	13.23	198300
2005-09-02	13.33	13.40	13.10	13.18	79400
2005-09-06	13.24	14.00	13.22	13.90	282200
2005-09-07	13.88	14.01	13.62	13.94	181300
2005-09-08	13.89	14.04	13.60	13.76	126600
2005-09-09	13.75	14.00	13.65	13.85	109400
2005-09-12	13.80	14.16	13.80	14.06	184400
2005-09-13	13.95	13.98	13.81	13.90	274900
2005-09-14	13.91	14.00	13.72	13.76	96200
2005-09-15	13.76	13.84	13.71	13.80	163300
2005-09-16	13.85	13.92	13.79	13.86	409200
2005-09-19	13.81	13.88	13.65	13.68	117700
2005-09-20	13.68	13.78	13.55	13.64	244600
2005-09-21	13.54	13.55	13.35	13.40	206100
2005-09-22	13.35	13.57	13.22	13.50	272800
2005-09-23	13.41	13.65	13.30	13.43	86900
2005-09-26	13.43	13.54	13.30	13.36	352300
2005-09-27	13.32	13.35	13.17	13.30	225500
2005-09-28	13.30	13.61	13.22	13.56	235500
2005-09-29	13.56	13.73	13.29	13.71	179200
2005-09-30	13.68	13.92	13.62	13.92	127000
2005-10-03	13.89	13.98	13.74	13.87	252500
2005-10-04	13.85	13.86	13.33	13.33	327800
2005-10-05	13.25	13.36	12.99	12.99	323000
2005-10-06	13.05	13.20	12.92	12.96	405400
2005-10-07	12.99	13.00	12.80	12.89	174500
2005-10-10	13.84	13.84	12.51	12.57	269400
2005-10-11	12.58	12.67	12.10	12.25	281700
2005-10-12	12.26	12.43	11.95	12.12	239700
2005-10-13	12.12	12.14	11.75	12.06	258900
2005-10-14	12.14	12.47	12.06	12.40	193300
2005-10-17	12.36	12.40	12.19	12.31	152500
2005-10-18	12.31	12.39	12.05	12.16	196000
2005-10-19	12.16	12.39	11.92	12.39	334700
2005-10-20	12.39	12.41	12.10	12.20	147500
2005-10-21	12.25	12.38	12.14	12.34	157000
2005-10-24	12.39	12.79	12.39	12.79	125300
2005-10-25	12.80	12.84	12.33	12.59	213100
2005-10-26	12.50	12.74	12.30	12.34	115600
2005-10-27	12.05	12.15	11.88	11.89	129000
2005-10-28	11.96	12.20	11.84	12.14	131300
2005-10-31	12.24	12.55	12.22	12.29	124200
2005-11-01	12.29	12.40	12.05	12.21	165200
2005-11-02	12.21	12.29	12.02	12.02	272000
2005-11-03	12.12	12.29	12.10	12.13	278600
2005-11-04	12.11	12.24	11.92	12.00	140400
2005-11-07	12.03	12.26	12.00	12.11	74800
2005-11-08	12.11	12.11	11.93	12.10	139500
2005-11-09	12.11	12.29	12.00	12.08	148100
2005-11-10	12.09	12.48	11.79	12.48	147700
2005-11-11	12.25	12.60	12.25	12.30	228200
2005-11-14	12.35	12.49	12.20	12.33	126400
2005-11-15	12.29	12.29	11.66	11.80	539300
2005-11-16	11.75	12.57	11.75	12.35	1785900
2005-11-17	12.40	12.43	12.24	12.25	518800
2005-11-18	12.42	12.42	12.13	12.29	380300
2005-11-21	12.28	12.41	12.25	12.30	291800
2005-11-22	12.25	12.45	12.23	12.40	320300
2005-11-23	12.36	12.45	12.18	12.33	287500
2005-11-25	12.26	12.26	12.12	12.14	79700
2005-11-28	12.14	12.17	12.00	12.06	273500
2005-11-29	12.06	12.30	12.06	12.15	383100
2005-11-30	12.16	12.29	12.00	12.02	493400
2005-12-01	12.12	12.41	12.10	12.40	236600
2005-12-02	12.40	12.45	12.22	12.29	185600
2005-12-05	12.20	12.25	12.01	12.07	251300
2005-12-06	12.17	12.20	11.80	12.00	419700
2005-12-07	12.00	12.20	12.00	12.10	221800
2005-12-08	12.11	12.50	12.05	12.24	375700
2005-12-09	12.21	12.38	12.15	12.33	176100
2005-12-12	12.38	12.39	12.10	12.17	130900
2005-12-13	12.15	12.27	12.05	12.13	163600
2005-12-14	12.14	12.30	12.10	12.18	133200
2005-12-15	12.12	12.21	12.01	12.05	225700
2005-12-16	12.05	12.15	11.94	12.15	602400
2005-12-19	12.13	12.14	11.95	12.05	272600
2005-12-20	12.00	12.23	12.00	12.22	399100
2005-12-21	12.25	12.40	12.19	12.38	242600
2005-12-22	12.43	12.59	12.27	12.59	160500
2005-12-23	12.59	12.70	12.56	12.61	149600
2005-12-27	12.60	12.68	12.33	12.39	173900
2005-12-28	12.38	12.44	12.22	12.41	213200
2005-12-29	12.35	12.50	12.30	12.39	140300
2005-12-30	12.38	12.60	12.26	12.59	299200
2006-01-03	12.69	13.04	12.36	13.00	276600
2006-01-04	13.00	13.18	12.89	13.00	244000
2006-01-05	13.01	13.06	12.72	12.75	433400
2006-01-06	12.80	12.96	12.55	12.95	403800
2006-01-09	12.96	13.10	12.85	13.10	375900
2006-01-10	13.10	13.41	13.05	13.40	224600
2006-01-11	13.41	13.50	13.28	13.41	396500
2006-01-12	13.41	13.41	13.13	13.29	232800
2006-01-13	13.40	13.40	13.01	13.15	152900
2006-01-17	13.00	13.00	12.70	12.87	277800
2006-01-18	12.87	12.97	12.71	12.97	245500
2006-01-19	12.94	13.24	12.90	13.24	329600
2006-01-20	13.32	13.32	12.98	13.11	193900
2006-01-23	13.11	13.23	13.02	13.14	196700
2006-01-24	13.18	13.37	13.12	13.30	172600
2006-01-25	13.35	13.35	13.18	13.31	127400
2006-01-26	13.35	13.49	13.20	13.49	272100
2006-01-27	13.24	13.53	13.16	13.24	231500
2006-01-30	13.24	13.33	13.10	13.12	193600
2006-01-31	12.65	13.15	12.53	13.11	423800
2006-02-01	13.06	13.15	12.85	13.06	367000
2006-02-02	13.03	13.10	12.83	13.07	353700
2006-02-03	13.03	13.06	12.91	12.95	232100
2006-02-06	12.88	12.97	12.82	12.90	217100
2006-02-07	12.87	12.98	12.61	12.61	228200
2006-02-08	12.66	12.93	12.51	12.84	270600
2006-02-09	12.81	12.89	12.75	12.81	227700
2006-02-10	12.80	12.96	12.80	12.95	223700
2006-02-13	12.89	12.94	12.70	12.75	281100
2006-02-14	12.73	12.86	12.53	12.86	317400
2006-02-15	12.85	12.87	12.75	12.82	289800
2006-02-16	12.87	13.00	12.80	13.00	420900
2006-02-17	13.00	13.00	12.85	12.94	603800
2006-02-21	12.97	12.99	12.75	12.94	96800
2006-02-22	12.97	13.00	12.84	12.95	215500
2006-02-23	12.93	13.01	12.79	12.89	278000
2006-02-24	12.89	12.92	12.80	12.90	162100
2006-02-27	12.93	12.98	12.82	12.95	119100
2006-02-28	12.85	12.95	12.78	12.94	185600
2006-03-01	12.97	13.15	12.85	12.99	650200
2006-03-02	12.99	13.04	12.93	13.00	293200
2006-03-03	12.90	13.11	12.80	13.03	441300
2006-03-06	13.14	13.28	13.12	13.20	528900
2006-03-07	13.20	13.20	12.97	13.02	193500
2006-03-08	13.05	13.05	12.85	13.00	238100
2006-03-09	13.05	13.18	12.99	13.02	248700
2006-03-10	13.12	13.15	12.99	13.15	433700
2006-03-13	13.20	13.24	13.10	13.20	369400
2006-03-14	13.19	13.20	12.93	13.15	362200
2006-03-15	13.12	13.25	13.12	13.20	459300
2006-03-16	13.20	13.38	13.15	13.38	248000
2006-03-17	13.38	13.38	13.21	13.29	810400
2006-03-20	13.27	13.31	13.10	13.30	337000
2006-03-21	13.25	13.47	13.21	13.31	322600
2006-03-22	13.30	13.60	13.20	13.33	437800
2006-03-23	13.40	13.40	13.26	13.38	198000
2006-03-24	13.41	13.41	13.28	13.37	335500
2006-03-27	13.38	13.43	13.16	13.43	243500
2006-03-28	13.41	13.53	13.30	13.47	266800
2006-03-29	13.97	13.97	13.52	13.85	265700
2006-03-30	13.85	13.85	13.57	13.72	198800
2006-03-31	13.72	14.03	13.53	14.02	320100
2006-04-03	13.92	13.92	13.48	13.55	248500
2006-04-04	13.48	13.55	13.25	13.31	209500
2006-04-05	13.38	13.62	13.31	13.50	116800
2006-04-06	13.50	13.51	13.29	13.34	172100
2006-04-07	13.34	13.40	12.53	12.88	287800
2006-04-10	12.80	12.97	12.70	12.76	117400
2006-04-11	12.82	12.97	12.62	12.73	129700
2006-04-12	12.70	12.79	12.62	12.70	192600
2006-04-13	12.69	13.00	12.62	12.70	156700
2006-04-17	12.71	12.71	12.50	12.51	245500
2006-04-18	12.50	12.88	12.49	12.88	210700
2006-04-19	12.83	12.94	12.69	12.93	274100
2006-04-20	12.98	13.03	12.85	13.00	137800
2006-04-21	13.00	13.00	12.56	12.76	417900
2006-04-24	12.80	12.90	12.60	12.71	238300
2006-04-25	12.65	12.86	12.61	12.86	356400
2006-04-26	12.82	12.82	12.29	12.40	215100
2006-04-27	12.30	12.66	11.69	12.48	443100
2006-04-28	12.42	12.98	12.36	12.79	300200
2006-05-01	12.85	12.85	12.33	12.40	311900
2006-05-02	12.50	12.60	12.32	12.59	162000
2006-05-03	12.56	12.76	12.30	12.41	286000
2006-05-04	12.38	12.67	12.33	12.39	171200
2006-05-05	12.47	12.62	12.27	12.49	150200
2006-05-08	12.41	12.41	11.96	12.30	642400
2006-05-09	12.05	12.34	11.95	12.19	310600
2006-05-10	12.22	12.26	12.06	12.12	258900
2006-05-11	12.12	12.23	11.78	11.83	270100
2006-05-12	11.83	11.83	11.40	11.50	372800
2006-05-15	11.51	11.63	11.15	11.57	378000
2006-05-16	11.62	11.97	11.62	11.80	217100
2006-05-17	11.81	11.84	11.48	11.70	206000
2006-05-18	11.70	11.90	11.51	11.67	229100
2006-05-19	11.66	11.69	11.43	11.61	211400
2006-05-22	11.52	11.93	11.46	11.82	375500
2006-05-23	11.96	12.07	11.75	11.80	206900
2006-05-24	11.78	11.97	11.55	11.74	204100
2006-05-25	11.89	12.27	11.75	12.23	248700
2006-05-26	12.29	12.40	12.10	12.23	156700
2006-05-30	12.20	12.35	11.97	12.18	263400
2006-05-31	12.26	12.33	12.03	12.33	301000
2006-06-01	12.37	12.40	12.16	12.29	388800
2006-06-02	12.30	12.43	12.17	12.38	260100
2006-06-05	12.30	12.30	12.00	12.02	246300
2006-06-06	12.02	12.23	11.95	12.15	227800
2006-06-07	12.22	12.34	12.06	12.06	295700
2006-06-08	12.10	12.34	11.91	12.30	266600
2006-06-09	12.36	12.43	12.02	12.07	196900
2006-06-12	12.07	12.08	11.87	11.91	163400
2006-06-13	11.86	12.02	11.75	11.76	238500
2006-06-14	11.76	11.87	11.65	11.74	149900
2006-06-15	11.73	12.00	11.60	12.00	298800
2006-06-16	12.00	12.06	11.85	12.00	1083500
2006-06-19	11.98	11.99	11.70	11.93	147200
2006-06-20	11.93	11.97	11.66	11.82	577500
2006-06-21	11.82	12.06	11.80	11.98	215700
2006-06-22	12.00	12.07	11.80	11.91	169100
2006-06-23	11.89	12.00	11.77	11.94	307000
2006-06-26	12.00	12.11	11.96	12.11	317800
2006-06-27	12.14	12.29	12.02	12.06	231900
2006-06-28	12.35	12.72	12.35	12.67	466000
2006-06-29	12.76	12.95	12.60	12.90	254900
2006-06-30	12.90	13.24	12.80	13.22	988100
2006-07-03	13.22	13.46	13.11	13.38	179600
2006-07-05	13.45	13.45	13.12	13.34	298500
2006-07-06	13.34	13.47	13.26	13.39	269900
2006-07-07	13.31	13.50	13.24	13.27	185500
2006-07-10	13.26	13.61	13.24	13.52	208600
2006-07-11	13.53	13.53	13.31	13.35	246000
2006-07-12	13.30	13.32	13.12	13.25	230400
2006-07-13	13.15	13.26	12.99	13.10	218900
2006-07-14	13.07	13.07	12.80	12.82	240700
2006-07-17	12.82	12.91	12.56	12.84	255200
2006-07-18	12.84	13.34	12.77	13.32	201800
2006-07-19	13.42	13.67	13.32	13.50	280300
2006-07-20	13.52	13.55	13.39	13.42	271200
2006-07-21	13.42	13.42	12.98	13.01	330700
2006-07-24	13.17	13.71	13.11	13.60	312000
2006-07-25	13.62	13.77	13.49	13.75	167200
2006-07-26	13.75	13.76	13.44	13.47	344000
2006-07-27	13.48	13.48	13.01	13.05	249100
2006-07-28	13.91	13.91	13.10	13.46	213100
2006-07-31	13.47	13.47	13.22	13.36	197900
2006-08-01	13.32	13.40	13.20	13.32	135700
2006-08-02	13.31	13.55	13.27	13.48	148900
2006-08-03	13.38	13.67	13.35	13.63	193100
2006-08-04	13.78	13.92	13.67	13.92	238300
2006-08-07	13.92	13.93	13.70	13.91	250500
2006-08-08	13.91	13.92	13.65	13.75	439900
2006-08-09	13.90	13.93	13.75	13.80	189500
2006-08-10	13.80	13.90	13.70	13.77	288100
2006-08-11	13.75	13.77	13.60	13.71	219900
2006-08-14	13.73	13.99	13.73	13.88	176700
2006-08-15	13.88	14.05	13.88	13.99	257400
2006-08-16	14.00	14.20	13.99	14.16	216200
2006-08-17	14.10	14.24	14.07	14.19	199100
2006-08-18	14.23	14.29	14.02	14.28	176700
2006-08-21	14.12	14.40	14.11	14.39	269300
2006-08-22	14.32	14.53	14.31	14.51	196900
2006-08-23	14.54	14.69	14.21	14.35	241000
2006-08-24	14.36	14.49	14.25	14.45	173700
2006-08-25	14.35	14.53	14.35	14.48	165900
2006-08-28	14.51	14.73	14.51	14.69	162900
2006-08-29	14.69	14.80	14.61	14.80	246300
2006-08-30	14.82	14.98	14.65	14.92	235600
2006-08-31	14.95	14.96	14.73	14.77	248800
2006-09-01	14.79	14.98	14.53	14.90	252300
2006-09-05	14.90	15.00	14.82	14.94	265100
2006-09-06	14.79	14.99	14.76	14.98	176600
2006-09-07	14.97	14.99	14.78	14.81	163700
2006-09-08	14.80	14.97	14.68	14.89	122000
2006-09-11	14.81	15.21	14.72	15.21	235400
2006-09-12	15.23	15.34	15.15	15.34	208500
2006-09-13	15.38	15.50	15.28	15.40	168400
2006-09-14	15.00	15.12	14.75	15.08	270800
2006-09-15	15.16	15.17	14.93	15.00	481800
2006-09-18	14.88	15.00	14.81	14.89	254000
2006-09-19	14.86	14.88	14.66	14.75	289600
2006-09-20	14.85	14.97	14.83	14.89	320700
2006-09-21	14.89	14.93	14.65	14.77	317600
2006-09-22	14.75	14.78	14.58	14.71	336200
2006-09-25	14.63	14.83	14.59	14.76	414700
2006-09-26	14.76	14.89	14.72	14.81	220700
2006-09-27	14.75	15.02	14.74	15.02	215200
2006-09-28	15.06	15.06	14.91	15.01	202800
2006-09-29	15.03	15.05	14.95	15.01	237000
2006-10-02	14.96	15.11	14.81	15.01	277900
2006-10-03	14.93	15.12	14.82	15.01	164500
2006-10-04	15.01	15.32	15.01	15.31	188400
2006-10-05	15.30	15.60	15.25	15.59	322000
2006-10-06	15.59	15.62	15.43	15.53	205700
2006-10-09	15.53	15.68	15.33	15.57	253000
2006-10-10	15.61	15.75	15.49	15.67	132300
2006-10-11	15.67	15.95	15.65	15.83	248000
2006-10-12	15.90	16.22	15.81	16.21	274500
2006-10-13	16.17	16.46	16.16	16.36	157400
2006-10-16	16.29	16.30	16.10	16.16	210900
2006-10-17	16.05	16.16	15.98	16.05	152700
2006-10-18	16.14	16.20	15.90	16.00	174200
2006-10-19	15.95	16.11	15.95	16.00	201600
2006-10-20	16.00	16.05	15.84	15.99	122800
2006-10-23	15.89	16.08	15.87	16.07	109900
2006-10-24	16.07	16.17	15.96	16.16	341800
2006-10-25	16.12	16.26	16.05	16.19	261400
2006-10-26	16.28	16.74	16.16	16.73	388400
2006-10-27	16.73	17.00	16.45	16.60	212400
2006-10-30	16.60	16.78	16.50	16.76	196200
2006-10-31	16.89	16.97	16.67	16.88	298700
2006-11-01	16.75	16.85	16.25	16.29	288500
2006-11-02	16.20	16.48	16.08	16.30	221800
2006-11-03	16.32	16.42	16.04	16.30	171800
2006-11-06	16.30	16.45	16.20	16.36	190900
2006-11-07	16.33	16.40	16.12	16.12	203600
2006-11-08	16.00	16.25	15.85	16.22	289900
2006-11-09	16.27	16.30	16.01	16.18	220700
2006-11-10	16.26	16.26	16.07	16.25	125000
2006-11-13	16.25	16.58	16.10	16.49	233400
2006-11-14	16.49	16.70	16.25	16.70	234300
2006-11-15	16.70	16.93	16.66	16.79	314900
2006-11-16	16.85	16.92	16.73	16.87	153300
2006-11-17	16.85	16.85	16.56	16.61	184300
2006-11-20	16.61	17.03	16.57	16.96	146900
2006-11-21	16.96	17.34	16.94	17.30	115700
2006-11-22	17.30	17.53	17.24	17.31	101000
2006-11-24	17.17	17.48	17.09	17.32	25900
2006-11-27	17.26	17.27	16.82	17.03	228200
2006-11-28	17.05	17.17	17.00	17.05	222500
2006-11-29	17.15	17.50	17.09	17.39	130200
2006-11-30	17.40	17.77	16.85	17.72	338300
2006-12-01	17.65	17.80	17.21	17.55	265400
2006-12-04	17.65	18.00	17.49	17.94	232900
2006-12-05	17.85	17.86	17.30	17.35	442800
2006-12-06	17.27	17.27	16.95	17.00	326200
2006-12-07	17.03	17.23	17.00	17.00	198400
2006-12-08	16.95	17.19	16.95	17.06	106500
2006-12-11	17.02	17.47	17.02	17.46	127600
2006-12-12	17.48	17.48	17.00	17.29	140200
2006-12-13	17.40	17.43	17.14	17.20	135900
2006-12-14	17.23	17.33	17.07	17.08	161600
2006-12-15	17.25	18.00	17.25	17.50	663700
2006-12-18	17.57	17.57	17.15	17.23	193900
2006-12-19	17.22	17.22	17.05	17.07	389300
2006-12-20	17.12	17.39	17.12	17.20	258000
2006-12-21	17.23	17.54	17.16	17.26	479700
2006-12-22	17.32	17.47	17.25	17.31	235000
2006-12-26	17.42	17.63	17.39	17.46	197400
2006-12-27	17.57	17.72	17.49	17.60	164900
2006-12-28	17.53	17.72	17.39	17.62	156300
2006-12-29	17.67	17.84	17.43	17.72	321000
2007-01-03	17.85	18.02	17.50	17.74	465800
2007-01-04	17.74	18.00	17.25	17.52	417700
2007-01-05	17.04	17.48	16.62	17.04	1464900
2007-01-08	17.00	17.09	16.85	17.06	332700
2007-01-09	17.04	17.17	16.69	17.15	255100
2007-01-10	17.03	17.19	16.99	17.19	199300
2007-01-11	17.17	17.58	17.12	17.39	298100
2007-01-12	17.38	17.53	17.32	17.53	201600
2007-01-16	17.57	17.65	17.26	17.49	223100
2007-01-17	17.49	17.71	17.36	17.43	145900
2007-01-18	17.46	17.58	17.24	17.52	221100
2007-01-19	17.52	17.96	17.35	17.96	160400
2007-01-22	17.98	17.98	17.48	17.56	302500
2007-01-23	17.51	17.91	17.50	17.77	189000
2007-01-24	17.73	17.80	17.50	17.51	248800
2007-01-25	17.51	18.08	17.51	17.88	299300
2007-01-26	18.08	18.10	17.74	18.01	224900
2007-01-29	17.67	18.10	17.67	18.06	308000
2007-01-30	18.10	18.30	18.04	18.30	187900
2007-01-31	18.33	18.41	18.13	18.13	155200
2007-02-01	18.14	18.29	18.00	18.11	148000
2007-02-02	18.19	18.29	18.04	18.15	441800
2007-02-05	18.04	18.65	18.04	18.65	203700
2007-02-06	18.03	18.31	17.52	18.06	350200
2007-02-07	18.11	18.63	17.94	18.50	310600
2007-02-08	18.50	18.50	18.29	18.50	369500
2007-02-09	18.50	18.63	18.00	18.55	625100
2007-02-12	18.64	18.78	18.25	18.69	474222
2007-02-13	18.70	18.88	18.56	18.83	297608
2007-02-14	18.84	18.93	18.39	18.43	292379
2007-02-15	18.43	18.95	18.41	18.82	384400
2007-02-16	18.82	18.82	18.50	18.66	271400
2007-02-20	18.57	19.17	18.50	19.05	323300
2007-02-21	18.95	19.09	18.95	19.04	385600
2007-02-22	19.03	19.08	18.82	19.08	209400
2007-02-23	19.08	19.08	18.71	18.79	202600
2007-02-26	18.93	18.93	18.51	18.75	214887
2007-02-27	18.45	18.46	17.87	17.87	327400
2007-02-28	17.79	18.04	17.33	18.04	423800
2007-03-01	17.72	18.22	17.37	18.05	383400
2007-03-02	17.90	17.91	17.35	17.43	337700
2007-03-05	16.90	17.14	16.46	16.47	420800
2007-03-06	16.64	17.56	16.62	17.35	319500
2007-03-07	17.39	17.39	17.08	17.13	389500
2007-03-08	17.35	17.50	17.25	17.33	337300
2007-03-09	17.48	17.65	17.22	17.65	226100
2007-03-12	17.45	17.75	17.45	17.61	164900
2007-03-13	17.45	17.46	16.68	16.89	348900
2007-03-14	16.83	17.00	16.56	16.87	275300
2007-03-15	16.89	17.08	16.89	17.05	193800
2007-03-16	17.05	17.05	16.64	16.94	521400
2007-03-19	17.07	17.32	16.98	17.32	261300
2007-03-20	17.32	17.32	17.09	17.27	201600
2007-03-21	17.26	17.67	17.08	17.67	201500
2007-03-22	17.76	17.89	17.57	17.87	179500
2007-03-23	17.86	18.01	17.75	17.76	151500
2007-03-26	17.76	17.80	16.91	17.72	257500
2007-03-27	17.71	17.71	17.27	17.36	157000
2007-03-28	16.90	17.38	16.80	17.03	578139
2007-03-29	16.80	16.97	16.75	16.93	1873000
2007-03-30	16.97	17.15	16.76	17.15	801000
2007-04-02	17.15	17.25	16.97	17.23	380800
2007-04-03	17.33	17.43	17.11	17.41	270400
2007-04-04	17.37	17.50	16.83	17.50	334100
2007-04-05	17.42	17.52	17.32	17.40	228200
2007-04-09	17.47	17.47	17.03	17.09	237400
2007-04-10	17.04	17.14	16.75	17.04	330900
2007-04-11	17.10	17.17	16.76	16.99	331100
2007-04-12	16.92	17.02	16.63	17.02	212900
2007-04-13	17.00	17.15	16.75	17.13	197400
2007-04-16	17.12	17.37	16.89	17.35	230000
2007-04-17	17.34	17.59	17.14	17.52	266200
2007-04-18	17.41	17.59	17.41	17.52	246900
2007-04-19	17.38	17.47	17.28	17.39	283600
2007-04-20	17.75	17.75	17.45	17.55	329100
2007-04-23	17.50	17.96	17.50	17.95	340700
2007-04-24	17.95	17.95	17.57	17.66	314300
2007-04-25	17.85	17.98	17.51	17.73	268400
2007-04-26	17.46	17.50	17.00	17.09	364300
2007-04-27	18.07	18.07	17.26	17.37	451500
2007-04-30	17.37	17.37	16.73	16.80	989300
2007-05-01	17.28	17.28	16.40	16.84	504500
2007-05-02	16.83	17.23	16.67	17.20	305700
2007-05-03	17.13	17.19	16.59	17.04	439494
2007-05-04	17.09	17.16	16.88	17.09	198600
2007-05-07	17.11	17.20	16.95	17.06	262000
2007-05-08	16.94	17.20	16.80	17.08	265300
2007-05-09	17.03	17.41	17.03	17.31	397100
2007-05-10	17.23	17.29	16.86	16.87	420000
2007-05-11	17.00	17.10	16.89	16.96	177200
2007-05-14	16.97	17.00	16.53	16.87	313400
2007-05-15	16.89	16.89	16.44	16.56	587500
2007-05-16	16.63	16.65	16.22	16.58	553900
2007-05-17	16.47	16.47	16.17	16.25	301700
2007-05-18	16.26	16.31	15.98	16.15	299900
2007-05-21	16.19	16.66	16.13	16.39	339400
2007-05-22	16.41	16.84	16.26	16.73	298400
2007-05-23	16.79	17.08	16.67	16.88	488300
2007-05-24	16.85	16.95	16.27	16.41	465500
2007-05-25	16.51	16.73	16.41	16.49	264100
2007-05-29	16.52	16.94	16.52	16.90	322600
2007-05-30	16.71	17.14	16.70	17.13	337500
2007-05-31	18.02	18.02	17.13	17.21	572500
2007-06-01	17.25	17.60	17.21	17.30	762200
2007-06-04	17.25	17.34	17.07	17.22	266400
2007-06-05	17.12	17.13	16.63	16.91	383200
2007-06-06	16.79	16.87	16.66	16.76	308000
2007-06-07	16.66	16.66	16.24	16.41	284235
2007-06-08	16.41	16.71	16.26	16.65	243500
2007-06-11	16.57	16.66	16.31	16.54	260900
2007-06-12	16.42	16.44	16.14	16.22	348100
2007-06-13	16.29	16.42	16.01	16.42	353800
2007-06-14	16.40	16.55	16.29	16.37	404900
2007-06-15	16.81	16.81	16.34	16.38	604700
2007-06-18	16.45	16.52	16.25	16.32	265200
2007-06-19	16.25	16.67	16.07	16.64	466600
2007-06-20	16.64	16.85	16.48	16.51	689700
2007-06-21	16.45	16.54	16.16	16.51	491800
2007-06-22	16.51	16.51	16.23	16.40	793000
2007-06-25	16.37	16.40	15.95	16.08	584500
2007-06-26	16.20	16.26	15.85	16.05	322400
2007-06-27	15.91	16.20	15.75	16.20	413800
2007-06-28	16.22	16.46	15.95	16.00	489500
2007-06-29	16.08	16.30	15.53	15.83	568200
2007-07-02	15.87	16.25	15.87	16.18	729100
2007-07-03	16.23	16.39	15.98	16.30	152300
2007-07-05	16.26	16.63	16.26	16.60	337200
2007-07-06	16.62	16.79	16.48	16.66	250600
2007-07-09	16.66	16.66	16.44	16.53	161500
2007-07-10	16.40	16.43	16.04	16.05	275500
2007-07-11	16.06	16.08	15.81	15.96	232800
2007-07-12	16.07	16.30	15.97	16.21	286700
2007-07-13	16.16	16.25	16.01	16.13	324100
2007-07-16	16.05	16.17	15.76	15.76	313800
2007-07-17	15.83	15.86	15.67	15.72	184300
2007-07-18	15.55	15.69	15.16	15.66	401800
2007-07-19	15.78	15.85	15.64	15.76	235550
2007-07-20	15.73	15.76	15.35	15.42	689000
2007-07-23	15.50	15.53	15.10	15.10	159700
2007-07-24	14.50	14.76	14.13	14.46	494700
2007-07-25	14.47	14.80	14.06	14.12	376900
2007-07-26	12.00	14.10	12.00	13.71	773200
2007-07-27	12.96	13.43	12.79	12.86	544900
2007-07-30	12.70	12.95	12.55	12.69	516100
2007-07-31	12.84	12.98	12.60	12.93	955500
2007-08-01	13.02	15.19	12.51	14.00	2023300
2007-08-02	14.03	14.03	13.37	13.38	733000
2007-08-03	13.46	13.57	12.93	13.17	514400
2007-08-06	13.21	13.47	12.35	13.43	610700
2007-08-07	13.31	14.12	13.28	13.91	501000
2007-08-08	14.07	14.65	13.90	14.52	947000
2007-08-09	14.36	14.80	13.83	14.65	1068900
2007-08-10	14.47	14.96	14.15	14.54	451300
2007-08-13	14.90	14.98	14.26	14.32	324700
2007-08-14	14.35	14.35	13.92	13.93	211700
2007-08-15	13.96	14.47	13.79	13.99	336200
2007-08-16	13.99	14.73	13.56	14.43	539900
2007-08-17	14.50	16.01	14.50	14.93	638300
2007-08-20	15.05	15.05	14.33	14.57	435000
2007-08-21	14.47	14.91	14.47	14.59	285200
2007-08-22	14.70	15.02	14.53	14.73	487200
2007-08-23	14.77	14.93	14.44	14.53	309700
2007-08-24	14.55	14.95	14.50	14.92	238500
2007-08-27	14.95	15.05	14.59	14.88	254600
2007-08-28	14.75	14.89	14.32	14.32	621200
2007-08-29	14.37	14.49	14.20	14.47	302900
2007-08-30	14.30	14.82	14.17	14.64	294300
2007-08-31	14.90	15.05	14.72	14.89	297100
2007-09-04	14.77	14.89	14.66	14.74	556400
2007-09-05	14.52	14.79	14.46	14.64	296100
2007-09-06	14.71	14.71	14.29	14.37	578600
2007-09-07	14.15	14.26	14.00	14.05	401900
2007-09-10	14.17	14.32	13.67	14.10	312800
2007-09-11	14.15	14.33	14.08	14.18	361400
2007-09-12	14.16	14.55	14.15	14.39	496200
2007-09-13	14.49	14.98	14.32	14.69	341400
2007-09-14	14.46	15.04	14.46	15.04	256400
2007-09-17	15.02	15.10	14.82	14.99	748400
2007-09-18	15.04	15.64	14.97	15.61	450600
2007-09-19	15.84	16.31	15.70	16.20	544200
2007-09-20	16.14	16.25	15.81	16.05	458200
2007-09-21	16.20	16.25	15.87	16.07	701200
2007-09-24	16.05	16.41	16.02	16.26	238100
2007-09-25	16.09	16.19	15.43	15.61	675500
2007-09-26	15.68	15.82	15.44	15.60	449900
2007-09-27	15.70	15.82	15.55	15.71	509100
2007-09-28	15.67	15.75	15.50	15.53	264900
2007-10-01	15.57	16.19	15.55	16.15	307200
2007-10-02	16.15	16.53	16.15	16.50	233600
2007-10-03	16.43	16.48	16.22	16.25	217400
2007-10-04	16.39	16.60	16.19	16.58	183300
2007-10-05	16.70	17.36	16.64	17.36	391900
2007-10-08	17.30	17.34	17.12	17.29	253200
2007-10-09	16.90	17.01	16.62	17.01	551000
2007-10-10	17.01	17.11	16.74	16.90	341000
2007-10-11	16.92	17.04	16.62	16.88	386600
2007-10-12	16.87	16.98	16.44	16.57	464500
2007-10-15	16.53	16.59	16.10	16.20	401300
2007-10-16	16.18	16.18	15.90	16.00	247800
2007-10-17	16.12	16.12	15.50	15.82	357600
2007-10-18	15.66	15.87	15.62	15.80	293100
2007-10-19	15.78	15.81	15.14	15.17	510700
2007-10-22	14.93	15.97	14.93	15.71	467000
2007-10-23	15.93	16.94	15.48	16.31	291200
2007-10-24	16.22	16.31	15.84	16.25	306200
2007-10-25	16.37	16.58	16.06	16.31	313700
2007-10-26	16.50	16.66	16.16	16.61	239200
2007-10-29	16.47	16.51	15.67	15.85	242000
2007-10-30	15.75	16.27	15.75	16.14	420600
2007-10-31	16.16	17.11	16.15	16.73	1036400
2007-11-01	15.80	16.62	15.80	15.89	555300
2007-11-02	16.20	16.20	15.50	15.71	416000
2007-11-05	15.44	16.16	15.42	16.09	493700
2007-11-06	16.25	16.26	15.75	16.21	300000
2007-11-07	15.98	16.16	15.39	15.61	511000
2007-11-08	15.82	16.24	15.58	15.90	557600
2007-11-09	15.67	16.10	15.51	15.86	340500
2007-11-12	15.86	16.30	15.79	15.84	329000
2007-11-13	16.02	16.55	16.02	16.50	214800
2007-11-14	16.57	16.70	16.07	16.19	266400
2007-11-15	15.92	16.42	15.84	16.17	475400
2007-11-16	16.17	16.22	15.59	15.95	328700
2007-11-19	15.82	15.82	15.25	15.30	316200
2007-11-20	15.27	15.51	14.70	15.07	444600
2007-11-21	14.95	15.27	14.65	15.21	331300
2007-11-23	15.81	16.48	15.65	16.22	251700
2007-11-26	16.18	16.21	14.97	15.10	430000
2007-11-27	15.09	15.69	15.03	15.68	259800
2007-11-28	15.92	16.55	15.92	16.48	371200
2007-11-29	16.47	16.60	16.05	16.10	305600
2007-11-30	16.45	16.50	15.82	16.17	497800
2007-12-03	16.08	16.15	15.75	15.93	224600
2007-12-04	15.80	15.80	15.30	15.45	272500
2007-12-05	15.76	15.89	15.46	15.82	184100
2007-12-06	15.76	16.45	15.75	16.45	286510
2007-12-07	16.49	16.67	16.23	16.60	271011
2007-12-10	16.67	16.94	16.51	16.81	257000
2007-12-11	16.89	16.96	16.00	16.08	410300
2007-12-12	16.50	16.62	15.90	16.15	285610
2007-12-13	16.16	16.20	15.80	16.10	301100
2007-12-14	15.82	16.47	15.82	15.93	431200
2007-12-17	15.70	15.80	15.40	15.40	245100
2007-12-18	15.61	15.90	15.39	15.83	376800
2007-12-19	15.77	15.88	15.53	15.82	334000
2007-12-20	15.95	16.05	15.54	15.81	305800
2007-12-21	16.15	16.90	16.10	16.22	791100
2007-12-24	16.43	16.85	16.27	16.83	175500
2007-12-26	16.69	16.90	16.48	16.68	222100
2007-12-27	16.50	16.63	16.00	16.15	303600
2007-12-28	16.02	16.42	15.82	15.91	430825
2007-12-31	15.86	16.10	15.66	16.05	318100
2008-01-02	16.03	16.14	15.61	15.92	403082
2008-01-03	15.98	16.17	15.41	15.43	324700
2008-01-04	15.42	15.42	14.72	15.04	328158
2008-01-07	15.17	15.77	14.97	15.61	444154
2008-01-08	15.70	16.10	15.40	15.47	583697
2008-01-09	15.29	16.10	15.08	16.09	569323
2008-01-10	15.80	16.55	15.76	16.35	591985
2008-01-11	16.25	16.39	15.73	15.80	285737
2008-01-14	16.00	16.00	15.47	15.74	331356
2008-01-15	15.50	15.63	15.16	15.47	596446
2008-01-16	15.46	16.45	15.43	16.00	449820
2008-01-17	15.99	16.23	15.42	15.72	530298
2008-01-18	15.66	16.15	15.38	15.71	613450
2008-01-22	15.11	16.70	14.89	16.20	602325
2008-01-23	15.80	17.45	15.76	17.41	553632
2008-01-24	17.52	17.69	16.60	17.07	456315
2008-01-25	17.34	17.44	16.55	16.83	359542
2008-01-28	16.77	17.49	16.63	17.38	363110
2008-01-29	17.41	17.41	16.63	16.68	454976
2008-01-30	16.52	17.15	16.22	16.23	464517
2008-01-31	15.90	16.76	15.70	16.61	966494
2008-02-01	16.60	16.83	15.81	16.28	494177
2008-02-04	16.20	16.40	15.95	16.40	999159
2008-02-05	16.09	16.23	15.81	16.00	799400
2008-02-06	16.16	16.38	15.84	16.04	509959
2008-02-07	16.00	16.87	16.00	16.84	644197
2008-02-08	16.82	17.15	16.52	16.65	578806
2008-02-11	16.61	16.61	16.16	16.27	415813
2008-02-12	16.55	16.76	16.25	16.52	268860
2008-02-13	16.66	17.02	16.62	17.02	299336
2008-02-14	17.05	17.05	16.34	16.36	426408
2008-02-15	16.21	16.31	15.97	16.26	620577
2008-02-19	16.45	16.66	16.20	16.35	561558
2008-02-20	16.25	16.73	16.13	16.72	345307
2008-02-21	16.81	16.94	16.10	16.21	369000
2008-02-22	16.27	16.60	16.08	16.53	443133
2008-02-25	16.50	16.97	16.33	16.97	389185
2008-02-26	16.67	17.30	16.67	17.11	597902
2008-02-27	16.93	17.24	16.87	17.06	381700
2008-02-28	16.95	17.14	16.83	17.02	346710
2008-02-29	16.76	17.09	16.69	16.96	377406
2008-03-03	16.93	17.18	16.61	17.10	357030
2008-03-04	16.89	16.95	16.39	16.43	550900
2008-03-05	16.50	16.69	16.32	16.43	311178
2008-03-06	16.40	16.49	15.63	15.63	437400
2008-03-07	15.55	16.04	15.49	15.79	437477
2008-03-10	15.83	15.97	15.60	15.62	282191
2008-03-11	16.09	17.00	16.05	17.00	348974
2008-03-12	16.96	17.19	16.51	16.56	381900
2008-03-13	16.40	17.30	16.09	17.09	673868
2008-03-14	16.99	17.19	16.26	16.54	394552
2008-03-17	16.05	16.81	15.96	16.53	441903
2008-03-18	16.95	17.45	16.81	17.37	431966
2008-03-19	17.46	17.87	17.36	17.41	562278
2008-03-20	17.41	18.30	17.41	18.10	1371158
2008-03-24	18.22	18.94	18.17	18.59	754100
2008-03-25	18.74	19.20	17.36	17.80	1020395
2008-03-26	17.68	18.09	17.43	17.78	610800
2008-03-27	17.88	18.24	17.65	17.67	448570
2008-03-28	17.70	18.00	17.53	17.60	318500
2008-03-31	17.56	18.01	17.35	17.36	607289
2008-04-01	17.68	17.81	17.27	17.67	628195
2008-04-02	17.31	17.31	16.16	16.72	1182301
2008-04-03	16.50	16.76	16.10	16.62	1098500
2008-04-04	16.80	16.89	16.37	16.44	685184
2008-04-07	16.55	16.60	16.29	16.47	594600
2008-04-08	16.31	16.56	16.23	16.43	622300
2008-04-09	16.49	16.49	16.21	16.25	667694
