OI Historical Prices

Summary

Key Stock Metrics

9.85

(December 20, 2024)

52-Week Low

17.58

(April 3, 2024)

52-Week High

60.60

(April 21, 2008)

All-Time High

11.51

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-16	11.00	11.00	10.88	10.88	127700
1993-06-17	11.00	11.00	10.88	11.00	110800
1993-06-18	11.13	11.25	11.00	11.13	166200
1993-06-21	11.13	11.38	11.00	11.25	221500
1993-06-22	11.25	11.38	11.13	11.25	76500
1993-06-23	11.38	11.88	11.38	11.50	213000
1993-06-24	11.38	11.50	11.25	11.38	66700
1993-06-25	11.50	11.50	11.25	11.38	39900
1993-06-28	11.38	11.75	11.38	11.63	231600
1993-06-29	11.63	11.75	11.63	11.63	52600
1993-06-30	11.75	11.88	11.50	11.50	149100
1993-07-01	11.38	11.50	11.25	11.25	72500
1993-07-02	11.25	11.38	11.13	11.38	143100
1993-07-06	11.38	11.63	11.25	11.50	224500
1993-07-07	11.50	11.63	11.38	11.38	225300
1993-07-08	11.50	11.63	11.38	11.38	111700
1993-07-09	11.38	11.50	11.38	11.38	142400
1993-07-12	11.38	11.50	11.38	11.50	71400
1993-07-13	11.50	11.63	11.38	11.63	281500
1993-07-14	11.50	11.63	11.50	11.50	153000
1993-07-15	11.50	11.63	11.50	11.63	110400
1993-07-16	11.50	11.63	11.38	11.50	108100
1993-07-19	11.50	11.50	11.38	11.50	37700
1993-07-20	11.50	11.50	11.38	11.50	55900
1993-07-21	11.38	11.63	11.38	11.63	79700
1993-07-22	11.50	11.50	11.50	11.50	89500
1993-07-23	11.63	11.63	11.38	11.50	90600
1993-07-26	11.50	11.63	11.38	11.63	69400
1993-07-27	11.63	11.63	11.38	11.50	118000
1993-07-28	11.50	11.50	11.25	11.38	105900
1993-07-29	11.38	11.38	11.25	11.38	76300
1993-07-30	11.38	11.38	11.13	11.13	126900
1993-08-02	11.25	11.38	11.13	11.13	76300
1993-08-03	11.13	11.13	10.75	11.00	153700
1993-08-04	11.00	11.00	10.75	10.75	192600
1993-08-05	10.88	11.00	10.63	11.00	514700
1993-08-06	10.88	11.00	10.63	10.75	93400
1993-08-09	10.88	11.25	10.75	11.00	209300
1993-08-10	11.00	11.13	10.88	11.00	133000
1993-08-11	11.13	11.13	11.00	11.00	281900
1993-08-12	11.00	11.13	11.00	11.00	212200
1993-08-13	11.00	11.13	11.00	11.13	181000
1993-08-16	11.13	11.13	10.88	11.00	445900
1993-08-17	11.00	11.38	10.88	11.38	787600
1993-08-18	11.38	11.38	10.88	10.88	263400
1993-08-19	10.88	11.00	10.88	11.00	228900
1993-08-20	10.88	11.00	10.75	10.88	225700
1993-08-23	10.75	10.75	10.50	10.50	124800
1993-08-24	10.63	10.75	10.50	10.63	168400
1993-08-25	10.63	10.63	9.88	10.13	368200
1993-08-26	10.00	10.00	9.88	9.88	334400
1993-08-27	10.00	10.00	9.88	10.00	216400
1993-08-30	10.00	10.13	9.88	10.00	582500
1993-08-31	10.00	10.38	10.00	10.38	452200
1993-09-01	10.38	10.63	10.00	10.00	621600
1993-09-02	10.00	10.00	9.88	9.88	574000
1993-09-03	10.00	10.50	10.00	10.38	99700
1993-09-07	10.25	10.38	10.00	10.25	336800
1993-09-08	10.13	10.13	9.63	9.75	268500
1993-09-09	9.75	9.88	9.75	9.88	177000
1993-09-10	9.88	10.00	9.75	10.00	84600
1993-09-13	9.88	10.00	9.75	9.88	202500
1993-09-14	9.75	9.75	9.63	9.75	117600
1993-09-15	9.75	9.75	9.00	9.13	3935800
1993-09-16	9.25	9.50	9.25	9.50	1120500
1993-09-17	9.63	9.63	9.38	9.63	302000
1993-09-20	9.63	9.63	9.38	9.63	151500
1993-09-21	9.63	9.75	9.38	9.50	143600
1993-09-22	9.50	9.75	9.50	9.63	153700
1993-09-23	9.50	9.50	9.25	9.50	189300
1993-09-24	9.38	9.75	9.38	9.75	348900
1993-09-27	9.75	9.75	9.38	9.63	87500
1993-09-28	9.63	9.75	9.63	9.75	74300
1993-09-29	9.63	9.88	9.50	9.88	383700
1993-09-30	9.75	10.00	9.63	9.75	196500
1993-10-01	9.63	9.75	9.63	9.63	218300
1993-10-04	9.75	9.88	9.63	9.75	98700
1993-10-05	9.75	9.75	9.38	9.63	125800
1993-10-06	9.63	9.75	9.50	9.63	201700
1993-10-07	9.75	9.88	9.50	9.75	89600
1993-10-08	9.63	9.88	9.38	9.63	502700
1993-10-11	9.50	9.63	9.25	9.50	191500
1993-10-12	9.50	9.75	9.50	9.63	170100
1993-10-13	9.75	10.00	9.63	10.00	377600
1993-10-14	9.88	10.13	9.88	10.13	487200
1993-10-15	10.13	10.50	10.00	10.38	461700
1993-10-18	10.50	10.88	10.50	10.63	546300
1993-10-19	10.63	10.75	10.00	10.38	232900
1993-10-20	10.25	10.50	10.13	10.13	534100
1993-10-21	10.25	10.25	10.00	10.13	141000
1993-10-22	10.13	10.13	9.88	9.88	72400
1993-10-25	10.00	10.13	9.88	10.00	152900
1993-10-26	9.88	10.00	9.75	9.75	384800
1993-10-27	9.88	10.00	9.88	10.00	91700
1993-10-28	10.00	10.13	9.75	10.00	332700
1993-10-29	9.88	10.00	9.88	10.00	195100
1993-11-01	10.00	10.00	9.88	10.00	90500