2008-04-10	16.29	16.45	16.06	16.42	514794
2008-04-11	16.29	16.45	16.21	16.31	411180
2008-04-14	16.20	16.36	15.97	15.97	424940
2008-04-15	16.02	16.19	16.02	16.14	321276
2008-04-16	16.27	17.10	16.26	17.09	448703
2008-04-17	17.04	17.29	16.96	17.15	246842
2008-04-18	17.37	17.79	17.11	17.21	443558
2008-04-21	17.02	17.25	17.02	17.17	176773
2008-04-22	17.00	17.19	16.90	17.19	307407
2008-04-23	17.40	18.45	17.33	17.80	729285
2008-04-24	17.88	17.88	17.40	17.63	476556
2008-04-25	17.83	18.29	17.78	18.25	417650
2008-04-28	18.15	18.15	17.68	18.00	439977
2008-04-29	18.00	18.00	17.45	17.59	565219
2008-04-30	17.68	18.14	17.44	17.50	353736
2008-05-01	17.34	18.18	17.20	18.00	393909
2008-05-02	18.14	18.17	17.71	17.75	453355
2008-05-05	17.83	18.04	17.43	17.93	328116
2008-05-06	17.93	18.10	17.80	17.99	454427
2008-05-07	17.99	17.99	17.46	17.58	437317
2008-05-08	17.62	17.93	17.49	17.83	256972
2008-05-09	17.59	17.97	17.51	17.82	386204
2008-05-12	17.90	18.27	17.78	18.19	311060
2008-05-13	18.18	18.33	18.01	18.33	495527
2008-05-14	18.30	18.50	18.12	18.14	393272
2008-05-15	17.99	18.15	17.82	18.09	351267
2008-05-16	18.20	18.25	17.77	18.15	561750
2008-05-19	18.28	18.28	17.70	18.06	351785
2008-05-20	17.83	18.15	17.76	17.91	683053
2008-05-21	18.05	18.19	17.81	17.93	797225
2008-05-22	17.93	18.11	17.85	17.97	569585
2008-05-23	17.96	18.06	17.80	18.00	512864
2008-05-27	17.95	18.17	17.82	18.01	286595
2008-05-28	18.02	18.04	17.71	17.82	256794
2008-05-29	17.76	18.03	17.75	17.85	315081
2008-05-30	17.80	17.92	17.62	17.82	467156
2008-06-02	17.84	17.98	17.63	17.95	383335
2008-06-03	18.05	18.39	17.97	18.38	443311
2008-06-04	18.33	18.98	18.33	18.92	555350
2008-06-05	18.85	19.23	18.85	19.00	440137
2008-06-06	18.82	18.96	18.48	18.55	811971
2008-06-09	18.60	18.76	18.09	18.12	288211
2008-06-10	18.00	18.67	17.94	18.45	340854
2008-06-11	18.34	18.45	18.00	18.00	312708
2008-06-12	18.18	18.36	17.94	18.05	735985
2008-06-13	18.11	18.24	17.87	18.18	353148
2008-06-16	18.22	18.36	18.03	18.25	425690
2008-06-17	18.25	18.25	17.82	17.85	320485
2008-06-18	17.77	17.95	17.60	17.88	298338
2008-06-19	17.87	18.16	17.74	18.16	281752
2008-06-20	17.54	18.14	17.28	17.93	469266
2008-06-23	18.01	18.05	17.42	17.42	252332
2008-06-24	17.37	17.62	16.97	17.29	298685
2008-06-25	17.37	17.96	17.37	17.78	363770
2008-06-26	17.53	17.75	17.26	17.28	389164
2008-06-27	17.31	17.40	16.70	16.82	1603286
2008-06-30	16.87	16.88	16.60	16.65	522499
2008-07-01	16.57	16.80	16.00	16.67	778713
2008-07-02	16.65	16.76	16.18	16.24	537315
2008-07-03	16.26	16.64	16.20	16.21	396674
2008-07-07	16.27	16.35	15.63	15.90	668347
2008-07-08	15.90	16.93	15.76	16.93	657324
2008-07-09	16.86	16.86	15.79	15.82	593536
2008-07-10	15.83	16.54	15.69	16.38	578203
2008-07-11	16.20	16.99	16.10	16.62	543016
2008-07-14	16.73	16.88	16.00	16.14	600524
2008-07-15	15.94	16.73	15.79	16.15	565503
2008-07-16	16.15	17.25	15.96	17.23	507091
2008-07-17	17.30	17.77	17.17	17.65	550105
2008-07-18	17.72	17.74	17.38	17.60	374469
2008-07-21	17.58	17.97	17.42	17.89	281448
2008-07-22	17.86	18.29	17.66	18.27	409998
2008-07-23	18.27	18.77	18.09	18.51	378858
2008-07-24	18.63	18.63	17.61	17.62	479525
2008-07-25	17.62	17.99	17.55	17.81	474701
2008-07-28	17.79	18.07	17.35	17.52	400124
2008-07-29	17.34	17.45	16.87	17.25	700585
2008-07-30	17.49	17.54	16.77	17.28	542870
2008-07-31	17.11	17.33	16.83	17.27	503590
2008-08-01	17.40	17.49	16.94	17.41	363540
2008-08-04	17.44	17.58	16.86	17.28	378482
2008-08-05	17.44	18.40	17.41	18.16	454873
2008-08-06	17.94	18.04	17.67	17.84	357379
2008-08-07	17.55	17.78	16.93	17.22	414885
2008-08-08	17.13	18.27	17.11	18.05	223013
2008-08-11	18.10	19.13	18.02	18.86	559313
2008-08-12	18.75	18.83	18.35	18.65	265248
2008-08-13	18.43	18.65	18.10	18.64	420698
2008-08-14	18.46	18.76	18.35	18.49	370993
2008-08-15	18.65	18.83	17.97	18.26	346164
2008-08-18	18.27	18.45	17.82	18.07	204727
2008-08-19	17.85	17.99	17.30	17.44	505859
2008-08-20	17.57	17.62	16.95	17.34	524720
2008-08-21	17.03	17.29	16.94	17.00	400210
2008-08-22	17.27	17.77	17.16	17.66	412454
2008-08-25	17.50	17.58	17.31	17.34	493785
2008-08-26	17.34	17.59	17.31	17.56	517264
2008-08-27	17.47	17.71	17.37	17.55	301573
2008-08-28	17.63	17.95	17.44	17.92	399537
2008-08-29	17.73	17.97	17.62	17.84	791294
2008-09-02	18.01	18.41	17.49	17.83	353744
2008-09-03	17.74	18.16	17.64	17.99	613898
2008-09-04	17.67	17.89	17.49	17.65	672496
2008-09-05	17.49	17.80	17.38	17.67	525957
2008-09-08	17.91	18.54	17.80	18.07	549618
2008-09-09	17.74	18.35	17.61	17.61	310233
2008-09-10	17.78	18.07	17.37	17.90	429711
2008-09-11	17.47	18.07	17.22	17.91	561513
2008-09-12	17.62	18.03	17.62	17.85	339179
2008-09-15	17.03	17.90	17.03	17.23	467184
2008-09-16	16.43	17.76	16.43	17.76	1791745
2008-09-17	17.40	17.77	16.67	17.52	1646496
2008-09-18	17.76	18.25	17.52	18.02	1326284
2008-09-19	18.41	19.11	18.17	18.95	1712770
2008-09-22	18.74	18.79	17.96	18.07	724359
2008-09-23	17.94	18.51	17.71	18.20	736228
2008-09-24	17.97	18.51	17.85	18.10	396747
2008-09-25	18.20	18.67	18.08	18.50	398988
2008-09-26	18.05	19.23	18.03	19.23	502808
2008-09-29	19.15	19.15	18.25	18.52	590559
2008-09-30	19.66	19.66	18.58	19.66	982353
2008-10-01	19.41	19.50	18.78	19.11	371325
2008-10-02	18.96	19.04	18.20	18.22	601348
2008-10-03	18.67	19.00	17.75	17.75	687051
2008-10-06	17.37	19.35	16.76	17.37	1221188
2008-10-07	17.39	17.63	16.47	16.48	795912
2008-10-08	16.20	17.25	16.00	16.42	999091
2008-10-09	16.54	16.93	15.33	15.57	1480840
2008-10-10	14.77	19.75	13.60	17.00	1707632
2008-10-13	17.87	17.93	16.50	17.93	917549
2008-10-14	18.27	18.39	15.66	16.76	1107282
2008-10-15	16.17	16.20	14.23	14.46	1430919
2008-10-16	14.67	15.50	13.50	15.45	1138786
2008-10-17	15.00	16.50	14.62	15.44	841310
2008-10-20	15.68	16.10	15.00	16.09	686546
2008-10-21	15.87	16.20	15.70	15.74	530435
2008-10-22	15.29	15.78	14.75	15.18	529217
2008-10-23	15.03	15.35	13.53	14.87	755377
2008-10-24	14.00	14.36	13.23	13.35	961938
2008-10-27	13.13	13.79	11.97	12.13	1385749
2008-10-28	12.47	13.73	11.53	13.69	1611817
2008-10-29	13.79	14.20	13.25	13.51	906440
2008-10-30	13.99	14.13	13.37	14.12	569268
2008-10-31	14.00	15.12	13.73	15.07	683289
2008-11-03	15.01	15.35	14.75	14.98	416063
2008-11-04	15.15	15.40	14.82	15.25	309680
2008-11-05	15.19	15.43	14.00	14.12	1021449
2008-11-06	14.14	14.30	13.65	13.97	561819
2008-11-07	14.11	14.73	13.66	14.66	593338
2008-11-10	14.88	15.23	13.94	13.97	627447
2008-11-11	13.71	14.85	13.37	14.04	609116
2008-11-12	13.76	14.27	13.25	13.27	585904
2008-11-13	13.44	14.79	12.91	14.41	990227
2008-11-14	14.18	14.50	13.13	13.20	665112
2008-11-17	13.07	13.61	12.76	12.81	674433
2008-11-18	12.86	13.12	12.00	12.88	585673
2008-11-19	12.82	12.87	11.53	11.74	786669
2008-11-20	11.54	12.47	10.87	11.01	940632
2008-11-21	11.23	11.59	9.30	10.72	1559306
2008-11-24	11.18	11.97	10.42	11.73	1036612
2008-11-25	11.95	12.42	11.32	12.42	1025110
2008-11-26	12.09	13.27	11.88	13.17	616930
2008-11-28	13.19	13.25	12.73	13.24	197753
2008-12-01	12.86	12.86	11.13	11.55	726120
2008-12-02	11.88	12.72	11.55	12.60	800930
2008-12-03	12.41	13.27	11.84	13.21	735186
2008-12-04	13.06	13.60	12.53	12.85	638763
2008-12-05	12.62	13.52	12.29	13.49	800268
2008-12-08	14.00	14.70	13.62	14.61	606222
2008-12-09	14.20	14.93	13.54	13.84	462551
2008-12-10	13.79	14.93	13.79	14.90	409771
2008-12-11	14.69	14.74	12.79	13.07	466208
2008-12-12	12.87	14.01	12.73	13.89	726136
2008-12-15	13.92	14.03	13.01	13.48	771639
2008-12-16	13.75	14.89	13.75	14.78	1039173
2008-12-17	14.53	15.73	14.12	15.11	698379
2008-12-18	15.11	15.33	13.97	14.14	695209
2008-12-19	14.40	15.08	13.74	13.98	4115506
2008-12-22	13.98	14.62	12.82	12.91	1549346
2008-12-23	13.31	13.84	13.12	13.60	886005
2008-12-24	14.41	15.67	14.14	14.78	1673772
2008-12-26	15.24	15.24	14.24	14.48	930770
2008-12-29	14.47	14.78	14.31	14.60	1750972
2008-12-30	14.75	14.93	14.51	14.57	1981496
2008-12-31	14.63	16.70	14.63	15.97	12945527
2009-01-02	15.70	15.91	14.80	14.92	1609800
2009-01-05	14.90	15.70	14.61	14.74	1435832
2009-01-06	14.78	15.49	14.76	15.02	1919540
2009-01-07	14.87	14.87	14.07	14.34	1589411
2009-01-08	14.40	14.51	13.64	14.01	1570691
2009-01-09	13.99	13.99	13.22	13.27	1381044
2009-01-12	13.29	13.41	12.80	13.00	1239458
2009-01-13	13.01	13.86	12.84	13.80	1301669
2009-01-14	13.82	13.82	13.16	13.30	1666600
2009-01-15	13.31	14.17	12.69	13.88	1371463
2009-01-16	13.97	15.22	13.64	14.75	1602238
2009-01-20	14.46	14.73	13.40	13.55	2532280
2009-01-21	13.81	14.89	13.05	14.76	1995063
2009-01-22	14.57	14.89	13.88	14.16	1810307
2009-01-23	13.84	14.70	13.49	14.70	1165074
2009-01-26	14.65	15.26	14.41	14.85	735962
2009-01-27	14.87	15.42	14.82	15.22	1164020
2009-01-28	15.53	16.15	14.85	16.05	1691081
2009-01-29	15.82	16.14	15.14	15.29	1817412
2009-01-30	15.21	15.64	14.45	14.63	1318574
2009-02-02	14.43	15.81	14.28	15.74	1127502
2009-02-03	15.73	16.08	15.25	15.79	900814
2009-02-04	15.69	16.10	15.24	15.27	919605
2009-02-05	15.17	15.64	14.75	15.13	1150493
2009-02-06	15.13	16.23	14.84	16.19	1143244
2009-02-09	16.21	16.42	15.76	16.41	702671
2009-02-10	16.16	16.25	14.67	14.74	1570550
2009-02-11	14.86	15.00	14.22	14.92	1492797
2009-02-12	14.50	14.91	13.73	14.75	1489985
2009-02-13	14.71	14.93	14.08	14.19	1621396
2009-02-17	13.87	14.00	13.27	13.35	1569220
2009-02-18	13.49	13.90	13.03	13.68	1422654
2009-02-19	13.67	13.89	13.18	13.34	1233752
2009-02-20	13.00	14.46	13.00	14.39	1907540
2009-02-23	14.67	14.67	13.22	13.28	1597240
2009-02-24	13.52	14.18	13.14	14.15	2602255
2009-02-25	14.08	14.68	13.48	14.04	2376159
2009-02-26	14.21	14.37	13.11	13.28	1490407
2009-02-27	12.95	13.86	12.95	13.13	1537013
2009-03-02	13.08	13.10	12.00	12.09	2005214
2009-03-03	12.46	12.79	11.51	12.03	2232422
2009-03-04	12.21	12.76	11.76	12.49	1284874
2009-03-05	12.12	12.45	11.70	11.83	1682351
2009-03-06	11.99	12.05	11.15	11.89	1737073
2009-03-09	11.70	12.20	11.57	12.09	1299805
2009-03-10	12.30	13.53	12.11	13.50	2548166
2009-03-11	13.52	13.66	12.93	13.15	1965020
2009-03-12	13.30	14.42	12.90	14.24	2368166
2009-03-13	14.24	14.34	13.36	13.93	1385963
2009-03-16	14.30	14.30	12.84	12.85	2152736
2009-03-17	12.80	13.67	12.57	13.65	2289237
2009-03-18	13.67	14.43	13.10	14.40	2321210
2009-03-19	14.41	14.87	13.50	13.56	1754025
2009-03-20	13.61	13.73	12.86	12.87	1777601
2009-03-23	13.32	14.88	13.21	14.86	2860209
2009-03-24	14.62	14.92	13.59	13.79	2264073
2009-03-25	13.91	14.23	12.92	13.94	2320234
2009-03-26	13.92	14.24	13.41	14.09	2142811
2009-03-27	13.70	13.93	13.33	13.36	1494997
2009-03-30	13.04	13.33	12.76	13.09	2517308
2009-03-31	13.28	14.46	13.10	14.08	3303539
2009-04-01	13.74	14.38	13.71	14.10	2189968
2009-04-02	14.47	15.03	14.02	14.92	2829471
2009-04-03	14.67	15.68	14.27	15.58	2468038
2009-04-06	15.36	15.60	14.77	15.33	1986739
2009-04-07	15.04	15.04	13.91	13.94	2021814
2009-04-08	14.09	14.42	13.66	14.12	1816927
2009-04-09	14.33	15.65	14.30	15.58	2533709
2009-04-13	15.43	15.58	14.85	15.18	2299193
2009-04-14	15.00	15.00	13.82	13.89	2728141
2009-04-15	13.87	14.74	13.69	14.61	2486372
2009-04-16	14.62	15.41	14.05	14.90	2310378
2009-04-17	14.92	15.25	14.18	14.83	2014017
2009-04-20	14.59	14.59	13.82	13.93	3104592
2009-04-21	13.79	15.50	13.56	15.39	4181680
2009-04-22	15.19	15.97	14.83	15.23	3716150
2009-04-23	15.27	15.85	14.77	15.51	1858728
2009-04-24	15.44	16.49	15.33	16.13	2314618
2009-04-27	15.74	16.13	15.23	15.64	2204261
2009-04-28	15.28	16.06	15.07	15.40	1513309
2009-04-29	15.50	16.21	15.31	16.08	1545433
2009-04-30	16.12	16.31	15.56	15.72	1363794
2009-05-01	15.59	15.80	15.08	15.24	1253733
2009-05-04	15.67	16.67	15.33	16.59	1838617
2009-05-05	16.33	16.37	15.76	15.98	1176419
2009-05-06	16.18	16.73	15.78	16.69	1717350
2009-05-07	16.78	16.78	15.27	15.49	1646984
2009-05-08	15.23	16.20	15.06	16.18	1873000
2009-05-11	15.77	15.93	15.35	15.39	1748639
2009-05-12	15.63	15.76	14.90	15.38	1242143
2009-05-13	15.10	15.10	14.41	14.52	1646206
2009-05-14	14.65	15.01	14.28	14.86	1382164
2009-05-15	14.80	14.80	13.87	14.14	1627178
2009-05-18	14.46	15.22	14.27	15.12	1978904
2009-05-19	14.73	15.23	14.59	14.82	1070348
2009-05-20	15.20	15.24	14.55	14.63	1400781
2009-05-21	14.28	14.95	14.28	14.91	1081626
2009-05-22	14.98	15.08	14.65	14.68	1010692
2009-05-26	14.60	15.74	14.50	15.67	1778516
2009-05-27	15.56	15.71	14.91	14.98	1600470
2009-05-28	15.32	15.49	14.79	15.42	1074050
2009-05-29	15.48	16.00	15.24	15.97	1251328
2009-06-01	16.15	17.05	16.10	16.51	1803166
2009-06-02	16.41	16.76	16.29	16.48	1363643
2009-06-03	16.33	16.58	16.29	16.55	821036
2009-06-04	16.64	17.25	16.51	17.20	1133654
2009-06-05	17.23	17.40	16.85	17.04	1108786
2009-06-08	17.02	17.03	16.50	16.69	818939
2009-06-09	16.48	17.01	16.43	16.46	742606
2009-06-10	16.55	16.58	15.66	15.99	1551680
2009-06-11	15.93	16.27	15.67	15.73	1094960
2009-06-12	15.76	16.00	15.51	15.93	1111777
2009-06-15	15.77	15.77	15.14	15.30	1576112
2009-06-16	15.57	15.61	14.97	15.16	987809
2009-06-17	15.16	15.32	14.85	14.99	1293088
2009-06-18	15.04	15.38	14.97	15.31	838887
2009-06-19	15.47	15.50	15.12	15.34	1226252
2009-06-22	15.23	15.43	14.78	14.83	1288816
2009-06-23	15.06	15.11	14.72	14.81	736291
2009-06-24	14.93	15.22	14.86	15.11	704968
2009-06-25	15.08	15.50	14.82	15.49	625371
2009-06-26	15.49	15.61	15.21	15.53	1196441
2009-06-29	15.51	15.66	15.25	15.54	638077
2009-06-30	15.50	15.67	15.43	15.52	507258
2009-07-01	15.50	15.90	15.50	15.81	521332
2009-07-02	15.63	15.64	14.89	14.89	1080099
2009-07-06	14.99	15.61	14.86	15.54	900742
2009-07-07	15.49	15.73	15.05	15.09	975226
2009-07-08	15.16	15.35	14.78	15.15	819853
2009-07-09	15.25	15.35	14.71	14.72	663402
2009-07-10	14.66	15.03	14.51	14.83	680303
2009-07-13	14.97	15.42	14.71	15.37	1121825
2009-07-14	15.33	15.77	15.17	15.57	879032
2009-07-15	15.60	15.91	15.50	15.84	1201097
2009-07-16	15.72	16.33	15.60	16.24	692811
2009-07-17	16.28	16.35	15.91	15.99	681147
2009-07-20	16.19	16.43	16.11	16.39	657658
2009-07-21	16.42	16.43	15.85	16.18	638763
2009-07-22	16.01	16.45	15.92	16.23	488654
2009-07-23	16.23	16.77	16.00	16.52	1661672
2009-07-24	16.49	16.55	16.22	16.51	480884
2009-07-27	16.59	16.69	16.33	16.66	591887
2009-07-28	16.55	16.90	16.39	16.83	809045
2009-07-29	16.59	16.71	16.41	16.54	700059
2009-07-30	16.66	17.50	16.46	17.00	943641
2009-07-31	16.81	17.18	16.67	16.71	669172
2009-08-03	16.98	17.10	16.73	16.99	627751
2009-08-04	16.96	17.91	16.76	17.79	970507
2009-08-05	17.70	18.59	17.52	18.51	1128429
2009-08-06	18.48	18.86	17.94	18.10	957490
2009-08-07	18.36	19.01	18.20	18.84	1093981
2009-08-10	18.66	18.76	18.03	18.23	706880
2009-08-11	18.18	18.18	17.61	17.84	608382
2009-08-12	17.84	18.32	17.66	17.86	893861
2009-08-13	18.16	18.16	17.50	17.63	627714
2009-08-14	17.63	17.70	17.06	17.39	725387
2009-08-17	17.10	17.10	16.64	16.67	1034431
2009-08-18	16.82	16.95	16.50	16.77	606177
2009-08-19	16.59	16.64	16.37	16.55	803183
2009-08-20	16.56	17.04	16.45	17.04	928892
2009-08-21	17.27	17.73	16.98	17.41	916003
2009-08-24	17.52	17.52	17.03	17.14	988640
2009-08-25	17.10	17.42	16.91	16.99	1312291
2009-08-26	17.02	17.10	16.81	17.00	1000821
2009-08-27	17.02	17.15	16.67	17.04	1000923
2009-08-28	17.17	17.27	16.85	17.01	606728
2009-08-31	16.76	17.00	16.70	16.91	747919
2009-09-01	16.84	16.87	16.05	16.06	1301078
2009-09-02	16.01	16.22	15.85	15.98	538340
2009-09-03	16.06	16.30	15.73	16.29	582273
2009-09-04	16.24	16.37	15.95	16.36	518195
2009-09-08	16.58	16.78	16.40	16.78	695335
2009-09-09	16.79	17.00	16.59	16.97	525557
2009-09-10	16.93	16.96	16.59	16.94	536922
2009-09-11	16.93	17.00	16.52	16.66	686555
2009-09-14	16.56	17.10	16.48	17.05	574016
2009-09-15	16.91	17.40	16.73	17.20	708705
2009-09-16	17.23	17.50	17.17	17.39	793040
2009-09-17	17.31	17.79	17.01	17.23	1663302
2009-09-18	17.23	17.36	16.96	17.19	1044243
2009-09-21	17.02	17.16	16.80	16.88	677917
2009-09-22	16.95	17.11	16.85	16.94	1049259
2009-09-23	17.00	17.00	16.28	16.32	1329667
2009-09-24	16.40	16.56	15.68	15.83	1867675
2009-09-25	15.75	16.20	15.60	16.09	820082
2009-09-28	16.12	16.74	16.00	16.69	984509
2009-09-29	16.68	16.80	16.32	16.37	612790
2009-09-30	16.35	16.55	15.99	16.02	1081489
2009-10-01	15.98	16.03	15.29	15.35	1782759
2009-10-02	15.21	15.49	15.05	15.18	1456897
2009-10-05	15.30	15.53	15.21	15.31	1016970
2009-10-06	15.43	15.64	14.98	15.13	1137951
2009-10-07	15.17	15.24	14.78	14.92	1219610
2009-10-08	14.98	15.31	14.89	14.96	1622902
2009-10-09	14.95	15.28	14.77	15.25	1093719
2009-10-12	15.78	15.84	15.52	15.73	1089569
2009-10-13	15.71	15.75	15.41	15.60	1029282
2009-10-14	15.88	16.17	15.70	16.12	1036665
2009-10-15	15.96	16.03	15.85	15.95	923326
2009-10-16	15.77	15.92	15.61	15.77	940421
2009-10-19	15.77	16.33	15.77	16.25	971723
2009-10-20	16.32	16.32	15.83	15.96	923869
2009-10-21	15.87	16.23	15.64	15.66	1370942
2009-10-22	15.62	15.95	15.40	15.86	760193
2009-10-23	15.97	15.97	15.48	15.55	1062421
2009-10-26	15.59	15.78	15.30	15.42	1034437
2009-10-27	15.40	15.57	15.16	15.16	2305205
2009-10-28	15.09	15.31	14.64	14.67	1454671
2009-10-29	14.76	15.08	14.39	15.05	1651286
2009-10-30	14.88	15.49	14.75	15.16	2001139
2009-11-02	15.44	15.70	15.14	15.46	1732672
2009-11-03	15.28	15.93	15.24	15.93	1538331
2009-11-04	16.02	16.16	15.75	15.76	1639007
2009-11-05	15.97	16.23	15.74	16.22	980404
2009-11-06	16.05	16.21	15.80	16.04	1186277
2009-11-09	16.21	16.64	16.12	16.62	1209691
2009-11-10	16.50	17.00	16.38	16.88	1877944
2009-11-11	17.08	17.26	16.83	17.25	1133374
2009-11-12	17.22	17.32	17.12	17.21	1336260
2009-11-13	17.32	17.49	17.18	17.49	1019637
2009-11-16	17.03	17.82	17.01	17.64	1953453
2009-11-17	17.68	18.55	17.54	18.11	2362112
2009-11-18	18.60	19.03	18.33	18.49	2246364
2009-11-19	18.40	18.48	17.92	17.94	2394315
2009-11-20	17.86	18.11	17.80	17.92	1790380
2009-11-23	18.22	18.35	17.64	17.85	1954648
2009-11-24	17.88	17.88	17.59	17.76	950823
2009-11-25	17.77	17.96	17.76	17.87	509307
2009-11-27	17.50	17.73	17.30	17.40	631070
2009-11-30	17.47	18.17	17.21	18.09	1346772
2009-12-01	18.16	18.37	18.06	18.21	808415
2009-12-02	18.19	18.61	18.19	18.52	857943
2009-12-03	18.55	18.89	18.28	18.34	912876
2009-12-04	18.60	19.08	18.58	18.86	1083748
2009-12-07	18.92	18.94	18.42	18.60	903582
2009-12-08	18.37	18.86	18.32	18.35	793438
2009-12-09	18.37	18.55	18.19	18.41	659732
2009-12-10	18.57	18.63	18.10	18.23	599166
2009-12-11	18.19	18.43	18.13	18.43	437513
2009-12-14	18.51	18.63	18.10	18.63	727484
2009-12-15	18.43	18.56	18.25	18.29	623041
2009-12-16	18.46	18.65	18.31	18.50	803427
2009-12-17	18.33	18.62	18.33	18.59	735570
2009-12-18	18.74	18.94	18.55	18.91	1693855
2009-12-21	18.98	19.10	18.86	19.05	440837
2009-12-22	19.14	19.45	18.98	19.45	602863
2009-12-23	19.55	19.93	19.41	19.58	849388
2009-12-24	19.55	19.71	19.42	19.55	346874
2009-12-28	19.70	19.88	19.60	19.78	567386
2009-12-29	19.78	19.84	19.49	19.64	665907
2009-12-30	19.59	19.89	19.52	19.85	645738
2009-12-31	19.84	20.08	19.40	19.45	660936
2010-01-04	19.75	19.97	19.42	19.62	1476609
2010-01-05	19.67	19.99	19.50	19.95	1104290
2010-01-06	20.03	20.18	19.81	19.91	1023797
2010-01-07	19.86	20.00	19.61	19.93	1232185
2010-01-08	19.81	20.25	19.79	19.84	1278512
2010-01-11	19.89	20.07	19.85	19.89	797671
2010-01-12	19.74	19.80	19.32	19.41	1152597
2010-01-13	19.53	19.95	19.39	19.92	1279992
2010-01-14	19.80	20.01	19.59	19.83	654423
2010-01-15	19.87	20.15	19.80	20.00	1076559
2010-01-19	19.99	20.57	19.93	20.54	956374
2010-01-20	20.41	20.44	20.20	20.36	1841526
2010-01-21	20.39	20.67	19.87	19.95	1766087
2010-01-22	19.89	20.23	19.70	19.74	1258094
2010-01-25	20.02	20.13	19.67	19.96	843215
2010-01-26	19.96	20.24	19.80	19.92	974410
2010-01-27	19.52	19.63	19.14	19.40	1339536
2010-01-28	19.42	19.50	18.71	18.71	2159232
2010-01-29	18.82	19.00	18.57	18.71	2082656
2010-02-01	18.81	18.90	18.68	18.86	686671
2010-02-02	18.86	19.34	18.76	19.22	1312609
2010-02-03	19.05	19.16	18.65	18.78	593128
2010-02-04	18.64	18.68	17.94	17.95	1762453
2010-02-05	17.97	18.23	17.00	18.06	1662764
2010-02-08	18.49	18.64	17.65	17.69	1181738
2010-02-09	17.96	18.07	17.49	17.67	1661491
2010-02-10	17.72	18.11	17.41	17.89	1254692
2010-02-11	17.88	18.29	17.67	18.29	818458
2010-02-12	18.06	18.29	17.94	18.26	689904
2010-02-16	18.35	18.42	18.20	18.38	906250
2010-02-17	18.39	18.74	18.39	18.68	761665
2010-02-18	18.70	18.74	18.53	18.64	671196
2010-02-19	18.53	18.76	18.53	18.60	600822
2010-02-22	18.67	18.91	18.58	18.87	731197
2010-02-23	18.76	19.00	18.68	18.75	1354443
2010-02-24	18.85	18.85	18.51	18.66	1007448
2010-02-25	18.45	18.81	18.37	18.74	1064585
2010-02-26	18.73	19.04	18.56	18.97	1723064
2010-03-01	19.01	19.18	18.96	19.13	1015019
2010-03-02	19.18	19.18	18.83	18.93	968201
2010-03-03	19.01	19.01	18.78	18.91	639911
2010-03-04	18.83	19.02	18.83	18.95	1092291
2010-03-05	19.12	19.38	18.98	19.34	1035330
2010-03-08	19.35	19.69	19.29	19.58	750943
2010-03-09	19.56	19.95	19.51	19.67	698492
2010-03-10	19.62	20.15	19.53	20.13	1101651
2010-03-11	19.99	20.47	19.84	20.43	1240713
2010-03-12	20.45	20.51	20.19	20.44	1124465
2010-03-15	20.37	20.45	20.02	20.25	611831
2010-03-16	20.32	20.65	20.20	20.58	709568
2010-03-17	20.61	20.75	20.50	20.64	921820
2010-03-18	20.65	20.74	20.49	20.54	778836
2010-03-19	20.54	20.68	20.17	20.22	1259728
2010-03-22	20.13	20.48	20.00	20.41	788569
2010-03-23	20.37	20.41	20.08	20.38	870166
2010-03-24	20.28	20.59	20.27	20.50	673512
2010-03-25	20.68	21.10	20.59	20.60	1080674
2010-03-26	20.69	20.74	20.33	20.38	782968
2010-03-29	20.42	20.45	19.64	19.89	1429517
2010-03-30	19.99	20.02	19.73	19.86	786225
2010-03-31	19.72	19.96	19.45	19.49	3400679
2010-04-01	19.53	19.66	19.47	19.57	873217
2010-04-05	19.68	20.28	19.64	20.25	1100026
2010-04-06	20.10	20.70	19.99	20.63	765599
2010-04-07	20.56	20.73	20.09	20.18	1059874
2010-04-08	20.11	20.32	20.05	20.18	1154684
2010-04-09	20.25	20.29	20.03	20.10	1211962
2010-04-12	20.18	20.23	19.84	19.87	1167614
2010-04-13	19.84	20.35	19.76	20.28	751810
2010-04-14	20.60	20.60	20.25	20.49	849370
2010-04-15	20.36	20.47	19.95	19.95	948494
2010-04-16	19.90	19.99	19.26	19.30	1386979
2010-04-19	19.23	19.66	19.20	19.60	1141821
2010-04-20	19.74	19.87	19.49	19.87	644366
2010-04-21	19.83	20.44	19.83	20.35	1014154
2010-04-22	20.09	20.84	20.04	20.77	1306812
2010-04-23	20.83	21.06	20.58	21.04	803193
2010-04-26	21.05	21.27	20.91	21.03	922350
2010-04-27	20.95	21.15	20.42	20.49	1124245
2010-04-28	20.41	20.41	19.95	20.06	963951
2010-04-29	20.21	20.78	20.15	20.70	831954
2010-04-30	20.68	20.89	20.02	20.02	907409
2010-05-03	20.09	20.59	20.09	20.48	1034842
2010-05-04	20.15	20.23	19.73	19.97	983922
2010-05-05	19.65	20.17	19.44	19.71	755121
2010-05-06	19.54	19.82	17.50	18.58	1624090
2010-05-07	18.62	18.83	17.85	18.15	1420583
2010-05-10	18.94	19.46	18.82	19.46	1030614
2010-05-11	19.18	19.92	19.02	19.69	882650
2010-05-12	19.79	20.24	19.59	20.22	783490
2010-05-13	20.22	20.46	19.96	20.05	842695
2010-05-14	19.88	19.96	19.20	19.41	778036
2010-05-17	19.46	19.84	18.90	19.48	695461
2010-05-18	19.69	19.85	19.19	19.32	1078494
2010-05-19	19.18	19.60	18.76	19.40	1532524
2010-05-20	18.92	19.24	18.50	18.51	1497235
2010-05-21	18.22	19.23	18.06	19.18	1667686
2010-05-24	19.17	19.29	18.75	18.76	736683
2010-05-25	18.24	18.94	18.10	18.85	1035703
2010-05-26	18.99	19.47	18.82	19.08	1367971
2010-05-27	19.55	20.10	19.27	20.06	1167868
2010-05-28	19.99	20.15	19.71	19.86	1154620
2010-06-01	19.70	19.94	19.36	19.36	857838
2010-06-02	19.43	19.82	19.08	19.81	1085974
2010-06-03	19.76	19.90	19.49	19.71	640101
2010-06-04	19.13	19.41	18.55	18.60	1252287
2010-06-07	18.66	19.10	18.50	18.56	826601
2010-06-08	18.58	18.87	18.07	18.85	869845
2010-06-09	19.01	19.36	18.74	18.88	665859
2010-06-10	19.12	19.66	18.92	19.62	847351
2010-06-11	19.32	20.00	19.32	20.00	781462
2010-06-14	20.27	20.30	19.92	20.17	1978053
2010-06-15	20.27	20.72	20.16	20.58	1560949
2010-06-16	20.48	20.83	20.45	20.61	1179456
2010-06-17	20.72	20.90	20.50	20.85	710649
2010-06-18	20.89	20.91	20.38	20.49	1495050
2010-06-21	20.80	20.85	20.09	20.19	982660
2010-06-22	20.27	20.44	19.85	19.86	932836
2010-06-23	19.78	20.01	19.61	19.65	1981316
2010-06-24	19.56	19.74	19.23	19.37	1219406
2010-06-25	19.49	20.14	19.33	20.05	1329827
2010-06-28	20.18	20.31	19.89	20.08	598677
2010-06-29	19.72	20.04	19.59	19.79	1507630
2010-06-30	19.80	20.33	19.66	19.93	1513297
2010-07-01	19.95	20.15	19.37	20.00	1733665
2010-07-02	20.06	20.13	19.70	19.86	1346633
2010-07-06	20.09	20.47	19.50	19.72	1313920
2010-07-07	19.85	20.69	19.77	20.67	1556520
2010-07-08	20.92	21.00	20.43	20.80	1317803
2010-07-09	20.72	21.06	20.64	21.06	679192
2010-07-12	20.89	21.10	20.80	20.97	506505
2010-07-13	21.20	21.67	21.14	21.55	1066104
2010-07-14	21.46	21.56	21.13	21.31	846411
2010-07-15	21.18	21.28	20.64	20.87	1133432
2010-07-16	21.04	21.34	20.89	21.21	1986024
2010-07-19	21.37	21.63	20.85	21.53	899211
2010-07-20	21.23	22.14	21.05	22.12	945920
2010-07-21	22.34	22.35	21.62	21.74	1121867
2010-07-22	21.92	22.61	21.92	22.45	1092557
2010-07-23	21.71	22.64	21.56	22.64	1307235
2010-07-26	22.62	22.99	22.44	22.93	1035147
2010-07-27	23.04	23.37	22.73	23.07	797717
2010-07-28	21.95	22.39	21.80	22.13	879711
2010-07-29	22.26	22.40	21.59	22.09	979371
2010-07-30	21.97	22.23	21.57	21.98	747344
2010-08-02	22.32	22.74	22.32	22.65	784178
2010-08-03	22.50	22.66	22.34	22.40	764797
2010-08-04	22.46	22.68	22.35	22.49	572100
2010-08-05	22.40	22.42	21.69	21.74	902564
2010-08-06	21.54	21.73	21.14	21.52	739751
2010-08-09	22.35	22.48	21.85	22.03	858737
2010-08-10	21.81	21.99	21.59	21.76	1144172
2010-08-11	21.38	21.67	21.28	21.52	1035365
2010-08-12	21.26	21.35	20.96	21.23	1146866
2010-08-13	21.20	21.30	20.93	21.15	704588
2010-08-16	21.05	21.43	20.95	21.13	562047
2010-08-17	21.37	21.64	21.10	21.58	743612
2010-08-18	21.59	21.70	21.36	21.52	1006570
2010-08-19	21.41	21.45	20.91	21.07	834135
2010-08-20	20.96	21.20	20.84	21.12	593207
2010-08-23	21.19	21.34	21.00	21.18	614501
2010-08-24	20.89	21.31	20.65	21.08	724200
2010-08-25	20.98	21.23	20.85	21.13	1208170
2010-08-26	21.20	21.20	20.74	20.77	1516252
2010-08-27	20.92	21.28	20.39	21.24	1653753
2010-08-30	21.21	21.33	21.00	21.00	809704
2010-08-31	21.00	21.50	20.81	21.45	1300929
2010-09-01	21.73	22.14	21.55	22.02	1358125
2010-09-02	22.14	22.30	21.74	22.23	1379134
2010-09-03	22.48	22.58	22.29	22.55	687768
2010-09-07	22.39	22.47	22.02	22.02	648809
2010-09-08	22.13	22.32	21.88	21.93	646019
2010-09-09	22.15	22.24	21.34	21.48	890541
2010-09-10	21.49	21.62	21.39	21.46	674058
2010-09-13	21.65	21.76	21.46	21.51	1107931
2010-09-14	21.56	21.73	21.40	21.49	802833
2010-09-15	21.23	21.54	21.16	21.46	1163061
2010-09-16	21.47	21.65	21.35	21.58	917318
2010-09-17	21.75	22.03	21.34	21.91	1112808
2010-09-20	21.92	22.67	21.85	22.60	1019669
2010-09-21	22.56	22.56	22.14	22.25	1120841
2010-09-22	22.26	22.43	21.88	22.01	742495
2010-09-23	21.79	21.88	21.23	21.31	1051735
2010-09-24	21.65	22.33	21.57	22.27	1211861
2010-09-27	22.25	22.25	21.76	22.03	831264
2010-09-28	22.06	22.29	21.80	22.26	953259
2010-09-29	22.21	22.35	22.07	22.29	833059
2010-09-30	22.47	22.68	22.11	22.45	1378899
2010-10-01	22.71	22.71	22.18	22.50	724978
2010-10-04	22.43	22.84	22.36	22.80	772382
2010-10-05	22.98	23.22	22.87	23.15	1173564
2010-10-06	23.11	23.20	22.93	23.14	653891
2010-10-07	23.28	23.35	23.00	23.11	482368
2010-10-08	23.17	23.17	22.86	22.91	1091161
2010-10-11	22.85	22.97	22.61	22.69	698715
2010-10-12	22.64	22.74	22.41	22.65	723496
2010-10-13	22.72	23.16	22.60	22.95	704841
2010-10-14	22.96	23.24	22.92	23.09	516378
2010-10-15	23.24	23.25	22.77	22.86	1478801
2010-10-18	22.86	23.17	22.80	23.15	1059825
2010-10-19	22.90	23.40	22.78	23.03	1105291
2010-10-20	23.15	23.84	23.15	23.60	955106
2010-10-21	23.74	23.95	23.27	23.54	695954
2010-10-22	23.60	23.69	23.33	23.53	532416
2010-10-25	23.68	23.69	23.42	23.60	625468
2010-10-26	23.46	23.73	23.32	23.58	983852
2010-10-27	23.20	23.33	22.90	22.97	784033
2010-10-28	23.22	23.33	22.69	22.96	627083
2010-10-29	22.90	23.25	22.88	23.00	508434
2010-11-01	23.14	23.34	22.98	23.14	516534
2010-11-02	23.33	23.45	23.24	23.42	495870
2010-11-03	23.41	23.41	23.04	23.21	565834
2010-11-04	23.55	23.68	23.32	23.59	798127
2010-11-05	23.64	23.90	23.45	23.67	490856
2010-11-08	23.64	23.76	23.24	23.32	527404
2010-11-09	23.44	23.54	22.45	22.62	869029
2010-11-10	22.70	22.94	22.58	22.78	561358
2010-11-11	22.63	22.96	22.63	22.80	408260
2010-11-12	22.73	22.84	22.11	22.15	884058
2010-11-15	22.22	22.32	21.57	21.61	1091300
2010-11-16	21.54	21.54	20.71	20.94	1258104
2010-11-17	21.04	21.24	20.92	21.00	782779
2010-11-18	21.26	21.31	20.98	21.03	776622
2010-11-19	21.03	21.35	20.84	21.31	853206
2010-11-22	21.27	21.33	20.95	21.17	647882
2010-11-23	20.95	21.04	20.70	20.87	646981
2010-11-24	21.06	21.47	21.06	21.47	557104
2010-11-26	21.33	21.51	21.31	21.42	197667
2010-11-29	21.30	21.49	21.10	21.32	552846
2010-11-30	21.06	21.24	20.94	21.11	759693
2010-12-01	21.41	21.49	21.03	21.23	836141
2010-12-02	21.32	21.94	21.20	21.93	962149
2010-12-03	21.70	21.86	21.32	21.37	1271047
2010-12-06	21.33	21.43	21.07	21.15	614099
2010-12-07	21.36	21.44	21.05	21.09	739958
2010-12-08	21.14	21.22	20.51	20.67	997154
2010-12-09	20.83	20.92	20.47	20.49	808605
2010-12-10	20.51	20.65	20.40	20.57	745536
2010-12-13	20.68	20.88	20.52	20.84	508436
2010-12-14	20.91	21.22	20.77	20.85	850069
2010-12-15	20.71	20.99	20.44	20.44	1133211
2010-12-16	20.53	20.68	20.35	20.68	696774
2010-12-17	20.70	21.08	20.68	21.01	2095986
2010-12-20	21.20	21.54	21.13	21.38	793321
2010-12-21	21.52	21.76	21.45	21.76	643564
2010-12-22	21.85	22.18	21.85	21.99	585564
2010-12-23	22.02	22.09	21.93	21.96	411646
2010-12-27	21.96	22.37	21.74	22.32	555256
2010-12-28	22.38	22.59	22.24	22.49	640503
2010-12-29	22.49	22.55	22.36	22.47	342668
2010-12-30	22.50	22.84	22.44	22.64	570272
2010-12-31	22.61	22.79	22.38	22.44	529817
2011-01-03	22.59	22.83	22.51	22.79	643674
2011-01-04	22.87	22.93	22.21	22.31	612360
2011-01-05	22.32	22.71	22.30	22.69	761330
2011-01-06	22.78	22.86	22.44	22.50	798085
2011-01-07	22.62	22.77	22.17	22.19	1118399
2011-01-10	22.14	22.43	21.94	22.33	787706
2011-01-11	22.42	22.49	22.11	22.16	608247
2011-01-12	22.37	22.42	21.98	22.07	622686
2011-01-13	22.14	22.18	22.01	22.09	526269
2011-01-14	22.11	22.25	21.99	22.00	1297289
2011-01-18	21.99	22.14	21.75	21.97	1595589
2011-01-19	22.05	22.05	21.67	21.71	1021742
2011-01-20	21.66	22.02	21.64	21.74	889136
2011-01-21	21.82	21.85	21.38	21.64	889390
2011-01-24	21.72	21.99	21.68	21.79	816249
2011-01-25	21.79	22.13	21.68	22.09	1113590
2011-01-26	22.15	22.42	22.05	22.36	944220
2011-01-27	22.09	22.28	21.94	22.18	1463803
2011-01-28	22.22	22.34	21.90	22.06	1194361
2011-01-31	22.24	22.47	22.13	22.28	848784
2011-02-01	22.48	22.65	22.31	22.57	833244
2011-02-02	22.54	22.65	22.23	22.33	580198
2011-02-03	22.31	22.38	22.15	22.32	590106
2011-02-04	22.42	22.42	21.59	22.04	1162246
2011-02-07	22.09	22.30	22.01	22.19	669280
2011-02-08	22.24	22.38	22.19	22.31	519669
2011-02-09	22.28	22.45	22.20	22.40	446957
2011-02-10	22.34	22.54	22.25	22.38	461068
2011-02-11	22.35	22.43	22.22	22.41	574042
2011-02-14	22.38	22.41	22.24	22.34	705258
2011-02-15	22.32	22.46	22.24	22.35	687487
2011-02-16	22.49	22.60	22.33	22.41	706718
2011-02-17	22.53	22.96	22.22	22.38	1095272
2011-02-18	22.41	22.57	22.13	22.52	846087
2011-02-22	22.36	22.53	22.25	22.32	615439
2011-02-23	22.36	22.75	22.31	22.52	819819
2011-02-24	22.51	22.66	22.31	22.56	653545
2011-02-25	22.73	23.29	22.64	23.29	736816
2011-02-28	23.52	23.97	23.47	23.97	1225444
2011-03-01	23.94	24.00	22.74	22.78	1129527
2011-03-02	22.84	22.90	22.49	22.64	778416
2011-03-03	22.77	22.97	22.74	22.83	904837
2011-03-04	22.81	22.87	22.46	22.65	812538
2011-03-07	22.81	22.82	22.48	22.57	968833
2011-03-08	22.63	22.95	22.58	22.81	996964
2011-03-09	22.86	23.03	22.70	22.89	1088979
2011-03-10	22.70	22.82	22.57	22.75	1164132
2011-03-11	22.77	23.15	22.71	23.07	762624
2011-03-14	22.96	23.04	22.81	23.00	667933
2011-03-15	22.54	22.80	22.42	22.62	982721
2011-03-16	22.61	22.76	22.33	22.49	919278
2011-03-17	22.78	22.78	22.34	22.50	741884
2011-03-18	22.59	22.64	22.46	22.55	988389
2011-03-21	22.86	23.02	22.69	22.98	597657
2011-03-22	23.03	23.15	22.46	22.46	460161
2011-03-23	22.44	22.46	22.12	22.19	495116
2011-03-24	22.37	22.42	22.06	22.20	914815
2011-03-25	22.35	22.39	22.21	22.24	688394
2011-03-28	22.29	22.38	22.22	22.27	396270
2011-03-29	22.27	22.36	22.00	22.13	814578
2011-03-30	22.23	22.33	22.02	22.23	1086679
2011-03-31	22.20	22.42	22.17	22.34	865412
2011-04-01	22.49	22.51	22.34	22.51	1023844
2011-04-04	22.56	22.87	22.56	22.82	785552
2011-04-05	22.82	23.34	22.80	23.17	630759
2011-04-06	23.25	23.36	23.17	23.24	427351
2011-04-07	23.24	23.27	23.04	23.07	776930
2011-04-08	23.18	23.31	22.70	22.80	371483
2011-04-11	22.78	23.04	22.78	22.85	354872
2011-04-12	22.84	23.28	22.81	23.09	780168
2011-04-13	23.20	23.35	22.79	23.29	1072051
2011-04-14	23.22	23.79	23.10	23.75	1375277
2011-04-15	23.64	23.91	23.64	23.91	724971
2011-04-18	23.68	23.78	23.38	23.65	698473
2011-04-19	23.95	24.09	23.71	23.81	661117
2011-04-20	24.30	24.30	23.86	24.05	644135
2011-04-21	24.21	24.16	23.70	23.94	604471
2011-04-25	23.96	24.13	23.70	24.04	444367
2011-04-26	24.03	24.46	24.00	24.27	728615
2011-04-27	24.15	24.15	23.83	24.11	664116
2011-04-28	24.16	24.30	24.07	24.21	707808
2011-04-29	24.07	24.07	22.37	22.96	3130438
2011-05-02	23.05	23.11	22.75	22.87	917310
2011-05-03	22.86	22.89	22.40	22.70	618067
2011-05-04	22.64	22.64	22.13	22.21	892465
2011-05-05	21.72	21.97	21.20	21.43	1526430
2011-05-06	21.66	21.81	21.15	21.32	884802
2011-05-09	21.36	21.48	21.09	21.20	742878
2011-05-10	21.30	21.37	21.16	21.34	1087995
2011-05-11	21.39	21.39	21.06	21.21	1349939
2011-05-12	21.25	21.57	21.15	21.44	960291
2011-05-13	21.40	21.50	21.17	21.19	670871
2011-05-16	21.12	21.22	20.90	21.00	1030213
2011-05-17	20.96	20.98	20.74	20.94	686632
2011-05-18	21.05	21.10	20.82	21.01	572462
2011-05-19	21.04	21.22	20.85	21.02	492239
2011-05-20	20.99	21.00	20.70	20.82	634650
2011-05-23	20.63	20.91	20.54	20.67	638982
2011-05-24	20.69	20.85	20.55	20.77	509926
2011-05-25	20.73	20.75	20.42	20.66	581799
2011-05-26	20.67	20.98	20.55	20.97	528173
2011-05-27	21.06	21.19	20.96	21.14	487865
2011-05-31	21.25	21.35	21.20	21.29	1024404
2011-06-01	21.29	21.39	20.53	20.56	908436
2011-06-02	20.64	20.80	20.15	20.19	892674
2011-06-03	20.00	20.24	19.87	20.13	856283
2011-06-06	20.15	20.21	19.81	19.83	626661
2011-06-07	20.02	20.13	19.82	19.97	505259
2011-06-08	19.94	20.09	19.83	19.92	469103
2011-06-09	20.00	20.05	19.50	19.60	650491
2011-06-10	19.55	19.60	19.07	19.24	1091722
2011-06-13	19.33	19.50	19.21	19.34	568187
2011-06-14	19.57	20.00	19.56	19.95	887109
2011-06-15	19.83	20.32	19.76	20.08	1742214
2011-06-16	20.47	20.66	20.24	20.59	1548537
2011-06-17	20.76	20.86	20.56	20.76	1811375
2011-06-20	20.70	21.07	20.70	20.95	573078
2011-06-21	21.08	21.12	20.84	21.08	804885
2011-06-22	21.05	21.25	20.97	20.99	644785
2011-06-23	20.78	20.78	20.29	20.53	550394
2011-06-24	20.56	20.71	20.36	20.39	1302764
2011-06-27	20.44	20.65	20.38	20.50	453926
2011-06-28	20.53	20.69	20.42	20.67	456462
2011-06-29	20.78	21.04	20.62	20.94	602511
2011-06-30	20.98	21.08	20.88	21.01	676386
2011-07-01	21.05	21.39	21.01	21.29	765228
2011-07-05	21.30	21.35	21.16	21.31	805791
2011-07-06	21.25	21.67	21.22	21.63	672862
2011-07-07	21.76	21.87	21.62	21.73	569633
2011-07-08	21.53	22.05	21.37	22.00	554260
2011-07-11	21.81	21.81	21.52	21.59	514075
2011-07-12	21.54	21.93	21.50	21.75	713822
2011-07-13	21.78	21.83	21.45	21.47	889877
2011-07-14	21.51	21.57	20.99	21.09	565689
2011-07-15	21.07	21.29	21.05	21.24	641195
2011-07-18	21.22	21.24	20.94	21.05	577943
2011-07-19	21.26	21.26	20.83	21.18	978760
2011-07-20	21.30	21.40	21.01	21.19	756784
2011-07-21	21.31	21.42	21.16	21.22	652820
2011-07-22	21.28	21.32	21.13	21.19	459006
2011-07-25	21.06	21.25	20.94	21.05	657458
2011-07-26	21.05	21.31	20.92	21.23	600556
2011-07-27	21.23	21.24	20.54	20.59	1289153
2011-07-28	20.20	20.21	19.65	19.69	862271
2011-07-29	19.55	19.71	19.29	19.64	682368
2011-08-01	18.46	18.68	16.97	17.81	3029687
2011-08-02	17.78	17.85	17.37	17.49	1132686
2011-08-03	17.52	17.52	16.50	16.87	2199591
2011-08-04	16.77	17.13	16.05	16.06	2205214
2011-08-05	16.14	16.67	15.43	15.82	2797090
2011-08-08	15.32	15.53	14.40	14.42	2519681
2011-08-09	14.75	16.34	14.65	16.33	2391536
2011-08-10	16.08	17.00	15.53	16.33	2316662
2011-08-11	16.41	17.46	16.16	17.15	1634088
2011-08-12	17.27	17.47	16.83	17.10	1108452
2011-08-15	17.27	17.75	17.26	17.74	1172436
2011-08-16	17.60	17.72	17.31	17.58	776423
2011-08-17	17.76	17.76	17.21	17.40	801902
2011-08-18	16.80	17.39	16.70	16.87	1323310
2011-08-19	16.66	17.12	16.60	16.74	1025093
2011-08-22	17.12	17.15	16.42	16.62	670070
2011-08-23	16.69	17.32	16.45	17.27	893726
2011-08-24	17.28	17.61	17.00	17.49	597658
2011-08-25	17.70	17.76	16.97	17.12	709139
2011-08-26	17.04	17.36	16.56	17.23	734228
2011-08-29	17.39	17.72	17.22	17.70	916302
2011-08-30	17.66	17.94	17.38	17.82	603763
2011-08-31	18.03	18.32	17.74	18.15	1535994
2011-09-01	18.19	18.29	17.65	17.81	1017851
2011-09-02	17.42	17.79	17.33	17.38	942227
2011-09-06	16.88	17.61	16.88	17.51	875357
2011-09-07	17.81	18.36	17.49	18.33	795272
2011-09-08	18.27	18.52	18.08	18.27	1043737
2011-09-09	18.08	18.16	17.53	17.69	962957
2011-09-12	17.50	17.81	17.35	17.74	586434
2011-09-13	17.87	17.96	17.65	17.80	657814
2011-09-14	17.94	18.10	17.47	17.94	888706
2011-09-15	18.13	18.52	17.89	18.52	871228
2011-09-16	18.55	18.79	18.39	18.74	1222606
2011-09-19	18.35	18.54	18.18	18.33	586183
2011-09-20	18.43	18.71	18.22	18.22	679599
2011-09-21	18.28	18.32	16.88	16.95	727079
2011-09-22	16.48	16.95	16.24	16.43	1191775
2011-09-23	16.38	16.94	16.33	16.91	914418
2011-09-26	17.09	17.44	16.94	17.40	650194
2011-09-27	17.77	18.01	17.35	17.55	788521
2011-09-28	17.59	17.60	16.20	16.25	1023793
2011-09-29	16.58	16.76	16.37	16.60	1136344
2011-09-30	16.32	16.47	15.84	15.93	3179711
2011-10-03	15.76	15.88	14.45	14.60	2974296
2011-10-04	14.75	15.84	14.52	15.78	3300104
2011-10-05	15.82	16.05	15.09	15.89	933045
2011-10-06	15.84	16.41	15.67	16.39	920001
2011-10-07	16.46	16.50	15.69	15.76	885971
2011-10-10	16.05	16.47	15.97	16.25	1179552
2011-10-11	16.17	16.26	15.97	16.14	986613
2011-10-12	16.22	16.92	16.11	16.74	980128
2011-10-13	16.56	16.72	16.15	16.55	942510
2011-10-14	16.70	17.28	16.70	17.19	716225
2011-10-17	17.01	17.06	16.36	16.43	1137364
2011-10-18	16.47	17.02	16.38	16.95	787402
2011-10-19	16.85	17.06	16.63	16.72	901828
2011-10-20	16.69	16.92	16.25	16.87	670775
2011-10-21	17.15	17.53	17.04	17.52	741820
2011-10-24	17.58	18.12	17.45	18.11	684259
2011-10-25	17.90	17.90	17.19	17.23	976964
2011-10-26	17.53	17.82	17.21	17.72	921662
2011-10-27	17.85	18.26	17.54	18.07	1540119
2011-10-28	17.91	18.19	17.73	17.93	967842
2011-10-31	17.79	18.00	17.62	17.76	1389100
2011-11-01	17.70	18.30	17.36	17.42	1839806
2011-11-02	17.68	18.29	17.59	18.00	1779670
2011-11-03	18.15	18.23	17.75	18.06	1024294
2011-11-04	17.85	17.94	17.52	17.72	816159
2011-11-07	17.73	18.00	17.39	17.74	766943
2011-11-08	17.88	18.16	17.45	18.11	735771
2011-11-09	17.62	17.93	17.42	17.49	1101560
2011-11-10	17.79	17.79	17.17	17.21	647665
2011-11-11	17.41	17.90	17.26	17.73	792291
2011-11-14	17.61	17.72	17.26	17.41	829243
2011-11-15	17.39	17.65	17.20	17.51	1186031
2011-11-16	17.34	17.81	17.20	17.39	686959
2011-11-17	17.36	17.41	17.03	17.12	862191
2011-11-18	17.14	17.49	17.04	17.40	806819
2011-11-21	17.27	17.27	16.92	17.00	929110
2011-11-22	16.95	17.04	16.58	16.61	760436
2011-11-23	16.50	16.51	16.02	16.10	1035236
2011-11-25	16.10	16.54	16.05	16.16	377457
2011-11-28	16.68	16.91	16.52	16.82	809668
2011-11-29	16.89	16.92	16.56	16.63	458956
2011-11-30	17.20	17.94	17.10	17.93	1280991
2011-12-01	17.82	18.00	17.52	17.52	729544
2011-12-02	17.75	17.84	17.42	17.54	693933
2011-12-05	17.82	18.09	17.60	17.84	680319
2011-12-06	17.80	18.10	17.64	18.02	669548
2011-12-07	17.89	18.35	17.64	18.30	924709
2011-12-08	18.22	18.29	18.00	18.18	1157251
2011-12-09	18.22	18.88	18.13	18.81	1364582
2011-12-12	18.60	18.61	17.99	18.21	806593
2011-12-13	18.35	18.61	17.92	18.04	680047
2011-12-14	17.87	18.47	17.87	18.42	776217
2011-12-15	18.65	18.90	18.46	18.79	705940
2011-12-16	18.89	19.24	18.78	19.00	1323268
2011-12-19	19.10	19.11	18.37	18.38	693354
2011-12-20	18.73	19.21	18.55	19.19	835711
2011-12-21	19.27	19.51	18.96	19.42	596919
2011-12-22	19.46	19.68	19.36	19.43	508200
2011-12-23	19.54	19.72	19.47	19.56	306019
2011-12-27	19.55	19.87	19.40	19.72	353006
2011-12-28	19.76	19.76	19.27	19.38	548392
2011-12-29	19.51	19.68	19.40	19.51	479681
2011-12-30	19.52	19.84	19.35	19.35	620787
2012-01-03	19.77	19.99	19.61	19.80	771850
2012-01-04	19.61	19.64	19.17	19.19	920869
2012-01-05	19.15	19.74	19.03	19.68	663831
2012-01-06	19.65	19.78	19.46	19.53	474971
2012-01-09	19.64	19.75	19.51	19.66	564036
2012-01-10	19.89	20.13	19.87	19.97	570357
2012-01-11	19.95	20.02	19.75	19.95	368088
2012-01-12	19.98	20.00	19.67	19.95	523895
2012-01-13	19.76	20.00	19.70	19.92	411995
2012-01-17	20.04	20.53	20.04	20.29	892812
2012-01-18	20.31	20.62	20.29	20.58	686368
2012-01-19	20.61	21.00	20.61	20.79	930959
2012-01-20	20.69	21.00	20.61	20.80	1188603
2012-01-23	20.64	20.99	20.51	20.63	782114
2012-01-24	20.43	20.70	20.40	20.65	657408
2012-01-25	20.65	20.85	20.54	20.65	1174711
2012-01-26	20.84	20.97	20.70	20.92	1008685
2012-01-27	20.67	20.98	20.52	20.92	717615
2012-01-30	20.82	21.00	20.72	20.92	734085
2012-01-31	20.97	21.02	20.65	20.84	633053
2012-02-01	21.02	21.10	20.89	21.07	880879
2012-02-02	21.15	21.28	20.99	20.99	924511
2012-02-03	21.28	21.36	21.11	21.32	729591
2012-02-06	21.30	21.53	21.28	21.39	539587
2012-02-07	21.41	22.08	21.41	21.91	1131470
2012-02-08	21.96	22.05	21.72	22.05	666865
2012-02-09	22.17	22.23	21.87	21.93	717497
2012-02-10	21.77	21.99	21.70	21.84	502371
2012-02-13	22.15	22.22	21.83	21.94	837604
2012-02-14	21.83	21.85	21.39	21.56	1088053
2012-02-15	21.64	21.75	21.26	21.49	850717
2012-02-16	21.49	21.90	21.48	21.71	864176
2012-02-17	21.72	21.78	21.53	21.70	662114
2012-02-21	21.80	21.80	21.37	21.38	873886
2012-02-22	21.28	21.38	21.11	21.14	487270
2012-02-23	21.14	21.49	21.09	21.48	541324
2012-02-24	21.38	21.38	20.87	21.03	1242671
2012-02-27	20.90	21.06	20.58	21.03	644193
2012-02-28	21.03	21.14	20.53	20.65	937691
2012-02-29	20.71	20.76	20.37	20.37	1203350
2012-03-01	20.39	20.80	20.33	20.60	879439
2012-03-02	20.52	20.60	20.14	20.22	849697
2012-03-05	20.23	20.67	20.15	20.67	514700
2012-03-06	20.44	20.68	20.34	20.39	508208
2012-03-07	20.49	20.54	20.23	20.48	686963
2012-03-08	20.54	20.59	20.23	20.46	702413
2012-03-09	20.53	20.79	20.41	20.61	728215
2012-03-12	20.61	20.92	20.59	20.85	499947
2012-03-13	20.99	21.37	20.87	21.37	719338
2012-03-14	21.47	21.51	20.94	21.10	640060
2012-03-15	21.14	21.16	20.86	21.12	536815
2012-03-16	21.12	21.21	20.92	21.18	860480
2012-03-19	21.19	21.39	21.12	21.20	552042
2012-03-20	21.09	21.28	21.08	21.14	432168
2012-03-21	21.17	21.25	21.08	21.17	572841
2012-03-22	21.00	21.13	20.75	21.00	719141
2012-03-23	20.98	21.25	20.88	21.19	665819
2012-03-26	21.45	21.55	21.25	21.37	646788
2012-03-27	21.42	21.63	21.36	21.44	549357
2012-03-28	21.40	21.43	21.16	21.31	604884
2012-03-29	21.17	21.31	20.94	21.09	740943
2012-03-30	21.26	21.55	21.16	21.26	1500439
2012-04-02	21.22	21.54	21.12	21.41	954325
2012-04-03	21.31	21.51	21.28	21.38	691114
2012-04-04	21.18	21.31	21.02	21.23	498397
2012-04-05	21.13	21.26	20.97	21.02	412973
2012-04-09	20.73	20.85	20.66	20.70	443042
2012-04-10	20.69	20.80	20.20	20.22	948687
2012-04-11	20.48	20.76	20.24	20.71	1056477
2012-04-12	20.77	21.08	20.64	21.07	648285
2012-04-13	21.05	21.13	20.85	20.86	674077
2012-04-16	21.04	21.23	20.92	21.07	684397
2012-04-17	21.22	21.41	21.06	21.32	946748
2012-04-18	21.25	21.40	21.07	21.07	882705
2012-04-19	21.18	21.19	20.87	21.11	877678
2012-04-20	21.37	21.53	20.99	21.18	1238268
2012-04-23	20.85	21.02	20.62	20.96	1131349
2012-04-24	21.05	21.45	21.03	21.44	828441
2012-04-25	21.60	21.97	21.45	21.96	1457776
2012-04-26	21.55	21.55	21.19	21.43	757012
2012-04-27	21.56	21.56	21.25	21.44	693605
2012-04-30	21.42	21.49	21.23	21.41	662703
2012-05-01	21.35	21.86	21.34	21.38	1007877
2012-05-02	21.23	21.38	21.10	21.38	637671
2012-05-03	21.40	21.46	21.22	21.32	520964
2012-05-04	21.17	21.24	20.93	20.95	687712
2012-05-07	20.85	21.31	20.80	21.29	486319
2012-05-08	21.27	21.45	21.04	21.34	950233
2012-05-09	21.14	21.53	21.14	21.37	1040935
2012-05-10	21.50	21.55	21.27	21.40	863054
2012-05-11	21.32	21.54	21.25	21.49	897267
2012-05-14	21.33	21.50	21.27	21.36	818275
2012-05-15	21.29	21.49	21.25	21.35	1086461
2012-05-16	21.49	21.50	21.20	21.20	1012744
2012-05-17	21.28	21.29	20.43	20.43	842979
2012-05-18	20.43	20.63	20.15	20.19	870510
2012-05-21	20.29	20.64	20.14	20.57	721329
2012-05-22	20.65	20.80	20.54	20.66	611138
2012-05-23	20.56	21.04	20.40	20.97	661784
2012-05-24	20.96	21.07	20.67	20.93	425219
2012-05-25	21.00	21.08	20.86	21.00	440917
2012-05-29	21.14	21.29	21.00	21.18	473001
2012-05-30	21.03	21.06	20.70	20.70	559251
2012-05-31	20.70	21.34	20.54	21.11	792855
2012-06-01	20.75	20.93	20.63	20.82	1186505
2012-06-04	20.83	21.01	20.58	20.61	893591
2012-06-05	20.51	21.05	20.51	20.99	710936
2012-06-06	21.21	21.39	21.05	21.36	801430
2012-06-07	21.57	21.64	21.14	21.15	749769
2012-06-08	21.15	21.47	21.10	21.40	582261
2012-06-11	21.57	21.62	21.16	21.18	1031080
2012-06-12	21.25	21.44	21.15	21.38	691285
2012-06-13	21.36	21.47	21.12	21.23	835588
2012-06-14	21.29	21.55	21.28	21.52	932582
2012-06-15	21.55	21.92	21.47	21.84	1535011
2012-06-18	21.79	22.30	21.73	22.18	1044518
2012-06-19	22.20	22.34	21.99	22.12	1243162
2012-06-20	22.09	22.13	21.80	21.96	971331
2012-06-21	22.00	22.10	21.73	21.91	993724
2012-06-22	21.95	22.02	21.86	21.93	1512582
2012-06-25	21.72	21.84	21.54	21.64	889601
2012-06-26	21.70	21.84	21.40	21.72	1360695
2012-06-27	21.71	21.93	21.65	21.90	1042403
2012-06-28	21.79	22.67	21.72	22.64	2227085
2012-06-29	22.95	23.09	22.43	22.50	1686554
2012-07-02	22.61	23.02	22.54	23.01	1111643
2012-07-03	23.00	23.14	22.89	23.03	592657
2012-07-05	23.10	23.15	22.94	23.02	733443
2012-07-06	22.79	23.35	22.79	23.31	933902
2012-07-09	23.22	23.45	23.13	23.44	808344
2012-07-10	23.50	23.57	23.17	23.28	1117199
2012-07-11	23.24	23.28	23.06	23.18	758179
2012-07-12	23.10	23.51	22.96	23.39	691032
2012-07-13	23.50	23.85	23.37	23.74	739083
2012-07-16	23.76	24.24	23.73	24.04	932457
2012-07-17	24.15	24.34	24.10	24.34	1170088
2012-07-18	24.33	24.43	24.22	24.30	950584
2012-07-19	24.28	24.36	23.94	24.11	712512
2012-07-20	24.00	24.14	23.90	23.98	632226
2012-07-23	23.80	24.09	23.68	24.01	571654
2012-07-24	24.10	24.19	23.72	23.86	1109373
2012-07-25	23.98	24.11	23.72	23.93	1064182
2012-07-26	24.27	24.36	23.83	23.95	771433
2012-07-27	23.90	24.06	23.65	23.88	1142796
2012-07-30	23.96	24.37	23.84	24.22	1056175
2012-07-31	24.21	24.34	24.15	24.24	807731
2012-08-01	24.34	24.51	24.10	24.11	848318
2012-08-02	24.09	24.12	23.80	24.12	547429
2012-08-03	24.28	24.40	23.99	24.10	666365
2012-08-06	24.19	24.29	24.01	24.07	481535
2012-08-07	24.11	24.11	23.69	23.81	807476
2012-08-08	23.78	23.78	23.63	23.72	569064
2012-08-09	23.73	23.89	23.45	23.55	695381
2012-08-10	23.59	23.60	23.37	23.52	1055522
2012-08-13	23.54	23.60	23.36	23.54	628532
2012-08-14	23.66	23.75	23.50	23.59	699491
2012-08-15	23.52	23.65	23.33	23.48	961621
2012-08-16	23.59	23.86	23.35	23.86	962930
2012-08-17	23.82	23.91	23.66	23.91	763307
2012-08-20	23.94	23.99	23.78	23.96	665205
2012-08-21	24.02	24.09	23.83	23.86	668178
2012-08-22	23.80	23.80	23.37	23.61	850273
2012-08-23	23.64	23.65	23.39	23.50	515704
2012-08-24	23.52	23.63	23.45	23.59	480628
2012-08-27	23.60	23.90	23.60	23.87	512884
2012-08-28	23.85	23.92	23.67	23.76	722725
2012-08-29	23.79	23.99	23.73	23.90	621313
2012-08-30	23.80	24.22	23.75	24.20	801606
2012-08-31	24.31	24.37	23.86	24.02	1309541
2012-09-04	24.11	24.41	23.81	24.39	785140
2012-09-05	24.32	24.41	24.21	24.39	894486
2012-09-06	24.53	24.71	24.48	24.67	1156636
2012-09-07	24.82	24.82	24.46	24.50	743765
2012-09-10	24.49	24.53	24.32	24.38	660986
2012-09-11	24.38	24.52	24.31	24.48	563888
2012-09-12	24.62	24.65	24.40	24.59	540101
2012-09-13	24.56	24.89	24.56	24.75	996076
2012-09-14	24.84	25.00	24.50	24.58	1176537
2012-09-17	24.51	24.60	24.26	24.40	843707
2012-09-18	24.25	24.25	24.03	24.09	1226452
2012-09-19	24.18	24.24	23.89	23.89	931251
2012-09-20	23.84	23.92	23.47	23.53	1024701
2012-09-21	23.54	23.59	23.18	23.26	3003485
2012-09-24	23.27	23.38	23.10	23.21	1627112
2012-09-25	23.29	23.33	22.90	22.90	1484848
2012-09-26	22.97	23.12	22.84	22.88	1205447
2012-09-27	23.00	23.01	22.67	22.67	1975587
2012-09-28	22.66	22.88	22.55	22.73	1239455
2012-10-01	22.85	22.89	22.31	22.65	1556605
2012-10-02	22.76	23.03	22.75	23.01	1134087
2012-10-03	23.04	23.26	22.95	23.07	1039103
2012-10-04	23.21	23.25	22.96	23.09	962733
2012-10-05	23.20	23.21	23.01	23.08	731307
2012-10-08	23.06	23.23	23.00	23.09	854513
2012-10-09	23.16	23.24	23.05	23.12	865583
2012-10-10	23.14	23.28	23.12	23.28	643127
2012-10-11	23.45	23.52	23.31	23.38	778805
2012-10-12	23.38	23.46	23.13	23.15	725982
2012-10-15	23.15	23.44	23.00	23.39	728481
2012-10-16	23.44	23.68	23.36	23.64	781225
2012-10-17	23.57	23.65	23.30	23.56	1063126
2012-10-18	23.64	24.28	23.63	24.24	1565175
2012-10-19	24.19	24.35	24.03	24.12	1262815
2012-10-22	24.14	24.14	23.82	24.01	711384
2012-10-23	23.71	23.89	23.47	23.51	1379754
2012-10-24	23.52	23.79	23.45	23.70	793819
2012-10-25	23.89	23.91	23.36	23.64	753343
2012-10-26	23.65	23.65	22.88	22.95	1540680
2012-10-31	22.98	23.14	22.75	22.94	1371642
2012-11-01	23.04	23.34	22.83	23.19	1285244
2012-11-02	23.35	23.38	22.97	22.97	819615
2012-11-05	23.04	23.07	22.64	22.74	772055
2012-11-06	22.89	23.00	22.67	22.94	764301
2012-11-07	22.82	22.96	22.57	22.74	1599976
2012-11-08	22.70	22.71	22.15	22.15	1396921
2012-11-09	22.04	22.46	21.82	22.29	1121378
2012-11-12	22.36	22.39	22.10	22.24	655073
2012-11-13	22.19	22.28	22.12	22.20	1149928
2012-11-14	22.21	22.24	21.57	21.62	1109619
2012-11-15	21.57	21.67	21.30	21.50	1617659
2012-11-16	21.50	22.15	21.47	21.98	2087634
2012-11-19	22.18	22.26	21.93	22.05	1108007
2012-11-20	22.10	22.44	22.00	22.42	1192329
2012-11-21	22.54	22.63	22.36	22.43	753412
2012-11-23	22.52	22.72	22.49	22.65	360913
2012-11-26	22.66	22.98	22.65	22.93	1148877
2012-11-27	22.88	23.16	22.70	22.90	2093006
2012-11-28	22.85	22.85	22.55	22.67	881887
2012-11-29	22.85	22.88	22.45	22.79	973649
2012-11-30	22.84	22.93	22.72	22.92	1241180
2012-12-03	22.95	23.04	22.81	23.03	1165434
2012-12-04	22.98	23.17	22.96	23.07	860220
2012-12-05	23.11	23.13	22.80	22.96	792215
2012-12-06	22.92	23.12	22.92	23.10	572151
2012-12-07	23.16	23.23	23.00	23.18	544737
2012-12-10	23.23	23.48	23.18	23.30	743063
2012-12-11	23.35	23.44	23.25	23.32	657492
2012-12-12	23.31	23.40	22.96	23.00	780392
2012-12-13	23.00	23.07	22.70	22.83	609415
2012-12-14	23.08	23.08	22.63	22.75	622235
2012-12-17	22.79	22.95	22.65	22.81	1122364
2012-12-18	22.80	22.87	22.61	22.81	2140130
2012-12-19	22.89	23.13	22.80	22.90	1240530
2012-12-20	22.96	23.44	22.92	23.33	1324991
2012-12-21	23.21	23.68	23.21	23.60	3543140
2012-12-24	23.55	23.64	23.44	23.62	599635
2012-12-26	23.62	23.80	23.50	23.70	865787
2012-12-27	23.79	23.85	23.56	23.80	942430
2012-12-28	23.67	23.82	23.51	23.59	1069864
2012-12-31	23.53	23.93	23.41	23.85	993489
2013-01-02	24.59	24.59	24.13	24.30	1440246
2013-01-03	24.36	24.55	24.22	24.48	960192
2013-01-04	24.59	24.69	24.37	24.66	868098
2013-01-07	24.65	24.81	24.59	24.67	798138
2013-01-08	24.71	24.75	24.56	24.72	579518
2013-01-09	24.83	24.87	24.62	24.74	744976
2013-01-10	24.87	24.91	24.66	24.71	701736
2013-01-11	24.75	24.77	24.58	24.75	692012
2013-01-14	24.80	24.99	24.72	24.78	737159
2013-01-15	24.77	24.90	24.72	24.82	918758
2013-01-16	24.82	24.87	24.73	24.80	876705
2013-01-17	24.93	25.25	24.90	25.18	1137076
2013-01-18	25.23	25.51	25.06	25.47	2328189
2013-01-22	25.52	25.89	25.43	25.85	1617323
2013-01-23	25.85	25.91	25.71	25.75	1244369
2013-01-24	25.85	26.00	25.75	25.90	809898
2013-01-25	25.99	26.09	25.88	26.09	786818
2013-01-28	26.17	26.49	26.12	26.42	1121854
2013-01-29	26.03	26.27	25.89	25.94	1351550
2013-01-30	25.95	26.02	25.47	25.52	1203249
2013-01-31	25.43	25.62	25.29	25.56	1037474
2013-02-01	25.71	25.95	25.60	25.87	1193090
2013-02-04	25.84	26.01	25.61	25.70	1051312
2013-02-05	25.85	25.85	25.56	25.57	1108306
2013-02-06	25.56	25.73	25.51	25.73	1027254
2013-02-07	25.80	25.84	25.59	25.75	774564
2013-02-08	25.81	26.27	25.79	26.26	1387858
2013-02-11	26.26	26.39	26.15	26.33	1144610
2013-02-12	26.65	27.44	26.51	27.36	2129986
2013-02-13	27.61	27.78	27.37	27.71	1834416
2013-02-14	27.59	27.71	27.48	27.50	1031020
2013-02-15	27.49	27.75	27.49	27.75	2774902
2013-02-19	27.85	27.91	27.55	27.83	1599724
2013-02-20	27.90	27.96	27.54	27.55	1083416
2013-02-21	27.62	27.70	27.18	27.55	1323579
2013-02-22	27.68	27.82	27.55	27.81	901231
2013-02-25	27.87	28.00	27.39	27.39	813855
2013-02-26	27.40	27.71	27.39	27.65	686655
2013-02-27	27.61	28.06	27.60	27.82	1169248
2013-02-28	27.83	28.26	27.80	27.99	1307930
2013-03-01	27.89	28.02	27.65	27.95	1205516
2013-03-04	27.94	28.45	27.90	28.29	1172219
2013-03-05	28.45	28.68	28.30	28.67	844113
2013-03-06	28.74	28.74	28.23	28.36	950394
2013-03-07	28.40	28.61	28.27	28.48	806285
2013-03-08	28.62	28.62	28.14	28.18	1166019
2013-03-11	28.17	28.52	27.95	28.36	1199392
2013-03-12	28.36	28.42	28.22	28.31	607319
2013-03-13	28.31	28.62	28.16	28.44	718346
2013-03-14	28.41	28.68	28.37	28.60	692576
2013-03-15	28.58	28.81	28.30	28.77	1776535
2013-03-18	28.57	28.73	28.29	28.44	867828
2013-03-19	28.61	28.84	28.23	28.34	1411286
2013-03-20	28.49	28.57	28.23	28.53	1253553
2013-03-21	29.06	29.27	28.64	28.83	2442690
2013-03-22	28.99	29.07	28.86	29.01	988830
2013-03-25	29.13	29.35	28.95	29.20	1451289
2013-03-26	29.33	29.75	29.32	29.74	1070585
2013-03-27	29.72	30.27	29.62	30.23	1283073
2013-03-28	30.34	30.53	30.15	30.36	2137594
2013-04-01	30.48	30.85	30.43	30.82	1698319
2013-04-02	31.04	31.61	31.02	31.49	1991369
2013-04-03	31.44	31.56	31.20	31.44	1581065
2013-04-04	31.54	32.20	31.50	32.00	1700306
2013-04-05	31.67	32.05	31.41	31.80	1754367
2013-04-08	31.87	32.02	31.52	32.01	1557604
2013-04-09	32.01	32.19	31.72	31.98	1238809
2013-04-10	32.01	32.72	31.93	32.64	1692436
2013-04-11	32.71	33.08	32.42	32.54	1721482
2013-04-12	32.45	32.50	31.97	32.40	1703159
2013-04-15	32.30	32.57	31.32	31.40	1807880
2013-04-16	31.72	32.63	31.42	32.21	1883091
2013-04-17	32.17	32.29	31.53	32.00	1614012
2013-04-18	32.01	32.05	31.50	31.68	1294734
2013-04-19	31.74	32.84	31.64	32.82	1822562
2013-04-22	32.81	32.86	32.31	32.80	1040712
2013-04-23	33.00	33.13	32.68	32.87	1460971
2013-04-24	32.86	33.18	32.81	33.12	795319
2013-04-25	33.15	33.49	32.81	33.06	1042164
2013-04-26	32.72	32.75	32.02	32.14	1476160
2013-04-29	32.27	32.60	32.27	32.55	921822
2013-04-30	32.63	32.87	32.55	32.87	871525
2013-05-01	32.74	32.84	32.29	32.34	1351515
2013-05-02	32.56	33.83	32.56	33.66	2210459
2013-05-03	33.99	34.90	33.73	34.33	3071773
2013-05-06	34.32	34.96	34.32	34.67	1609042
2013-05-07	34.54	34.80	34.37	34.68	1874114
2013-05-08	35.21	35.64	34.40	34.85	2094305
2013-05-09	34.64	34.73	34.11	34.17	1731716
2013-05-10	34.22	34.65	34.18	34.60	1234458
2013-05-13	34.77	35.41	34.65	35.14	1339058
2013-05-14	35.09	36.06	35.09	35.99	1141621
2013-05-15	36.04	36.72	35.83	36.54	1820733
2013-05-16	36.43	36.77	36.34	36.60	1593423
2013-05-17	36.66	37.00	36.53	36.91	930521
2013-05-20	36.93	37.18	36.83	37.05	884199
2013-05-21	37.04	37.71	37.04	37.61	824894
2013-05-22	37.75	38.41	35.56	36.04	3323486
2013-05-23	35.63	35.63	32.55	34.66	3846278
2013-05-24	34.40	34.48	33.36	34.04	1899480
2013-05-28	34.63	35.35	33.79	33.97	1648935
2013-05-29	33.95	33.96	32.11	32.89	2472873
2013-05-30	33.10	33.77	32.90	33.03	1680395