1993-11-02	10.00	10.13	9.88	10.13	121800
1993-11-03	10.25	10.38	10.13	10.25	293100
1993-11-04	10.13	10.38	9.88	9.88	204500
1993-11-05	9.88	10.00	9.75	10.00	246200
1993-11-08	10.00	10.13	10.00	10.13	41900
1993-11-09	10.25	10.25	10.00	10.13	188400
1993-11-10	10.00	10.00	9.88	9.88	51700
1993-11-11	10.13	10.13	9.88	10.00	79700
1993-11-12	10.00	10.13	9.88	10.13	189700
1993-11-15	10.13	10.13	10.00	10.00	98300
1993-11-16	10.13	10.25	10.00	10.13	171500
1993-11-17	10.13	10.13	10.00	10.00	84800
1993-11-18	10.00	10.13	9.88	10.13	120900
1993-11-19	10.25	10.50	10.25	10.50	202200
1993-11-22	10.38	10.50	10.00	10.00	119500
1993-11-23	10.00	10.25	10.00	10.25	63100
1993-11-24	10.25	10.38	10.13	10.25	126900
1993-11-26	10.25	10.50	10.13	10.50	23300
1993-11-29	10.50	10.50	10.25	10.25	337500
1993-11-30	11.00	11.63	10.75	11.13	1250100
1993-12-01	11.50	11.75	11.25	11.25	583100
1993-12-02	11.13	11.25	10.88	11.00	453300
1993-12-03	11.00	11.13	10.88	11.13	124100
1993-12-06	11.00	11.13	10.88	10.88	167900
1993-12-07	10.88	11.38	10.88	11.25	249800
1993-12-08	11.38	11.63	11.25	11.38	248400
1993-12-09	11.38	11.50	11.38	11.50	92600
1993-12-10	11.38	11.50	11.38	11.38	83900
1993-12-13	11.50	11.50	11.38	11.50	20300
1993-12-14	11.50	11.50	11.38	11.50	154700
1993-12-15	11.38	11.63	11.38	11.63	289600
1993-12-16	11.63	11.63	11.50	11.63	364700
1993-12-17	11.63	11.63	11.38	11.50	206500
1993-12-20	11.50	11.75	11.38	11.75	89600
1993-12-21	11.63	11.63	11.25	11.38	105200
1993-12-22	11.50	11.50	11.38	11.50	35500
1993-12-23	11.50	11.50	11.13	11.25	231600
1993-12-27	11.25	11.25	10.88	11.00	254100
1993-12-28	11.13	11.25	11.13	11.25	242900
1993-12-29	11.25	11.38	11.00	11.25	271400
1993-12-30	11.38	11.63	11.25	11.63	278700
1993-12-31	11.50	12.38	11.50	12.38	371200
1994-01-03	12.13	12.88	11.88	12.63	464400
1994-01-04	12.88	13.25	12.63	13.00	447700
1994-01-05	12.88	12.88	12.50	12.75	325400
1994-01-06	12.50	12.63	12.00	12.38	304300
1994-01-07	12.25	12.25	11.75	11.88	185800
1994-01-10	12.00	12.00	11.63	11.63	282500
1994-01-11	11.75	12.00	11.63	11.75	331600
1994-01-12	11.88	11.88	11.63	11.75	136400
1994-01-13	11.88	12.13	11.75	12.13	375200
1994-01-14	12.13	12.50	12.00	12.25	275300
1994-01-17	12.25	12.38	12.13	12.13	79600
1994-01-18	12.00	12.13	11.75	11.75	227800
1994-01-19	11.88	12.00	11.75	12.00	133600
1994-01-20	12.00	12.13	11.88	12.00	271500
1994-01-21	12.00	12.13	11.88	12.13	142400
1994-01-24	12.13	12.13	11.88	12.00	57400
1994-01-25	12.00	12.00	11.63	11.88	300500
1994-01-26	11.88	11.88	11.75	11.75	80300
1994-01-27	11.75	12.00	11.75	12.00	144400
1994-01-28	12.00	12.00	11.75	11.88	52000
1994-01-31	12.00	12.00	11.63	11.63	220900
1994-02-01	11.63	11.88	11.50	11.88	206700
1994-02-02	11.75	11.88	11.63	11.63	207000
1994-02-03	11.63	12.00	11.50	11.88	379900
1994-02-04	12.38	12.75	12.13	12.25	1048000
1994-02-07	12.13	12.88	12.13	12.75	642800
1994-02-08	12.75	12.88	12.50	12.75	595900
1994-02-09	12.63	13.00	12.63	12.75	471800
1994-02-10	12.75	13.63	12.75	13.50	864500
1994-02-11	13.13	13.25	12.63	12.75	489600
1994-02-14	12.63	12.75	12.50	12.63	346400
1994-02-15	12.50	12.63	12.38	12.38	217300
1994-02-16	12.38	12.88	12.25	12.75	169300
1994-02-17	12.88	13.13	12.38	12.50	403700
1994-02-18	12.50	12.75	12.38	12.50	121000
1994-02-22	12.38	12.38	12.25	12.25	144900
1994-02-23	12.50	12.88	12.50	12.88	315000
1994-02-24	12.88	12.88	12.50	12.50	309500
1994-02-25	12.63	12.63	12.50	12.50	96100
1994-02-28	12.50	12.88	12.50	12.63	228800
1994-03-01	12.75	12.75	12.38	12.63	289500
1994-03-02	12.25	12.50	11.75	12.50	488900
1994-03-03	12.38	12.50	12.00	12.00	166700
1994-03-04	12.00	12.13	11.88	12.00	295600
1994-03-07	11.88	12.00	11.63	11.63	219800
1994-03-08	11.50	11.75	11.50	11.63	244500
1994-03-09	11.63	11.75	11.38	11.50	273200
1994-03-10	11.63	11.63	11.25	11.38	199100
1994-03-11	11.50	11.75	11.50	11.63	218000
1994-03-14	11.63	11.88	11.63	11.63	145500
1994-03-15	11.88	12.00	11.75	11.88	151100
1994-03-16	11.88	12.00	11.75	12.00	85100
1994-03-17	12.00	12.13	11.88	12.00	161100
1994-03-18	12.00	12.38	12.00	12.38	118700
1994-03-21	12.25	12.38	12.13	12.13	146500
1994-03-22	12.13	12.25	12.00	12.25	169700
1994-03-23	12.25	12.38	12.13	12.25	198300