2013-05-31	32.90	33.35	32.40	32.41	1474952
2013-06-03	32.45	32.73	31.42	32.48	1816459
2013-06-04	32.52	32.79	31.85	31.91	1150559
2013-06-05	31.84	32.08	31.46	31.55	1304029
2013-06-06	31.47	32.50	31.11	32.48	1544066
2013-06-07	32.69	32.76	31.94	32.52	1013737
2013-06-10	32.57	32.77	32.10	32.21	930890
2013-06-11	31.98	32.38	31.46	31.90	770515
2013-06-12	32.06	32.12	31.18	31.23	859170
2013-06-13	31.14	32.15	30.57	32.03	1686243
2013-06-14	31.97	33.00	31.91	32.22	1132941
2013-06-17	32.39	32.68	32.04	32.33	931140
2013-06-18	32.39	33.09	32.06	32.73	1168609
2013-06-19	32.78	32.87	31.50	31.65	1329985
2013-06-20	31.27	31.27	29.07	29.44	2867633
2013-06-21	29.47	29.78	28.38	29.53	3792651
2013-06-24	29.20	29.86	28.32	29.11	1792348
2013-06-25	29.39	30.25	29.15	30.04	1616084
2013-06-26	30.42	31.02	30.42	30.75	1452654
2013-06-27	31.03	31.69	30.96	31.63	1439239
2013-06-28	31.64	31.89	31.00	31.02	8650722
2013-07-01	31.33	31.68	31.00	31.26	1076605
2013-07-02	31.23	31.95	31.16	31.71	1252419
2013-07-03	31.67	31.69	31.04	31.63	704044
2013-07-05	31.59	31.80	30.17	31.15	1444563
2013-07-08	31.18	31.54	30.91	31.03	892078
2013-07-09	31.22	31.62	31.01	31.42	834883
2013-07-10	31.47	31.92	31.36	31.79	1114987
2013-07-11	32.26	32.86	32.26	32.60	1186258
2013-07-12	32.68	32.84	32.25	32.65	581025
2013-07-15	32.79	33.22	32.66	32.95	702228
2013-07-16	32.98	33.30	32.87	33.19	1324488
2013-07-17	33.27	33.83	33.21	33.70	1293990
2013-07-18	33.83	34.14	33.63	33.87	776887
2013-07-19	33.95	34.18	33.67	34.08	952721
2013-07-22	34.16	34.29	33.89	34.15	680310
2013-07-23	34.16	34.28	33.90	34.10	688343
2013-07-24	34.16	34.25	32.40	32.90	2685623
2013-07-25	32.90	33.34	32.51	33.25	2485418
2013-07-26	33.17	33.44	32.83	33.11	704978
2013-07-29	32.66	32.79	32.11	32.41	684829
2013-07-30	32.64	32.82	32.09	32.32	565455
2013-07-31	32.47	32.59	31.37	31.83	1450592
2013-08-01	32.20	32.59	29.65	29.97	3252219
2013-08-02	30.04	30.30	29.85	29.99	1395225
2013-08-05	30.04	30.59	29.99	30.41	1210274
2013-08-06	30.44	30.68	30.14	30.24	1043205
2013-08-07	30.27	30.41	29.94	30.19	953893
2013-08-08	30.33	30.62	30.07	30.59	1006951
2013-08-09	30.61	30.95	30.56	30.70	1127310
2013-08-12	30.72	30.90	30.52	30.87	1189350
2013-08-13	30.87	30.87	30.05	30.35	1487502
2013-08-14	30.25	30.52	30.16	30.22	752542
2013-08-15	30.03	30.10	28.95	28.98	1558132
2013-08-16	28.97	29.11	27.90	27.94	1519906
2013-08-19	27.90	28.00	27.54	27.82	1271994
2013-08-20	27.95	29.21	27.93	28.99	1060617
2013-08-21	28.82	30.10	28.34	29.36	1738862
2013-08-22	29.45	29.57	28.82	29.01	1354035
2013-08-23	29.01	29.32	28.87	29.12	1251799
2013-08-26	29.24	29.28	28.88	28.97	732610
2013-08-27	28.80	29.13	28.69	28.88	749232
2013-08-28	28.90	28.97	28.56	28.59	899714
2013-08-29	28.53	28.65	28.18	28.58	886958
2013-08-30	28.71	29.00	28.38	28.40	1200434
2013-09-03	28.61	28.81	27.37	27.74	1721401
2013-09-04	27.67	28.53	27.50	28.37	1626566
2013-09-05	28.34	28.53	27.41	27.51	1153098
2013-09-06	27.80	28.44	27.76	28.05	1039243
2013-09-09	28.22	28.40	28.00	28.29	834669
2013-09-10	28.33	28.52	28.10	28.36	1347667
2013-09-11	28.31	28.44	27.96	28.25	1097403
2013-09-12	28.26	28.51	28.18	28.46	617700
2013-09-13	28.58	29.34	28.53	29.25	1303831
2013-09-16	29.99	30.48	29.25	29.32	1133757
2013-09-17	29.17	29.87	29.01	29.61	1169579
2013-09-18	29.54	30.91	29.41	30.25	2027228
2013-09-19	30.38	30.78	30.15	30.18	1350367
2013-09-20	30.27	30.30	29.55	29.68	1286178
2013-09-23	29.63	29.75	29.35	29.52	777510
2013-09-24	29.52	30.21	29.38	29.67	1039557
2013-09-25	29.79	30.14	29.55	29.78	670677
2013-09-26	29.78	29.88	29.53	29.84	754437
2013-09-27	29.78	30.20	29.75	30.15	686004
2013-09-30	29.90	30.34	29.60	29.87	928647
2013-10-01	29.99	31.09	29.87	30.66	1463140
2013-10-02	30.41	30.57	30.00	30.42	2525631
2013-10-03	30.46	30.62	30.02	30.33	1542461
2013-10-04	30.26	30.82	30.22	30.40	809973
2013-10-07	30.25	30.78	30.13	30.52	767159
2013-10-08	30.46	30.66	30.30	30.37	726737
2013-10-09	30.43	30.92	30.37	30.64	1059998
2013-10-10	30.98	31.40	30.93	31.37	888089
2013-10-11	31.38	31.82	31.19	31.82	636998
2013-10-14	31.60	31.98	31.43	31.96	773935
2013-10-15	31.81	32.10	31.64	31.72	601611
2013-10-16	32.03	32.54	31.91	32.40	835000
2013-10-17	32.35	33.26	32.28	33.17	808432
2013-10-18	33.39	33.42	32.82	33.12	817659
2013-10-21	33.24	33.24	32.51	32.84	792235
2013-10-22	32.88	33.45	32.88	33.38	1180224
2013-10-23	33.38	33.42	32.94	33.35	706750
2013-10-24	33.36	33.57	33.19	33.45	762723
2013-10-25	33.59	33.94	33.33	33.89	638750
2013-10-28	34.00	34.00	33.25	33.74	1000583
2013-10-29	33.58	33.62	33.31	33.50	1184406
2013-10-30	33.40	33.63	32.91	33.43	1384084
2013-10-31	33.36	33.72	33.19	33.24	1552136
2013-11-01	33.07	33.66	32.62	32.76	1128144
2013-11-04	33.06	33.60	32.70	33.38	998061
2013-11-05	33.16	33.25	32.21	32.40	1489769
2013-11-06	32.42	32.85	32.42	32.84	1124400
2013-11-07	32.98	33.11	32.63	32.84	1712847
2013-11-08	32.51	32.56	30.89	31.45	1751302
2013-11-11	31.50	31.85	31.34	31.51	1041149
2013-11-12	31.50	31.58	31.13	31.58	961204
2013-11-13	31.50	32.25	31.25	32.21	935701
2013-11-14	32.17	32.68	32.07	32.32	741499
2013-11-15	32.32	32.32	31.80	32.01	1159220
2013-11-18	32.03	32.12	31.51	31.61	738633
2013-11-19	31.50	31.61	31.12	31.26	620502
2013-11-20	31.28	31.90	31.12	31.40	867845
2013-11-21	31.53	32.17	31.35	32.13	907832
2013-11-22	32.08	32.08	31.68	32.00	841900
2013-11-25	32.01	32.06	31.75	31.88	590158
2013-11-26	31.87	32.48	31.86	32.29	1163203
2013-11-27	32.30	33.02	32.15	32.87	900983
2013-11-29	32.92	32.92	32.49	32.69	710508
2013-12-02	32.54	32.78	32.17	32.19	826236
2013-12-03	31.79	32.03	31.33	31.76	1143078
2013-12-04	31.29	31.90	31.16	31.68	842840
2013-12-05	31.58	31.80	31.30	31.68	993212
2013-12-06	31.81	32.08	31.37	31.53	1008597
2013-12-09	31.51	32.38	31.02	32.18	2237951
2013-12-10	32.09	32.25	31.43	31.60	1108142
2013-12-11	31.63	31.67	30.64	30.65	1625302
2013-12-12	30.62	30.62	30.05	30.12	1520995
2013-12-13	30.28	30.72	29.90	30.19	979343
2013-12-16	30.32	30.41	29.77	29.79	1602579
2013-12-17	29.83	30.27	29.66	30.23	1014448
2013-12-18	30.21	30.80	29.87	30.58	1498181
2013-12-19	30.50	30.70	29.95	29.96	1170440
2013-12-20	30.00	30.16	29.88	30.09	2183830
2013-12-23	30.12	30.25	29.95	30.04	1149889
2013-12-24	30.02	30.44	30.00	30.23	486540
2013-12-26	30.40	30.72	30.39	30.42	658401
2013-12-27	30.49	30.52	29.84	30.14	809432
2013-12-30	30.13	30.36	30.01	30.14	987122
2013-12-31	30.15	30.31	29.78	29.80	1058755
2014-01-02	29.80	29.83	29.32	29.56	1332574
2014-01-03	29.56	30.09	29.55	29.92	1059988
2014-01-06	30.05	30.50	29.90	30.39	1385175
2014-01-07	30.02	30.62	30.00	30.46	2280204
2014-01-08	30.40	30.49	30.02	30.43	1438358
2014-01-09	30.60	30.62	30.27	30.55	1321942
2014-01-10	30.23	30.97	30.23	30.96	1567415
2014-01-13	31.01	31.03	30.60	30.68	2006735
2014-01-14	30.75	31.10	30.69	31.04	786791
2014-01-15	31.04	31.30	30.98	31.25	834437
2014-01-16	31.10	31.72	31.10	31.68	937749
2014-01-17	31.77	32.20	31.70	31.91	1879376
2014-01-21	32.14	32.22	31.82	32.07	1582156
2014-01-22	32.15	32.37	32.08	32.15	710319
2014-01-23	32.20	32.35	31.99	32.13	1199587
2014-01-24	32.15	32.24	31.86	32.02	2039049
2014-01-27	32.12	32.22	31.75	31.99	1092848
2014-01-28	32.10	32.45	32.09	32.35	1137987
2014-01-29	31.73	31.77	31.26	31.54	1257636
2014-01-30	31.74	31.75	31.35	31.54	1646811
2014-01-31	31.51	32.11	31.16	31.94	2097031
2014-02-03	32.05	32.06	31.03	31.33	2163922
2014-02-04	30.97	31.75	30.89	31.50	1853852
2014-02-05	31.53	31.53	30.84	30.89	1222056
2014-02-06	30.87	31.13	30.56	30.62	1381697
2014-02-07	30.72	30.75	30.22	30.43	1700773
2014-02-10	30.51	31.07	30.51	31.03	1454883
2014-02-11	31.11	31.18	30.69	30.84	959806
2014-02-12	30.92	31.22	30.82	31.20	885914
2014-02-13	31.17	31.47	31.02	31.20	893482
2014-02-14	31.20	31.53	31.19	31.41	776847
2014-02-18	31.58	31.60	30.66	30.82	1509160
2014-02-19	30.81	31.47	30.81	31.07	1057354
2014-02-20	31.09	31.39	30.66	30.91	747428
2014-02-21	31.00	31.46	30.77	31.42	1038393
2014-02-24	31.46	32.20	31.46	31.93	1437425
2014-02-25	31.94	32.17	31.77	31.87	809727
2014-02-26	31.77	32.18	31.77	32.02	722139
2014-02-27	32.05	32.24	31.56	31.80	1374271
2014-02-28	31.80	32.01	31.47	31.96	1770144
2014-03-03	31.91	32.17	31.67	32.17	1181921
2014-03-04	32.39	33.02	32.35	32.97	1888560
2014-03-05	33.05	33.24	32.61	33.24	1498810
2014-03-06	33.24	33.24	32.38	32.62	1233925
2014-03-07	32.52	32.54	31.65	32.28	1385393
2014-03-10	32.11	32.46	31.90	32.44	1154086
2014-03-11	32.54	33.10	32.46	33.08	1474697
2014-03-12	33.04	33.35	33.01	33.16	1275783
2014-03-13	33.16	33.24	32.71	32.92	1427270
2014-03-14	32.92	33.24	32.77	32.94	690014
2014-03-17	33.00	33.11	32.81	32.98	750619
2014-03-18	32.93	32.99	32.68	32.96	845674
2014-03-19	33.02	33.10	32.12	32.46	1697590
2014-03-20	32.33	32.43	32.00	32.40	1508594
2014-03-21	32.42	32.98	32.36	32.96	2160300
2014-03-24	33.07	33.25	32.56	32.94	1113842
2014-03-25	33.07	33.32	32.87	33.16	1093819
2014-03-26	33.23	33.64	33.04	33.30	1867908
2014-03-27	33.26	33.81	33.09	33.65	1690189
2014-03-28	33.73	33.89	33.32	33.34	956369
2014-03-31	33.39	33.57	33.11	33.52	954100
2014-04-01	33.54	33.75	33.22	33.74	1229948
2014-04-02	33.75	33.85	33.36	33.59	1392930
2014-04-03	33.55	33.62	33.31	33.35	1533274
2014-04-04	33.46	33.63	33.22	33.35	1204103
2014-04-07	33.37	34.26	33.31	34.06	1810197
2014-04-08	34.06	34.62	33.96	34.47	1026693
2014-04-09	34.50	34.56	33.83	34.10	1182104
2014-04-10	34.18	34.55	33.82	33.89	1126992
2014-04-11	33.89	34.22	33.81	34.09	1000030
2014-04-14	34.32	34.35	34.03	34.31	712283
2014-04-15	34.29	34.83	34.25	34.70	993101
2014-04-16	34.75	34.82	34.41	34.49	752333
2014-04-17	34.41	34.42	34.00	34.38	1267713
2014-04-21	34.54	34.87	34.35	34.76	880941
2014-04-22	34.87	34.94	34.35	34.86	928070
2014-04-23	34.91	35.26	34.71	34.98	871157
2014-04-24	35.06	35.35	35.00	35.31	679082
2014-04-25	35.31	35.56	35.19	35.38	1225659
2014-04-28	34.96	35.12	34.61	34.99	1104874
2014-04-29	34.96	35.02	34.68	34.90	724452
2014-04-30	35.29	35.50	34.38	34.78	1011993
2014-05-01	34.90	34.98	34.50	34.95	765722
2014-05-02	34.80	35.39	34.76	35.23	792249
2014-05-05	35.07	35.49	34.85	35.39	622832
2014-05-06	35.30	35.42	35.06	35.27	647076
2014-05-07	35.26	35.75	35.21	35.74	809822
2014-05-08	35.72	36.12	35.46	35.76	743408
2014-05-09	35.73	36.21	35.67	36.15	1042740
2014-05-12	36.24	36.47	36.12	36.29	883870
2014-05-13	36.18	36.48	35.68	35.74	772418
2014-05-14	35.77	36.39	35.61	36.13	666519
2014-05-15	36.13	36.15	35.60	36.06	1033749
2014-05-16	36.08	36.61	35.83	36.59	1179611
2014-05-19	36.58	36.74	36.28	36.50	810484
2014-05-20	36.44	36.78	36.17	36.19	854666
2014-05-21	36.31	36.36	35.94	36.05	743713
2014-05-22	36.10	36.38	35.93	36.18	579571
2014-05-23	36.29	36.84	36.25	36.65	643128
2014-05-27	36.85	36.97	36.66	36.76	779018
2014-05-28	36.71	36.90	36.12	36.79	881429
2014-05-29	36.84	36.89	36.60	36.73	717227
2014-05-30	36.73	37.01	36.66	36.89	861104
2014-06-02	36.85	37.08	36.61	37.06	726926
2014-06-03	36.93	37.33	36.77	37.30	628668
2014-06-04	37.31	37.64	37.10	37.57	627828
2014-06-05	37.57	38.33	37.45	38.10	1111157
2014-06-06	38.12	38.22	37.76	37.84	998073
2014-06-09	37.88	38.03	36.99	37.16	1140302
2014-06-10	37.13	37.23	36.46	36.49	1335139
2014-06-11	36.50	36.64	35.59	36.29	1668253
2014-06-12	36.26	36.35	35.65	35.79	1459265
2014-06-13	35.83	35.85	35.08	35.44	2582596
2014-06-16	35.43	35.59	35.10	35.24	1224603
2014-06-17	35.24	35.50	35.05	35.39	1155347
2014-06-18	35.41	35.71	35.13	35.59	769697
2014-06-19	35.55	36.12	35.52	36.12	871560
2014-06-20	36.14	36.62	35.92	36.59	1465218
2014-06-23	36.58	36.90	36.28	36.32	1060212
2014-06-24	36.31	36.63	36.22	36.43	498916
2014-06-25	36.39	36.79	36.30	36.50	683186
2014-06-26	36.54	36.63	36.36	36.56	450268
2014-06-27	36.55	37.12	36.44	37.04	2265921
2014-06-30	37.04	37.06	36.52	36.86	1032568
2014-07-01	36.90	37.77	36.81	37.42	1647536
2014-07-02	37.00	37.05	36.60	36.90	1021765
2014-07-03	36.80	36.86	36.03	36.55	876591
2014-07-07	36.59	37.03	36.47	36.94	1031060
2014-07-08	36.95	37.24	36.91	37.17	934582
2014-07-09	37.17	37.29	36.88	37.26	808235
2014-07-10	37.00	37.70	36.91	37.46	1067393
2014-07-11	37.47	37.58	37.31	37.44	543489
2014-07-14	37.43	37.71	37.29	37.71	683873
2014-07-15	37.70	37.81	37.46	37.81	519143
2014-07-16	37.92	37.95	37.43	37.76	972109
2014-07-17	37.73	37.97	37.59	37.82	706601
2014-07-18	37.95	38.72	37.83	38.56	1582616
2014-07-21	38.56	38.56	37.95	37.97	1195292
2014-07-22	38.07	38.50	38.05	38.43	753970
2014-07-23	38.50	38.56	38.28	38.45	719854
2014-07-24	38.62	39.31	38.05	38.47	2135752
2014-07-25	38.31	38.41	37.89	37.93	1020751
2014-07-28	38.05	38.24	37.71	37.94	1437276
2014-07-29	37.49	37.49	36.93	37.00	1070452
2014-07-30	37.15	37.23	36.79	37.07	1189395
2014-07-31	37.07	37.07	36.40	36.54	1132978
2014-08-01	36.50	37.10	36.43	36.57	1508771
2014-08-04	36.71	36.74	36.07	36.62	859419
2014-08-05	36.60	36.65	36.11	36.14	1060183
2014-08-06	36.10	36.11	35.79	35.98	641193
2014-08-07	36.08	36.27	35.87	36.23	583190
2014-08-08	36.23	36.48	35.96	36.31	519226
2014-08-11	36.44	36.63	36.34	36.52	517389
2014-08-12	36.45	36.70	36.31	36.70	687028
2014-08-13	36.73	37.46	36.70	37.36	906433
2014-08-14	37.44	37.79	37.39	37.61	711280
2014-08-15	37.79	37.85	37.47	37.70	925454
2014-08-18	37.94	38.07	37.73	38.00	696725
2014-08-19	38.07	38.50	38.00	38.21	599157
2014-08-20	38.28	38.72	38.06	38.68	928592
2014-08-21	38.67	38.94	38.41	38.42	656533
2014-08-22	38.40	38.45	37.87	38.02	542521
2014-08-25	38.24	38.24	37.50	37.56	1180625
2014-08-26	37.69	37.95	37.51	37.56	944192
2014-08-27	37.70	37.89	37.57	37.70	1184590
2014-08-28	37.71	37.98	37.46	37.72	1243618
2014-08-29	37.83	37.95	37.57	37.67	1656135
2014-09-02	37.66	37.89	37.49	37.55	1329212
2014-09-03	37.52	37.72	37.27	37.40	1096474
2014-09-04	37.45	37.47	37.06	37.16	1064482
2014-09-05	37.16	37.51	36.98	37.44	1284054
2014-09-08	37.44	37.49	36.90	37.15	1118396
2014-09-09	37.13	37.25	36.89	36.90	1187394
2014-09-10	36.80	36.87	36.41	36.44	1207257
2014-09-11	36.40	36.58	36.21	36.34	1240692
2014-09-12	36.11	36.23	34.56	34.68	3051985
2014-09-15	34.70	34.95	34.51	34.60	1442127
2014-09-16	34.55	35.25	34.55	34.98	1463671
2014-09-17	35.06	35.44	34.87	35.22	1506361
2014-09-18	35.23	35.37	34.64	34.69	1091411
2014-09-19	34.83	34.83	34.47	34.70	2380621
2014-09-22	34.60	34.77	34.45	34.65	917704
2014-09-23	34.62	34.86	34.25	34.26	1253368
2014-09-24	34.25	34.43	33.89	34.08	1208289
2014-09-25	34.11	34.22	33.82	34.02	1573017
2014-09-26	34.00	34.45	33.84	34.30	1390793
2014-09-29	34.12	34.19	33.77	34.00	1316128
2014-09-30	34.04	34.48	33.69	34.19	2230074
2014-10-01	34.21	34.70	34.13	34.43	1871653
2014-10-02	34.35	34.55	33.89	34.26	1140635
2014-10-03	34.47	34.80	34.17	34.65	1172283
2014-10-06	34.72	35.20	34.65	35.13	1181991
2014-10-07	35.11	35.46	34.88	35.07	1614785
2014-10-08	35.11	35.67	35.03	35.67	921337
2014-10-09	35.69	36.30	35.65	35.85	1517699
2014-10-10	35.99	36.74	35.90	36.11	1435838
2014-10-13	36.21	36.65	36.11	36.42	978532
2014-10-14	36.54	37.58	36.42	36.92	1854025
2014-10-15	36.66	37.39	36.52	37.18	1602991
2014-10-16	37.13	37.54	36.85	37.25	1716058
2014-10-17	37.58	37.58	36.86	37.24	1269196
2014-10-20	37.28	38.34	37.28	38.34	1223293
2014-10-21	38.43	38.82	38.04	38.62	1386176
2014-10-22	38.75	39.07	38.55	38.76	1242414
2014-10-23	38.98	39.08	38.60	39.00	1087962
2014-10-24	39.08	39.10	38.47	38.75	1126778
2014-10-27	38.71	39.04	38.60	39.04	1115881
2014-10-28	39.42	39.53	38.88	39.46	1274942
2014-10-29	38.93	39.18	38.53	38.83	1607425
2014-10-30	38.83	39.03	38.54	38.85	1134456
2014-10-31	38.78	39.13	37.75	38.16	7633610
2014-11-03	38.24	38.76	38.21	38.25	2233241
2014-11-04	38.25	38.52	38.04	38.18	1637210
2014-11-05	38.43	38.57	37.94	38.06	1336170
2014-11-06	38.09	38.45	37.50	37.56	1259691
2014-11-07	37.70	37.88	37.42	37.73	1425126
2014-11-10	37.82	38.03	37.75	37.93	1608961
2014-11-11	37.96	38.14	37.73	37.81	1086175
2014-11-12	37.95	37.95	37.55	37.79	1166419
2014-11-13	37.94	38.26	37.85	38.06	225715
2014-11-14	37.85	38.02	37.50	37.60	1260326
2014-11-17	37.74	38.07	37.65	37.71	1394096
2014-11-18	37.79	37.83	37.38	37.59	1443421
2014-11-19	37.58	37.64	36.97	37.00	1368395
2014-11-20	36.90	37.34	36.89	37.29	1434822
2014-11-21	37.49	37.71	37.31	37.52	1393216
2014-11-24	37.59	37.84	37.46	37.55	1250170
2014-11-25	37.55	37.79	37.41	37.71	1249347
2014-11-26	37.72	38.00	37.70	37.95	1247181
2014-11-28	37.97	38.77	37.95	38.22	734133
2014-12-01	38.23	38.56	37.78	38.27	1146233
2014-12-02	38.29	38.63	38.03	38.41	903480
2014-12-03	38.41	38.44	38.12	38.27	684012
2014-12-04	38.21	38.45	38.09	38.42	539182
2014-12-05	38.15	38.15	37.42	37.93	1302038
2014-12-08	38.49	38.82	38.11	38.24	1273727
2014-12-09	38.03	38.57	38.03	38.47	967060
2014-12-10	38.42	38.59	37.90	38.02	1196122
2014-12-11	38.04	38.68	38.04	38.58	990803
2014-12-12	38.52	39.22	38.46	38.96	1180800
2014-12-15	39.00	39.15	38.15	38.22	1342040
2014-12-16	38.18	38.54	37.73	38.08	1409229
2014-12-17	38.15	38.85	37.88	38.84	1067167
2014-12-18	39.13	39.13	38.30	38.57	1415735
2014-12-19	38.52	38.90	38.36	38.78	2028485
2014-12-22	38.86	39.77	38.85	39.74	803376
2014-12-23	39.77	39.89	39.27	39.43	846290
2014-12-24	39.50	39.72	39.22	39.38	470003
2014-12-26	39.46	39.83	39.45	39.74	467928
2014-12-29	39.67	40.32	39.65	40.15	795850
2014-12-30	40.04	40.54	40.00	40.29	1239293
2014-12-31	40.30	40.74	39.05	39.07	1315123
2015-01-02	39.44	40.59	39.29	40.43	1234253
2015-01-05	40.26	41.09	40.00	41.08	1785476
2015-01-06	41.34	42.09	41.25	42.05	2954297
2015-01-07	42.15	43.05	41.58	42.84	2617699
2015-01-08	42.99	43.18	41.90	42.29	2305545
2015-01-09	42.29	42.50	41.80	41.91	1955659
2015-01-12	42.10	42.59	42.10	42.53	1149083
2015-01-13	42.61	42.96	42.39	42.81	1345370
2015-01-14	42.95	43.56	42.64	43.40	1391176
2015-01-15	43.47	43.83	43.28	43.45	1147323
2015-01-16	43.55	44.11	43.28	44.07	1440785
2015-01-20	44.41	44.65	44.07	44.40	1335056
2015-01-21	44.30	44.43	44.01	44.14	1070124
2015-01-22	44.40	45.17	44.16	45.16	1580553
2015-01-23	45.32	45.46	44.35	44.50	1404825
2015-01-26	44.36	44.63	44.15	44.53	1758094
2015-01-27	44.54	44.80	44.17	44.56	1296303
2015-01-28	44.74	45.32	44.53	44.96	1563653
2015-01-29	44.48	44.73	44.05	44.64	1320445
2015-01-30	44.65	44.73	43.86	43.86	1538850
2015-02-02	43.78	43.85	42.07	43.13	1992391
2015-02-03	43.14	43.67	42.44	43.64	1572863
2015-02-04	42.40	42.99	42.12	42.76	7788192
2015-02-05	42.80	43.20	42.41	43.11	1806191
2015-02-06	43.08	43.18	40.60	40.94	2849929
2015-02-09	40.97	41.28	40.29	40.69	1754145
2015-02-10	40.69	40.85	39.55	40.42	2810744
2015-02-11	40.61	41.00	40.05	40.37	1798319
2015-02-12	40.67	40.83	40.33	40.67	1109328
2015-02-13	40.62	40.69	40.03	40.61	1562398
2015-02-17	40.65	40.90	40.20	40.42	1550736
2015-02-18	40.50	40.98	39.88	40.98	1523736
2015-02-19	40.84	40.93	39.64	39.81	1409180
2015-02-20	39.93	40.45	39.78	40.34	1208908
2015-02-23	40.48	40.92	40.27	40.92	1179171
2015-02-24	40.46	40.63	39.58	40.06	2332829
2015-02-25	40.44	41.38	40.17	40.86	2120541
2015-02-26	40.91	40.92	39.85	39.98	1562820
2015-02-27	40.12	40.36	39.70	40.06	1918938
2015-03-02	40.33	41.12	40.25	40.54	1155556
2015-03-03	40.37	40.40	39.83	40.26	1087701
2015-03-04	40.31	40.55	39.94	40.11	786563
2015-03-05	40.16	40.60	40.00	40.01	1161059
2015-03-06	39.60	39.60	37.76	38.02	2450335
2015-03-09	38.38	38.68	38.18	38.65	1666735
2015-03-10	38.53	38.91	38.39	38.82	1246256
2015-03-11	38.90	39.06	38.55	38.94	1264168
2015-03-12	39.22	39.69	39.01	39.50	1014211
2015-03-13	39.34	39.63	38.88	39.17	1125249
2015-03-16	39.42	39.89	39.35	39.42	972806
2015-03-17	39.43	39.56	39.12	39.38	975995
2015-03-18	39.46	40.31	38.75	40.15	1801625
2015-03-19	40.02	40.47	39.89	39.92	1686363
2015-03-20	40.09	40.72	39.57	40.67	3677798
2015-03-23	40.71	41.22	40.48	41.09	1848942
2015-03-24	41.07	41.38	40.78	40.95	1268805
2015-03-25	40.99	41.34	40.20	40.41	1448154
2015-03-26	40.22	40.64	40.22	40.33	1745763
2015-03-27	40.17	40.34	39.85	40.21	1762765
2015-03-30	40.43	41.19	40.38	41.13	1579803
2015-03-31	41.06	41.20	40.29	40.57	2597827
2015-04-01	40.64	41.15	40.04	40.74	6090847
2015-04-02	40.75	41.62	40.60	41.48	2290979
2015-04-06	41.80	42.00	41.37	41.94	2817120
2015-04-07	40.51	40.74	40.10	40.24	6421614
2015-04-08	40.30	40.60	40.03	40.20	2211155
2015-04-09	40.05	40.15	38.55	38.69	3673609
2015-04-10	38.80	39.31	38.71	38.86	1420070
2015-04-13	38.88	38.89	38.47	38.48	1431963
2015-04-14	38.69	38.93	38.30	38.47	1748300
2015-04-15	38.48	38.65	38.25	38.25	1776354
2015-04-16	38.06	38.29	37.45	38.09	1899053
2015-04-17	38.09	38.30	37.71	37.80	1698915
2015-04-20	37.75	38.00	37.54	37.80	1431938
2015-04-21	37.93	38.51	37.89	38.30	1754252
2015-04-22	38.29	38.53	38.20	38.52	1629987
2015-04-23	38.52	38.62	38.25	38.29	1250592
2015-04-24	38.40	38.75	38.27	38.53	1436237
2015-04-27	38.15	38.55	37.62	37.96	2944997
2015-04-28	37.62	37.77	37.29	37.75	1523460
2015-04-29	37.57	37.70	36.05	36.65	3304821
2015-04-30	36.51	36.60	36.01	36.09	2688175
2015-05-01	36.16	36.56	36.05	36.29	1977831
2015-05-04	36.47	36.82	36.03	36.06	1814723
2015-05-05	36.00	36.08	35.20	35.35	1839406
2015-05-06	35.33	35.33	34.30	34.88	2418521
2015-05-07	34.97	35.55	34.92	35.35	1815442
2015-05-08	35.65	36.44	35.65	36.19	1941941
2015-05-11	35.91	36.28	35.51	35.65	1468920
2015-05-12	35.30	35.95	35.02	35.74	1126846
2015-05-13	35.83	36.00	34.94	35.03	1634775
2015-05-14	35.26	35.87	35.11	35.84	1330743
2015-05-15	36.00	36.52	35.78	36.27	1432996
2015-05-18	36.00	36.24	35.92	36.14	1367371
2015-05-19	35.94	36.43	35.94	36.38	1617764
2015-05-20	36.50	36.69	36.21	36.41	1315370
2015-05-21	36.47	36.47	36.02	36.19	1648555
2015-05-22	36.06	36.41	35.92	36.16	910525
2015-05-26	36.16	36.26	35.93	36.15	1522944
2015-05-27	36.17	36.37	35.96	36.31	1551677
2015-05-28	36.33	36.60	36.05	36.26	871661
2015-05-29	36.31	36.48	35.97	36.03	1712312
2015-06-01	36.05	36.58	36.04	36.40	1114355
2015-06-02	36.26	36.34	35.95	36.12	795828
2015-06-03	36.00	36.10	35.36	35.42	1416067
2015-06-04	35.40	35.64	35.08	35.46	1110309
2015-06-05	34.75	34.88	34.38	34.39	1985528
2015-06-08	34.19	35.03	34.18	34.71	1329990
2015-06-09	34.71	35.39	34.37	35.19	3488837
2015-06-10	35.23	36.87	35.23	36.24	5957199
2015-06-11	36.50	36.58	35.97	36.08	2788753
2015-06-12	35.96	36.36	35.87	36.29	1990598
2015-06-15	36.14	36.35	35.65	35.71	1449758
2015-06-16	35.77	36.04	35.56	35.96	1247630
2015-06-17	35.93	36.15	35.47	36.03	1519043
2015-06-18	36.02	36.68	36.02	36.48	1394210
2015-06-19	36.35	36.55	36.01	36.32	2750720
2015-06-22	36.57	36.57	35.74	35.81	1615021
2015-06-23	35.81	35.85	35.35	35.36	1254151
2015-06-24	35.44	35.65	35.06	35.09	1391010
2015-06-25	35.22	35.22	34.69	34.76	1232002
2015-06-26	34.76	35.07	34.57	34.92	2190275
2015-06-29	34.96	35.24	34.71	34.72	1326031
2015-06-30	34.87	35.05	34.26	34.33	1916231
2015-07-01	33.85	34.75	33.55	34.75	2431944
2015-07-02	34.90	35.32	34.73	34.79	1575338
2015-07-06	34.66	35.28	34.66	35.25	2271827
2015-07-07	35.35	35.97	35.26	35.83	2051167
2015-07-08	35.65	36.06	35.61	35.92	1778697
2015-07-09	36.05	36.13	35.09	35.30	1505501
2015-07-10	35.53	35.64	35.17	35.30	1840871
2015-07-13	35.50	35.89	35.31	35.36	1399614
2015-07-14	35.42	35.64	35.26	35.32	874429
2015-07-15	35.26	35.44	35.04	35.31	1139514
2015-07-16	35.61	35.75	35.39	35.71	1287635
2015-07-17	35.59	35.82	35.52	35.70	1616576
2015-07-20	35.74	36.06	35.50	36.02	1467812
2015-07-21	36.02	36.26	35.98	36.13	1655608
2015-07-22	36.12	36.46	36.12	36.30	1195059
2015-07-23	36.31	36.31	35.81	36.03	1559008
2015-07-24	35.98	36.45	35.95	36.20	923678
2015-07-27	36.12	36.69	36.12	36.43	1248650
2015-07-28	36.45	36.64	36.31	36.44	1787050
2015-07-29	35.90	36.15	35.57	36.11	1186541
2015-07-30	36.03	36.30	35.70	35.87	954628
2015-07-31	36.13	36.63	36.10	36.26	1085076
2015-08-03	36.30	36.64	36.20	36.64	1328321
2015-08-04	36.64	37.24	36.50	36.68	1713610
2015-08-05	36.76	36.76	35.96	36.22	1550064
2015-08-06	36.19	36.22	35.34	36.11	1612517
2015-08-07	36.06	36.21	35.74	35.86	1880704
2015-08-10	35.94	36.01	35.26	35.34	1235593
2015-08-11	35.31	35.77	35.29	35.49	1541306
2015-08-12	35.41	35.81	35.16	35.77	1438869
2015-08-13	35.82	36.51	35.20	35.99	1723508
2015-08-14	35.88	36.51	35.70	36.47	1602977
2015-08-17	36.54	36.85	36.24	36.84	2043064
2015-08-18	36.74	37.03	36.44	37.02	1080099
2015-08-19	36.79	36.86	36.42	36.69	1771399
2015-08-20	36.57	37.08	36.32	36.73	1505319
2015-08-21	36.57	36.88	36.13	36.13	1714433
2015-08-24	34.89	35.79	34.39	34.40	2318769
2015-08-25	35.09	35.09	33.27	33.30	2127004
2015-08-26	33.76	33.89	33.10	33.65	2014231
2015-08-27	34.00	34.40	33.55	34.31	1483560
2015-08-28	34.33	34.55	33.95	34.35	1376248
2015-08-31	34.30	34.36	33.78	33.78	2180038
2015-09-01	33.32	33.57	32.80	33.05	2013789
2015-09-02	33.36	33.41	32.66	33.08	1542359
2015-09-03	33.15	33.34	32.84	33.13	1260288
2015-09-04	32.88	32.95	32.01	32.35	1529188
2015-09-08	32.72	32.79	32.16	32.48	1923908
2015-09-09	32.63	32.81	32.29	32.35	1635528
2015-09-10	32.22	32.71	32.17	32.43	1733249
2015-09-11	32.36	32.94	32.26	32.92	926428
2015-09-14	32.98	33.27	32.90	33.04	1002860
2015-09-15	32.98	33.28	32.68	33.22	833302
2015-09-16	33.24	33.69	33.14	33.48	761259
2015-09-17	33.45	34.67	33.27	34.16	1638568
2015-09-18	33.78	35.17	33.78	34.75	2677616
2015-09-21	34.74	35.47	34.65	35.44	1269672
2015-09-22	35.23	35.46	35.01	35.19	1102984
2015-09-23	35.34	35.83	35.26	35.63	855897
2015-09-24	35.63	35.89	35.42	35.56	1319220
2015-09-25	35.69	35.81	35.25	35.54	774983
2015-09-28	35.48	35.61	34.52	34.82	1013557
2015-09-29	34.88	35.71	34.64	35.60	1736883
2015-09-30	35.74	35.87	34.96	35.15	1118160
2015-10-01	35.17	35.59	34.92	35.25	1532674
2015-10-02	35.13	35.26	34.85	35.26	1198123
2015-10-05	35.35	35.85	35.18	35.80	1319780
2015-10-06	35.80	35.95	35.47	35.77	585774
2015-10-07	35.73	36.08	35.51	36.08	1283990
2015-10-08	36.11	36.31	35.69	35.98	1266468
2015-10-09	35.96	36.15	35.55	35.71	1072559
2015-10-12	35.82	36.30	35.82	36.03	1092165
2015-10-13	35.95	36.13	35.70	35.87	577960
2015-10-14	35.95	36.02	35.40	35.47	543858
2015-10-15	35.57	35.84	35.20	35.83	710416
2015-10-16	35.90	36.45	35.83	36.28	1636618
2015-10-19	36.26	36.60	36.08	36.56	1282960
2015-10-20	36.42	36.76	36.30	36.73	1136058
2015-10-21	36.83	37.01	36.56	36.93	1321345
2015-10-22	37.00	37.16	36.62	37.03	1728723
2015-10-23	36.92	37.05	36.21	36.56	1749946
2015-10-26	36.59	36.65	36.00	36.18	1395526
2015-10-27	36.13	36.34	35.88	36.19	1041343
2015-10-28	36.13	36.33	35.04	35.70	1495157
2015-10-29	35.02	35.26	34.75	35.00	1175046
2015-10-30	35.08	35.20	34.44	34.52	1334809
2015-11-02	34.47	35.08	34.32	35.03	1422774
2015-11-03	34.50	34.57	33.81	34.34	1955635
2015-11-04	34.54	34.82	34.48	34.58	1038279
2015-11-05	34.54	34.68	34.20	34.64	1259604
2015-11-06	34.31	34.39	32.28	32.52	2591649
2015-11-09	32.46	32.51	31.56	32.08	1935729
2015-11-10	32.14	32.58	31.98	32.35	1482212
2015-11-11	32.49	32.57	32.23	32.38	797529
2015-11-12	32.31	32.47	32.12	32.32	1015343
2015-11-13	32.60	32.79	32.20	32.36	1874893
2015-11-16	32.37	32.71	32.18	32.69	1444808
2015-11-17	32.50	32.88	32.45	32.53	3935961
2015-11-18	32.66	33.03	32.55	33.02	960410
2015-11-19	33.10	33.43	32.98	33.23	842407
2015-11-20	33.36	33.75	33.30	33.75	1087692
2015-11-23	33.78	34.17	33.76	34.01	932034
2015-11-24	33.90	34.19	33.65	34.05	804302
2015-11-25	34.04	34.24	33.90	34.09	666367
2015-11-27	34.09	34.67	34.05	34.59	481884
2015-11-30	34.60	34.84	34.05	34.44	3104453
2015-12-01	34.56	34.90	34.48	34.55	1276344
2015-12-02	34.43	34.51	33.62	33.67	1293146
2015-12-03	33.53	34.06	33.03	33.22	1085244
2015-12-04	33.34	34.03	33.25	33.64	1246639
2015-12-07	33.61	34.09	33.54	33.96	844730
2015-12-08	33.94	34.20	33.49	33.57	1382313
2015-12-09	33.39	33.88	33.11	33.43	1131790
2015-12-10	33.48	33.71	33.27	33.39	807079
2015-12-11	33.20	33.63	33.04	33.31	1130103
2015-12-14	33.20	33.45	33.01	33.42	1053564
2015-12-15	33.50	34.02	33.40	33.72	1103866
2015-12-16	33.81	34.79	33.78	34.68	1176050
2015-12-17	34.70	34.75	34.42	34.42	778163
2015-12-18	34.40	34.51	33.91	33.91	2950825
2015-12-21	34.14	34.29	33.81	34.03	771130
2015-12-22	34.10	34.45	34.10	34.23	831007
2015-12-23	34.23	34.50	34.15	34.47	899350
2015-12-24	34.45	34.76	34.29	34.57	406098
2015-12-28	34.55	35.08	34.42	35.08	862003
2015-12-29	35.12	35.38	35.11	35.36	837132
2015-12-30	35.32	35.39	35.12	35.25	649232
2015-12-31	35.34	35.40	34.98	34.98	991039
2016-01-04	34.89	35.30	34.64	35.30	1231565
2016-01-05	35.29	35.97	35.16	35.78	1685848
2016-01-06	35.52	35.87	35.39	35.70	1025046
2016-01-07	35.22	35.55	34.51	34.52	1935643
2016-01-08	34.60	34.73	34.33	34.39	1075238
2016-01-11	34.48	35.24	34.42	34.99	1155709
2016-01-12	34.84	34.84	34.08	34.32	1530288
2016-01-13	34.47	34.68	33.58	33.62	1212251
2016-01-14	33.62	33.94	32.96	33.18	1708523
2016-01-15	32.34	33.27	32.34	33.25	1329698
2016-01-19	33.50	34.10	33.30	33.78	1094531
2016-01-20	33.58	33.94	31.92	32.87	1607432
2016-01-21	33.05	33.94	32.74	33.25	1040293
2016-01-22	33.56	34.47	33.51	34.36	1015917
2016-01-25	34.31	34.76	33.75	33.95	1007732
2016-01-26	34.09	34.50	33.72	34.04	2128953
2016-01-27	33.91	33.92	32.29	32.48	2472648
2016-01-28	32.65	32.76	31.52	31.55	3938684
2016-01-29	31.41	31.92	30.57	31.71	3418482
2016-02-01	31.50	31.92	31.41	31.63	1714405
2016-02-02	31.62	31.76	31.26	31.54	3007867
2016-02-03	31.72	32.01	31.20	31.94	2226967
2016-02-04	31.76	32.00	31.51	31.88	1339789
2016-02-05	31.76	31.94	31.53	31.65	1168166
2016-02-08	31.58	31.65	29.76	30.04	2045485
2016-02-09	29.39	29.43	26.96	27.52	4976933
2016-02-10	27.72	27.94	27.44	27.46	1869086
2016-02-11	28.17	29.00	27.13	28.72	4043196
2016-02-12	29.00	29.31	28.13	28.18	1618435
2016-02-16	28.55	29.15	28.06	28.91	2401137
2016-02-17	29.08	30.09	29.08	29.66	2085581
2016-02-18	29.80	30.59	29.56	30.32	1384206
2016-02-19	30.12	30.83	29.92	30.55	1449431
2016-02-22	30.66	30.98	30.58	30.83	1029730
2016-02-23	30.78	31.31	30.75	31.01	968151
2016-02-24	30.89	31.01	30.60	30.94	713329
2016-02-25	31.49	31.93	31.39	31.91	895112
2016-02-26	31.91	32.25	31.81	31.98	847763
2016-02-29	32.03	32.42	31.82	32.06	1025828
2016-03-01	32.20	32.82	32.01	32.80	898946
2016-03-02	32.67	32.96	32.51	32.92	667670
2016-03-03	32.95	33.17	32.71	33.17	644303
2016-03-04	33.07	33.45	32.87	33.29	818243
2016-03-07	33.05	33.61	32.94	33.52	749137
2016-03-08	33.55	33.61	33.19	33.26	838900
2016-03-09	33.26	33.83	33.26	33.46	642603
2016-03-10	33.48	33.70	32.62	32.96	873497
2016-03-11	33.33	33.65	33.21	33.59	794486
2016-03-14	33.50	33.80	33.41	33.56	952257
2016-03-15	33.57	33.75	33.38	33.55	809368
2016-03-16	33.43	33.78	33.04	33.65	1420287
2016-03-17	33.74	34.87	33.53	34.78	1325670
2016-03-18	34.72	35.11	34.62	34.67	1663889
2016-03-21	34.62	34.67	34.18	34.28	747382
2016-03-22	34.17	34.50	34.04	34.48	678384
2016-03-23	34.48	34.70	34.30	34.30	805931
2016-03-24	34.22	34.27	33.79	34.19	869673
2016-03-28	34.20	34.34	33.88	34.31	935097
2016-03-29	34.32	35.29	34.31	35.21	1548516
2016-03-30	35.26	35.34	34.64	34.71	938892
2016-03-31	34.71	35.64	34.63	35.30	1061383
2016-04-01	35.12	35.23	34.74	35.22	856886
2016-04-04	35.25	35.27	34.85	34.96	720730
2016-04-05	34.85	35.10	34.58	34.73	729848
2016-04-06	34.68	34.87	34.28	34.63	1045228
2016-04-07	34.60	34.91	34.41	34.57	899137
2016-04-08	34.75	34.98	34.48	34.51	1195109
2016-04-11	34.72	35.10	34.65	34.80	859990
2016-04-12	34.89	35.15	34.85	34.89	833484
2016-04-13	35.00	35.20	34.89	35.04	989767
2016-04-14	35.02	35.16	34.90	34.99	669422
2016-04-15	35.00	35.80	34.99	35.50	1405260
2016-04-18	35.50	35.70	35.39	35.59	820642
2016-04-19	35.70	35.89	35.51	35.77	645149
2016-04-20	35.74	35.94	34.85	35.00	1407570
2016-04-21	35.04	35.07	33.55	33.63	1707212
2016-04-22	33.85	34.65	33.84	34.40	1762075
2016-04-25	34.42	34.52	34.32	34.52	1065491
2016-04-26	34.69	35.10	34.68	35.10	1455982
2016-04-27	35.29	35.29	34.18	34.48	1281670
2016-04-28	33.79	34.13	33.73	33.98	867672
2016-04-29	33.81	34.00	33.44	33.77	1114973
2016-05-02	33.80	34.29	33.78	34.05	1032790
2016-05-03	34.00	34.34	33.80	34.28	1120550
2016-05-04	34.08	35.15	34.08	35.04	2010611
2016-05-05	34.77	34.90	33.79	33.87	2389286
2016-05-06	33.69	33.79	32.98	33.73	2337578
2016-05-09	33.90	34.71	33.78	34.57	1605531
2016-05-10	34.34	34.58	32.95	33.12	3335245
2016-05-11	33.16	33.22	32.41	32.56	2004781
2016-05-12	32.57	33.07	32.43	32.83	1667218
2016-05-13	32.71	32.73	32.07	32.68	1336859
2016-05-16	32.70	32.90	32.27	32.76	1686711
2016-05-17	32.56	32.59	31.83	31.99	1989094
2016-05-18	31.97	31.98	30.82	31.20	2518041
2016-05-19	30.91	31.04	30.58	30.87	1635597
2016-05-20	31.01	31.16	30.84	31.10	1322285
2016-05-23	31.20	31.28	30.94	30.99	1659420
2016-05-24	31.26	31.52	31.11	31.32	2055844
2016-05-25	31.35	31.46	30.85	31.24	1294792
2016-05-26	31.29	31.57	31.20	31.52	832991
2016-05-27	31.39	31.93	31.39	31.88	1273203
2016-05-31	31.94	32.04	31.49	31.92	1109044
2016-06-01	31.82	32.00	31.64	31.94	1452790
2016-06-02	31.78	32.47	31.78	32.21	1423333
2016-06-03	32.38	32.80	32.25	32.61	1886852
2016-06-06	32.74	32.80	32.25	32.48	957813
2016-06-07	32.61	32.96	32.56	32.87	1177613
2016-06-08	32.80	33.13	32.67	33.09	995009
2016-06-09	33.02	33.30	32.90	33.13	1073744
2016-06-10	33.00	33.11	32.84	32.99	1125095
2016-06-13	33.00	33.33	33.00	33.02	905947
2016-06-14	33.08	33.14	32.82	32.85	851230
2016-06-15	32.91	33.24	32.89	32.92	1077788
2016-06-16	32.92	33.01	32.65	32.89	831004
2016-06-17	32.80	33.01	32.63	32.90	1741495
2016-06-20	32.93	33.10	32.45	32.49	1264249
2016-06-21	32.53	32.67	32.30	32.36	1038713
2016-06-22	32.31	32.35	32.01	32.01	1330220
2016-06-23	32.20	32.46	32.16	32.46	1329869
2016-06-24	31.99	32.88	31.74	32.61	1830839
2016-06-27	32.59	32.99	32.28	32.89	1575968
2016-06-28	33.10	33.93	32.90	33.77	2029219
2016-06-29	33.96	34.16	33.19	33.56	1881815
2016-06-30	33.59	33.97	33.19	33.95	1745145
2016-07-01	33.87	34.74	33.87	34.00	1989735
2016-07-05	34.00	34.50	33.77	34.50	1541711
2016-07-06	34.41	34.59	34.04	34.28	1208209
2016-07-07	34.16	34.17	33.54	33.70	1325952
2016-07-08	33.93	34.10	33.70	34.01	1363174
2016-07-11	34.08	34.48	33.76	34.17	2322057
2016-07-12	34.16	34.28	32.22	32.72	9265357
2016-07-13	33.00	33.35	32.57	33.20	2783650
2016-07-14	33.39	33.41	32.77	32.88	2397513
2016-07-15	33.08	33.78	32.97	33.69	2224219
2016-07-18	33.82	34.10	33.65	34.06	1805408
2016-07-19	34.24	34.68	34.00	34.68	3086327
2016-07-20	34.82	34.96	34.63	34.96	2150865
2016-07-21	35.00	35.25	34.85	35.25	1763712
2016-07-22	35.25	35.88	35.23	35.75	2028359
2016-07-25	35.78	35.90	35.33	35.39	1575868
2016-07-26	35.37	35.45	34.51	34.58	2180566
2016-07-27	34.63	34.65	34.05	33.74	2106836
2016-07-28	33.75	34.49	33.56	34.28	2419475
2016-07-29	34.25	34.80	34.20	34.50	1576673
2016-08-01	34.50	34.90	34.21	34.90	2132878
2016-08-02	34.72	35.00	34.15	34.38	2267284
2016-08-03	34.54	35.50	34.25	35.42	3455638
2016-08-04	35.48	36.00	35.44	35.96	2707075
2016-08-05	35.89	36.00	35.45	35.55	2662677
2016-08-08	35.68	36.13	35.56	36.01	2093988
2016-08-09	36.10	36.78	35.79	36.66	2510561
2016-08-10	36.75	37.25	36.63	37.14	2837772
2016-08-11	37.21	37.39	36.82	36.94	2040944
2016-08-12	37.10	37.45	37.00	37.25	1513973
2016-08-15	37.45	37.48	37.11	37.15	1673127
2016-08-16	36.97	37.02	36.64	36.79	1503611
2016-08-17	36.93	37.07	36.58	36.88	1755910
2016-08-18	36.45	36.76	36.30	36.65	2145154
2016-08-19	36.46	36.62	36.08	36.08	1374355
2016-08-22	36.18	36.37	36.09	36.20	1259184
2016-08-23	36.38	36.53	36.23	36.40	1038935
2016-08-24	36.44	36.55	36.15	36.44	1605066
2016-08-25	36.37	36.78	36.22	36.39	1584834
2016-08-26	36.50	36.83	35.72	36.12	1987733
2016-08-29	36.24	36.57	36.23	36.43	1023919
2016-08-30	36.43	36.48	36.03	36.41	1032909
2016-08-31	36.40	36.45	35.98	36.20	1911617
2016-09-01	36.18	36.21	35.59	36.13	1229340
2016-09-02	36.28	36.87	36.18	36.63	1753848
2016-09-06	36.75	37.60	36.65	37.57	1588416
2016-09-07	37.51	38.09	37.32	38.02	1399614
2016-09-08	37.75	37.83	37.30	37.37	1153155
2016-09-09	37.00	37.04	35.51	35.54	2667233
2016-09-12	35.43	36.21	35.31	35.93	1859633
2016-09-13	35.78	35.78	34.98	35.00	1827829
2016-09-14	35.10	35.47	34.93	34.96	1335565
2016-09-15	34.87	35.00	34.52	34.74	2175188
2016-09-16	34.77	35.02	34.50	34.93	6344276
2016-09-19	34.93	35.19	34.93	34.95	1318896
2016-09-20	35.25	35.29	34.82	34.84	1649547
2016-09-21	34.96	35.68	34.80	35.64	2343329
2016-09-22	35.96	36.47	35.85	36.03	1920455
2016-09-23	35.95	36.44	35.68	36.13	1940657
2016-09-26	36.09	36.60	35.89	36.48	1283308
2016-09-27	36.52	36.68	36.11	36.26	1735982
2016-09-28	36.26	36.68	36.12	36.67	1217317
2016-09-29	36.40	36.56	35.91	35.91	1646711
2016-09-30	36.13	36.21	35.44	35.45	1881284
2016-10-03	35.36	35.40	34.75	35.04	1737550
2016-10-04	35.00	35.00	34.13	34.30	1748720
2016-10-05	34.42	34.61	33.46	33.60	2654161
2016-10-06	33.50	33.68	33.05	33.33	1592049
2016-10-07	33.56	33.91	33.08	33.18	1448547
2016-10-10	33.18	33.68	33.13	33.30	1749899
2016-10-11	33.25	33.25	32.93	33.04	1311236
2016-10-12	33.08	33.24	32.90	32.95	1281350
2016-10-13	32.96	33.71	32.92	33.40	2786506
2016-10-14	33.42	33.94	33.21	33.22	1741541
2016-10-17	33.38	33.65	33.16	33.20	1377169
2016-10-18	33.42	33.75	33.31	33.63	1623581
2016-10-19	33.65	33.87	33.42	33.49	1714102
2016-10-20	33.54	33.66	33.14	33.15	2350667
2016-10-21	33.11	33.14	32.84	32.87	1943099
2016-10-24	33.24	33.40	32.99	33.08	1760272
2016-10-25	33.12	33.25	32.87	32.89	2100538
2016-10-26	32.85	32.89	32.05	31.63	3031657
2016-10-27	31.73	31.73	30.98	31.02	2352878
2016-10-28	31.08	31.35	30.96	31.27	3677981
2016-10-31	31.41	31.90	31.21	31.83	2404773
2016-11-01	31.56	31.82	30.68	30.75	4480834
2016-11-02	30.75	30.82	29.55	29.56	5067785
2016-11-03	29.56	29.75	29.02	29.20	3167182
2016-11-04	29.31	29.57	29.07	29.23	3209095
2016-11-07	29.69	30.52	29.40	30.46	3469054
2016-11-08	30.40	30.44	29.36	29.52	3903433
2016-11-09	29.15	29.75	28.65	29.15	5873794
2016-11-10	29.23	29.37	28.11	28.39	6157417
2016-11-11	28.41	28.97	28.31	28.37	4749588
2016-11-14	28.42	29.50	28.20	29.29	3768847
2016-11-15	29.38	29.79	28.76	28.89	2652761
2016-11-16	28.91	29.15	28.82	28.94	2290610
2016-11-17	29.00	29.20	28.49	28.50	1921852
2016-11-18	28.67	28.73	28.26	28.39	2742499
2016-11-21	28.53	28.90	28.27	28.31	2951248
2016-11-22	28.50	28.84	28.34	28.77	2629216
2016-11-23	28.60	28.91	28.51	28.89	2004281
2016-11-25	28.89	29.21	28.88	28.92	751400
2016-11-28	29.00	29.31	28.96	29.11	1847431
2016-11-29	29.23	29.87	29.23	29.61	2707755
2016-11-30	29.43	29.55	28.90	29.46	3260065
2016-12-01	29.27	29.30	28.58	28.77	2587462
2016-12-02	29.00	29.84	28.99	29.25	2123175
2016-12-05	29.22	29.99	29.11	29.94	1880229
2016-12-06	29.92	30.31	29.80	30.31	1763750
2016-12-07	30.37	30.93	30.35	30.71	2003331
2016-12-08	30.56	31.04	30.42	30.96	2171784
2016-12-09	30.96	31.37	30.59	30.63	1818396
2016-12-12	30.67	31.04	30.61	31.00	1723746
2016-12-13	31.01	31.09	30.61	31.00	1830427
2016-12-14	30.99	31.19	29.71	29.73	2929412
2016-12-15	29.74	30.14	29.44	29.60	2313985
2016-12-16	29.73	30.39	29.72	30.28	4828036
2016-12-19	30.67	31.50	30.58	31.39	2134773
2016-12-20	31.29	31.50	31.03	31.24	1885366
2016-12-21	31.17	31.61	30.19	30.23	3542308
2016-12-22	30.12	30.55	30.01	30.24	1507691
2016-12-23	30.35	30.39	30.19	30.32	971819
2016-12-27	30.40	30.63	30.26	30.49	878890
2016-12-28	30.50	30.60	30.26	30.53	1408640
2016-12-29	30.50	31.12	30.30	30.93	1808796
2016-12-30	30.94	31.30	30.76	31.26	1479101
2017-01-03	31.55	31.96	31.16	31.95	2053573
2017-01-04	32.07	32.80	32.07	32.26	3373158
2017-01-05	32.23	32.70	31.86	32.58	2007088
2017-01-06	32.52	32.90	32.20	32.67	2481229
2017-01-09	32.74	32.86	32.26	32.40	1495768
2017-01-10	32.45	32.49	31.86	32.00	1256528
2017-01-11	32.00	32.15	31.82	31.88	1234456
2017-01-12	32.00	32.54	31.76	32.53	1575661
2017-01-13	32.51	32.72	32.19	32.46	902395
2017-01-17	32.59	32.99	32.52	32.99	1654020
2017-01-18	32.99	33.04	32.76	32.87	1860501
2017-01-19	32.75	32.90	31.94	32.13	2342654
2017-01-20	32.15	32.44	32.15	32.36	1261928
2017-01-23	32.47	32.78	32.25	32.76	1140370
2017-01-24	32.76	32.99	32.58	32.94	1350598
2017-01-25	32.94	33.14	32.64	32.79	1385783
2017-01-26	32.79	32.93	32.45	31.95	1846529
2017-01-27	32.00	32.13	31.74	31.85	1865796
2017-01-30	31.80	31.97	31.57	31.71	1760344
2017-01-31	31.75	32.17	31.59	32.07	1996793
2017-02-01	31.97	32.18	31.50	31.58	1487955
2017-02-02	31.63	32.10	31.63	32.07	1288226
2017-02-03	32.26	32.44	32.11	32.27	1564436
2017-02-06	32.28	32.51	32.17	32.30	1318955
2017-02-07	32.33	32.49	32.24	32.39	812775
2017-02-08	32.38	32.59	32.26	32.57	1240826
2017-02-09	32.72	33.12	30.70	30.76	7271259
2017-02-10	30.85	31.30	30.70	31.30	2598783
2017-02-13	31.67	31.86	31.35	31.81	2107880
2017-02-14	31.81	31.82	31.18	31.28	1692139
2017-02-15	31.14	31.29	30.55	31.19	3418342
2017-02-16	31.25	31.83	31.24	31.71	1645977
2017-02-17	31.70	31.88	31.38	31.71	1299085
2017-02-21	31.70	31.96	31.16	31.94	1792913
2017-02-22	32.00	32.38	31.87	32.06	1656462
2017-02-23	32.24	32.40	31.90	32.35	2050379
2017-02-24	32.30	32.55	32.13	32.55	1686836
2017-02-27	32.61	32.98	32.43	32.84	1719774
2017-02-28	32.86	32.96	32.64	32.64	1635208
2017-03-01	32.80	32.92	32.38	32.68	1734898
2017-03-02	32.59	32.78	32.32	32.73	1502694
2017-03-03	32.72	32.76	32.31	32.74	1417958
2017-03-06	32.61	32.67	32.07	32.20	1471647
2017-03-07	32.13	32.37	31.84	32.29	1253060
2017-03-08	32.10	32.18	31.46	31.62	1745702
2017-03-09	31.60	31.71	30.87	31.14	1574812
2017-03-10	31.35	31.64	30.95	31.18	1041876
2017-03-13	31.25	31.47	31.01	31.06	1270923
2017-03-14	31.02	31.09	30.77	30.86	2518048
2017-03-15	30.97	31.65	30.93	31.44	1963053
2017-03-16	31.46	31.63	31.35	31.55	913570
2017-03-17	31.52	31.95	31.45	31.62	2498182
2017-03-20	31.70	31.90	31.37	31.37	1432387
2017-03-21	31.50	31.59	31.17	31.24	1454675
2017-03-22	31.28	31.83	31.20	31.71	1310075
2017-03-23	31.66	32.29	31.64	32.07	1713055
2017-03-24	32.18	32.45	32.15	32.38	1145591
2017-03-27	32.39	32.83	32.31	32.45	1756034
2017-03-28	32.48	32.93	32.38	32.79	1589378
2017-03-29	32.78	33.02	32.71	32.98	1490845
2017-03-30	33.00	33.14	32.57	32.99	1401689
2017-03-31	32.99	33.17	32.88	32.99	1413096
2017-04-03	33.00	33.19	32.78	33.17	2308569
2017-04-04	33.10	33.50	33.03	33.32	1731271
2017-04-05	33.37	33.83	33.25	33.62	2133914
2017-04-06	33.59	33.61	33.14	33.47	2382344
2017-04-07	33.45	34.00	33.43	33.75	1349862
2017-04-10	33.83	33.97	33.67	33.88	1255823
2017-04-11	33.88	34.17	33.71	34.07	1832496
2017-04-12	34.09	34.30	34.03	34.11	1473035
2017-04-13	34.12	34.30	34.03	34.06	1221301
2017-04-17	34.23	34.69	34.23	34.46	1645922
2017-04-18	34.46	34.76	34.38	34.57	2226147
2017-04-19	34.58	35.01	34.48	34.66	1848700
2017-04-20	34.69	34.95	34.60	34.95	918528
2017-04-21	34.95	35.07	34.82	34.98	1263265
2017-04-24	35.04	35.14	33.94	34.34	3239912
2017-04-25	34.36	34.68	34.29	34.40	2096504
2017-04-26	34.42	34.60	34.10	33.76	2059888
2017-04-27	33.86	34.17	33.61	33.94	1933205
2017-04-28	33.87	33.87	32.89	33.00	2726215
2017-05-01	33.03	33.13	32.61	32.69	2989418
2017-05-02	32.69	32.85	32.30	32.53	2925331
2017-05-03	32.57	32.66	32.16	32.45	2315270
2017-05-04	32.57	32.61	31.38	31.68	4079245
2017-05-05	31.71	32.20	31.71	32.16	2437200
2017-05-08	32.36	32.37	32.00	32.26	2908597
2017-05-09	32.26	32.42	31.84	32.04	3657923
2017-05-10	32.10	32.54	31.98	32.34	2188634
2017-05-11	32.34	32.93	32.14	32.83	2548002
2017-05-12	32.91	33.42	32.87	33.31	2174254
2017-05-15	33.51	33.65	33.10	33.23	2340889
2017-05-16	33.25	33.42	32.84	33.03	1776998
2017-05-17	32.87	33.40	32.87	33.17	2023217
2017-05-18	33.19	33.51	32.80	33.41	1564284
2017-05-19	33.60	33.65	33.29	33.51	1694220
2017-05-22	33.51	33.62	33.34	33.54	1268822
2017-05-23	33.67	33.96	33.22	33.28	2911750
2017-05-24	33.38	33.69	33.14	33.31	2988384
2017-05-25	33.36	33.44	31.98	31.99	5551250
2017-05-26	31.84	31.97	31.35	31.56	5739398
2017-05-30	31.56	31.82	31.52	31.58	2086174
2017-05-31	31.64	31.71	31.26	31.32	2103355
2017-06-01	31.40	31.45	30.46	31.39	4712470
2017-06-02	31.52	31.68	31.31	31.47	3476044
2017-06-05	31.40	31.47	30.90	31.18	3155545
2017-06-06	31.28	31.44	31.14	31.16	2525608
2017-06-07	31.20	31.43	31.14	31.23	1797741
2017-06-08	31.24	31.35	30.67	31.31	2612268
2017-06-09	31.29	31.86	31.11	31.67	2268064
2017-06-12	31.70	32.69	31.69	32.67	4174092
2017-06-13	32.59	32.79	32.30	32.59	1775202
2017-06-14	32.82	32.97	32.38	32.47	2964134
2017-06-15	32.40	32.79	32.24	32.46	1504575
2017-06-16	32.50	32.96	32.39	32.93	3028951
2017-06-19	32.93	33.31	32.71	33.30	1920814
2017-06-20	33.31	33.53	33.23	33.40	1799587
2017-06-21	33.42	33.60	33.28	33.51	1486421
2017-06-22	33.52	33.86	33.42	33.65	1753613
2017-06-23	33.69	34.23	33.64	34.13	3260652
2017-06-26	34.20	34.75	34.14	34.66	2112969
2017-06-27	34.61	34.84	34.21	34.25	1880660
2017-06-28	34.25	34.76	34.20	34.52	2427376
2017-06-29	34.33	34.33	32.93	32.96	3761497
2017-06-30	33.13	33.26	32.72	33.02	1842507
2017-07-03	33.10	33.78	33.04	33.70	888496
2017-07-05	33.70	33.73	32.93	33.06	1842344
2017-07-06	32.93	32.97	32.31	32.35	2242850
2017-07-07	32.42	32.71	32.04	32.60	1465667
2017-07-10	32.64	32.74	32.16	32.20	1257152
2017-07-11	32.30	32.35	32.04	32.27	1655999
2017-07-12	32.59	32.94	32.58	32.93	1869146
2017-07-13	32.91	33.00	32.74	32.86	1410414
2017-07-14	33.10	33.44	33.02	33.37	1710495
2017-07-17	33.40	33.75	33.27	33.68	1664212
2017-07-18	33.66	33.85	33.47	33.50	1550310
2017-07-19	33.57	33.71	33.42	33.57	1432166
2017-07-20	33.70	33.71	33.41	33.45	1151784
2017-07-21	33.47	33.50	33.15	33.48	1202071
2017-07-24	33.48	33.52	33.23	33.27	1259502
2017-07-25	33.34	33.38	32.93	33.23	2222425
2017-07-26	33.30	33.54	33.22	33.45	1731824
2017-07-27	32.99	33.02	31.77	31.46	6325408
2017-07-28	31.68	31.74	31.00	31.06	3150435
2017-07-31	31.14	31.65	30.85	31.59	2698000
2017-08-01	31.74	31.77	31.04	31.18	2032840
2017-08-02	31.21	31.37	30.89	31.08	2164270
2017-08-03	31.04	31.06	30.55	30.97	2152490
2017-08-04	30.95	31.04	30.81	30.95	1166119
2017-08-07	31.00	31.21	30.91	31.15	1251469
2017-08-08	31.15	31.44	31.09	31.22	1734249
2017-08-09	31.16	31.29	30.57	30.59	3040175
2017-08-10	30.62	30.87	30.14	30.14	1954361
2017-08-11	30.14	30.32	29.98	30.29	1649936
2017-08-14	30.42	30.86	30.30	30.70	2043861
2017-08-15	30.86	30.86	30.31	30.68	1488130
2017-08-16	30.71	31.99	30.71	31.65	3608197
2017-08-17	31.65	32.01	31.41	31.78	2115085
2017-08-18	31.78	31.80	30.92	30.97	2653015
2017-08-21	31.02	31.38	30.93	31.24	2517657
2017-08-22	31.28	31.40	30.86	30.97	1493577
2017-08-23	30.94	31.18	30.70	31.10	1324851
2017-08-24	31.14	31.53	31.13	31.32	1485548
2017-08-25	31.41	31.44	31.21	31.29	1188383
2017-08-28	31.26	31.31	30.90	31.09	1708350
2017-08-29	31.04	31.35	31.04	31.24	906219
2017-08-30	31.24	31.73	31.05	31.68	1355239
2017-08-31	31.73	31.93	31.64	31.87	1621376
2017-09-01	31.90	32.43	31.89	32.30	1725329
2017-09-05	32.30	32.42	31.96	32.02	1536733
2017-09-06	32.14	32.89	32.14	32.34	2190005
2017-09-07	32.38	32.50	32.21	32.41	1067403
2017-09-08	32.41	32.75	32.30	32.46	1304171
2017-09-11	32.48	32.71	32.44	32.55	1259370
2017-09-12	32.55	32.88	32.45	32.66	1367819
2017-09-13	32.70	32.75	32.41	32.44	1228672
2017-09-14	32.43	32.66	32.28	32.63	1436799
2017-09-15	32.51	32.85	32.44	32.85	2152941
2017-09-18	32.84	32.98	32.63	32.65	1428731
2017-09-19	32.79	32.90	32.26	32.53	1638654
2017-09-20	32.60	32.64	32.36	32.49	1235559
2017-09-21	32.49	32.69	32.27	32.31	1586121
2017-09-22	32.55	32.55	32.02	32.09	1182466
2017-09-25	32.18	32.55	32.12	32.45	1083406
2017-09-26	32.12	32.17	31.35	31.69	3730489
2017-09-27	31.60	31.85	31.05	31.25	2510008
2017-09-28	31.30	31.97	31.26	31.93	1836498
2017-09-29	31.84	31.96	31.55	31.91	2013205
2017-10-02	31.75	31.82	31.41	31.48	1773140
2017-10-03	31.48	31.84	31.34	31.70	1442791
2017-10-04	31.71	31.77	31.50	31.62	1471710
2017-10-05	31.63	31.72	31.42	31.59	1646089
2017-10-06	31.47	31.57	31.13	31.15	1873591
2017-10-09	31.30	31.56	31.25	31.28	2151470
2017-10-10	31.35	31.55	31.10	31.25	1465726
2017-10-11	31.30	31.65	31.23	31.40	1706071
2017-10-12	31.42	31.53	31.24	31.41	1040535
2017-10-13	31.61	31.87	31.46	31.69	2670327
2017-10-16	31.75	31.84	31.56	31.66	2190737
2017-10-17	31.68	31.98	31.51	31.97	1494479
2017-10-18	31.97	32.23	31.88	32.19	1571419
2017-10-19	32.20	32.32	32.04	32.11	1376492
2017-10-20	32.11	32.20	31.97	32.20	1048691
2017-10-23	32.20	32.24	31.77	31.85	1703203
2017-10-24	31.85	31.94	31.61	31.65	1635471
2017-10-25	31.65	31.69	31.15	31.51	1832958
2017-10-26	31.70	31.72	31.29	31.32	1506522
2017-10-27	31.40	32.05	31.34	31.10	2366784
2017-10-30	31.20	31.22	30.81	30.97	2278262
2017-10-31	30.15	30.15	27.87	28.86	16211492
2017-11-01	28.48	28.59	28.02	28.06	8039474
2017-11-02	28.06	28.10	27.32	27.88	6072087
2017-11-03	28.00	28.46	27.73	28.39	3620907
2017-11-06	28.42	28.63	28.05	28.11	2471510
2017-11-07	28.11	28.31	27.91	28.12	2771681
2017-11-08	28.20	28.39	28.10	28.20	1930633
2017-11-09	28.17	28.45	28.03	28.06	1796279
2017-11-10	28.07	28.38	28.02	28.05	1741433
2017-11-13	28.10	28.24	27.94	28.17	2801900
2017-11-14	28.17	28.71	28.07	28.34	3001820
2017-11-15	28.36	28.38	27.04	27.20	7307647
2017-11-16	27.23	27.35	26.84	27.22	5563282
2017-11-17	27.11	27.47	27.07	27.14	2243108
2017-11-20	27.13	27.14	26.43	26.80	6468106
2017-11-21	26.81	27.20	26.80	27.10	3965424
2017-11-22	27.15	27.44	27.02	27.21	2535108
2017-11-24	27.25	27.44	27.02	27.04	1126842
2017-11-27	27.01	27.14	26.82	26.84	2615097
2017-11-28	26.80	26.99	26.74	26.93	2485468
2017-11-29	26.87	27.18	26.69	26.80	3363379
2017-11-30	26.80	26.98	26.59	26.85	2779084
2017-12-01	26.78	27.19	26.75	27.19	2209250
2017-12-04	27.22	27.26	26.76	26.78	2520996
2017-12-05	26.78	27.04	26.78	26.78	2061265
2017-12-06	26.80	26.93	26.64	26.92	2312477
2017-12-07	26.85	27.25	26.84	27.07	2215307
2017-12-08	27.15	27.60	27.15	27.59	2530325
2017-12-11	27.59	27.74	27.47	27.54	2516310
2017-12-12	27.51	27.71	27.50	27.58	1706808
2017-12-13	27.60	28.00	27.60	27.91	2046205
2017-12-14	27.84	28.05	27.73	27.88	2900065
2017-12-15	28.05	28.38	28.00	28.20	3537814
2017-12-18	28.24	28.63	28.23	28.43	2501277
2017-12-19	28.45	28.49	27.44	27.59	2293005
2017-12-20	27.57	27.74	26.95	27.10	3553789
2017-12-21	27.08	27.11	26.77	26.94	2852014
2017-12-22	26.90	27.13	26.85	26.90	1710093
2017-12-26	26.90	27.35	26.83	27.16	2039589
2017-12-27	27.24	27.81	27.20	27.35	2346527
2017-12-28	27.35	27.51	27.09	27.50	1737738
2017-12-29	27.50	27.80	27.42	27.54	2150130
2018-01-02	27.54	27.56	27.18	27.43	1979788
2018-01-03	27.50	27.63	27.23	27.33	1530050
2018-01-04	27.33	27.45	27.14	27.15	2097426
2018-01-05	27.20	27.20	26.77	26.96	3198433
2018-01-08	26.94	27.24	26.88	27.18	1570519
2018-01-09	27.18	27.24	26.72	26.72	1671398
2018-01-10	26.66	26.72	26.43	26.61	1451699
2018-01-11	26.61	26.78	26.55	26.60	1227647
2018-01-12	26.60	26.64	26.06	26.12	3287776
2018-01-16	26.17	26.64	26.10	26.11	1869425
2018-01-17	26.42	26.81	26.24	26.63	2547411
2018-01-18	26.66	26.66	26.16	26.32	1777451
2018-01-19	26.35	26.51	26.01	26.50	1759665
2018-01-22	26.50	26.92	26.38	26.86	1556630
2018-01-23	27.00	27.69	26.97	27.64	2186263
2018-01-24	27.65	27.85	27.34	27.48	1812601
2018-01-25	27.56	27.88	27.43	27.88	2646966
2018-01-26	27.91	27.92	27.30	27.41	2129764
2018-01-29	27.40	27.41	26.96	26.53	2307294
2018-01-30	26.49	26.51	26.07	26.27	1939293
2018-01-31	26.40	27.05	26.36	27.04	2847518
2018-02-01	27.01	27.27	26.07	26.22	2033136
2018-02-02	26.07	26.49	25.80	26.38	2560750
2018-02-05	26.24	26.69	25.76	25.81	3013189
2018-02-06	25.53	26.39	24.90	26.37	3793959
2018-02-07	26.35	26.80	26.08	26.14	2705586
2018-02-08	26.09	26.30	25.35	25.36	2272149
2018-02-09	25.46	26.40	25.17	26.13	4285159
2018-02-12	26.27	26.50	25.38	26.38	3376248
2018-02-13	26.36	27.01	25.91	26.96	3635856
2018-02-14	25.26	25.85	25.05	25.61	7513079
2018-02-15	26.02	26.60	25.72	25.86	5033264
2018-02-16	25.92	26.78	25.92	26.74	2764692
2018-02-20	26.55	26.88	26.36	26.45	4558324
2018-02-21	26.28	26.47	25.71	25.71	4956810
2018-02-22	25.78	26.56	25.70	25.77	2837574
2018-02-23	25.88	26.24	25.77	26.17	2765048
2018-02-26	26.22	26.34	25.91	26.23	1991498
2018-02-27	26.22	26.54	25.58	25.59	2148669
2018-02-28	25.70	25.85	25.46	25.48	1632647
2018-03-01	25.43	26.17	25.37	25.92	1904020
2018-03-02	25.92	26.60	25.78	26.58	2424187
2018-03-05	26.49	27.03	26.45	27.00	2037746
2018-03-06	27.00	27.26	26.65	27.14	1707048
2018-03-07	27.07	27.44	26.94	27.39	1935313
2018-03-08	27.37	27.56	27.20	27.31	1304701
2018-03-09	27.25	27.26	26.90	27.18	2115633
2018-03-12	27.05	27.56	27.03	27.50	1955905
2018-03-13	27.56	27.77	27.25	27.30	1388482
2018-03-14	27.34	27.53	27.15	27.32	1409783
2018-03-15	27.30	27.46	27.11	27.35	993616
2018-03-16	27.35	27.66	27.17	27.61	2205869
2018-03-19	27.59	27.59	27.15	27.36	1463276
2018-03-20	27.35	27.58	26.86	26.96	1308379
2018-03-21	26.92	27.07	26.63	26.76	1702532
2018-03-22	26.77	27.19	26.63	26.63	1547678
2018-03-23	26.65	26.69	26.07	26.13	1596209
2018-03-26	26.27	26.35	25.87	25.96	1712598
2018-03-27	26.02	26.71	25.73	26.39	2056496
2018-03-28	26.49	27.24	26.40	27.15	2949174
2018-03-29	27.15	27.37	26.86	27.04	2061530
2018-04-02	27.00	27.18	26.30	26.39	1861285
2018-04-03	26.48	26.74	25.94	26.61	2056163
2018-04-04	26.52	27.15	26.50	27.00	2038751
2018-04-05	27.00	27.00	26.35	26.41	2199859
2018-04-06	26.40	27.06	26.35	26.59	3068836
2018-04-09	26.62	26.76	26.40	26.53	1592945
2018-04-10	26.61	26.66	26.28	26.36	1536125
2018-04-11	26.31	26.67	26.19	26.28	1168384
2018-04-12	26.28	26.40	25.80	25.83	1853244
2018-04-13	25.86	25.88	25.64	25.78	2060841
2018-04-16	25.80	26.27	25.74	26.11	2045368
2018-04-17	26.17	26.48	26.17	26.41	1464478
2018-04-18	26.41	26.64	26.31	26.31	980270
2018-04-19	26.26	26.37	25.82	25.92	1359041
2018-04-20	25.94	25.97	25.30	25.36	2122312
2018-04-23	25.39	25.53	25.24	25.39	1329552
2018-04-24	25.36	25.71	25.30	25.55	1210322
2018-04-25	25.50	25.57	25.23	25.54	1120666
2018-04-26	25.56	25.80	25.38	25.08	1173402
2018-04-27	25.19	25.81	25.14	25.80	1865800
2018-04-30	25.80	26.08	25.70	25.98	2298003
2018-05-01	25.96	26.62	25.93	26.53	2194892
2018-05-02	26.46	26.65	26.10	26.60	1306783
2018-05-03	26.54	26.68	26.35	26.46	1526717
2018-05-04	26.47	26.94	26.45	26.88	1684400
2018-05-07	26.84	27.40	26.84	27.09	2886706
2018-05-08	27.50	27.88	27.09	27.80	3289006
2018-05-09	27.80	28.47	27.71	28.36	3216883
2018-05-10	28.36	28.66	28.34	28.62	2673929
2018-05-11	28.66	28.89	28.66	28.75	2168520
2018-05-14	28.75	28.91	28.48	28.73	2236190
2018-05-15	28.58	28.58	28.16	28.27	3695401
2018-05-16	28.60	28.86	28.49	28.60	2175143
2018-05-17	28.64	28.78	28.36	28.37	1509643
2018-05-18	28.45	28.68	28.27	28.42	1233466
2018-05-21	28.44	29.02	28.10	28.93	1922502
2018-05-22	28.98	29.33	28.85	29.26	2254565
2018-05-23	29.27	29.83	29.22	29.74	2775139
2018-05-24	29.80	29.90	29.27	29.87	1885605
2018-05-25	29.87	30.28	29.85	30.24	2426533
2018-05-29	30.15	30.40	29.91	30.36	3169038
2018-05-30	30.37	30.93	30.14	30.79	2553815
2018-05-31	30.74	30.75	30.52	30.65	2012490
2018-06-01	30.61	30.61	30.27	30.38	2513813
2018-06-04	30.38	30.57	30.01	30.30	1852203
2018-06-05	30.35	30.50	30.23	30.30	1163256
2018-06-06	30.29	30.44	30.10	30.39	1211914
2018-06-07	30.37	30.45	30.10	30.36	1603214
2018-06-08	30.29	30.75	30.25	30.62	1994261
2018-06-11	30.62	30.83	30.39	30.81	1113804
2018-06-12	30.79	31.36	30.66	31.21	1869287
2018-06-13	31.24	31.64	30.79	30.90	2326590
2018-06-14	30.99	31.53	30.99	31.27	1541912
2018-06-15	31.28	31.64	31.21	31.26	2423958
2018-06-18	31.20	31.48	30.99	31.25	1351551
2018-06-19	31.15	31.44	30.81	30.96	1730041
2018-06-20	30.96	31.50	30.86	31.45	1170024
2018-06-21	31.45	31.86	31.38	31.78	1602782
2018-06-22	31.75	32.00	31.60	31.87	2177763
2018-06-25	31.58	31.94	31.23	31.85	2124380
2018-06-26	31.81	32.00	31.59	31.63	2384301
2018-06-27	31.72	31.84	30.84	30.87	2561993
2018-06-28	30.89	31.45	30.89	31.33	2386388
2018-06-29	31.19	31.31	30.95	31.00	2464837