1994-03-24	12.13	12.13	11.88	12.00	103900
1994-03-25	12.00	12.13	11.88	12.00	179100
1994-03-28	11.88	12.00	11.88	11.88	218300
1994-03-29	11.88	11.88	11.75	11.75	202300
1994-03-30	11.88	11.88	11.00	11.25	405100
1994-03-31	11.13	11.13	10.63	11.13	244900
1994-04-04	10.88	11.00	10.50	11.00	116900
1994-04-05	11.13	11.13	10.63	10.88	193500
1994-04-06	10.63	11.00	10.63	11.00	180200
1994-04-07	10.88	11.00	10.75	10.75	56700
1994-04-08	10.88	11.13	10.50	10.50	264800
1994-04-11	10.63	11.00	10.63	10.88	270300
1994-04-12	11.00	11.38	11.00	11.38	147900
1994-04-13	11.25	11.38	11.00	11.25	110800
1994-04-14	11.25	11.50	11.13	11.38	200900
1994-04-15	11.25	11.38	11.13	11.38	79400
1994-04-18	11.38	11.50	11.00	11.00	199300
1994-04-19	11.13	11.38	11.00	11.00	115900
1994-04-20	11.00	11.25	10.38	10.50	228400
1994-04-21	10.63	11.00	10.38	11.00	185600
1994-04-22	11.00	11.25	10.88	11.25	60900
1994-04-25	11.25	11.88	11.25	11.88	160300
1994-04-26	12.00	12.25	11.88	12.25	293600
1994-04-28	12.13	12.25	11.75	12.00	383400
1994-04-29	11.88	12.13	11.75	12.13	367300
1994-05-02	12.13	12.63	12.13	12.50	341800
1994-05-03	12.38	12.88	12.38	12.75	370600
1994-05-04	12.63	12.75	12.63	12.75	298600
1994-05-05	12.63	12.88	12.63	12.88	263200
1994-05-06	12.63	12.88	12.63	12.88	401500
1994-05-09	12.75	12.75	12.50	12.63	263700
1994-05-10	12.75	12.88	12.63	12.63	311100
1994-05-11	12.75	12.88	12.63	12.63	233000
1994-05-12	12.88	12.88	12.75	12.75	195900
1994-05-13	12.75	12.88	12.63	12.75	132800
1994-05-16	12.75	12.88	12.75	12.75	235700
1994-05-17	12.75	12.88	12.75	12.88	204700
1994-05-18	13.00	13.25	12.88	12.88	369200
1994-05-19	13.00	13.13	12.88	12.88	337600
1994-05-20	12.88	13.00	12.88	12.88	112800
1994-05-23	12.88	12.88	12.75	12.75	257500
1994-05-24	12.88	12.88	12.88	12.88	209300
1994-05-25	12.88	13.00	12.75	12.75	270300
1994-05-26	12.75	12.88	12.75	12.88	75700
1994-05-27	12.75	13.00	12.63	13.00	93200
1994-05-31	13.00	13.13	12.88	13.00	130100
1994-06-01	13.00	13.38	12.88	13.38	152900
1994-06-02	13.38	13.38	13.13	13.13	106000
1994-06-03	13.00	13.13	12.88	13.00	58400
1994-06-06	13.00	13.13	12.88	13.13	51300
1994-06-07	13.13	13.13	12.88	12.88	44300
1994-06-08	13.00	13.00	12.75	12.75	26500
1994-06-09	12.75	12.88	12.63	12.75	39800
1994-06-10	12.75	12.75	12.63	12.63	28200
1994-06-13	12.63	12.88	12.63	12.88	49500
1994-06-14	12.75	12.88	12.75	12.75	82700
1994-06-15	12.88	12.88	12.75	12.75	72400
1994-06-16	12.75	12.75	12.25	12.38	210400
1994-06-17	12.38	12.38	12.13	12.13	174400
1994-06-20	12.13	12.13	11.88	11.88	97300
1994-06-21	11.88	11.88	11.50	11.75	127800
1994-06-22	11.75	11.75	11.25	11.38	509400
1994-06-23	11.38	11.63	11.38	11.50	215900
1994-06-24	11.50	11.50	11.00	11.00	150300
1994-06-27	10.75	11.00	10.75	11.00	101600
1994-06-28	11.13	11.25	11.00	11.13	36400
1994-06-29	11.00	11.13	11.00	11.13	49600
1994-06-30	11.00	11.13	10.75	11.00	198100
1994-07-01	11.00	11.38	11.00	11.00	82700
1994-07-05	11.13	11.13	10.88	10.88	118900
1994-07-06	10.63	10.63	10.38	10.63	759300
1994-07-07	10.63	10.88	10.63	10.88	131800
1994-07-08	10.75	11.38	10.75	11.38	111700
1994-07-11	11.25	11.63	11.25	11.63	419100
1994-07-12	11.38	11.50	11.13	11.38	178100
1994-07-13	11.25	11.50	11.25	11.50	197000
1994-07-14	11.38	11.50	11.38	11.50	86200
1994-07-15	11.50	11.63	11.38	11.50	16800
1994-07-18	11.38	11.50	11.19	11.38	230100
1994-07-19	11.38	11.63	11.38	11.38	161700
1994-07-20	11.38	11.50	11.25	11.25	230600
1994-07-21	11.25	11.63	10.88	11.25	126400
1994-07-22	11.13	11.13	10.88	10.88	378100
1994-07-25	10.88	11.00	10.75	10.88	221300
1994-07-26	10.88	11.00	10.75	10.88	300400
1994-07-27	10.88	10.88	10.50	10.63	565000
1994-07-28	10.75	10.88	10.63	10.63	305100
1994-07-29	10.75	10.88	10.63	10.63	228600
1994-08-01	10.75	10.88	10.63	10.75	238100
1994-08-02	10.75	11.00	10.75	10.75	77500
1994-08-03	10.75	10.75	10.63	10.63	314400
1994-08-04	10.75	11.00	10.75	11.00	73500
1994-08-05	10.88	10.88	10.75	10.75	184000
1994-08-08	10.75	11.00	10.75	10.88	119500
1994-08-09	10.88	11.13	10.88	11.13	119900
1994-08-10	11.00	11.00	10.88	11.00	101300
1994-08-11	11.00	11.13	11.00	11.13	102500
1994-08-12	11.13	11.63	11.13	11.63	296800
1994-08-15	11.50	11.63	11.50	11.50	116100
1994-08-16	11.50	11.63	11.50	11.50	164700