2018-07-02	31.00	31.12	30.59	31.00	1367858
2018-07-03	31.12	31.95	31.00	31.70	1566998
2018-07-05	31.73	31.83	31.44	31.81	1434328
2018-07-06	31.84	32.22	31.84	32.07	1288407
2018-07-09	32.07	32.15	31.48	31.62	1343004
2018-07-10	31.55	31.81	31.50	31.54	1139999
2018-07-11	31.53	31.76	31.44	31.55	1065340
2018-07-12	31.64	31.76	31.44	31.66	652742
2018-07-13	31.74	31.88	31.28	31.33	853360
2018-07-16	31.24	31.48	31.07	31.32	1168341
2018-07-17	31.39	31.51	30.84	30.93	2996933
2018-07-18	30.81	30.90	30.16	30.39	1411878
2018-07-19	30.38	31.14	30.27	30.94	1298320
2018-07-20	30.92	30.99	30.46	30.49	1438740
2018-07-23	30.40	30.59	30.17	30.46	1292189
2018-07-24	30.52	30.52	29.83	29.94	1574887
2018-07-25	29.82	30.40	29.82	30.20	969670
2018-07-26	30.29	30.48	30.09	30.25	1106334
2018-07-27	30.36	30.36	29.56	29.82	1624579
2018-07-30	29.17	29.34	28.65	29.32	1605104
2018-07-31	29.50	30.00	29.37	29.69	1362371
2018-08-01	29.40	29.82	29.24	29.81	1036596
2018-08-02	29.74	29.95	29.61	29.80	961647
2018-08-03	29.90	30.21	29.70	30.09	1713759
2018-08-06	30.23	31.29	30.10	30.89	3284538
2018-08-07	30.88	31.21	30.77	31.18	1915335
2018-08-08	31.18	31.44	30.96	31.43	1942038
2018-08-09	31.48	31.72	31.29	31.34	1395610
2018-08-10	31.30	31.49	31.00	31.04	938802
2018-08-13	31.14	31.52	31.04	31.49	1085227
2018-08-14	31.50	31.95	31.48	31.95	1531884
2018-08-15	31.95	32.39	31.81	32.28	2074303
2018-08-16	32.25	32.49	32.05	32.46	1892755
2018-08-17	32.45	32.72	32.39	32.72	1326561
2018-08-20	32.70	32.96	32.55	32.57	1942405
2018-08-21	32.60	32.89	32.53	32.75	1365628
2018-08-22	32.70	32.89	32.56	32.74	1172602
2018-08-23	32.74	33.03	32.58	32.85	1475459
2018-08-24	32.79	32.94	32.68	32.91	1137527
2018-08-27	32.91	32.91	32.42	32.51	2041704
2018-08-28	32.51	32.93	32.25	32.91	2154708
2018-08-29	32.95	33.21	32.81	33.15	1258691
2018-08-30	33.20	33.29	32.96	33.03	2084154
2018-08-31	33.05	33.20	32.89	33.05	1434666
2018-09-04	32.97	33.23	32.65	32.76	895460
2018-09-05	32.66	33.14	32.57	32.82	1429158
2018-09-06	32.89	33.14	32.82	33.10	903949
2018-09-07	32.93	32.97	32.59	32.69	1210013
2018-09-10	32.90	33.30	32.84	33.02	1107073
2018-09-11	32.89	33.23	32.82	33.09	1158576
2018-09-12	33.08	33.16	32.90	32.92	1101849
2018-09-13	33.08	33.51	32.99	33.39	1554588
2018-09-14	33.27	33.29	32.72	33.07	1449799
2018-09-17	33.02	33.10	32.81	33.09	1186705
2018-09-18	33.02	33.15	32.83	32.92	895924
2018-09-19	32.95	32.99	32.44	32.51	1217781
2018-09-20	32.50	32.85	32.22	32.81	1125963
2018-09-21	32.72	33.03	32.62	32.77	1443716
2018-09-24	32.65	32.65	31.77	32.09	1422671
2018-09-25	32.07	32.47	32.00	32.27	795094
2018-09-26	32.28	32.31	31.92	31.99	1025571
2018-09-27	32.10	32.39	32.01	32.26	1619324
2018-09-28	32.30	32.77	32.27	32.77	1157373
2018-10-01	32.77	32.92	32.27	32.30	1980506
2018-10-02	32.30	32.50	32.21	32.47	935717
2018-10-03	32.50	32.62	32.00	32.19	1361660
2018-10-04	32.00	32.19	31.69	32.12	1271359
2018-10-05	32.12	32.62	32.11	32.40	915327
2018-10-08	32.45	33.14	32.41	33.04	1717749
2018-10-09	33.01	33.20	32.83	33.10	1467356
2018-10-10	33.10	33.63	33.02	33.05	2292611
2018-10-11	33.00	33.14	32.10	32.12	2616315
2018-10-12	32.44	32.44	31.84	31.98	1717362
2018-10-15	31.98	32.69	31.95	32.42	1232698
2018-10-16	32.56	33.36	32.25	33.18	1529658
2018-10-17	33.15	33.37	32.83	33.12	1137864
2018-10-18	33.14	33.41	32.75	32.78	1814756
2018-10-19	32.83	33.24	32.76	32.95	1482759
2018-10-22	32.97	33.23	32.45	32.48	1014344
2018-10-23	32.45	32.68	32.14	32.43	1738545
2018-10-24	32.49	33.25	32.33	32.97	4832238
2018-10-25	32.96	33.77	32.59	33.55	1923063
2018-10-26	33.50	33.60	32.60	32.90	1756817
2018-10-29	33.07	33.71	33.07	32.67	1619671
2018-10-30	33.04	33.52	32.82	33.34	2044343
2018-10-31	33.20	33.68	32.70	33.35	2579633
2018-11-01	33.35	33.62	32.97	33.55	1879338
2018-11-02	33.58	33.64	32.39	32.74	2359019
2018-11-05	33.00	34.94	32.82	34.54	4688444
2018-11-06	34.40	34.51	33.73	34.45	2577024
2018-11-07	34.56	35.17	34.50	35.15	1609053
2018-11-08	35.06	35.32	34.72	35.24	1223304
2018-11-09	35.20	35.38	34.97	35.18	1428982
2018-11-12	35.18	35.61	35.10	35.18	1967626
2018-11-13	35.20	35.31	34.06	34.37	5944711
2018-11-14	34.42	34.64	34.23	34.46	1882400
2018-11-15	34.46	34.57	33.95	34.35	1937069
2018-11-16	34.75	35.33	34.70	35.29	2997007
2018-11-19	35.38	35.62	35.13	35.46	2120094
2018-11-20	35.29	36.55	35.29	36.48	4834398
2018-11-21	36.40	36.52	36.05	36.28	1491572
2018-11-23	36.13	36.50	35.88	36.33	916428
2018-11-26	36.41	36.45	35.77	36.07	1850915
2018-11-27	36.07	36.68	35.93	36.54	5639687
2018-11-28	36.51	37.07	36.34	37.00	2680561
2018-11-29	37.19	37.44	37.00	37.30	2952488
2018-11-30	37.45	37.97	37.36	37.94	2714321
2018-12-03	38.00	38.28	37.69	38.21	2411283
2018-12-04	38.21	38.34	37.66	37.84	1797100
2018-12-06	37.75	38.11	36.91	38.11	2620728
2018-12-07	38.08	38.08	36.99	37.30	3099057
2018-12-10	37.31	37.34	36.48	37.19	2041474
2018-12-11	37.19	37.45	36.95	37.06	2547761
2018-12-12	37.25	37.40	36.09	36.27	2909206
2018-12-13	36.36	36.87	36.36	36.65	1910842
2018-12-14	36.50	36.82	36.40	36.70	1366711
2018-12-17	36.61	36.86	34.99	35.03	2329380
2018-12-18	35.19	36.04	35.11	35.83	1830760
2018-12-19	35.83	36.25	35.51	35.65	1503846
2018-12-20	35.67	35.98	35.31	35.59	2055575
2018-12-21	35.66	36.29	35.35	35.35	6417954
2018-12-24	35.21	35.34	33.72	33.72	1446815
2018-12-26	33.79	35.18	33.73	35.17	1577517
2018-12-27	34.96	35.22	34.16	35.22	1460037
2018-12-28	35.34	35.59	34.89	35.17	1282673
2018-12-31	35.22	35.30	34.60	35.15	1174323
2019-01-02	33.88	34.11	33.39	33.95	4221152
2019-01-03	33.82	35.25	33.79	34.53	1966683
2019-01-04	34.79	35.39	34.61	35.02	1988816
2019-01-07	35.20	35.66	34.94	35.15	1725170
2019-01-08	35.41	36.31	35.26	36.21	1694276
2019-01-09	36.30	36.50	35.56	36.47	1277360
2019-01-10	36.39	37.30	36.23	36.84	2198858
2019-01-11	36.92	37.08	36.66	36.94	1447085
2019-01-14	36.88	36.95	36.48	36.89	1143162
2019-01-15	36.89	37.56	36.89	37.43	1299348
2019-01-16	37.58	38.17	37.48	38.04	1655765
2019-01-17	37.95	38.25	37.90	38.23	1388753
2019-01-18	38.25	38.43	37.96	38.16	1066584
2019-01-22	38.14	38.28	37.55	37.96	928032
2019-01-23	38.00	38.44	37.79	38.41	898506
2019-01-24	38.35	38.69	38.07	38.58	1684083
2019-01-25	38.54	38.98	38.54	38.92	1080372
2019-01-28	38.92	39.30	38.81	39.20	1238589
2019-01-29	39.28	39.83	39.25	39.16	2375116
2019-01-30	39.23	39.74	38.88	39.66	1639147
2019-01-31	39.56	40.27	39.27	40.19	2216765
2019-02-01	40.02	40.30	38.31	38.52	2808972
2019-02-04	38.46	39.55	38.36	39.54	1711495
2019-02-05	39.48	39.70	39.18	39.66	1691854
2019-02-06	39.50	39.93	39.18	39.37	1013881
2019-02-07	38.86	39.39	38.55	39.34	1361278
2019-02-08	39.13	39.36	38.94	39.18	1141421
2019-02-11	39.18	39.45	39.14	39.26	1551946
2019-02-12	37.89	38.00	36.42	36.86	5079676
2019-02-13	36.80	36.93	35.93	36.19	4130653
2019-02-14	36.13	36.77	36.03	36.73	2670825
2019-02-15	36.86	37.01	36.36	36.46	3384266
2019-02-19	36.38	36.56	35.82	36.07	2483258
2019-02-20	35.91	36.06	35.36	35.55	1772050
2019-02-21	35.41	35.94	35.12	35.89	1225463
2019-02-22	35.98	36.69	35.88	36.23	1561751
2019-02-25	36.23	36.37	35.56	35.88	1676943
2019-02-26	35.99	36.16	35.58	35.86	1521362
2019-02-27	35.61	35.94	35.43	35.88	1464591
2019-02-28	35.90	36.48	35.70	35.90	2384535
2019-03-01	35.86	35.95	34.72	35.11	2218999
2019-03-04	35.11	35.64	34.88	35.63	3714519
2019-03-05	35.62	35.79	35.40	35.58	1590970
2019-03-06	35.65	35.68	35.33	35.55	3739702
2019-03-07	35.75	36.18	35.65	36.00	2008744
2019-03-08	35.96	36.36	35.55	35.75	1458109
2019-03-11	35.81	36.32	35.76	36.22	1480339
2019-03-12	36.37	36.65	36.22	36.45	1273516
2019-03-13	36.41	36.69	36.40	36.62	1421158
2019-03-14	36.75	36.80	36.52	36.69	1562167
2019-03-15	36.83	36.88	36.27	36.37	2503937
2019-03-18	36.36	36.54	35.63	35.88	1188252
2019-03-19	35.88	36.00	35.67	35.84	996519
2019-03-20	35.90	36.35	35.62	36.00	1078905
2019-03-21	36.01	37.23	36.01	37.17	1690993
2019-03-22	37.22	37.56	36.95	36.98	2035691
2019-03-25	36.94	37.49	36.76	37.33	1424581
2019-03-26	37.39	37.73	37.19	37.69	1218192
2019-03-27	37.62	37.80	37.22	37.54	1081452
2019-03-28	37.70	38.34	37.55	38.31	1419156
2019-03-29	38.30	38.41	37.95	38.15	1810799
2019-04-01	38.00	38.20	37.61	38.00	1523979
2019-04-02	37.98	37.99	37.35	37.76	1707788
2019-04-03	37.67	37.77	37.35	37.46	1445138
2019-04-04	37.63	37.69	37.12	37.35	1421489
2019-04-05	37.15	37.45	37.02	37.44	1743565
2019-04-08	37.37	37.37	36.70	36.81	1404341
2019-04-09	36.90	36.93	36.29	36.33	1778626
2019-04-10	36.66	36.80	36.48	36.64	1800386
2019-04-11	36.66	37.10	36.66	37.10	1620659
2019-04-12	37.00	37.10	36.56	36.79	1083361
2019-04-15	36.79	36.93	36.63	36.91	694302
2019-04-16	36.98	37.07	35.77	36.08	1166686
2019-04-17	36.16	36.19	34.64	34.95	2847154
2019-04-18	34.97	35.74	34.84	35.73	1678367
2019-04-22	35.65	35.73	34.93	35.32	1129067
2019-04-23	35.46	36.04	35.33	35.90	1460260
2019-04-24	36.00	36.42	35.96	36.11	928635
2019-04-25	36.08	36.09	35.77	35.90	975237
2019-04-26	36.00	36.25	35.90	36.19	1267787
2019-04-29	35.58	35.65	34.91	35.00	1214148
2019-04-30	35.00	35.62	34.80	35.39	1465565
2019-05-01	35.48	35.56	35.05	35.26	1937402
2019-05-02	35.20	35.69	35.06	35.46	1833673
2019-05-03	35.71	35.81	35.45	35.73	1311094
2019-05-06	35.32	35.79	35.13	35.44	1341251
2019-05-07	35.44	35.55	34.87	35.05	2261578
2019-05-08	35.32	36.21	35.25	35.98	2740075
2019-05-09	36.00	36.68	35.68	36.55	1544609
2019-05-10	36.60	37.00	36.50	36.95	1217753
2019-05-13	36.72	37.29	36.60	37.24	1288948
2019-05-14	37.30	37.40	36.98	37.25	973653
2019-05-15	37.40	37.59	37.21	37.46	2344243
2019-05-16	37.46	37.75	37.16	37.67	3833765
2019-05-17	37.56	37.73	37.25	37.44	1311859
2019-05-20	37.35	37.39	36.41	36.61	1455655
2019-05-21	36.68	36.93	36.60	36.66	814391
2019-05-22	36.67	36.90	36.62	36.75	987041
2019-05-23	36.54	36.60	36.05	36.40	2780490
2019-05-24	36.54	36.78	36.24	36.37	1690719
2019-05-28	36.54	36.62	35.82	35.82	1939125
2019-05-29	35.75	35.84	35.02	35.19	1360304
2019-05-30	35.25	35.68	35.19	35.48	810303
2019-05-31	35.45	35.77	35.22	35.62	1457585
2019-06-03	35.83	35.95	35.34	35.45	1156378
2019-06-04	35.39	35.59	34.78	35.59	2184759
2019-06-05	35.85	36.26	35.66	36.21	1372712
2019-06-06	36.34	36.36	35.85	36.25	685285
2019-06-07	36.44	36.63	36.32	36.33	926290
2019-06-10	36.26	36.45	35.93	36.06	1014596
2019-06-11	36.06	36.25	35.67	35.92	999486
2019-06-12	36.06	36.22	35.97	36.12	1348979
2019-06-13	36.12	36.41	35.98	36.36	792371
2019-06-14	36.36	36.70	36.30	36.51	890398
2019-06-17	36.39	37.56	36.39	37.41	1427002
2019-06-18	37.60	37.73	36.81	37.12	2858228
2019-06-19	36.95	37.92	36.72	37.75	1459166
2019-06-20	37.84	38.32	37.82	38.16	1784505
2019-06-21	38.03	38.15	37.57	38.05	4668648
2019-06-24	37.87	38.24	37.56	37.65	2165423
2019-06-25	37.73	38.06	37.04	37.04	1594207
2019-06-26	37.03	37.15	36.22	36.37	1819652
2019-06-27	36.67	36.93	36.16	36.51	1277016
2019-06-28	36.53	36.92	36.53	36.75	2022714
2019-07-01	37.00	37.01	36.08	36.67	889426
2019-07-02	36.88	37.63	36.73	37.46	1107911
2019-07-03	37.50	37.99	37.45	37.94	538272
2019-07-05	37.68	37.81	36.85	37.77	1028971
2019-07-08	37.73	38.00	37.59	37.97	825576
2019-07-09	37.92	38.03	37.70	38.00	815616
2019-07-10	38.14	38.33	37.93	38.09	1074881
2019-07-11	38.04	38.06	36.83	37.01	4333376
2019-07-12	37.10	37.18	36.82	36.96	1038652
2019-07-15	37.00	37.29	36.62	36.63	1610860
2019-07-16	36.50	36.97	36.26	36.78	2056563
2019-07-17	36.96	37.22	36.82	37.07	1369129
2019-07-18	37.15	37.50	37.01	37.36	995009
2019-07-19	37.34	37.39	36.31	36.40	1432944
2019-07-22	36.54	36.75	36.40	36.49	861839
2019-07-23	36.60	37.02	36.47	36.87	851429
2019-07-24	36.90	36.97	36.60	36.84	691152
2019-07-25	36.84	36.90	36.46	36.65	677998
2019-07-26	36.76	37.04	36.61	36.99	3001608
2019-07-29	37.18	37.55	37.04	36.48	1182293
2019-07-30	36.48	36.77	36.18	36.50	721319
2019-07-31	36.45	36.72	36.13	36.30	1228876
2019-08-01	36.30	36.46	35.96	36.29	1455412
2019-08-02	36.29	36.71	36.22	36.58	786417
2019-08-05	36.45	36.50	35.38	35.88	1200813
2019-08-06	35.89	36.37	35.78	36.00	1350377
2019-08-07	36.01	36.70	35.81	36.43	1420029
2019-08-08	36.58	38.42	36.49	38.41	3279826
2019-08-09	38.10	38.77	38.09	38.68	2934833
2019-08-12	38.70	38.78	37.89	38.26	1823332
2019-08-13	38.18	38.57	37.81	38.55	1655636
2019-08-14	38.23	38.52	38.03	38.18	1628534
2019-08-15	38.33	38.50	37.96	38.30	2257695
2019-08-16	38.30	39.37	38.30	39.22	2105529
2019-08-19	39.02	39.56	38.90	39.32	3007034
2019-08-20	39.44	39.49	39.06	39.19	2464866
2019-08-21	39.25	39.65	39.03	39.51	2634665
2019-08-22	39.48	40.22	39.39	40.18	2550610
2019-08-23	40.13	41.32	40.13	40.39	3798130
2019-08-26	40.57	40.84	39.96	40.38	2199922
2019-08-27	40.61	40.84	40.06	40.06	1826094
2019-08-28	40.06	40.44	39.91	40.18	1204522
2019-08-29	40.44	40.72	40.27	40.65	947698
2019-08-30	40.68	40.85	40.42	40.68	1045522
2019-09-03	40.74	41.49	40.66	41.24	1661259
2019-09-04	41.49	41.67	41.30	41.55	1089562
2019-09-05	41.37	41.56	40.86	41.39	1049908
2019-09-06	41.39	41.64	41.33	41.50	912018
2019-09-09	41.44	41.47	40.98	41.36	1198810
2019-09-10	40.25	40.34	39.83	40.18	3958963
2019-09-11	40.34	40.75	40.05	40.66	1692574
2019-09-12	41.21	41.43	40.87	41.16	1558278
2019-09-13	41.00	41.63	40.26	40.52	1371961
2019-09-16	40.66	41.11	40.41	41.02	1391363
2019-09-17	41.21	41.65	41.20	41.42	1475257
2019-09-18	41.57	41.61	40.85	41.13	2183333
2019-09-19	41.34	41.43	41.04	41.18	983632
2019-09-20	41.20	41.36	40.94	40.95	2434001
2019-09-23	40.95	41.51	40.91	41.27	1798116
2019-09-24	41.37	41.99	41.34	41.75	2548502
2019-09-25	41.69	42.15	41.62	41.88	1545567
2019-09-26	42.13	42.25	41.84	42.01	1244952
2019-09-27	42.06	42.23	41.45	41.62	1321456
2019-09-30	41.69	41.96	41.60	41.79	1064035
2019-10-01	41.70	41.90	41.15	41.28	1115657
2019-10-02	41.28	41.56	41.03	41.40	1117654
2019-10-03	41.52	42.21	41.40	42.00	1094170
2019-10-04	42.03	42.43	42.03	42.41	922257
2019-10-07	42.09	42.58	42.09	42.36	1214166
2019-10-08	42.38	42.72	41.94	42.64	1735775
2019-10-09	42.82	42.94	42.23	42.25	1098215
2019-10-10	42.20	42.52	41.90	42.25	1000418
2019-10-11	42.39	42.92	42.15	42.42	1357375
2019-10-14	42.50	43.08	42.37	43.02	944552
2019-10-15	43.11	43.63	43.02	43.41	1545846
2019-10-16	43.42	43.49	42.93	43.29	1161933
2019-10-17	43.40	44.25	43.20	44.20	1722547
2019-10-18	44.24	45.01	44.22	44.96	1083869
2019-10-21	44.40	44.70	43.80	44.40	2269928
2019-10-22	44.40	44.70	44.20	44.41	1496403
2019-10-23	44.46	44.69	44.07	44.40	1831195
2019-10-24	44.50	44.59	44.17	44.39	1369823
2019-10-25	44.30	44.42	43.78	43.92	1743311
2019-10-28	43.75	44.02	43.53	43.69	1674622
2019-10-29	43.71	44.51	43.70	43.49	1685376
2019-10-30	43.49	43.88	43.40	43.82	1742211
2019-10-31	43.90	44.33	43.74	44.04	1673753
2019-11-01	44.10	44.23	43.31	43.95	1836636
2019-11-04	43.82	43.89	43.09	43.41	1591733
2019-11-05	43.13	43.29	41.74	42.39	3221335
2019-11-06	43.00	43.00	42.01	42.47	2722792
2019-11-07	42.21	42.39	40.94	41.23	2113856
2019-11-08	41.11	41.68	41.01	41.07	2557156
2019-11-11	41.30	41.38	40.84	41.07	1716859
2019-11-12	41.26	41.78	41.00	41.16	2336573
2019-11-13	41.16	41.54	41.16	41.29	1556685
2019-11-14	41.42	41.79	41.34	41.75	1223327
2019-11-15	41.72	41.90	41.05	41.18	1630985
2019-11-18	41.18	41.90	41.16	41.59	1244043
2019-11-19	41.75	41.97	41.57	41.78	1097837
2019-11-20	41.77	42.01	41.28	41.62	2071844
2019-11-21	41.45	41.71	41.00	41.00	1287109
2019-11-22	41.05	41.23	40.65	40.87	1264284
2019-11-25	41.04	41.82	41.01	41.64	2506309
2019-11-26	41.75	42.09	41.61	42.07	11317693
2019-11-27	41.95	42.47	41.83	42.47	1889228
2019-11-29	42.40	42.65	42.00	42.03	917857
2019-12-02	41.95	42.02	41.40	41.58	1860340
2019-12-03	41.63	41.95	41.42	41.92	1470542
2019-12-04	41.72	42.39	41.66	41.92	1350573
2019-12-05	41.90	42.33	41.86	42.29	1988039
2019-12-06	42.37	42.88	42.36	42.48	1917180
2019-12-09	42.49	43.03	42.41	42.72	1535054
2019-12-10	42.77	43.00	42.46	42.89	1373743
2019-12-11	42.76	42.89	42.00	42.12	1373628
2019-12-12	42.12	42.37	41.17	41.42	1317136
2019-12-13	41.42	41.82	40.84	41.03	1785482
2019-12-16	41.09	41.25	40.66	41.15	2299188
2019-12-17	41.32	41.45	40.56	40.67	1727279
2019-12-18	40.65	40.99	40.59	40.71	1990961
2019-12-19	40.74	41.40	40.72	41.36	2261563
2019-12-20	41.74	42.57	41.69	42.53	4900325
2019-12-23	42.53	42.63	41.53	41.62	1143057
2019-12-24	41.63	41.71	41.33	41.38	439809
2019-12-26	41.44	41.60	41.35	41.56	765665
2019-12-27	41.73	41.82	41.49	41.75	806687
2019-12-30	41.69	41.79	41.40	41.75	1046835
2019-12-31	41.68	42.41	41.60	42.35	1333472
2020-01-02	42.58	42.64	41.20	41.67	1350178
2020-01-03	41.50	42.22	41.41	42.09	950043
2020-01-06	42.00	42.42	41.85	42.12	1922889
2020-01-07	42.06	42.12	41.39	41.69	1169262
2020-01-08	41.69	41.90	41.48	41.74	2156154
2020-01-09	41.80	41.94	41.53	41.81	2542742
2020-01-10	41.81	42.42	41.76	42.36	1394290
2020-01-13	42.39	43.25	42.36	43.17	1588754
2020-01-14	43.17	43.18	42.51	42.85	2092361
2020-01-15	42.93	43.60	42.90	43.24	1424791
2020-01-16	43.36	43.75	43.00	43.47	2270811
2020-01-17	43.50	43.73	43.21	43.26	1387765
2020-01-21	43.25	44.08	43.20	44.02	1321299
2020-01-22	43.91	44.09	43.21	43.25	2458362
2020-01-23	43.03	43.57	42.93	43.23	2041722
2020-01-24	43.25	43.56	43.06	43.29	1117014
2020-01-27	43.07	43.49	43.07	43.26	2229968
2020-01-28	43.31	43.62	43.20	43.40	1795606
2020-01-29	43.60	43.60	43.17	42.63	1791355
2020-01-30	42.59	42.71	41.97	42.00	1848517
2020-01-31	42.00	42.15	41.61	41.95	2861989
2020-02-03	41.96	42.28	41.93	42.04	2342355
2020-02-04	42.23	42.69	42.10	42.56	1551167
2020-02-05	42.43	42.62	42.32	42.50	1073837
2020-02-06	42.61	42.97	42.47	42.55	1191463
2020-02-07	42.65	42.82	42.43	42.56	1123366
2020-02-10	42.86	43.17	42.71	43.16	1124772
2020-02-11	43.16	43.50	42.75	43.04	1341702
2020-02-12	43.18	43.35	42.72	43.26	1680582
2020-02-13	43.20	43.79	43.19	43.71	890786
2020-02-14	44.00	44.34	43.81	44.32	1130112
2020-02-18	44.37	44.58	44.14	44.51	1089585
2020-02-19	44.51	44.51	43.63	43.89	1005341
2020-02-20	43.85	44.60	43.71	44.55	929928
2020-02-21	44.55	44.85	44.47	44.65	1170731
2020-02-24	44.14	45.22	44.06	44.95	1949398
2020-02-25	44.97	45.10	43.87	43.97	3712393
2020-02-26	44.04	44.66	43.68	43.94	1780923
2020-02-27	43.50	43.62	41.72	41.74	2464600
2020-02-28	40.73	40.73	38.09	39.60	5226830
2020-03-02	40.03	40.28	38.57	39.39	4181475
2020-03-03	39.51	40.91	39.23	39.94	3052834
2020-03-04	40.83	41.96	40.63	41.61	2808199
2020-03-05	41.24	41.28	40.43	41.21	1990726
2020-03-06	40.26	40.35	38.30	39.29	1966058
2020-03-09	36.00	37.09	33.33	35.22	3792826
2020-03-10	36.22	36.45	33.52	35.05	3005509
2020-03-11	34.28	34.56	30.65	31.44	5586090
2020-03-12	28.25	28.25	23.75	24.86	5610510
2020-03-13	27.57	27.57	22.00	26.49	6803699
2020-03-16	23.50	23.76	19.00	19.00	5121550
2020-03-17	19.89	19.98	17.08	17.91	5095024
2020-03-18	16.60	17.48	13.33	14.87	4659631
2020-03-19	15.13	23.63	14.50	22.27	5839763
2020-03-20	22.70	24.24	21.70	22.43	6746609
2020-03-23	22.08	23.38	20.04	22.24	4581308
2020-03-24	24.23	26.19	23.77	25.24	3084521
2020-03-25	27.10	28.20	24.76	26.11	4011202
2020-03-26	26.28	28.50	25.41	28.00	3433320
2020-03-27	26.41	28.76	25.74	28.05	2480874
2020-03-30	27.24	27.54	25.43	26.59	3668022
2020-03-31	26.23	26.74	25.06	26.54	5236576
2020-04-01	25.00	25.26	23.71	24.54	3460282
2020-04-02	24.12	25.43	23.15	24.17	3530655
2020-04-03	24.03	24.73	23.14	24.10	2953652
2020-04-06	26.05	26.90	25.01	26.58	2675604
2020-04-07	28.43	29.75	28.04	28.65	4176716
2020-04-08	29.50	32.38	28.73	32.12	3671099
2020-04-09	33.00	35.59	32.91	34.59	4436354
2020-04-13	34.66	34.67	32.70	33.77	2335764
2020-04-14	34.65	35.96	34.12	34.89	2454844
2020-04-15	32.79	34.29	31.87	31.94	2561107
2020-04-16	32.28	32.56	31.22	31.31	2768964
2020-04-17	32.81	33.47	32.16	32.42	2069974
2020-04-20	31.81	31.93	30.05	30.11	2413288
2020-04-21	28.95	30.10	28.10	28.76	2930351
2020-04-22	29.68	29.80	28.30	28.36	1797518
2020-04-23	28.50	29.29	28.00	28.14	2194073
2020-04-24	27.00	27.55	26.48	26.82	3175450
2020-04-27	26.92	28.27	26.72	27.57	2068398
2020-04-28	29.85	30.38	27.83	27.28	3264802
2020-04-29	28.39	30.20	28.03	29.63	2281933
2020-04-30	28.76	29.39	28.32	29.15	2386110
2020-05-01	28.12	28.45	26.82	27.08	1754013
2020-05-04	26.52	27.43	25.90	27.22	2519146
2020-05-05	29.21	29.73	26.67	27.09	3040010
2020-05-06	27.20	27.59	26.30	26.36	1775772
2020-05-07	26.88	27.54	26.19	26.42	2563732
2020-05-08	27.32	27.89	26.74	27.58	4595553
2020-05-11	27.15	27.57	26.26	26.29	3356768
2020-05-12	26.51	26.72	24.71	24.84	2665903
2020-05-13	24.75	25.77	24.43	25.01	3011327
2020-05-14	24.34	26.22	23.89	26.11	2671522
2020-05-15	27.24	27.35	25.99	26.31	4501781
2020-05-18	27.65	29.82	27.60	29.47	3094878
2020-05-19	29.38	30.74	28.90	30.40	3861150
2020-05-20	30.85	31.23	28.98	29.15	3222053
2020-05-21	28.90	30.22	28.81	29.73	1565475
2020-05-22	29.93	30.01	28.97	29.57	1179534
2020-05-26	31.77	31.99	30.14	30.61	2231760
2020-05-27	30.88	31.77	29.76	30.71	2622058
2020-05-28	31.00	31.34	30.36	31.01	2096356
2020-05-29	30.56	31.46	30.12	31.14	3685178
2020-06-01	31.14	32.15	31.12	31.54	1741659
2020-06-02	32.06	32.06	31.38	31.59	1194304
2020-06-03	31.93	33.39	31.93	33.00	1450136
2020-06-04	33.00	33.35	32.26	33.25	1520930
2020-06-05	34.90	35.39	34.06	34.28	2459542
2020-06-08	34.78	35.30	34.18	34.52	1743843
2020-06-09	33.55	34.31	33.06	33.94	1744111
2020-06-10	33.78	33.80	32.02	32.63	1393778
2020-06-11	30.35	31.42	29.22	29.57	2661727
2020-06-12	31.12	31.36	29.45	30.29	2241495
2020-06-15	29.38	32.19	29.08	31.83	3724190
2020-06-16	33.53	33.59	32.10	32.76	2791863
2020-06-17	32.89	32.90	32.10	32.32	1837391
2020-06-18	31.70	33.07	31.60	32.30	2127512
2020-06-19	32.53	32.60	29.37	29.56	12034082
2020-06-22	29.88	30.41	29.44	30.17	2258661
2020-06-23	30.59	30.70	29.03	29.24	4418839
2020-06-24	28.75	29.05	27.39	28.40	2890648
2020-06-25	28.03	28.81	27.89	28.76	2093792
2020-06-26	28.62	29.39	28.40	28.82	3775138
2020-06-29	29.24	30.07	28.76	29.96	3702929
2020-06-30	29.94	30.48	29.35	29.73	2787692
2020-07-01	29.86	30.59	29.58	30.23	2177225
2020-07-02	30.85	30.93	29.34	29.60	1473539
2020-07-06	30.42	30.59	29.70	29.99	2836932
2020-07-07	29.61	29.88	29.10	29.24	1852091
2020-07-08	29.24	29.78	29.01	29.68	1731429
2020-07-09	29.54	30.38	29.27	30.30	2532601
2020-07-10	30.21	30.85	30.02	30.57	1751502
2020-07-13	30.54	30.72	29.98	30.14	3411537
2020-07-14	30.12	30.24	29.12	29.25	2557907
2020-07-15	29.97	30.35	29.70	30.13	1940304
2020-07-16	29.80	30.03	29.25	29.85	1503237
2020-07-17	30.06	30.99	29.89	30.88	1801353
2020-07-20	30.80	30.89	29.53	29.81	1158835
2020-07-21	29.88	30.59	29.85	30.18	1554083
2020-07-22	29.95	31.68	29.87	31.62	1451413
2020-07-23	31.30	32.24	31.16	31.73	1680190
2020-07-24	31.67	31.94	31.08	31.20	1006370
2020-07-27	31.10	31.81	30.88	31.60	1753592
2020-07-28	31.60	32.47	31.36	32.31	1163079
2020-07-29	32.58	33.23	32.45	32.52	1481692
2020-07-30	31.94	32.65	31.77	32.38	1563701
2020-07-31	32.22	32.45	31.64	32.38	1704145
2020-08-03	31.81	32.04	30.92	31.37	1258766
2020-08-04	31.26	32.07	31.26	31.85	1123149
2020-08-05	32.12	32.29	31.47	32.04	1087263
2020-08-06	32.26	33.55	32.02	32.80	1419390
2020-08-07	32.71	33.41	32.50	33.25	1254807
2020-08-10	33.36	33.61	32.94	33.37	813118
2020-08-11	33.75	33.91	32.52	32.61	1618351
2020-08-12	32.93	33.05	32.33	32.68	960324
2020-08-13	32.50	33.21	31.82	31.85	1008664
2020-08-14	31.91	32.02	31.12	31.17	2471099
2020-08-17	31.37	31.86	30.99	31.81	2273285
2020-08-18	31.98	31.98	30.66	30.87	1622978
2020-08-19	30.80	30.97	29.74	29.82	1801904
2020-08-20	29.65	30.94	29.52	30.55	1260320
2020-08-21	30.70	30.78	30.13	30.49	1093188
2020-08-24	30.48	30.88	29.90	30.79	1144922
2020-08-25	30.75	31.17	30.37	31.15	883106
2020-08-26	31.03	31.05	30.11	30.34	823204
2020-08-27	30.40	31.33	30.40	31.29	1009040
2020-08-28	31.40	31.53	30.82	31.52	631829
2020-08-31	31.43	31.44	30.64	30.97	1105643
2020-09-01	30.60	31.14	30.15	31.09	673600
2020-09-02	31.09	31.96	30.82	31.93	1116909
2020-09-03	32.07	32.73	31.64	31.99	1063587
2020-09-04	32.07	32.40	31.33	31.80	845928
2020-09-08	31.65	32.45	31.38	32.20	2536918
2020-09-09	32.25	32.80	32.00	32.76	1863927
2020-09-10	32.57	32.75	32.26	32.43	1179084
2020-09-11	32.35	32.44	32.16	32.26	1263834
2020-09-14	32.50	33.29	32.43	33.13	1289880
2020-09-15	33.19	33.63	32.90	32.93	1112450
2020-09-16	33.02	33.37	32.58	32.70	1117483
2020-09-17	32.30	32.76	31.87	32.55	1273165
2020-09-18	32.51	32.51	31.27	31.28	3181646
2020-09-21	30.85	31.29	30.06	30.43	2055401
2020-09-22	30.51	31.15	30.50	30.58	1423774
2020-09-23	30.59	30.74	29.44	29.54	2039093
2020-09-24	29.54	30.54	29.38	30.00	1331153
2020-09-25	29.26	30.02	29.01	29.92	2300862
2020-09-28	30.60	30.89	30.15	30.21	1198632
2020-09-29	30.10	30.17	29.11	29.72	1322729
2020-09-30	29.88	30.60	29.53	29.94	1369312
2020-10-01	29.97	31.10	29.97	31.09	1092651
2020-10-02	30.51	31.80	30.27	31.67	1664911
2020-10-05	31.80	32.05	31.03	31.64	1021162
2020-10-06	31.75	32.28	31.29	31.64	1137422
2020-10-07	31.80	31.89	31.21	31.22	639104
2020-10-08	31.42	31.91	31.25	31.68	1152458
2020-10-09	31.84	31.93	30.91	31.05	1168892
2020-10-12	31.12	31.58	30.96	31.36	839518
2020-10-13	31.18	31.33	30.38	30.93	942425
2020-10-14	30.81	31.09	30.31	30.71	1070702
2020-10-15	30.53	31.30	30.43	30.93	741587
2020-10-16	30.64	31.09	30.26	30.54	1041706
2020-10-19	30.77	30.85	29.35	29.41	1941447
2020-10-20	29.70	30.19	29.67	30.06	1028986
2020-10-21	29.91	30.04	29.42	30.01	874115
2020-10-22	29.86	30.36	29.70	30.32	1198370
2020-10-23	30.60	31.10	30.45	30.93	948675
2020-10-26	30.67	30.75	30.24	30.61	816771
2020-10-27	30.52	30.73	29.82	29.87	971542
2020-10-28	29.44	29.88	28.74	29.12	1967375
2020-10-29	29.06	29.80	28.43	29.04	1670344
2020-10-30	28.92	29.48	28.08	28.81	1850348
2020-11-02	28.96	29.76	28.56	29.74	1260633
2020-11-03	30.00	30.38	29.39	30.23	1532759
2020-11-04	29.97	30.16	29.59	29.76	725864
2020-11-05	29.97	30.30	29.41	29.74	852929
2020-11-06	29.71	30.01	28.98	29.21	909830
2020-11-09	31.44	35.15	31.38	34.48	4864684
2020-11-10	34.00	35.32	33.69	34.89	2608703
2020-11-11	34.88	34.88	34.02	34.50	1387677
2020-11-12	34.20	34.63	33.33	33.68	1978389
2020-11-13	33.85	35.35	33.79	35.32	1719602
2020-11-16	36.50	36.97	34.60	34.99	2036704
2020-11-17	34.52	35.43	33.94	35.14	2045843
2020-11-18	35.13	35.30	33.73	33.74	1280422
2020-11-19	33.71	34.64	33.02	34.51	1174881
2020-11-20	35.13	35.13	34.11	34.41	1672868
2020-11-23	34.45	35.24	34.21	34.75	1782851
2020-11-24	35.29	37.00	35.10	36.79	3728641
2020-11-25	36.80	37.03	35.85	36.28	1770298
2020-11-27	36.19	36.21	35.40	35.85	612449
2020-11-30	36.20	36.35	35.00	35.22	3574696
2020-12-01	36.10	36.73	35.92	36.35	1750533
2020-12-02	36.18	36.90	35.89	36.83	2606805
2020-12-03	37.38	37.99	36.68	37.79	1981604
2020-12-04	38.00	38.24	37.46	37.76	1992162
2020-12-07	37.35	38.02	37.34	37.91	2873936
2020-12-08	37.49	38.24	37.48	37.95	2241439
2020-12-09	37.91	38.08	37.30	37.87	1547447
2020-12-10	37.73	38.00	37.28	37.32	2966811
2020-12-11	37.32	37.92	37.20	37.59	1221084
2020-12-14	37.85	38.06	37.20	37.49	2037325
2020-12-15	37.82	38.80	37.44	38.76	1575515
2020-12-16	39.00	39.00	37.92	38.07	1542603
2020-12-17	38.14	38.22	37.48	37.88	1298760
2020-12-18	37.72	38.05	36.92	37.28	3338726
2020-12-21	36.71	37.30	36.38	37.10	1154327
2020-12-22	37.15	37.32	36.70	37.12	1256569
2020-12-23	37.46	37.72	36.59	36.65	1082710
2020-12-24	36.71	37.25	36.60	37.22	328419
2020-12-28	37.00	37.44	36.78	37.33	961237
2020-12-29	37.37	37.68	36.61	36.75	642455
2020-12-30	36.96	37.49	36.62	36.82	838741
2020-12-31	36.59	36.76	36.15	36.32	2121368
2021-01-04	36.63	36.68	35.03	35.03	2191275
2021-01-05	35.16	36.13	35.15	35.84	1520151
2021-01-06	35.93	36.99	35.93	36.42	2554803
2021-01-07	36.47	36.47	35.06	35.50	2481824
2021-01-08	35.53	35.91	35.18	35.45	1986203
2021-01-11	35.25	35.61	34.57	35.17	2104472
2021-01-12	35.33	35.57	34.99	35.51	1279417
2021-01-13	35.55	36.26	35.48	35.62	2811688
2021-01-14	36.06	36.38	34.91	35.44	3147177
2021-01-15	35.18	36.06	35.09	35.85	1685492
2021-01-19	36.00	36.05	35.14	35.65	1459239
2021-01-20	35.60	36.39	35.50	36.36	1615020
2021-01-21	36.16	36.35	35.77	35.97	1337047
2021-01-22	35.70	36.06	35.48	35.97	908664
2021-01-25	36.00	36.42	35.72	36.07	1004208
2021-01-26	36.20	36.41	36.02	36.15	881072
2021-01-27	35.90	36.13	35.55	36.13	2338117
2021-01-28	36.12	37.10	35.88	36.82	1874273
2021-01-29	36.65	37.09	35.97	36.22	1757732
2021-02-01	36.34	37.13	36.14	37.13	1798214
2021-02-02	37.29	37.48	36.95	37.22	1166982
2021-02-03	37.20	37.24	36.58	37.07	1440866
2021-02-04	37.25	37.83	37.00	36.51	1636163
2021-02-05	36.99	37.64	36.48	36.85	1854352
2021-02-08	36.84	36.96	36.19	36.34	1453360
2021-02-09	36.58	36.74	36.40	36.64	1817129
2021-02-10	36.70	37.55	36.69	37.13	1140589
2021-02-11	37.54	38.19	37.39	37.88	1526070
2021-02-12	37.60	37.99	37.28	37.45	996201
2021-02-16	37.46	37.65	36.52	36.82	1797283
2021-02-17	36.80	37.35	36.70	36.92	1781176
2021-02-18	36.80	37.14	36.60	36.78	1137699
2021-02-19	36.90	37.44	36.64	37.30	1144855
2021-02-22	37.18	38.00	36.98	38.00	1330653
2021-02-23	38.01	38.24	37.33	37.63	1049435
2021-02-24	37.76	39.01	37.64	38.80	1617077
2021-02-25	38.80	39.18	37.46	37.79	1496328
2021-02-26	37.90	38.33	37.13	37.14	1472663
2021-03-01	37.97	38.55	37.74	37.83	1547624
2021-03-02	37.77	37.87	36.82	37.20	1396784
2021-03-03	37.31	37.88	36.95	37.34	1520126
2021-03-04	37.52	38.07	36.77	37.16	1477493
2021-03-05	37.39	37.66	36.80	37.52	2123454
2021-03-08	37.52	37.88	37.05	37.33	2897141
2021-03-09	37.56	37.96	36.94	37.04	2579941
2021-03-10	37.02	37.50	36.97	37.42	1513666
2021-03-11	37.57	37.77	37.04	37.06	1258448
2021-03-12	37.01	37.61	36.87	37.50	2464337
2021-03-15	37.84	38.73	37.52	38.29	2680382
2021-03-16	38.85	39.11	37.76	37.80	2734794
2021-03-17	37.69	38.49	37.34	38.22	4039721
2021-03-18	37.98	38.10	37.03	37.15	2273897
2021-03-19	37.00	37.59	36.46	36.50	4501068
2021-03-22	36.75	36.95	36.36	36.70	1818053
2021-03-23	36.75	37.05	36.47	36.71	2026660
2021-03-24	36.70	37.43	36.54	36.55	2348194
2021-03-25	36.46	37.07	35.63	36.88	3371472
2021-03-26	37.15	37.56	36.46	37.08	2602472
2021-03-29	37.05	37.25	36.73	36.99	1572710
2021-03-30	37.01	37.24	36.87	37.14	1227406
2021-03-31	37.16	37.20	36.63	36.63	2312734
2021-04-01	37.08	38.49	36.87	38.46	2037074
2021-04-05	38.66	38.70	38.06	38.37	2176876
2021-04-06	38.26	38.99	38.26	38.98	2077369
2021-04-07	39.00	39.19	38.85	39.16	1576138
2021-04-08	39.15	39.24	38.54	38.62	1373865
2021-04-09	38.62	38.62	37.57	37.59	2598408
2021-04-12	37.57	37.92	37.06	37.86	2027296
2021-04-13	37.86	37.97	37.44	37.58	2372536
2021-04-14	37.50	37.65	37.04	37.14	2693153
2021-04-15	37.20	37.50	36.85	37.14	2166451
2021-04-16	37.30	37.65	37.22	37.31	1933205
2021-04-19	37.41	37.56	37.10	37.29	1299828
2021-04-20	37.24	37.95	37.15	37.93	1273657
2021-04-21	37.84	38.20	37.61	38.08	1060280
2021-04-22	38.08	38.36	37.82	37.89	914409
2021-04-23	38.00	38.15	37.70	37.89	1004124
2021-04-26	38.20	38.66	38.02	38.44	1067025
2021-04-27	38.50	38.65	38.18	38.41	1373700
2021-04-28	38.50	38.87	38.46	38.55	1319300
2021-04-29	38.75	39.31	38.36	38.01	1664651
2021-04-30	38.03	38.25	37.77	38.00	1834135
2021-05-03	38.17	38.50	37.83	38.05	1970135
2021-05-04	38.35	39.00	37.03	37.23	2286688
2021-05-05	37.06	36.14	35.56	35.79	2126252
2021-05-06	35.77	36.45	35.75	36.32	1993127
2021-05-07	36.40	36.62	36.11	36.50	1674111
2021-05-10	36.82	37.48	36.40	36.43	2335214
2021-05-11	36.28	36.39	35.63	36.08	1946675
2021-05-12	35.93	36.09	34.85	34.86	2390742
2021-05-13	35.00	35.73	34.95	35.42	1673989
2021-05-14	35.59	36.19	35.59	35.81	2054482
2021-05-17	35.95	36.24	35.70	35.99	2140740
2021-05-18	36.01	36.78	35.84	36.01	2645647
2021-05-19	35.75	35.84	35.21	35.81	2586107
2021-05-20	35.71	36.33	35.59	36.15	2067579
2021-05-21	36.15	36.57	35.93	36.11	1504146
2021-05-24	36.35	36.78	36.18	36.58	1708500
2021-05-25	36.61	36.79	36.33	36.48	2094262
2021-05-26	36.48	37.16	36.42	36.82	1520929
2021-05-27	37.02	37.15	36.51	36.51	2786069
2021-05-28	36.73	36.75	36.40	36.62	1656980
2021-06-01	37.12	37.52	36.67	37.51	2058887
2021-06-02	37.72	38.20	37.54	37.98	2013609
2021-06-03	37.87	37.99	37.42	37.50	1662897
2021-06-04	37.49	37.60	36.95	37.16	1459150
2021-06-07	37.50	37.90	37.45	37.56	1440619
2021-06-08	37.78	37.78	36.28	36.69	3869994
2021-06-09	37.05	37.59	36.90	37.37	1641432
2021-06-10	37.45	37.78	37.28	37.75	1428545
2021-06-11	37.78	37.89	37.37	37.74	1481490
2021-06-14	37.98	38.06	37.58	37.79	2147177
2021-06-15	37.80	37.90	37.06	37.07	1945040
2021-06-16	37.36	37.89	37.03	37.24	3585646
2021-06-17	37.10	37.20	36.11	36.33	3180034
2021-06-18	36.43	36.43	35.76	35.85	3364507
2021-06-21	36.01	36.80	35.82	36.70	1561713
2021-06-22	36.75	36.92	36.41	36.64	2696615
2021-06-23	36.84	36.91	36.57	36.61	1958118
2021-06-24	36.59	36.65	36.11	36.50	1963908
2021-06-25	36.54	36.91	36.49	36.87	1872435
2021-06-28	37.01	37.05	36.26	36.59	1618023
2021-06-29	36.53	36.76	36.29	36.37	1375396
2021-06-30	36.48	36.67	36.28	36.29	1443556
2021-07-01	36.30	36.93	36.22	36.47	1896642
2021-07-02	36.57	36.82	36.39	36.67	1140708
2021-07-06	36.89	37.19	36.35	37.07	2075124
2021-07-07	36.88	36.99	36.66	36.72	1166719
2021-07-08	36.46	36.69	36.24	36.44	1194307
2021-07-09	36.51	37.21	36.51	37.19	1811657
2021-07-12	37.12	37.60	37.07	37.47	2622247
2021-07-13	37.40	37.43	36.74	36.86	1952065
2021-07-14	36.93	37.43	36.72	37.18	1404428
2021-07-15	37.12	37.21	36.62	36.91	1523687
2021-07-16	37.05	37.49	37.03	37.28	1403396
2021-07-19	36.94	36.94	35.82	36.20	2516398
2021-07-20	36.50	37.65	36.34	37.30	2465469
2021-07-21	37.45	37.96	37.38	37.44	1671053
2021-07-22	37.43	37.45	36.92	37.09	2243778
2021-07-23	37.31	37.62	37.18	37.43	1294003
2021-07-26	37.44	37.57	36.92	37.29	1314527
2021-07-27	37.27	37.64	37.04	37.50	1733100
2021-07-28	37.57	37.71	37.15	37.24	1534810
2021-07-29	37.42	37.72	37.29	36.70	2144464
2021-07-30	36.50	37.23	36.23	36.28	2103516
2021-08-02	36.50	37.05	36.02	36.02	1957137
2021-08-03	36.12	36.12	34.51	34.60	4886065
2021-08-04	34.78	34.99	34.24	34.83	3832057
2021-08-05	34.98	35.19	34.66	35.01	2770188
2021-08-06	35.13	35.64	35.00	35.12	1843391
2021-08-09	35.06	35.36	34.72	35.07	2052177
2021-08-10	35.07	35.31	34.74	34.89	2053765
2021-08-11	35.02	35.26	34.83	35.13	1504695
2021-08-12	35.26	35.26	34.43	34.74	1729048
2021-08-13	34.79	34.94	34.55	34.89	1495248
2021-08-16	34.82	35.09	34.13	34.25	1886555
2021-08-17	34.05	34.44	33.93	34.44	1803513
2021-08-18	34.47	34.47	33.29	33.40	2771349
2021-08-19	33.26	33.43	32.40	32.74	2134232
2021-08-20	32.70	32.83	32.14	32.54	2033126
2021-08-23	32.68	32.97	32.58	32.70	1669276
2021-08-24	32.86	33.37	32.65	33.26	1583829
2021-08-25	33.28	33.84	33.03	33.50	1549470
2021-08-26	33.03	33.40	32.67	32.69	1694832
2021-08-27	32.80	33.39	32.76	33.04	1401375
2021-08-30	33.10	33.12	32.80	33.02	1672230
2021-08-31	33.05	33.60	32.93	33.53	2017296
2021-09-01	33.60	34.15	33.55	33.79	1949814
2021-09-02	33.86	34.03	33.62	33.85	1497817
2021-09-03	33.66	33.92	33.49	33.82	1241469
2021-09-07	33.90	33.90	33.04	33.33	2015391
2021-09-08	33.25	33.91	33.14	33.89	1584434
2021-09-09	33.78	33.99	33.56	33.60	1669471
2021-09-10	33.61	33.71	32.89	33.10	1984391
2021-09-13	33.02	33.16	32.51	32.80	2524497
2021-09-14	33.03	33.09	32.18	32.44	2745334
2021-09-15	32.43	32.59	32.03	32.20	3212141
2021-09-16	32.21	32.82	32.12	32.46	1951323
2021-09-17	32.57	32.80	31.87	31.87	3699210
2021-09-20	31.60	32.16	31.37	31.95	2647106
2021-09-21	31.90	31.97	31.10	31.13	2867754
2021-09-22	31.17	31.54	31.16	31.28	1998538
2021-09-23	31.39	31.81	31.24	31.49	2179940
2021-09-24	31.27	31.50	30.81	30.86	2624282
2021-09-27	30.94	31.56	30.66	30.72	2223531
2021-09-28	30.61	30.75	30.31	30.36	3870726
2021-09-29	30.50	30.58	30.26	30.33	2110344
2021-09-30	30.47	30.49	29.92	29.96	2490427
2021-10-01	29.99	30.53	29.83	30.34	2656125
2021-10-04	30.30	30.52	30.08	30.15	2084279
2021-10-05	30.00	30.08	29.47	29.63	3500803
2021-10-06	29.44	29.73	28.92	29.70	2328799
2021-10-07	29.80	30.19	29.68	29.76	1534721
2021-10-08	29.87	29.98	29.48	29.51	2019135
2021-10-11	29.24	29.58	29.04	29.43	3047022
2021-10-12	29.37	30.00	29.30	29.91	2777347
2021-10-13	29.87	30.70	29.63	30.50	2872953
2021-10-14	30.69	31.09	30.53	30.70	3203522
2021-10-15	30.76	31.62	30.76	31.27	3141848
2021-10-18	31.12	31.48	30.99	31.39	1980689
2021-10-19	31.62	31.72	31.30	31.45	2648422
2021-10-20	31.41	31.94	31.32	31.63	2001861
2021-10-21	31.60	31.64	30.85	30.92	2630824
2021-10-22	30.94	31.00	30.53	30.56	2564838
2021-10-25	30.56	30.64	29.76	29.88	2695176
2021-10-26	29.92	30.13	29.73	29.81	2371841
2021-10-27	29.66	30.04	29.31	29.96	3474092
2021-10-28	30.04	30.47	29.94	30.46	1806435
2021-10-29	30.36	30.52	29.18	29.36	3488358
2021-11-01	29.53	30.19	29.29	30.11	3000286
2021-11-02	30.27	30.27	29.54	29.87	2933833
2021-11-03	29.92	30.16	29.67	29.21	3144324
2021-11-04	29.43	29.50	28.71	28.75	3393076
2021-11-05	29.30	30.19	29.17	29.93	3994543
2021-11-08	29.95	30.12	28.82	28.91	4622058
2021-11-09	29.00	29.10	28.41	28.48	3185676
2021-11-10	28.52	29.13	28.51	28.76	3390144
2021-11-11	28.78	28.93	28.46	28.78	2969602
2021-11-12	28.68	29.08	28.60	28.74	2866858
2021-11-15	28.82	28.82	27.98	28.53	5198560
2021-11-16	28.65	28.98	28.52	28.87	3577011
2021-11-17	28.61	29.51	28.27	29.45	4710066
2021-11-18	29.45	29.62	28.88	29.47	4455725
2021-11-19	29.26	29.33	28.52	29.19	4607941
2021-11-22	29.11	29.39	28.72	29.00	2871995
2021-11-23	29.12	29.69	28.97	29.25	2947839
2021-11-24	29.27	29.37	29.04	29.18	2597826
2021-11-26	28.50	28.58	27.74	28.05	2781245
2021-11-29	28.40	28.43	27.41	27.76	4426863
2021-11-30	27.44	28.00	27.26	27.94	17025262
2021-12-01	28.40	28.67	27.44	27.47	3493645
2021-12-02	27.65	28.47	27.59	28.43	3346219
2021-12-03	28.33	28.34	27.44	27.62	3498409
2021-12-06	27.94	29.23	27.87	28.61	3351699
2021-12-07	28.79	28.86	28.38	28.51	2769370
2021-12-08	28.36	28.95	28.31	28.71	1909725
2021-12-09	28.65	28.65	28.30	28.37	1944690
2021-12-10	28.51	28.54	27.92	28.01	1983205
2021-12-13	27.90	28.28	27.79	28.09	2958395
2021-12-14	28.07	28.38	27.71	27.87	4005043
2021-12-15	27.87	27.94	27.52	27.80	2237382
2021-12-16	27.80	28.13	27.34	27.61	3133844
2021-12-17	27.59	28.15	27.28	28.02	6600498
2021-12-20	27.85	27.87	27.06	27.42	3719225
2021-12-21	27.65	28.42	27.63	28.28	2230684
2021-12-22	28.27	28.35	27.97	28.33	2238574
2021-12-23	28.40	28.44	28.14	28.22	2164140
2021-12-27	28.10	28.53	27.92	28.52	2810097
2021-12-28	28.43	29.26	28.35	29.15	2696163
2021-12-29	29.25	29.46	28.96	29.31	1769063
2021-12-30	29.35	29.91	29.35	29.65	3107643
2021-12-31	29.65	29.94	29.58	29.59	2062151
2022-01-03	29.67	30.09	29.54	30.08	2009072
2022-01-04	30.13	30.75	30.13	30.43	2472911
2022-01-05	30.50	30.98	30.33	30.40	2245676
2022-01-06	30.51	31.04	30.43	30.91	2735574
2022-01-07	30.70	31.50	30.66	31.37	3019660
2022-01-10	31.49	31.54	30.91	31.13	2215555
2022-01-11	31.19	31.34	30.81	31.28	1615587
2022-01-12	31.18	31.42	30.56	30.58	2523324
2022-01-13	30.70	31.37	30.67	31.17	1716844
2022-01-14	31.17	31.71	30.99	31.63	2659113
2022-01-18	31.63	31.77	31.31	31.56	4355790
2022-01-19	31.73	31.80	31.43	31.44	3472866
2022-01-20	31.33	31.58	30.56	30.59	3817655
2022-01-21	30.54	30.77	30.28	30.39	3058163
2022-01-24	30.00	30.42	29.17	30.31	3262901
2022-01-25	30.05	30.69	29.62	30.48	2860201
2022-01-26	30.87	31.19	29.85	30.00	3095404
2022-01-27	30.16	30.69	29.94	30.06	2133069
2022-01-28	30.28	30.83	29.52	30.82	3224994
2022-01-31	30.66	31.60	30.58	31.48	4310527
2022-02-01	31.58	31.58	30.94	30.99	3529295
2022-02-02	31.03	31.08	30.22	30.37	4399478
2022-02-03	29.93	29.98	28.31	27.73	7578201
2022-02-04	28.00	28.15	26.92	27.20	7045116
2022-02-07	27.34	27.64	27.12	27.52	3983963
2022-02-08	27.56	27.93	27.09	27.62	4317767
2022-02-09	27.90	28.54	27.90	28.53	3879600
2022-02-10	28.25	29.12	28.15	28.43	4000112
2022-02-11	28.52	29.44	28.50	28.87	5154278
2022-02-14	28.91	29.23	28.38	28.47	3356364
2022-02-15	28.62	28.82	28.14	28.56	2646326
2022-02-16	28.83	29.48	28.74	29.30	2213295
2022-02-17	28.72	29.15	28.72	28.82	2873213
2022-02-18	28.75	29.21	28.30	28.35	3036027
2022-02-22	28.13	28.43	27.77	28.14	1868997
2022-02-23	28.21	28.50	27.56	27.57	1802599
2022-02-24	27.10	27.84	26.93	27.73	2559226
2022-02-25	27.83	28.48	27.71	28.46	2108418
2022-02-28	28.09	28.33	27.79	28.17	2971351
2022-03-01	28.12	28.14	27.17	27.53	3561458
2022-03-02	27.53	28.22	27.53	28.11	2592105
2022-03-03	28.09	28.25	27.75	28.12	2079294
2022-03-04	27.87	28.31	27.77	28.30	1671355
2022-03-07	28.18	28.30	27.75	27.75	1849140
2022-03-08	27.78	28.70	27.71	28.34	2202636
2022-03-09	28.62	28.90	28.41	28.47	1685542
2022-03-10	28.26	28.74	28.02	28.71	1508842
2022-03-11	28.89	29.07	28.55	28.73	1276857
2022-03-14	28.86	29.44	28.40	28.53	2568706
2022-03-15	28.53	28.88	28.22	28.36	2372328
2022-03-16	28.53	28.78	27.87	28.66	2473582
2022-03-17	28.50	29.22	28.40	29.05	1861443
2022-03-18	28.62	29.04	28.51	28.98	2984297
2022-03-21	29.07	29.55	28.95	29.08	1470364
2022-03-22	29.30	29.61	29.04	29.20	2460830
2022-03-23	29.06	29.48	28.91	29.37	1745695
2022-03-24	29.39	30.04	29.31	30.02	2429152
2022-03-25	30.10	30.75	30.08	30.60	2076828
2022-03-28	30.60	30.90	30.50	30.76	2033690
2022-03-29	30.97	31.73	30.85	31.52	2377580
2022-03-30	31.32	31.73	31.03	31.67	2104395
2022-03-31	31.79	31.92	31.16	31.16	2185112
2022-04-01	31.29	31.82	31.17	31.77	2244139
2022-04-04	31.76	31.78	30.69	31.02	2491596
2022-04-05	30.20	30.38	29.09	29.11	5508107
2022-04-06	29.05	29.31	28.60	29.08	3420445
2022-04-07	28.98	29.10	28.16	28.65	2364447
2022-04-08	28.53	28.98	28.53	28.62	1244287
2022-04-11	28.66	28.90	28.40	28.67	2450749
2022-04-12	28.07	28.18	26.99	27.33	6278041
2022-04-13	27.50	27.68	27.12	27.21	4250935
2022-04-14	27.35	27.96	27.34	27.47	2975108
2022-04-18	27.30	27.44	26.43	26.49	3851396
2022-04-19	26.59	26.99	26.58	26.87	2766821
2022-04-20	27.00	27.82	26.94	27.60	2995378
2022-04-21	27.77	27.86	27.32	27.51	2549767
2022-04-22	27.52	27.63	27.09	27.31	3041447
2022-04-25	27.31	27.85	27.06	27.76	3482087
2022-04-26	27.72	27.91	27.22	27.22	3981428
2022-04-27	27.24	27.54	26.62	26.65	3655271
2022-04-28	26.80	27.27	26.42	26.42	3364834
2022-04-29	26.47	26.54	25.41	25.48	5793007
2022-05-02	25.70	25.90	24.81	25.13	5169939
2022-05-03	25.93	28.89	25.93	28.82	8330239
2022-05-04	28.70	29.03	28.10	28.94	3584410
2022-05-05	28.85	29.36	28.54	29.08	3690945
2022-05-06	28.71	28.95	27.82	28.35	3509194
2022-05-09	28.22	28.47	27.74	28.02	3145068
2022-05-10	28.18	28.25	26.86	27.14	2449848
2022-05-11	27.23	27.99	27.04	27.10	2419046
2022-05-12	27.04	27.93	26.85	27.93	2756394
2022-05-13	28.03	28.43	27.73	28.43	2977788
2022-05-16	28.54	29.40	28.54	29.16	2941131
2022-05-17	29.45	30.18	29.08	30.14	3175761
2022-05-18	30.00	30.50	29.64	29.82	3221741
2022-05-19	29.63	30.08	28.68	28.69	4324485
2022-05-20	28.92	28.97	28.16	28.75	2780845
2022-05-23	28.94	29.13	28.35	28.50	1632455
2022-05-24	28.48	29.28	27.82	29.18	2904585
2022-05-25	29.13	29.85	29.02	29.73	1814895
2022-05-26	29.76	29.90	29.37	29.52	1952143
2022-05-27	29.61	29.97	29.47	29.62	1159758
2022-05-31	29.51	29.83	29.43	29.77	2030694
2022-06-01	29.77	29.86	29.04	29.53	1619315
2022-06-02	29.37	29.60	28.68	29.23	1292087
2022-06-03	29.08	29.41	28.91	29.00	1458648
2022-06-06	29.08	29.27	28.62	28.69	1610777
2022-06-07	28.55	29.91	28.52	29.90	1699391
2022-06-08	29.71	29.95	29.27	29.55	1968132
2022-06-09	29.46	30.39	29.42	29.92	2980181
2022-06-10	29.68	30.27	29.48	30.03	2399689
2022-06-13	29.45	29.58	28.16	28.32	2721579
2022-06-14	28.25	28.44	27.28	27.66	3234955
2022-06-15	27.76	28.89	27.68	28.31	2903339
2022-06-16	28.01	28.05	27.12	27.26	3252468
2022-06-17	27.26	27.88	27.08	27.70	4357066
2022-06-21	27.78	28.04	27.46	27.51	3302587
2022-06-22	27.29	28.29	27.29	27.83	1539087
2022-06-23	27.85	28.51	27.66	28.32	1815792
2022-06-24	28.40	29.33	28.37	29.19	2630773
2022-06-27	29.17	29.74	28.91	29.44	1595865
2022-06-28	29.63	29.88	29.09	29.15	1211283
2022-06-29	29.15	29.28	28.82	29.10	1489577
2022-06-30	28.54	28.77	28.02	28.19	2118078
2022-07-01	28.15	28.82	28.14	28.79	1535350
2022-07-05	28.68	28.86	27.98	28.86	1897022
2022-07-06	28.82	29.02	28.51	28.64	2578067
2022-07-07	28.85	29.37	28.69	29.18	2219397
2022-07-08	29.39	29.72	29.23	29.46	1625367
2022-07-11	29.51	29.80	28.95	29.22	1813240
2022-07-12	29.24	29.85	29.21	29.51	1863606
2022-07-13	29.31	29.65	28.99	29.35	2189635
2022-07-14	29.00	29.83	28.68	29.79	1803047
2022-07-15	30.00	30.49	29.79	30.40	1945150
2022-07-18	30.50	30.77	30.25	30.32	1452728
2022-07-19	30.57	30.91	30.45	30.84	1516234
2022-07-20	30.80	30.91	30.40	30.40	1600535
2022-07-21	30.22	30.42	29.69	30.40	1528664
2022-07-22	30.50	30.87	30.43	30.68	1414189
2022-07-25	30.75	31.09	30.70	30.98	1959704
2022-07-26	30.98	31.16	30.94	31.01	1717457
2022-07-27	30.97	31.24	30.75	31.20	1367699
2022-07-28	31.32	31.50	30.97	30.81	1976705
2022-07-29	30.76	31.13	30.43	31.00	1782493
2022-08-01	31.07	31.72	30.95	31.38	2779712
2022-08-02	30.00	31.83	30.00	31.57	3359868
2022-08-03	31.97	32.75	31.83	32.05	3515073
2022-08-04	32.06	32.17	31.27	31.36	1566553
2022-08-05	31.67	32.03	31.42	31.99	2116490
2022-08-08	32.33	33.07	32.25	32.90	2043529
2022-08-09	33.00	33.24	32.86	33.18	1571896
2022-08-10	33.46	33.59	33.22	33.23	1524439
2022-08-11	33.44	33.68	33.05	33.10	1873992
2022-08-12	33.35	33.71	33.22	33.56	1404556
2022-08-15	33.54	33.67	33.22	33.54	1410634
2022-08-16	33.42	33.65	33.21	33.37	1489699
2022-08-17	33.01	33.46	32.92	33.37	1259335
2022-08-18	33.42	33.60	33.15	33.28	1155002
2022-08-19	33.04	33.49	32.98	33.34	1500634
2022-08-22	33.00	33.12	32.64	32.79	1516868
2022-08-23	32.71	32.86	32.35	32.49	1418255
2022-08-24	32.50	32.64	32.27	32.52	1342634
2022-08-25	32.78	33.04	32.72	33.03	983561
2022-08-26	33.19	33.28	32.65	32.80	1517189
2022-08-29	32.57	32.93	32.44	32.74	1031677
2022-08-30	32.88	32.97	32.28	32.32	1153109
2022-08-31	32.50	32.76	32.46	32.66	1638192
2022-09-01	32.40	32.58	32.11	32.45	1178181
2022-09-02	32.70	32.94	32.24	32.28	1091770
2022-09-06	32.40	32.47	31.86	32.03	1127385
2022-09-07	31.99	32.46	31.81	32.42	1048802
2022-09-08	32.28	32.52	32.08	32.35	1005506
2022-09-09	32.42	32.81	32.20	32.68	947860
2022-09-12	32.79	33.16	32.75	32.90	1333549
2022-09-13	32.65	32.76	31.78	31.97	1168659
2022-09-14	31.76	31.84	29.90	30.31	4539058
2022-09-15	30.40	31.00	30.27	30.44	1695075
2022-09-16	30.36	31.09	29.92	31.07	3456336
2022-09-19	30.79	31.72	30.70	31.70	1780093
2022-09-20	31.30	32.20	31.06	31.76	4045762
2022-09-21	32.01	32.36	31.51	31.52	1868038
2022-09-22	31.51	31.54	30.60	30.77	1452144
2022-09-23	30.44	30.76	29.76	30.09	2754353
2022-09-26	29.86	29.86	28.52	28.89	4519292
2022-09-27	29.15	29.34	28.28	28.64	3417068
2022-09-28	28.98	29.96	28.64	29.75	2274219
2022-09-29	29.58	29.58	28.08	28.78	2648508
2022-09-30	29.08	29.68	28.88	29.49	2523451
2022-10-03	29.75	29.97	29.08	29.61	2096970
2022-10-04	30.00	30.75	29.96	30.62	2198791
2022-10-05	30.28	30.30	29.34	30.21	1646134
2022-10-06	30.21	30.48	29.60	29.68	1708638
2022-10-07	29.57	30.04	29.17	29.41	2329742
2022-10-10	29.09	29.62	28.86	29.43	2186425
2022-10-11	29.43	29.62	28.93	29.57	3203276
2022-10-12	29.46	29.48	29.01	29.27	1805086
2022-10-13	28.94	30.51	28.67	30.40	2227251
2022-10-14	30.70	30.72	29.76	30.27	2830902
2022-10-17	30.69	31.15	30.50	30.77	2359459
2022-10-18	31.01	31.44	30.16	30.51	2520489
2022-10-19	30.29	30.59	29.93	29.98	1726901
2022-10-20	30.13	30.45	29.98	30.36	1487953
2022-10-21	30.36	30.78	29.87	30.65	1658707
2022-10-24	30.87	31.29	30.54	31.03	2194147
2022-10-25	31.03	31.59	30.77	31.28	2046820
2022-10-26	31.46	31.55	31.07	31.36	1713685
2022-10-27	31.66	32.12	31.47	31.87	1588800
2022-10-28	31.84	32.32	31.71	31.60	1549509
2022-10-31	31.45	31.83	31.20	31.78	1848635
2022-11-01	31.94	32.06	31.53	31.87	1543415
2022-11-02	31.62	31.80	31.04	31.18	2195011
2022-11-03	30.60	31.99	29.14	31.47	4690576
2022-11-04	31.65	32.87	31.50	32.37	2105808
2022-11-07	32.53	33.02	32.32	32.66	1356982
2022-11-08	32.61	32.70	30.57	30.87	4351562
2022-11-09	30.87	31.87	30.79	30.99	1856927
2022-11-10	31.73	32.30	31.37	31.99	2848526
2022-11-11	32.10	32.48	31.67	32.23	1582672
2022-11-14	31.54	32.02	31.15	31.78	2063365
2022-11-15	32.57	32.57	31.06	31.19	2112546
2022-11-16	31.06	31.29	29.85	29.99	2570668
2022-11-17	29.79	30.37	29.65	30.31	1795899
2022-11-18	30.49	30.67	29.95	30.31	1368342
2022-11-21	30.30	30.91	30.28	30.90	1173358
2022-11-22	31.00	31.35	30.77	30.98	1350721
2022-11-23	30.80	31.05	30.38	30.56	1472742
2022-11-25	30.66	30.91	30.39	30.70	736992
2022-11-28	30.52	30.81	29.51	29.62	2220452
2022-11-29	29.77	30.24	29.72	30.08	2649875
2022-11-30	30.06	30.29	29.36	30.28	3259123
2022-12-01	30.43	30.77	29.95	29.99	1793771
2022-12-02	29.93	30.48	29.79	30.23	1935134
2022-12-05	29.96	29.99	29.38	29.64	2426713
2022-12-06	29.84	29.99	29.57	29.94	1792474
2022-12-07	29.78	29.94	29.20	29.24	1518027
2022-12-08	29.40	30.01	29.33	29.91	1415392
2022-12-09	29.89	30.06	29.72	29.81	1231145
2022-12-12	29.85	29.88	29.14	29.57	1837049
2022-12-13	30.18	30.34	29.18	29.41	2439641
2022-12-14	29.45	29.80	29.29	29.44	1807179
2022-12-15	29.22	29.47	28.89	29.27	1756455
2022-12-16	28.90	28.98	28.44	28.64	5052540
2022-12-19	28.66	28.74	27.62	28.01	2314515
2022-12-20	27.89	28.42	27.78	28.06	1468053
2022-12-21	28.32	28.67	28.12	28.19	1590167
2022-12-22	27.97	28.16	27.41	28.10	1610036
2022-12-23	28.10	28.45	27.99	28.38	997068
2022-12-27	28.34	28.36	28.07	28.20	1163781
2022-12-28	28.21	28.31	27.48	27.67	1910368
2022-12-29	27.80	27.95	27.65	27.89	1545310
2022-12-30	27.78	28.09	27.63	27.95	1394154
2023-01-03	27.78	28.20	27.66	27.96	2304852
2023-01-04	28.15	28.55	28.03	28.28	1884754
2023-01-05	28.14	28.46	27.97	28.28	2253769
2023-01-06	28.41	28.74	28.28	28.66	1233460
2023-01-09	28.29	28.54	28.18	28.27	1600650
2023-01-10	27.41	27.50	26.13	26.95	9245363
2023-01-11	27.21	28.23	27.13	27.83	4245559
2023-01-12	27.82	28.12	27.66	28.02	2423454
2023-01-13	27.76	28.28	27.76	28.10	2312026
2023-01-17	28.25	28.59	28.08	28.34	2542836
2023-01-18	28.42	28.58	27.98	28.18	1523008
2023-01-19	28.15	28.25	27.86	28.02	1430103
2023-01-20	28.04	28.20	27.85	28.20	1818339
2023-01-23	28.25	28.93	28.15	28.70	1910198
2023-01-24	32.90	31.26	28.06	28.83	1927826
2023-01-25	28.63	28.78	28.12	28.22	2137411
2023-01-26	28.34	28.70	28.23	28.65	1258713
2023-01-27	28.66	29.11	28.45	29.06	1926303
2023-01-30	29.00	29.30	28.93	29.09	2001338
2023-01-31	29.17	29.48	28.93	29.44	2866907
2023-02-01	29.40	29.58	28.76	29.38	2674123
2023-02-02	29.64	30.03	29.40	29.33	2948442
2023-02-03	29.19	29.63	28.27	28.72	3561573
2023-02-06	28.40	28.61	27.65	28.58	3462112
2023-02-07	28.13	28.20	27.79	27.89	3524205
2023-02-08	27.90	28.11	27.82	27.95	1902226
2023-02-09	27.97	28.09	27.55	27.71	2143508
2023-02-10	27.79	28.30	27.73	28.16	2041372
2023-02-13	28.20	28.63	28.14	28.60	1789146
2023-02-14	28.57	28.57	27.98	28.22	1839635
2023-02-15	27.93	28.21	27.87	28.12	3302795
2023-02-16	27.91	28.75	27.82	28.59	2673801
2023-02-17	28.60	28.74	28.08	28.23	2695947
2023-02-21	28.01	28.17	27.35	27.50	2186072
2023-02-22	27.55	27.70	27.00	27.01	2467299
2023-02-23	27.15	27.28	26.96	27.07	2093435
2023-02-24	26.80	26.98	26.58	26.92	2289146
2023-02-27	27.10	27.29	26.95	26.98	1440114
2023-02-28	27.13	27.18	26.79	26.79	2380402
2023-03-01	26.69	26.77	26.25	26.67	2198630
2023-03-02	26.62	27.18	26.56	27.05	2662536
2023-03-03	27.12	27.30	27.02	27.06	1331892
2023-03-06	27.22	27.48	27.16	27.40	2346938
2023-03-07	27.47	27.73	27.27	27.61	2951102
2023-03-08	27.61	28.39	27.53	28.22	3068945
2023-03-09	28.29	28.45	28.07	28.14	3145890
2023-03-10	28.10	28.33	27.37	27.44	3371940
2023-03-13	27.29	28.12	27.19	27.55	2814484
2023-03-14	27.85	28.75	27.81	28.63	2509795
2023-03-15	28.23	28.47	27.67	28.40	2202473
2023-03-16	28.08	28.16	27.61	27.87	1806376
2023-03-17	27.82	27.83	27.01	27.04	2661102
2023-03-20	27.14	27.56	27.10	27.26	1763191
2023-03-21	27.41	27.49	26.76	26.81	1872696
2023-03-22	26.65	26.77	25.90	25.91	1771872
2023-03-23	26.00	26.38	25.61	25.73	1369759
2023-03-24	25.64	26.36	25.63	26.35	1447030
2023-03-27	26.60	26.94	26.47	26.58	1715430
2023-03-28	26.40	26.70	26.30	26.54	1121178
2023-03-29	26.77	27.05	26.70	27.01	2420805
2023-03-30	27.35	27.37	27.05	27.15	1027399
2023-03-31	27.30	27.45	26.99	27.41	1851741
2023-04-03	27.41	27.70	26.62	26.79	2551944
2023-04-04	26.94	26.94	26.27	26.58	1936777
2023-04-05	26.57	27.46	26.51	27.26	2162580
2023-04-06	27.29	27.46	27.00	27.33	1081630
2023-04-10	27.35	27.52	27.08	27.51	1699996
2023-04-11	27.59	28.38	27.45	28.23	1720137
2023-04-12	28.22	28.32	27.88	28.02	1561595
2023-04-13	27.90	28.10	27.57	27.87	1320180
2023-04-14	27.91	28.04	27.33	27.55	1077590
2023-04-17	27.63	28.00	27.39	27.78	1233775
2023-04-18	27.73	27.78	26.80	26.89	2246982
2023-04-19	26.70	26.86	26.31	26.81	1883044
2023-04-20	26.80	26.92	26.44	26.78	1905465
2023-04-21	26.87	27.12	26.40	26.99	1422672
2023-04-24	26.99	27.04	26.20	26.45	3204352
2023-04-25	26.51	26.57	26.00	26.15	2757567
2023-04-26	26.20	26.57	26.00	26.32	1400367
2023-04-27	26.36	27.18	26.36	26.49	2142207
2023-04-28	26.60	26.81	26.35	26.76	1905740
2023-05-01	26.80	27.02	26.67	26.75	1819458
2023-05-02	26.63	26.66	26.11	26.54	2524132
2023-05-03	27.34	29.43	26.97	29.03	7028977
2023-05-04	28.84	29.24	28.32	28.50	2877545
2023-05-05	28.65	29.25	28.53	28.86	1618994
2023-05-08	28.86	29.23	28.80	29.09	1552737
2023-05-09	28.94	29.30	28.67	29.13	1432162
2023-05-10	29.37	29.48	28.98	29.31	1265189
2023-05-11	29.10	29.44	28.93	29.39	1269390
2023-05-12	29.35	29.54	29.07	29.53	1653821
2023-05-15	29.60	29.85	29.34	29.62	2279341
2023-05-16	29.64	29.76	29.01	29.02	1353015
2023-05-17	29.10	29.50	28.87	29.49	1463694
2023-05-18	29.27	29.53	29.12	29.29	1034413
2023-05-19	29.53	29.57	28.92	29.22	1192743
2023-05-22	29.26	29.47	28.87	29.02	1644937
2023-05-23	29.13	29.44	28.94	28.97	1211781
2023-05-24	28.95	28.97	28.43	28.48	1430644
2023-05-25	28.49	28.72	28.04	28.10	1701505
2023-05-26	28.02	28.49	27.75	28.33	1387546
2023-05-30	28.35	28.70	28.11	28.58	1104670
2023-05-31	28.77	30.00	28.74	29.81	4487344
2023-06-01	29.77	29.89	29.38	29.53	2152487
2023-06-02	29.80	30.09	29.67	30.03	2778017
2023-06-05	29.82	30.02	29.63	30.03	1920838
2023-06-06	30.03	30.43	29.85	30.30	2300445
2023-06-07	30.39	31.14	30.33	30.90	2752397
2023-06-08	30.73	31.22	30.52	30.89	2440036
2023-06-09	30.79	31.19	30.71	31.11	2765982
2023-06-12	31.13	31.17	30.79	30.96	1535887
2023-06-13	30.89	31.07	30.80	31.00	1922139
2023-06-14	31.16	31.51	31.06	31.20	2762495
2023-06-15	31.16	31.29	30.93	31.19	2969915
2023-06-16	31.24	31.43	30.72	31.06	3683554
2023-06-20	30.94	30.94	30.54	30.67	2018732
2023-06-21	30.50	30.82	30.28	30.74	2529333
2023-06-22	30.82	30.83	30.24	30.51	1444099
2023-06-23	30.46	30.56	29.99	30.09	2139473
2023-06-26	30.04	30.37	29.89	30.16	1952908
2023-06-27	30.20	30.33	30.04	30.19	3136216
2023-06-28	30.10	30.20	29.97	30.12	1507143
2023-06-29	30.03	30.67	30.00	30.61	1115910
2023-06-30	30.70	30.83	30.41	30.69	2034816
2023-07-03	30.70	31.00	30.65	30.73	843365
2023-07-05	30.73	31.34	30.72	30.92	1912241
2023-07-06	30.67	30.82	30.31	30.77	1319419
2023-07-07	30.75	31.10	30.60	30.96	1662269
2023-07-10	30.87	31.13	30.59	31.06	1374021
2023-07-11	31.19	31.76	30.98	31.75	1752497
2023-07-12	31.95	32.10	31.83	31.88	2204911
2023-07-13	31.88	32.00	31.74	31.83	1473490
2023-07-14	31.75	32.30	31.56	32.22	1572572
2023-07-17	32.13	32.43	32.05	32.22	1480252
2023-07-18	32.29	32.37	31.99	32.16	1165649
2023-07-19	32.29	32.71	32.25	32.68	1616924
2023-07-20	32.72	32.90	32.41	32.70	2166692
2023-07-21	32.79	32.82	32.62	32.73	1841476
2023-07-24	32.75	32.98	32.72	32.84	2187443
2023-07-25	32.80	32.86	32.55	32.70	1962771
2023-07-26	32.42	32.61	32.00	32.24	2532818
2023-07-27	32.44	32.76	32.06	31.49	2055866
2023-07-28	31.65	31.99	31.28	31.50	1703741
2023-07-31	31.53	31.93	31.52	31.90	1643712