1994-08-17	11.63	11.63	11.50	11.50	114400
1994-08-18	11.50	11.63	11.50	11.50	348600
1994-08-19	11.50	11.75	11.50	11.63	98000
1994-08-22	11.75	11.75	11.50	11.75	48100
1994-08-23	11.75	11.88	11.75	11.75	77500
1994-08-24	11.75	11.75	11.63	11.63	88400
1994-08-25	11.63	11.63	11.50	11.63	32200
1994-08-26	11.63	11.88	11.63	11.75	38600
1994-08-29	11.75	11.88	11.75	11.88	76500
1994-08-30	11.88	11.88	11.63	11.63	28200
1994-08-31	11.63	11.75	11.50	11.63	126700
1994-09-01	11.75	12.00	11.75	12.00	83800
1994-09-02	11.88	12.00	11.75	11.75	142500
1994-09-06	11.88	12.00	11.75	12.00	38300
1994-09-07	12.00	12.75	12.00	12.75	279500
1994-09-08	12.50	12.50	11.88	12.13	248000
1994-09-09	12.00	12.25	11.88	12.13	1135300
1994-09-12	12.00	12.13	12.00	12.13	232300
1994-09-13	12.13	12.25	12.00	12.00	311400
1994-09-14	12.13	12.13	12.00	12.13	409300
1994-09-15	12.13	12.25	12.00	12.13	175600
1994-09-16	12.00	12.13	12.00	12.00	126000
1994-09-19	12.00	12.00	11.88	11.88	170600
1994-09-20	11.88	11.88	11.50	11.63	249400
1994-09-21	11.63	11.63	11.25	11.38	230400
1994-09-22	11.38	11.38	11.25	11.38	186700
1994-09-23	11.38	11.50	11.38	11.38	58900
1994-09-26	11.50	11.50	11.25	11.50	48000
1994-09-27	11.38	11.50	11.38	11.38	57600
1994-09-28	11.50	11.63	11.38	11.63	230400
1994-09-29	11.50	11.63	11.38	11.38	226600
1994-09-30	11.38	11.63	11.38	11.63	190900
1994-10-03	11.38	11.63	11.38	11.38	229500
1994-10-04	11.50	11.50	11.25	11.25	262600
1994-10-05	11.25	11.38	11.13	11.25	168300
1994-10-06	11.13	11.38	11.13	11.38	114900
1994-10-07	11.25	11.38	11.25	11.38	207200
1994-10-10	11.25	11.50	11.25	11.50	27100
1994-10-11	11.38	11.50	11.25	11.25	47900
1994-10-12	11.25	11.50	11.25	11.38	110100
1994-10-13	11.38	11.50	11.00	11.00	133700
1994-10-14	11.00	11.38	11.00	11.25	214200
1994-10-17	11.25	11.50	11.25	11.38	171700
1994-10-18	11.38	11.50	11.25	11.50	155800
1994-10-19	11.38	11.38	11.25	11.38	133500
1994-10-20	11.38	11.38	11.13	11.13	650700
1994-10-21	11.13	11.25	11.13	11.13	714200
1994-10-24	11.13	11.25	11.13	11.13	377100
1994-10-25	11.13	11.13	11.13	11.13	1009900
1994-10-26	11.13	11.25	11.00	11.00	104100
1994-10-27	11.00	11.13	10.88	11.13	553800
1994-10-28	11.13	11.50	11.13	11.25	216700
1994-10-31	11.25	11.25	11.13	11.25	157500
1994-11-01	11.38	11.38	11.00	11.00	532000
1994-11-02	11.00	11.13	10.88	11.00	54900
1994-11-03	11.13	11.13	11.00	11.13	116800
1994-11-04	11.13	11.13	10.88	11.00	218100
1994-11-07	10.88	11.13	10.88	11.00	227700
1994-11-08	11.13	11.38	11.13	11.25	131300
1994-11-09	11.38	11.38	11.13	11.13	37800
1994-11-10	11.13	11.38	11.13	11.13	82500
1994-11-11	11.13	11.13	11.00	11.00	45400
1994-11-14	11.00	11.38	11.00	11.25	328300
1994-11-15	11.25	11.38	11.00	11.13	74400
1994-11-16	11.25	11.50	11.25	11.38	128800
1994-11-17	11.25	11.25	11.13	11.25	78400
1994-11-18	11.25	11.25	11.13	11.25	92000
1994-11-21	11.25	11.38	11.25	11.25	93100
1994-11-22	11.25	11.25	11.13	11.13	98900
1994-11-23	11.25	11.25	11.00	11.13	155300
1994-11-25	11.13	11.13	11.13	11.13	4900
1994-11-28	11.13	11.25	11.13	11.13	41400
1994-11-29	11.13	11.25	11.13	11.13	181500
1994-11-30	11.25	11.38	11.13	11.25	51200
1994-12-01	11.13	11.25	11.13	11.25	116400
1994-12-02	11.25	11.38	11.13	11.25	185200
1994-12-05	11.38	11.50	11.13	11.13	121000
1994-12-06	11.13	11.38	11.13	11.25	128100
1994-12-07	11.13	11.38	11.13	11.25	168200
1994-12-08	11.25	11.25	11.13	11.25	95100
1994-12-09	11.13	11.25	11.13	11.13	158100
1994-12-12	11.13	11.38	11.13	11.25	160000
1994-12-13	11.50	11.50	11.25	11.38	102200
1994-12-14	11.25	11.63	11.13	11.50	247700
1994-12-15	11.38	11.50	11.38	11.50	87300
1994-12-16	11.50	11.50	11.25	11.25	29500
1994-12-19	11.50	11.75	11.38	11.75	96300
1994-12-20	11.63	12.00	11.56	12.00	167500
1994-12-21	11.88	12.25	11.88	12.13	102000
1994-12-22	11.38	11.38	11.00	11.00	314900
1994-12-23	10.50	10.63	10.25	10.63	502500
1994-12-27	10.63	10.63	10.38	10.50	276800
1994-12-28	10.50	10.63	10.38	10.63	182200
1994-12-29	10.50	10.88	10.50	10.88	161400
1994-12-30	10.75	11.00	10.63	11.00	128500
1995-01-03	10.88	11.00	10.75	11.00	107700
1995-01-04	10.88	10.88	10.75	10.88	130100
1995-01-05	10.88	11.00	10.88	10.88	592900
1995-01-06	10.88	11.13	10.88	11.00	563300
1995-01-09	11.00	11.13	11.00	11.00	54800
1995-01-10	11.00	11.50	11.00	11.13	101600
1995-01-11	11.13	11.25	11.13	11.25	46500
1995-01-12	11.25	11.25	10.63	10.63	175000
1995-01-13	10.75	10.88	10.63	10.88	132600
1995-01-16	10.88	10.88	10.63	10.63	23500
1995-01-17	10.63	11.00	10.63	11.00	144900
1995-01-18	10.88	11.00	10.88	11.00	113800
1995-01-19	10.88	10.88	10.75	10.75	87900
1995-01-20	10.75	10.88	10.63	10.88	214200
1995-01-23	10.75	10.88	10.75	10.88	115000
1995-01-24	10.75	11.00	10.75	11.00	61900
1995-01-25	10.88	10.88	10.75	10.88	506700
1995-01-26	10.88	10.88	10.75	10.75	511000
1995-01-27	10.75	10.75	10.50	10.50	46900
1995-01-30	10.50	10.50	10.25	10.50	108400
1995-01-31	10.50	10.63	10.38	10.38	32100
1995-02-01	10.50	10.75	10.50	10.63	280600
1995-02-02	10.63	10.75	10.50	10.50	19600
1995-02-03	10.63	10.75	10.63	10.63	56100
1995-02-06	10.75	10.75	10.63	10.63	62600
1995-02-07	10.75	10.75	10.50	10.50	107000
1995-02-08	10.63	10.63	10.50	10.63	84000
1995-02-09	10.63	10.75	10.50	10.63	166200
1995-02-10	10.75	10.88	10.75	10.75	37500
1995-02-13	10.75	10.88	10.75	10.88	65500
1995-02-14	10.88	10.88	10.75	10.88	64600
1995-02-15	10.75	10.88	10.75	10.75	48300
1995-02-16	10.88	11.25	10.88	11.25	227600
1995-02-17	11.00	11.13	10.88	11.00	52700
1995-02-21	11.00	11.00	10.75	10.88	200900
1995-02-22	10.88	10.88	10.75	10.75	83800
1995-02-23	10.75	10.88	10.75	10.88	109400
1995-02-24	10.88	10.88	10.63	10.75	159900
1995-02-27	10.75	10.75	10.63	10.63	179000
1995-02-28	10.25	10.50	10.13	10.50	451700
1995-03-01	10.63	10.63	10.50	10.63	6100
1995-03-02	10.50	10.63	10.50	10.50	93900
1995-03-03	10.50	10.50	10.38	10.38	27600
1995-03-06	10.50	10.50	10.38	10.50	76200
1995-03-07	10.38	10.63	10.25	10.63	169900
1995-03-08	10.50	10.63	10.50	10.50	35100
1995-03-09	10.50	10.63	10.50	10.50	34100
1995-03-10	10.50	10.75	10.50	10.63	135600
1995-03-13	10.63	10.63	10.50	10.50	102800
1995-03-14	10.50	10.75	10.50	10.63	62600
1995-03-15	10.63	10.63	10.50	10.63	52100
1995-03-16	10.50	10.75	10.50	10.50	167300
1995-03-17	10.50	10.63	10.50	10.50	99900
1995-03-20	10.50	10.50	10.38	10.38	76800
1995-03-21	10.50	10.50	10.38	10.50	26500
1995-03-22	10.38	10.50	10.38	10.38	38500
1995-03-23	10.38	10.63	10.38	10.63	101700
1995-03-24	10.63	10.88	10.63	10.88	131600
1995-03-27	10.75	11.00	10.63	11.00	222700
1995-03-28	11.00	11.25	10.88	10.88	253800
1995-03-29	10.88	11.00	10.88	11.00	104500
1995-03-30	10.88	11.38	10.88	11.38	128000
1995-03-31	11.38	11.38	11.00	11.25	161700
1995-04-03	11.13	11.25	11.00	11.00	68000
1995-04-04	11.00	11.13	11.00	11.00	15100
1995-04-05	11.00	11.13	10.88	11.00	98600
1995-04-06	11.00	11.38	11.00	11.25	47500
1995-04-07	11.25	11.25	11.13	11.13	16400
1995-04-10	11.13	11.38	11.13	11.38	48000
1995-04-11	11.38	11.38	11.13	11.13	129000
1995-04-12	11.13	11.50	11.13	11.50	66700
1995-04-13	11.38	11.50	11.38	11.50	19500
1995-04-17	11.38	11.63	11.38	11.50	82500
1995-04-18	11.25	11.25	11.13	11.13	273400
1995-04-19	11.13	11.38	11.13	11.25	121100
1995-04-20	11.25	11.50	11.13	11.50	151100
1995-04-21	11.50	11.88	11.50	11.88	104400
1995-04-24	11.75	12.00	11.75	12.00	41300
1995-04-25	11.88	12.00	11.75	11.75	48000
1995-04-26	11.75	11.88	11.63	11.63	47100
1995-04-27	11.75	11.75	11.63	11.75	112700
1995-04-28	11.88	11.88	11.75	11.88	47800
1995-05-01	11.88	12.00	11.75	11.88	91900
1995-05-02	11.75	12.00	11.75	11.88	117200
1995-05-03	11.88	12.13	11.88	12.13	128700
1995-05-04	12.13	12.25	11.88	12.25	219500
1995-05-05	12.13	12.13	12.00	12.00	31000
1995-05-08	12.00	12.25	12.00	12.25	60400
1995-05-09	12.13	12.25	12.13	12.25	34600
1995-05-10	12.13	12.25	12.00	12.25	25000
1995-05-11	12.13	12.25	12.00	12.25	52200
1995-05-12	12.13	12.25	12.13	12.13	110500
1995-05-15	12.75	12.75	12.50	12.75	531500
1995-05-16	13.00	13.00	12.88	12.88	333600
1995-05-17	13.00	13.13	12.63	12.75	209200
1995-05-18	12.63	12.75	12.50	12.50	207400
1995-05-19	12.50	12.75	12.50	12.63	153100
1995-05-22	12.63	12.88	12.50	12.88	107900
1995-05-23	12.88	13.00	12.75	13.00	46600
1995-05-24	13.00	13.00	12.75	12.88	110800
1995-05-25	12.88	12.88	12.63	12.75	91900
1995-05-26	12.63	12.88	12.63	12.88	55600
1995-05-30	12.88	13.13	12.88	13.00	131400
1995-05-31	13.00	13.50	13.00	13.25	130400