2023-08-01	31.78	31.86	31.51	31.68	1116011
2023-08-02	31.53	31.85	31.38	31.81	1561906
2023-08-03	31.66	31.73	31.03	31.33	1759452
2023-08-04	31.28	31.78	31.28	31.64	1289847
2023-08-07	31.70	32.10	31.70	32.00	1034611
2023-08-08	31.84	31.89	31.46	31.68	1203897
2023-08-09	31.61	31.93	31.51	31.72	1893869
2023-08-10	31.85	31.93	31.25	31.25	976592
2023-08-11	31.25	31.76	31.18	31.55	1176267
2023-08-14	31.49	31.66	31.38	31.50	1383868
2023-08-15	31.35	31.48	31.04	31.14	1152384
2023-08-16	31.14	31.37	30.68	30.81	1079259
2023-08-17	30.76	30.84	30.38	30.39	874419
2023-08-18	30.14	30.53	30.12	30.41	1936294
2023-08-21	30.35	30.46	30.04	30.19	1080815
2023-08-22	30.40	30.53	30.22	30.29	819627
2023-08-23	30.40	30.72	30.25	30.71	1278530
2023-08-24	30.61	30.94	30.47	30.54	1005628
2023-08-25	30.60	30.75	30.45	30.59	837205
2023-08-28	30.60	31.00	30.60	30.72	837537
2023-08-29	30.72	31.14	30.59	31.12	1119537
2023-08-30	31.19	32.23	31.17	32.18	2028630
2023-08-31	32.14	32.18	31.80	31.82	1276678
2023-09-01	31.95	32.83	31.94	32.70	3451978
2023-09-05	32.59	32.66	31.73	31.91	2193002
2023-09-06	31.96	32.20	31.19	31.46	1828980
2023-09-07	31.60	31.98	31.32	31.67	2203267
2023-09-08	32.03	32.49	31.97	32.11	1913625
2023-09-11	32.15	32.62	32.15	32.54	1856600
2023-09-12	32.45	33.00	32.41	32.86	2010198
2023-09-13	32.91	33.05	32.45	32.61	2181501
2023-09-14	32.85	33.57	32.85	33.30	2129152
2023-09-15	33.19	33.43	32.79	33.40	3880329
2023-09-18	33.40	33.44	32.93	32.94	1500304
2023-09-19	33.01	33.19	32.91	33.05	1645158
2023-09-20	33.36	34.14	33.29	33.55	2251939
2023-09-21	33.19	33.68	33.13	33.44	1774980
2023-09-22	33.43	33.90	33.34	33.35	1222888
2023-09-25	33.25	33.80	33.21	33.72	1659600
2023-09-26	33.53	33.82	33.30	33.31	1731983
2023-09-27	33.35	33.55	32.91	32.92	1837466
2023-09-28	33.06	33.56	32.88	33.30	1543077
2023-09-29	33.53	33.64	33.15	33.16	1891867
2023-10-02	33.08	33.36	32.26	32.62	1715334
2023-10-03	32.31	32.43	31.74	32.03	2031433
2023-10-04	32.09	32.88	31.94	32.84	2177211
2023-10-05	32.80	33.19	32.58	33.13	2146793
2023-10-06	32.91	33.49	32.75	33.17	1556952
2023-10-09	33.02	33.74	33.02	33.64	1341934
2023-10-10	34.00	34.34	33.75	33.78	2757108
2023-10-11	33.93	34.36	33.88	34.32	1406973
2023-10-12	34.17	34.24	33.82	33.90	1423579
2023-10-13	34.04	34.27	33.73	34.01	2146795
2023-10-16	34.20	34.64	34.00	34.41	2073628
2023-10-17	34.29	34.77	34.29	34.51	2016784
2023-10-18	34.38	34.44	33.97	34.13	1103983
2023-10-19	33.99	34.23	33.37	33.43	1699145
2023-10-20	33.39	33.48	33.09	33.15	1569149
2023-10-23	32.96	33.54	32.77	33.27	1468248
2023-10-24	33.51	34.08	33.51	33.74	1640769
2023-10-25	33.71	33.78	33.44	33.58	1725465
2023-10-26	33.71	34.14	33.71	33.75	2045935
2023-10-27	33.66	33.73	32.72	32.28	1892569
2023-10-30	32.50	32.86	32.41	32.64	1790490
2023-10-31	32.88	33.28	32.73	33.10	1933415
2023-11-01	33.19	33.50	32.78	33.24	2760813
2023-11-02	33.55	33.84	33.51	33.73	1983160
2023-11-03	33.50	33.65	31.37	31.52	5549045
2023-11-06	31.20	31.59	30.72	31.55	3385798
2023-11-07	31.48	31.48	30.87	31.30	2125190
2023-11-08	31.20	31.32	30.76	30.89	2275950
2023-11-09	30.89	31.28	30.76	30.90	1752745
2023-11-10	31.11	31.87	30.98	31.74	1677114
2023-11-13	31.52	31.91	31.33	31.42	1427003
2023-11-14	31.93	32.26	31.59	31.62	2040169
2023-11-15	31.63	31.78	31.30	31.48	1743547
2023-11-16	31.62	31.95	31.55	31.70	1514689
2023-11-17	31.91	31.99	31.50	31.62	1241009
2023-11-20	31.46	32.13	31.42	32.06	1332552
2023-11-21	31.98	32.13	31.67	31.86	1229035
2023-11-22	32.13	32.20	31.59	31.76	889557
2023-11-24	31.82	32.12	31.66	32.03	560701
2023-11-27	31.99	32.17	31.88	31.98	1837835
2023-11-28	31.85	32.01	31.68	31.75	1734221
2023-11-29	31.88	32.04	31.09	31.22	2938232
2023-11-30	31.27	31.82	31.16	31.75	2896012
2023-12-01	31.79	32.19	31.61	32.12	2764180
2023-12-04	31.66	31.82	31.23	31.53	3592540
2023-12-05	31.52	31.52	30.89	31.00	2473703
2023-12-06	30.96	31.07	30.39	30.40	2408948
2023-12-07	30.40	30.68	30.28	30.53	2533593
2023-12-08	30.41	30.62	30.18	30.52	1544590
2023-12-11	30.42	31.15	30.37	30.86	2080061
2023-12-12	30.88	31.15	30.69	30.95	1723075
2023-12-13	30.95	31.34	30.62	31.27	4238584
2023-12-14	31.80	31.80	30.94	31.21	2698938
2023-12-15	31.09	31.44	30.46	30.82	4979247
2023-12-18	30.90	31.14	30.63	31.01	2499209
2023-12-19	31.00	31.41	30.86	31.07	2021770
2023-12-20	30.98	31.21	30.75	30.76	1247975
2023-12-21	30.90	30.99	30.42	30.72	1388783
2023-12-22	30.89	31.03	30.64	30.70	1140484
2023-12-26	30.60	30.70	30.39	30.47	1033377
2023-12-27	30.54	30.93	30.31	30.79	1505833
2023-12-28	30.70	31.14	30.70	31.06	1380045
2023-12-29	30.90	31.00	30.64	30.66	1376593
2024-01-02	30.48	30.87	30.45	30.85	1611586
2024-01-03	30.80	30.82	30.47	30.52	1417504
2024-01-04	30.60	30.65	30.29	30.51	1321940
2024-01-05	30.39	30.51	30.22	30.38	1683143
2024-01-08	30.38	30.72	30.29	30.71	1081584
2024-01-09	30.60	30.60	30.10	30.11	1975849
2024-01-10	30.21	30.54	30.10	30.48	1409150
2024-01-11	30.34	30.59	30.18	30.51	1370976
2024-01-12	30.83	31.06	30.61	30.64	2031872
2024-01-16	30.15	30.59	30.01	30.20	1674656
2024-01-17	30.00	30.17	29.18	29.54	1997668
2024-01-18	29.50	29.62	29.20	29.41	1604378
2024-01-19	29.50	29.73	29.17	29.68	1760480
2024-01-22	29.77	30.06	29.61	29.82	1294959
2024-01-23	29.90	29.97	29.50	29.64	1304701
2024-01-24	29.90	29.92	28.70	28.78	2177017
2024-01-25	29.10	29.15	28.80	28.91	1725192
2024-01-26	29.04	29.19	28.83	29.03	1860612
2024-01-29	29.05	29.34	29.00	29.30	1929355
2024-01-30	29.39	29.54	29.17	29.31	1893432
2024-01-31	29.55	29.75	28.89	29.00	1988319
2024-02-01	29.00	29.56	28.68	28.85	3104456
2024-02-02	28.73	28.74	27.94	28.20	3017822
2024-02-05	27.92	28.10	27.53	27.93	2889969
2024-02-06	27.95	28.34	27.86	27.97	2476566
2024-02-07	27.96	28.29	27.74	28.09	3400524
2024-02-08	29.17	30.20	29.17	29.91	4418942
2024-02-09	29.86	30.96	29.60	30.94	4569728
2024-02-12	30.71	31.02	30.32	30.83	2491515
2024-02-13	30.38	30.92	30.25	30.81	2713087
2024-02-14	31.00	31.27	30.87	30.92	1998303
2024-02-15	30.97	31.09	30.46	30.77	1949937
2024-02-16	30.64	31.17	30.38	30.95	2520041
2024-02-20	30.84	31.42	30.79	31.35	1980828
2024-02-21	31.42	31.65	31.23	31.27	1491022
2024-02-22	31.23	31.44	30.99	31.34	1046187
2024-02-23	31.38	31.45	31.10	31.12	925308
2024-02-26	31.37	31.46	31.03	31.23	1464434
2024-02-27	31.32	31.41	30.97	31.25	2033520
2024-02-28	31.12	31.56	30.92	31.53	2283700
2024-02-29	31.62	31.78	31.06	31.12	2323054
2024-03-01	31.08	31.34	30.77	31.00	1566953
2024-03-04	31.00	31.56	30.89	31.49	1592463
2024-03-05	31.42	31.50	30.84	30.90	1398144
2024-03-06	30.96	31.06	30.49	30.93	1899527
2024-03-07	31.02	31.13	30.51	30.59	1248936
2024-03-08	30.75	30.90	30.64	30.74	1190925
2024-03-11	30.70	31.08	30.69	30.92	1011350
2024-03-12	30.82	31.21	30.78	31.06	1044410
2024-03-13	31.08	31.55	31.02	31.03	1971609
2024-03-14	30.94	30.99	30.65	30.88	1113156
2024-03-15	30.60	31.00	30.57	30.76	3048356
2024-03-18	30.76	31.07	30.70	30.83	1519590
2024-03-19	30.80	31.16	30.80	30.96	1284315
2024-03-20	30.87	31.23	30.73	31.21	1192737
2024-03-21	31.27	31.34	30.83	31.22	1272685
2024-03-22	31.42	31.52	30.84	30.98	2386299
2024-03-25	31.06	31.12	30.85	30.99	1227248
2024-03-26	30.98	31.02	30.81	30.81	1245431
2024-03-27	31.09	31.34	30.85	31.05	1422472
2024-03-28	31.06	31.70	31.03	31.67	1694681
2024-04-01	31.71	31.92	31.44	31.82	1264866
2024-04-02	31.67	31.78	30.99	31.08	1874724
2024-04-03	31.05	31.57	30.96	31.24	1101663
2024-04-04	31.42	31.63	31.09	31.21	1057192
2024-04-05	31.17	31.99	31.15	31.95	1474034
2024-04-08	31.85	32.00	31.69	31.99	1127121
2024-04-09	31.93	32.00	31.63	31.86	986546
2024-04-10	31.50	31.53	30.58	30.80	1260291
2024-04-11	30.82	30.90	30.55	30.68	1104400
2024-04-12	30.65	30.77	30.29	30.50	1158838
2024-04-15	30.71	30.71	30.18	30.33	1113022
2024-04-16	30.26	30.28	30.03	30.11	950073
2024-04-17	30.23	30.31	29.88	29.96	1733855
2024-04-18	30.05	30.12	29.85	29.98	1441854
2024-04-19	30.00	30.52	30.00	30.42	1141441
2024-04-22	30.57	30.62	29.66	30.26	2521549
2024-04-23	30.35	30.70	30.30	30.69	1604315
2024-04-24	30.51	30.78	30.39	30.68	1011999
2024-04-25	30.53	31.03	30.51	30.90	1506019
2024-04-26	30.96	31.51	30.78	30.42	1563431
2024-04-29	30.61	31.00	30.58	30.78	1383050
2024-04-30	30.62	30.94	30.41	30.41	1638677
2024-05-01	30.34	30.97	30.26	30.69	1328829
2024-05-02	31.00	31.28	30.73	31.27	2238071
2024-05-03	31.21	31.35	30.46	31.34	2470937
2024-05-06	31.41	31.47	30.98	31.13	1599504
2024-05-07	31.23	31.41	30.90	30.93	2233703
2024-05-08	30.91	30.95	30.72	30.83	1384168
2024-05-09	30.90	30.90	30.70	30.75	1199046
2024-05-10	30.87	30.89	30.65	30.69	1208517
2024-05-13	30.86	31.05	30.69	30.74	1304253
2024-05-14	30.89	30.98	30.73	30.86	1384115
2024-05-15	31.12	31.30	30.61	30.76	2152204
2024-05-16	30.76	30.86	30.54	30.68	1521950
2024-05-17	30.72	30.72	30.48	30.63	907327
2024-05-20	30.57	30.88	30.56	30.86	1121326
2024-05-21	30.86	31.91	30.85	31.72	3647368
2024-05-22	31.65	31.95	31.60	31.92	2036721
2024-05-23	31.90	31.93	31.31	31.32	2005174
2024-05-24	31.50	31.59	31.34	31.47	874254
2024-05-28	31.66	31.69	30.99	31.12	1320791
2024-05-29	30.91	31.09	30.75	30.78	1212198
2024-05-30	30.95	31.57	30.94	31.54	1636740
2024-05-31	31.71	32.44	31.54	32.33	2004853
2024-06-03	32.33	32.72	32.19	32.31	1457816
2024-06-04	32.36	32.97	32.31	32.82	1611128
2024-06-05	32.80	32.98	32.70	32.76	1006263
2024-06-06	32.68	32.75	32.48	32.57	952025
2024-06-07	32.29	32.29	32.00	32.14	1020074
2024-06-10	32.02	32.19	31.80	31.85	1181840
2024-06-11	31.66	31.72	31.43	31.50	1367754
2024-06-12	31.92	32.03	31.76	31.79	2208882
2024-06-13	31.80	32.25	31.73	32.11	1385340
2024-06-14	32.03	32.41	31.89	32.37	1301231
2024-06-17	32.29	32.51	32.06	32.48	960926
2024-06-18	32.60	32.85	32.52	32.69	1325760
2024-06-20	32.66	32.82	32.48	32.70	1491614
2024-06-21	32.83	33.20	32.69	33.02	3011838
2024-06-24	32.98	33.86	32.95	33.60	2104568
2024-06-25	33.62	33.70	33.09	33.25	1692651
2024-06-26	33.09	33.47	32.92	33.44	1609071
2024-06-27	33.51	33.86	33.44	33.73	1543005
2024-06-28	33.88	34.28	33.80	34.25	3114133
2024-07-01	34.12	34.15	33.75	33.97	1648610
2024-07-02	33.95	34.06	33.70	33.93	1242484
2024-07-03	33.79	33.97	33.72	33.79	727190
2024-07-05	33.70	33.90	33.64	33.87	846438
2024-07-08	33.92	34.04	33.71	33.77	881992
2024-07-09	33.67	33.82	33.43	33.55	1203334
2024-07-10	33.65	34.04	33.43	34.04	1610929
2024-07-11	34.29	34.55	34.17	34.41	1777478
2024-07-12	34.55	34.80	34.35	34.48	1351774
2024-07-15	34.68	35.04	34.63	34.97	1267095
2024-07-16	35.05	35.75	34.96	35.70	2078346
2024-07-17	35.64	36.14	35.64	35.80	1656614
2024-07-18	35.73	35.94	35.51	35.91	1924667
2024-07-19	35.97	36.04	35.64	35.91	1303242
2024-07-22	35.93	36.44	35.86	36.32	1431679
2024-07-23	36.36	37.04	36.31	36.95	2242692
2024-07-24	36.89	37.13	36.36	36.39	1688776
2024-07-25	36.06	36.64	35.59	35.73	1564967
2024-07-26	36.00	36.34	35.79	36.30	1195077
2024-07-29	36.39	36.60	36.11	36.58	1630155
2024-07-30	36.64	36.65	36.37	36.53	1404599
2024-07-31	36.54	36.78	36.24	36.40	2502521
2024-08-01	36.69	36.96	36.22	36.70	2436645
2024-08-02	36.98	38.85	36.74	37.59	3750088
2024-08-05	36.02	37.73	35.75	37.00	2441983
2024-08-06	37.19	37.62	36.93	37.06	1995263
2024-08-07	37.06	37.77	36.88	37.29	1778333
2024-08-08	37.27	37.45	37.02	37.23	1467128
2024-08-09	37.50	38.06	37.14	38.05	2037419
2024-08-12	37.90	38.05	37.56	37.80	1018758
2024-08-13	38.00	38.01	37.49	37.61	1478284
2024-08-14	37.62	38.19	37.58	37.90	1583133
2024-08-15	37.70	38.21	37.27	37.58	2217537
2024-08-16	37.41	37.59	37.32	37.43	1674858
2024-08-19	37.43	38.10	37.31	37.70	1751266
2024-08-20	37.70	38.04	37.62	37.99	1042361
2024-08-21	38.00	38.13	37.67	38.10	832486
2024-08-22	38.17	38.46	38.08	38.39	1024436
2024-08-23	38.50	38.99	38.36	38.83	1741278
2024-08-26	39.00	39.00	38.60	38.84	1387477
2024-08-27	38.53	39.35	38.46	39.27	1672935
2024-08-28	39.34	39.62	39.07	39.36	1741437
2024-08-29	39.44	39.68	39.35	39.41	1506342
2024-08-30	39.50	39.69	39.19	39.54	2379345
2024-09-03	39.28	39.77	39.28	39.47	1539731
2024-09-04	39.58	40.06	39.58	39.88	1404573
2024-09-05	40.00	40.45	39.87	39.99	1720848
2024-09-06	40.14	40.14	39.30	39.64	1109290
2024-09-09	39.33	39.98	39.20	39.94	1198561
2024-09-10	40.00	40.37	39.99	40.28	1413709
2024-09-11	40.02	40.33	39.75	40.18	1138231
2024-09-12	40.10	40.73	39.97	40.57	1571603
2024-09-13	40.75	40.99	40.41	40.62	1223542
2024-09-16	40.84	41.09	40.64	40.80	1281294
2024-09-17	40.82	40.97	40.50	40.55	1959140
2024-09-18	40.75	41.53	40.52	41.29	2711899
2024-09-19	41.28	41.31	40.38	40.48	2439272
2024-09-20	40.42	40.59	40.30	40.41	4186957
2024-09-23	40.70	41.03	40.48	41.01	1345349
2024-09-24	41.01	41.16	40.75	41.05	1583114
2024-09-25	41.24	41.48	40.98	41.08	1155200
2024-09-26	40.94	40.99	40.25	40.46	1352210
2024-09-27	40.57	40.70	39.98	40.33	1420999
2024-09-30	40.42	40.73	40.17	40.70	1977508
2024-10-01	40.88	40.89	40.31	40.39	1280198
2024-10-02	39.97	40.49	39.80	40.05	2134009
2024-10-03	40.08	40.10	39.77	39.98	1057922
2024-10-04	39.66	39.86	39.25	39.35	1556545
2024-10-07	39.11	39.65	39.03	39.50	1077683
2024-10-08	39.73	39.75	39.43	39.51	1308107
2024-10-09	39.31	39.72	39.24	39.70	1150849
2024-10-10	39.74	39.74	39.23	39.57	1104979
2024-10-11	39.81	39.86	39.50	39.78	610921
2024-10-14	39.83	40.04	39.57	39.95	822097
2024-10-15	40.21	40.96	40.10	40.63	1285720
2024-10-16	40.60	41.12	40.60	41.00	717463
2024-10-17	40.78	40.95	40.61	40.74	830764
2024-10-18	40.96	41.62	40.70	41.61	1614683
2024-10-21	41.49	41.73	41.17	41.32	1423322
2024-10-22	41.13	41.38	41.01	41.24	1215769
2024-10-23	41.15	41.77	41.05	41.61	1136633
2024-10-24	41.62	41.93	41.54	41.72	1097236
2024-10-25	41.87	41.87	41.36	41.55	1395557
2024-10-28	41.67	41.95	41.54	41.57	1349062
2024-10-29	41.60	41.92	41.36	41.88	1543564
2024-10-30	41.90	42.67	41.89	42.53	1681751
2024-10-31	42.83	44.42	42.43	42.47	2581089
2024-11-01	42.51	42.59	40.96	40.53	1901157
2024-11-04	41.20	41.98	39.65	40.01	3913628
2024-11-05	39.90	40.65	39.65	40.61	2084675
2024-11-06	40.43	40.52	38.71	39.59	2805450
2024-11-07	39.62	40.98	39.59	40.75	2689813
2024-11-08	41.03	41.57	40.74	41.35	1509533
2024-11-11	41.35	41.62	41.19	41.39	1826705
2024-11-12	41.39	41.65	40.87	40.97	1898277
2024-11-13	41.00	41.03	39.38	40.06	2721564
2024-11-14	40.00	40.31	39.59	39.74	2027313
2024-11-15	39.90	40.54	39.65	40.03	3225173
2024-11-18	39.86	40.16	39.33	39.51	1459253
2024-11-19	39.44	40.15	39.13	40.15	1304817
2024-11-20	39.88	40.18	39.56	39.88	1189467
2024-11-21	39.52	40.31	39.52	40.14	1395756
2024-11-22	40.40	40.50	40.07	40.11	1745104
2024-11-25	40.01	40.50	39.94	40.09	3328062
2024-11-26	40.26	40.89	40.13	40.77	1834919
2024-11-27	41.00	41.19	40.58	40.67	2137387
2024-11-29	40.64	40.91	40.53	40.61	1091024
2024-12-02	40.35	40.54	39.67	39.81	1628708
2024-12-03	39.90	39.96	39.39	39.54	1555755
2024-12-04	39.62	39.85	39.24	39.44	1518384
2024-12-05	39.16	39.63	39.12	39.43	1916170
2024-12-06	39.50	39.66	38.92	39.25	1322275
2024-12-09	39.39	39.63	39.13	39.24	1531638
2024-12-10	39.26	39.97	39.12	39.27	2362320
2024-12-11	39.16	39.40	38.52	38.85	2016137
2024-12-12	38.98	39.23	38.76	38.80	1669757
2024-12-13	38.80	39.28	38.70	39.21	1655830
2024-12-16	39.18	39.48	38.98	39.01	1408046
2024-12-17	38.82	39.67	38.60	39.34	1449416
2024-12-18	39.31	39.66	37.92	37.99	2116885
2024-12-19	38.10	38.50	37.80	37.81	2160391
2024-12-20	37.81	38.30	37.46	37.83	9425180
2024-12-23	37.70	38.08	37.44	37.93	1318854
2024-12-24	37.74	38.21	37.71	38.19	463978
2024-12-26	38.11	38.42	38.01	38.15	972178
2024-12-27	37.98	38.23	37.61	37.72	1224958
2024-12-30	37.62	37.62	37.03	37.51	1040957
2024-12-31	37.75	38.12	37.67	37.85	1553962
2025-01-02	37.78	38.20	37.53	37.87	1965656
2025-01-03	37.79	38.39	37.77	38.33	1255192
2025-01-06	38.25	38.43	37.27	37.31	1531326
2025-01-07	37.27	37.52	36.69	36.89	1474075
2025-01-08	36.94	38.16	36.93	37.83	1755131
2025-01-10	37.31	37.35	35.94	36.83	2322608
2025-01-13	36.68	37.22	36.37	37.17	1181155
2025-01-14	37.17	37.48	37.16	37.36	1312910
2025-01-15	37.85	37.96	37.17	37.36	1400326
2025-01-16	37.47	37.88	37.19	37.84	1777556
2025-01-17	37.63	37.89	37.08	37.36	2064859
2025-01-21	37.44	37.85	37.23	37.68	3035156
2025-01-22	37.64	37.64	36.88	36.93	1506525
2025-01-23	36.92	37.12	36.72	37.07	1129943
2025-01-24	37.06	37.31	36.87	37.20	1497988
2025-01-27	37.40	38.46	37.36	38.22	2063413
2025-01-28	38.06	38.37	37.56	37.63	1770786
2025-01-29	37.73	37.88	35.93	36.17	2342867
2025-01-30	36.57	37.01	36.24	36.84	1786804
2025-01-31	36.68	37.35	36.60	37.06	2494018
2025-02-03	36.70	38.03	36.53	37.88	2438475
2025-02-04	37.80	37.89	37.22	37.60	1766510
2025-02-05	38.00	38.46	37.66	38.32	2808073
2025-02-06	38.59	39.35	37.61	38.06	3540815
2025-02-07	37.99	38.26	37.44	37.25	2468732
2025-02-10	37.15	37.18	36.50	36.87	1709576
2025-02-11	36.62	36.77	35.66	36.03	2436942
2025-02-12	35.50	35.92	35.47	35.72	3142604
2025-02-13	35.70	36.45	35.65	36.35	1747949
2025-02-14	36.48	36.67	36.16	36.40	1542859
2025-02-18	36.40	36.49	35.92	36.06	2253452
2025-02-19	36.11	36.25	35.68	35.93	1538762
2025-02-20	35.80	36.20	35.80	36.17	2153063
2025-02-21	36.07	36.23	35.25	35.70	2372640
2025-02-24	35.53	36.16	35.49	35.90	2043686
2025-02-25	36.01	37.20	35.97	37.12	2335054
2025-02-26	37.00	37.10	36.42	36.62	1847117
2025-02-27	36.63	36.98	36.51	36.84	1383781
2025-02-28	36.80	37.01	36.43	36.84	3265146
2025-03-03	36.56	37.66	36.51	37.66	2626605
2025-03-04	37.81	38.14	37.25	37.38	2046479
2025-03-05	37.00	37.61	36.96	37.55	1646259
2025-03-06	37.28	37.43	35.87	35.99	2517749
2025-03-07	36.10	37.10	36.04	36.89	2912654
2025-03-10	37.10	38.14	36.98	37.61	3518255
2025-03-11	37.73	37.80	36.26	36.65	2350346
2025-03-12	36.63	36.71	35.91	36.58	1868533
2025-03-13	36.88	37.54	36.45	36.77	2312595
2025-03-14	36.73	37.65	36.73	37.62	2371578
2025-03-17	37.50	38.62	37.50	38.22	1901859
2025-03-18	38.19	38.63	38.08	38.20	2063363
2025-03-19	38.09	38.39	37.44	37.84	2122870
2025-03-20	37.85	37.92	37.49	37.61	1928313
2025-03-21	37.62	37.76	37.30	37.37	6961235
2025-03-24	37.29	38.08	37.20	38.00	2075956
2025-03-25	37.90	38.04	37.26	37.50	1991290
2025-03-26	37.57	37.84	37.48	37.72	1657038
2025-03-27	37.43	38.25	37.43	37.50	2218967
2025-03-28	37.80	38.17	37.45	38.08	1409534
2025-03-31	38.15	38.52	38.00	38.08	2373979
2025-04-01	38.41	38.49	37.75	38.07	1674042
2025-04-02	38.08	38.21	37.66	37.88	2174021
2025-04-03	38.11	39.65	37.96	38.65	3256513
2025-04-04	38.24	38.65	37.18	37.34	3313590
2025-04-07	36.02	37.45	35.52	36.26	2946650
2025-04-08	37.02	37.26	36.01	36.21	2927052
2025-04-09	35.76	37.89	35.04	37.56	4677867
2025-04-10	37.28	38.13	36.84	37.67	2693834
2025-04-11	37.79	38.01	36.90	37.85	2946179
2025-04-14	38.00	38.39	37.72	38.14	2301630
2025-04-15	38.42	38.42	37.89	38.23	2079534
2025-04-16	38.50	38.71	38.16	38.30	2006704
2025-04-17	38.41	38.91	38.31	38.57	2136551
2025-04-21	38.43	38.54	37.48	37.85	3035916
2025-04-22	38.26	38.68	37.95	38.39	2182866
2025-04-23	38.38	38.48	37.80	38.02	2482962
2025-04-24	38.04	38.27	37.69	37.85	2138766
2025-04-25	38.03	38.10	37.54	37.74	2215607
2025-04-28	37.72	38.09	37.46	38.01	2081857
2025-04-29	37.99	38.40	37.73	38.23	2199555
2025-04-30	38.38	39.08	38.30	39.05	2375065
2025-05-01	39.00	39.14	38.38	38.56	2794800
2025-05-02	37.47	37.95	36.50	36.35	4914507
2025-05-05	36.47	36.77	35.98	36.18	3219539
2025-05-06	36.04	36.47	35.86	35.90	4182518
2025-05-07	35.87	36.22	35.49	35.66	4816534
2025-05-08	35.58	35.99	35.09	35.55	3747800
2025-05-09	35.54	36.06	35.47	35.86	1890958
2025-05-12	35.87	36.01	35.13	35.89	2570876
2025-05-13	36.10	36.97	36.10	36.43	4461580
2025-05-14	36.30	36.50	35.72	35.91	3045043
2025-05-15	36.01	36.44	36.01	36.35	2022095
2025-05-16	36.40	37.05	36.23	37.03	1925802
2025-05-19	37.03	37.46	36.87	37.42	2706133
2025-05-20	37.46	37.80	37.33	37.52	2680888
2025-05-21	37.52	37.53	36.37	36.46	2861823
2025-05-22	36.50	36.50	35.97	36.00	2135613
2025-05-23	36.16	36.29	35.88	36.20	1814170
2025-05-27	36.49	36.95	36.28	36.86	2207792
2025-05-28	36.87	36.87	36.36	36.54	1873168
2025-05-29	36.55	36.80	36.35	36.74	1611847
2025-05-30	36.77	37.09	36.61	37.00	2988805
2025-06-02	36.76	37.26	36.71	37.06	2288700
2025-06-03	37.00	37.35	36.73	37.11	2321811
2025-06-04	37.09	37.60	36.92	37.41	2242550
2025-06-05	37.44	37.68	37.04	37.60	2467405
2025-06-06	37.53	37.85	37.23	37.42	3268547
2025-06-09	37.33	37.37	36.42	36.77	3044370
2025-06-10	36.83	37.09	36.49	36.72	2631063
2025-06-11	36.74	37.49	36.66	37.02	2012399
2025-06-12	37.04	37.05	36.57	37.02	2949849
2025-06-13	37.07	37.14	36.66	37.02	2228812
2025-06-16	37.00	37.29	35.89	36.07	2663941
2025-06-17	36.50	37.04	36.38	36.90	3839169
2025-06-18	37.00	37.07	36.46	37.00	3674642
2025-06-20	37.00	37.20	36.65	36.95	6195526
2025-06-23	37.08	37.40	36.93	37.30	2291864
2025-06-24	37.16	37.45	36.95	37.11	2354126
2025-06-25	36.82	37.01	36.46	36.64	2815230
2025-06-26	36.78	37.04	36.32	36.75	1955952
2025-06-27	36.66	36.94	36.37	36.58	3763609
2025-06-30	36.58	36.69	36.16	36.65	1625736
2025-07-01	36.75	37.07	36.58	36.67	2227773
2025-07-02	36.64	36.75	36.39	36.49	2463261
2025-07-03	36.30	36.87	36.30	36.67	1153528
2025-07-07	36.81	37.01	36.32	36.49	2139265
2025-07-08	36.24	36.64	36.20	36.29	1740678
2025-07-09	36.31	36.55	36.14	36.38	1678454
2025-07-10	36.05	36.78	35.70	36.65	4292856
2025-07-11	36.58	37.80	36.45	37.54	3535284
2025-07-14	38.05	38.49	37.74	38.35	3198702
2025-07-15	38.18	38.43	37.94	38.00	2375658
2025-07-16	38.20	38.25	37.82	37.98	1767889
2025-07-17	37.99	38.11	37.58	37.80	2271236
2025-07-18	37.86	38.06	37.73	37.94	1482569
2025-07-21	37.94	38.14	37.70	38.05	1713669
2025-07-22	38.15	38.66	38.02	38.63	1455357
2025-07-23	38.46	39.09	38.45	39.03	1739698
2025-07-24	39.03	39.14	38.79	39.00	1217235
2025-07-25	39.07	39.18	38.82	39.11	1419791
2025-07-28	39.03	39.15	38.23	38.24	1914732
2025-07-29	38.33	39.22	38.23	39.11	2457894
2025-07-30	39.21	39.72	38.59	38.83	2530334
2025-07-31	38.72	39.10	38.71	38.90	2561696
2025-08-01	39.50	40.10	39.08	39.28	3298469
2025-08-04	39.32	39.93	39.25	39.79	2332426
2025-08-05	39.72	40.16	39.50	40.00	2079397
2025-08-06	40.18	40.56	40.03	40.35	2453865
2025-08-07	40.35	40.57	40.06	40.13	2562665
2025-08-08	40.17	40.22	39.79	39.95	2381286
2025-08-11	40.05	40.23	39.77	40.19	1785443
2025-08-12	40.29	40.49	39.86	40.44	2389431
2025-08-13	40.50	40.57	39.93	40.40	3908370
2025-08-14	40.43	41.06	40.39	40.84	2697824
2025-08-15	40.83	41.19	40.78	41.01	2151771
2025-08-18	41.00	41.04	40.71	40.76	1651157
2025-08-19	40.79	41.31	40.78	41.27	1864983
2025-08-20	41.50	42.10	41.46	41.84	2364065
2025-08-21	41.77	42.46	41.75	42.36	1401118
2025-08-22	42.50	42.80	42.18	42.26	1505987
2025-08-25	42.26	42.52	42.03	42.03	1376436
2025-08-26	41.99	42.43	41.97	41.99	2070702
2025-08-27	42.12	42.70	42.09	42.63	2238413
2025-08-28	42.52	42.67	41.87	42.20	1967998
2025-08-29	42.30	42.57	42.14	42.57	1771090
2025-09-02	42.55	42.78	42.33	42.66	1954771
2025-09-03	42.54	42.95	42.41	42.48	1824737
2025-09-04	42.68	42.87	42.39	42.73	1872845
2025-09-05	43.00	43.14	42.55	43.14	1467685
2025-09-08	42.51	43.41	42.51	43.34	1388054
2025-09-09	43.23	43.23	42.57	42.83	1464441
2025-09-10	42.72	42.98	42.68	42.84	1845930
2025-09-11	42.74	42.94	42.40	42.50	1540723
2025-09-12	42.40	42.66	42.38	42.48	1550023
2025-09-15	42.49	42.77	42.43	42.69	1436471
2025-09-16	42.60	42.68	42.01	42.06	1545159
2025-09-17	42.19	42.29	41.54	41.63	1768057
2025-09-18	41.52	41.87	41.27	41.74	1601683
2025-09-19	41.63	41.81	41.34	41.53	3555601
2025-09-22	41.50	41.50	41.02	41.06	2841235
2025-09-23	41.08	41.66	40.87	41.66	2066920
2025-09-24	41.59	41.72	41.34	41.41	2293834
2025-09-25	41.60	41.84	41.40	41.47	1316806
2025-09-26	41.62	41.86	41.52	41.84	1120285
2025-09-29	41.79	41.86	41.45	41.55	1111083
2025-09-30	41.56	42.24	41.56	42.22	1376140
2025-10-01	42.59	42.60	42.16	42.31	1593105
2025-10-02	42.11	42.21	41.28	41.62	1516271
2025-10-03	41.57	42.05	41.09	41.15	1285964
2025-10-06	40.96	41.22	40.75	40.90	1616745
2025-10-07	40.84	41.20	40.43	41.05	1814280
2025-10-08	41.03	41.15	40.61	40.68	1480021
2025-10-09	40.66	40.83	40.17	40.20	1138064
2025-10-10	40.22	40.42	39.78	39.83	1765210
2025-10-13	39.65	39.81	39.30	39.41	1603427
2025-10-14	39.61	39.97	39.40	39.66	1611825
2025-10-15	39.52	40.24	39.52	40.08	1737262
2025-10-16	40.16	40.50	40.08	40.36	1952447
2025-10-17	40.45	41.14	40.24	41.06	1700164
2025-10-20	41.18	41.49	40.87	41.05	1338901
2025-10-21	41.31	41.32	40.28	40.32	1032395
2025-10-22	40.43	40.87	40.31	40.65	1020049
2025-10-23	40.67	40.90	40.48	40.69	1097027
2025-10-24	40.65	40.89	40.45	40.49	1256775
2025-10-27	40.34	40.93	40.16	40.92	1547226
2025-10-28	40.99	41.00	39.86	40.00	1854874
2025-10-29	39.84	40.10	39.26	39.53	1777651
2025-10-30	39.54	39.96	39.38	39.87	2088168
2025-10-31	40.42	42.66	40.10	41.36	4165805
2025-11-03	41.00	42.13	40.86	41.98	2383095
2025-11-04	42.35	43.02	41.70	42.98	3012743
2025-11-05	42.98	43.54	42.50	43.02	2363919
2025-11-06	42.82	42.97	42.17	42.63	1680695
2025-11-07	43.40	43.62	41.53	43.54	133961
2025-11-10	43.54	44.21	43.36	43.92	1767902
2025-11-11	44.06	44.17	43.63	44.12	1659528
2025-11-12	44.15	44.40	43.59	43.67	1545311
2025-11-13	43.56	43.76	43.39	43.45	1418315
2025-11-14	43.41	43.98	43.35	43.97	1938272
2025-11-17	44.05	44.38	44.00	44.18	1619232
2025-11-18	44.34	45.47	44.19	45.12	2895230
2025-11-19	44.90	45.31	44.52	44.72	1784450
2025-11-20	45.00	45.41	44.57	44.59	1631814
2025-11-21	44.68	45.19	44.20	45.04	2434114
2025-11-24	45.11	45.56	44.88	45.06	2633910
2025-11-25	45.24	45.91	45.24	45.50	1574733
2025-11-26	45.43	46.16	45.43	45.82	1566879
2025-11-28	45.64	46.10	45.54	45.92	748940
2025-12-01	45.73	46.07	45.68	45.82	1810769
2025-12-02	45.87	46.19	45.44	46.02	1782961
2025-12-03	46.22	46.22	45.36	45.68	1397960
2025-12-04	45.70	46.36	45.60	45.91	1297213
2025-12-05	45.79	46.10	45.72	45.73	1612732
2025-12-08	45.50	46.03	45.39	45.69	1824875
2025-12-09	45.97	46.29	45.19	45.24	2484123
2025-12-10	45.36	45.61	44.44	44.47	2278392
2025-12-11	44.76	44.94	43.44	43.73	2382451
2025-12-12	43.89	44.16	43.74	43.97	1996685
2025-12-15	44.12	44.59	44.07	44.54	2548095
2025-12-16	44.54	44.85	44.03	44.20	1902401
2025-12-17	44.20	44.62	44.09	44.51	1711144
2025-12-18	44.59	44.95	44.47	44.51	1941519
2025-12-19	44.53	44.54	43.92	43.97	4004174
2025-12-22	43.87	43.93	43.42	43.61	1608300
2025-12-23	43.78	44.04	43.48	43.86	1062301
2025-12-24	43.96	44.37	43.92	44.27	566525
2025-12-26	44.19	44.50	44.18	44.46	698949
2025-12-29	44.68	44.75	44.42	44.60	923245
2025-12-30	44.59	44.88	44.41	44.82	1346140
2025-12-31	44.80	44.80	44.23	44.34	1249341
2026-01-02	44.18	44.84	43.92	44.53	1153593
2026-01-05	44.29	44.35	42.90	43.74	1852347
2026-01-06	43.53	44.56	43.53	44.38	1688103
2026-01-07	44.69	45.62	44.59	45.14	1849244
2026-01-08	45.19	45.40	44.09	44.68	1832981
2026-01-09	44.50	45.24	44.26	44.27	1623111
2026-01-12	44.42	44.90	44.35	44.44	1484395
2026-01-13	44.44	45.00	44.35	44.56	1575900
2026-01-14	44.56	44.87	43.65	44.30	2177866
2026-01-15	44.50	44.91	44.31	44.48	2082331
2026-01-16	44.07	44.86	44.07	44.72	2536516
2026-01-20	44.75	45.16	44.54	45.04	1833239
2026-01-21	45.05	45.20	44.35	44.70	1824437
2026-01-22	44.54	44.70	43.23	43.25	2123680
2026-01-23	43.26	43.77	42.91	43.70	1862846
2026-01-26	43.84	44.22	43.63	44.00	1629732
2026-01-27	44.11	44.25	43.17	43.18	2391131
2026-01-28	43.11	43.64	42.95	43.16	2186303
2026-01-29	42.40	43.43	42.18	43.41	2652952
2026-01-30	43.39	43.94	42.92	43.88	2144329
2026-02-02	43.85	43.97	42.99	43.02	2299025

Explore More About OHI

Coins representing dividend payouts and trends

OHI Dividend History

Discover Omega Healthcare Investors'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

OHI Stock Split History

Discover Omega Healthcare Investors'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

OHI Historical Prices

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

Web Analytics