1995-06-01	13.25	13.38	13.25	13.38	136200
1995-06-02	13.38	13.38	13.25	13.25	32800
1995-06-05	13.25	13.38	13.13	13.38	100500
1995-06-06	13.38	13.38	13.13	13.25	127000
1995-06-07	13.38	13.38	13.13	13.38	140900
1995-06-08	13.38	13.50	13.25	13.50	61700
1995-06-09	13.38	13.38	12.63	12.88	134800
1995-06-12	13.00	13.13	12.88	13.00	194600
1995-06-13	13.13	13.38	13.00	13.25	124700
1995-06-14	13.25	13.38	13.25	13.25	56100
1995-06-15	13.25	13.25	13.00	13.13	137400
1995-06-16	13.13	13.38	13.13	13.38	142300
1995-06-19	13.25	13.38	13.25	13.38	51100
1995-06-20	13.38	13.38	13.13	13.25	83700
1995-06-21	13.25	13.25	13.00	13.13	132100
1995-06-22	13.00	13.13	12.88	13.13	153500
1995-06-23	13.25	13.25	13.13	13.25	180600
1995-06-26	13.25	13.50	13.25	13.50	71500
1995-06-27	13.38	13.50	13.25	13.38	260300
1995-06-28	13.25	13.25	13.25	13.25	89600
1995-06-29	13.25	13.50	13.25	13.38	150500
1995-06-30	13.38	13.50	13.00	13.00	410400
1995-07-03	13.13	13.13	13.13	13.13	9600
1995-07-05	13.00	13.38	13.00	13.38	286800
1995-07-06	13.50	14.00	13.50	14.00	397700
1995-07-07	14.00	14.00	13.88	13.88	39500
1995-07-10	13.88	14.13	13.88	14.00	119400
1995-07-11	14.00	14.00	13.75	13.75	276300
1995-07-12	13.75	14.00	13.75	13.88	180100
1995-07-13	13.88	14.00	13.88	13.88	19500
1995-07-14	13.75	13.88	13.50	13.75	252500
1995-07-17	13.88	14.00	13.88	13.88	118800
1995-07-18	13.88	14.00	13.88	14.00	70900
1995-07-19	14.00	14.00	13.75	13.75	100900
1995-07-20	13.75	13.88	13.75	13.88	72400
1995-07-21	13.88	13.88	13.88	13.88	13400
1995-07-24	13.75	14.00	13.75	13.88	155200
1995-07-25	14.00	14.00	13.75	13.75	92800
1995-07-26	13.75	13.88	13.63	13.88	150600
1995-07-27	13.75	13.88	13.50	13.75	54700
1995-07-28	13.63	14.13	13.63	13.88	262100
1995-07-31	14.00	14.00	13.75	13.88	125700
1995-08-01	13.75	13.75	13.63	13.75	99100
1995-08-02	13.75	13.88	13.75	13.75	188800
1995-08-03	13.75	14.00	13.75	13.88	129200
1995-08-04	13.75	13.88	13.63	13.63	116500
1995-08-07	13.63	13.75	13.56	13.75	114900
1995-08-08	13.88	13.88	13.75	13.88	75200
1995-08-09	13.75	14.00	13.75	14.00	75900
1995-08-10	14.00	14.25	13.88	14.13	156200
1995-08-11	14.13	14.13	13.88	13.88	50100
1995-08-14	13.88	13.88	13.88	13.88	64100
1995-08-15	13.75	13.88	13.75	13.75	44100
1995-08-16	13.88	13.88	13.63	13.75	40200
1995-08-17	13.75	14.25	13.75	14.13	196700
1995-08-18	14.00	14.13	13.75	13.88	88600
1995-08-21	13.75	14.00	13.75	14.00	130700
1995-08-22	14.00	14.25	13.88	13.88	82400
1995-08-23	14.00	14.13	13.75	13.75	70900
1995-08-24	13.75	13.88	13.50	13.63	178300
1995-08-25	13.63	13.75	13.63	13.75	34700
1995-08-28	13.63	13.88	13.63	13.88	64800
1995-08-29	13.88	13.88	13.50	13.50	88100
1995-08-30	13.63	13.75	13.50	13.63	111000
1995-08-31	13.50	13.75	13.50	13.63	104500
1995-09-01	13.63	13.75	13.63	13.75	67500
1995-09-05	13.63	13.63	13.50	13.63	56400
1995-09-06	13.56	13.63	13.50	13.50	22400
1995-09-07	13.50	13.88	13.50	13.75	123600
1995-09-08	13.75	14.00	13.75	14.00	257300
1995-09-11	13.88	14.00	13.88	14.00	92100
1995-09-12	13.88	14.00	13.88	14.00	76600
1995-09-13	13.88	14.00	13.88	13.88	77600
1995-09-14	13.88	13.88	13.75	13.75	115500
1995-09-15	13.75	13.75	13.50	13.50	40800
1995-09-18	13.50	13.63	13.50	13.50	62000
1995-09-19	13.50	13.63	13.38	13.63	238600
1995-09-20	13.50	13.63	13.50	13.63	99400
1995-09-21	13.50	13.63	13.50	13.50	25200
1995-09-22	13.50	13.50	13.25	13.25	34500
1995-09-25	13.38	13.50	13.19	13.25	97800
1995-09-26	13.38	13.50	13.38	13.50	112000
1995-09-27	13.50	13.63	13.38	13.38	207200
1995-09-28	13.38	13.38	12.75	12.88	300200
1995-09-29	12.75	13.13	12.63	12.63	434100
1995-10-02	12.75	12.75	12.50	12.63	114400
1995-10-03	12.75	12.75	12.50	12.50	101800
1995-10-04	12.63	12.63	12.50	12.63	155100
1995-10-05	12.50	12.63	12.50	12.63	27400
1995-10-06	12.50	12.75	12.50	12.63	99400
1995-10-09	12.63	12.63	12.50	12.50	56300
1995-10-10	12.50	12.50	12.25	12.25	149500
1995-10-11	12.25	12.38	12.13	12.25	328700
1995-10-12	12.13	12.25	12.00	12.25	221000
1995-10-13	12.13	12.25	12.13	12.13	147900
1995-10-16	12.38	12.50	12.25	12.25	90400
1995-10-17	12.25	12.38	12.13	12.38	27100
1995-10-18	12.38	12.50	12.38	12.38	62900
1995-10-19	12.50	12.75	12.50	12.75	209300
1995-10-20	12.75	12.88	12.63	12.63	91300
1995-10-23	12.63	12.88	12.63	12.75	112600
1995-10-24	12.63	12.88	12.63	12.75	86500
1995-10-25	12.75	12.88	12.63	12.63	28100
1995-10-26	12.63	12.75	12.63	12.63	81300
1995-10-27	12.63	12.63	12.50	12.50	156700
1995-10-30	12.50	12.63	12.50	12.63	46600
1995-10-31	12.63	12.75	12.63	12.63	48300
1995-11-01	12.75	12.75	12.50	12.50	114900
1995-11-02	12.63	12.63	12.50	12.63	153300
1995-11-03	12.63	12.63	12.50	12.63	116000
1995-11-06	12.63	12.63	12.50	12.63	106200
1995-11-07	12.50	12.63	12.50	12.63	65400
1995-11-08	12.63	12.63	12.38	12.38	50200
1995-11-09	12.38	12.75	12.38	12.50	213900
1995-11-10	12.63	12.88	12.63	12.75	275800
1995-11-13	12.75	12.88	12.63	12.63	28800
1995-11-14	12.75	12.75	12.63	12.63	47900
1995-11-15	12.75	12.75	12.63	12.63	54200
1995-11-16	12.75	12.75	12.63	12.63	236200
1995-11-17	12.75	13.13	12.63	13.00	218500
1995-11-20	13.13	13.38	13.00	13.25	130100
1995-11-21	13.13	13.25	13.13	13.13	67400
1995-11-22	13.13	13.25	13.13	13.13	232800
1995-11-24	13.13	13.25	13.13	13.25	7700
1995-11-27	13.13	13.25	13.13	13.25	38900
1995-11-28	13.13	13.25	13.00	13.25	134600
1995-11-29	13.25	13.25	13.13	13.13	63400
1995-11-30	13.13	13.25	13.00	13.00	144900
1995-12-01	13.13	13.13	13.00	13.13	73100
1995-12-04	13.00	13.25	13.00	13.13	149600
1995-12-05	13.13	13.25	13.00	13.13	109800
1995-12-06	13.00	13.13	13.00	13.00	38400
1995-12-07	13.13	13.13	13.00	13.13	73500
1995-12-08	13.13	13.13	13.00	13.13	150500
1995-12-11	13.00	13.25	13.00	13.25	44900
1995-12-12	13.13	13.25	13.13	13.13	64300
1995-12-13	13.25	13.25	12.75	13.00	105800
1995-12-14	13.00	13.00	12.88	12.88	61200
1995-12-15	12.75	13.00	12.75	13.00	261000
1995-12-18	12.88	12.88	12.75	12.75	37400
1995-12-19	12.75	12.75	12.63	12.63	79500
1995-12-20	12.75	12.88	12.63	12.75	48600
1995-12-21	12.75	14.00	12.75	14.00	263400
1995-12-22	14.50	14.63	14.25	14.38	687700
1995-12-26	14.25	14.25	13.88	14.25	220100
1995-12-27	14.13	14.38	14.13	14.13	77500
1995-12-28	14.25	14.38	14.13	14.38	159000
1995-12-29	14.25	14.75	14.25	14.50	292400
1996-01-02	14.38	14.50	14.13	14.13	124100
1996-01-03	14.25	14.38	14.13	14.38	207100
1996-01-04	14.38	14.50	14.13	14.19	305100
1996-01-05	14.25	14.25	14.13	14.13	76800
1996-01-08	14.13	14.13	14.13	14.13	26500
1996-01-09	14.25	14.38	14.13	14.25	237900
1996-01-10	14.13	14.25	14.00	14.13	144300
1996-01-11	14.00	14.13	14.00	14.00	180800
1996-01-12	14.13	14.13	13.75	13.88	65800
1996-01-15	14.00	14.13	13.88	13.88	167200
1996-01-16	13.88	13.88	13.88	13.88	17600
1996-01-17	14.00	14.13	13.88	14.13	96400
1996-01-18	14.00	14.00	13.75	13.75	99400
1996-01-19	13.88	13.88	13.75	13.88	24000
1996-01-22	13.75	13.75	13.63	13.63	31800
1996-01-23	13.63	14.13	13.63	14.13	136200
1996-01-24	14.13	14.13	13.88	14.00	53200
1996-01-25	13.88	14.00	13.88	13.88	151900
1996-01-26	14.00	14.13	13.88	14.13	129400
1996-01-29	14.13	14.38	14.13	14.25	357100
1996-01-30	14.38	14.38	14.25	14.38	97700
1996-01-31	14.38	14.38	14.25	14.25	46300
1996-02-01	14.38	14.63	14.13	14.38	269100
1996-02-02	14.38	14.50	14.25	14.38	193900
1996-02-05	14.25	14.38	14.25	14.38	168000
1996-02-06	14.38	14.75	14.25	14.63	430400
1996-02-07	14.88	15.00	14.50	14.63	402400
1996-02-08	14.63	14.88	14.63	14.75	188100
1996-02-09	14.88	15.25	14.88	15.13	400100
1996-02-12	15.00	15.50	14.88	15.50	311800
1996-02-13	15.38	15.88	15.38	15.75	295800
1996-02-14	15.63	15.88	15.63	15.88	146500
1996-02-15	15.75	15.88	15.75	15.75	182300
1996-02-16	15.88	16.13	15.75	16.00	224000
1996-02-20	15.88	16.00	15.75	15.88	248500
1996-02-21	15.88	16.00	15.75	16.00	183400
1996-02-22	16.00	16.13	15.88	16.13	248900
1996-02-23	16.00	16.13	16.00	16.13	161300
1996-02-26	16.13	16.25	16.13	16.13	148500
1996-02-27	16.13	16.25	16.00	16.00	222200
1996-02-28	16.13	17.13	16.13	16.63	323100
1996-02-29	16.75	16.88	16.25	16.25	232100
1996-03-01	16.25	16.38	16.13	16.13	199300
1996-03-04	16.25	16.63	16.25	16.25	192500
1996-03-05	16.25	16.38	16.13	16.13	223600
1996-03-06	16.13	16.50	16.13	16.25	135900
1996-03-07	16.38	16.50	16.25	16.25	83000
1996-03-08	16.00	16.00	15.75	15.88	111300
1996-03-11	15.88	16.50	15.88	16.38	82200
1996-03-12	16.38	16.38	16.13	16.13	60500
1996-03-13	16.38	16.50	15.75	15.88	255000
1996-03-14	15.88	16.13	15.75	15.88	157100
1996-03-15	15.88	16.00	15.75	15.75	117700
1996-03-18	15.75	16.13	15.75	16.13	142600
1996-03-19	16.00	16.25	16.00	16.13	135500
1996-03-20	16.25	16.50	16.25	16.38	218400
1996-03-21	16.38	16.88	16.38	16.75	182900
1996-03-22	16.63	16.75	16.38	16.50	55300
1996-03-25	16.50	16.50	16.38	16.50	81600
1996-03-26	16.38	16.75	16.38	16.63	99500
1996-03-27	16.50	16.75	16.25	16.38	155700
1996-03-28	16.38	16.38	16.25	16.38	192500
1996-03-29	16.25	16.38	16.00	16.13	389100
1996-04-01	16.25	16.63	16.13	16.38	346700
1996-04-02	16.25	16.50	16.25	16.38	140900
1996-04-03	16.38	16.50	16.25	16.38	370200
1996-04-04	16.38	16.50	16.25	16.25	146300
1996-04-08	16.13	16.25	16.00	16.25	206400
1996-04-09	16.13	16.25	16.00	16.25	232300
1996-04-10	16.13	16.13	15.88	15.88	332900
1996-04-11	15.75	15.88	15.50	15.75	221700
1996-04-12	15.75	15.75	15.38	15.38	239800
1996-04-15	15.25	15.50	15.13	15.50	41400
1996-04-16	15.50	16.13	15.50	16.13	297000
1996-04-17	16.00	16.00	15.88	16.00	36300
1996-04-18	16.00	16.00	15.38	15.38	156200
1996-04-19	15.50	15.63	15.38	15.63	139600
1996-04-22	15.63	15.75	15.50	15.63	99300
1996-04-23	15.75	16.25	15.63	16.00	406700
1996-04-24	16.00	16.25	16.00	16.13	77100
1996-04-25	16.13	16.25	16.00	16.13	285900
1996-04-26	16.13	16.38	16.00	16.38	222600
1996-04-29	16.38	16.38	16.00	16.00	218200
1996-04-30	15.88	16.00	15.88	15.88	46300
1996-05-01	16.00	16.00	15.88	15.88	128800
1996-05-02	15.75	15.88	15.50	15.50	94600
1996-05-03	15.50	15.75	15.38	15.50	176800
1996-05-06	15.75	15.88	15.75	15.88	171800
1996-05-07	15.88	16.00	15.88	15.88	112100
1996-05-08	15.88	16.00	15.63	16.00	311600
1996-05-09	16.00	16.00	15.75	15.75	195400
1996-05-10	15.75	15.88	15.75	15.75	85600
1996-05-13	15.75	15.75	15.63	15.63	49900
1996-05-14	15.75	15.75	15.63	15.75	84400
1996-05-15	15.75	15.88	15.75	15.75	69800
1996-05-16	15.75	15.88	15.75	15.88	30700
1996-05-17	16.00	16.00	15.88	16.00	123100
1996-05-20	16.00	16.25	15.75	16.25	266700
1996-05-21	16.13	16.38	16.13	16.38	640000
1996-05-22	16.38	16.38	16.25	16.25	687100
1996-05-23	16.25	16.38	16.25	16.25	43900
1996-05-24	16.38	16.50	16.25	16.50	139800
1996-05-28	16.38	16.38	16.00	16.00	249100
1996-05-29	16.00	16.13	16.00	16.13	56600
1996-05-30	16.00	16.50	16.00	16.50	111500
1996-05-31	16.50	16.50	16.25	16.38	152200
1996-06-03	16.25	16.25	16.13	16.13	85300
1996-06-04	16.25	16.25	16.13	16.13	127200
1996-06-05	16.25	16.25	16.13	16.25	85600
1996-06-06	16.38	16.50	16.13	16.13	229400
1996-06-07	15.88	16.38	15.88	16.38	62100
1996-06-10	16.38	16.63	16.38	16.50	100600
1996-06-11	16.50	16.63	16.50	16.63	47000
1996-06-12	16.50	16.63	16.50	16.63	52100
1996-06-13	16.63	16.63	16.50	16.50	44400
1996-06-14	16.63	16.63	16.50	16.50	138000
1996-06-17	16.63	16.63	16.50	16.63	38400
1996-06-18	16.63	16.75	16.63	16.63	41500
1996-06-19	16.63	16.63	16.38	16.63	320700
1996-06-20	16.63	16.63	16.38	16.38	72600
1996-06-21	16.38	16.50	16.38	16.38	126100
1996-06-24	16.50	16.52	16.38	16.50	131600
1996-06-25	16.50	16.75	16.50	16.63	201400
1996-06-26	16.50	16.63	16.50	16.50	165200
1996-06-27	16.50	16.50	16.25	16.38	159400
1996-06-28	16.25	16.50	16.00	16.00	323100
1996-07-01	16.38	16.88	16.38	16.75	391100
1996-07-02	16.75	16.88	16.63	16.75	263200
1996-07-03	16.75	16.75	16.38	16.50	131200
1996-07-05	16.25	16.25	15.88	15.88	119300
1996-07-08	16.00	16.00	15.88	16.00	35000
1996-07-09	16.00	16.25	16.00	16.13	103400
1996-07-10	16.13	16.13	15.88	15.88	62900
1996-07-11	15.88	16.13	15.88	16.00	371600
1996-07-12	16.00	16.13	16.00	16.13	291500
1996-07-15	16.25	16.25	15.88	15.88	196100
1996-07-16	15.88	16.00	15.63	16.00	330800
1996-07-17	16.00	16.00	15.63	15.75	225600
1996-07-18	15.75	16.00	15.75	16.00	291700
1996-07-19	16.00	16.00	15.75	15.88	33000
1996-07-22	15.88	15.88	15.75	15.75	147900
1996-07-23	15.75	15.88	15.75	15.75	48100
1996-07-24	15.63	15.63	15.38	15.63	176900
1996-07-25	15.50	15.75	15.50	15.63	49100
1996-07-26	15.75	15.75	15.50	15.50	72500
1996-07-29	15.50	15.50	15.38	15.50	37300
1996-07-30	15.50	15.50	15.38	15.50	34800
1996-07-31	15.50	15.75	15.38	15.63	39500
1996-08-01	15.63	15.88	15.63	15.75	90600
1996-08-02	15.88	16.13	15.88	16.13	144200
1996-08-05	16.13	16.13	16.00	16.00	118500
1996-08-06	16.13	16.13	15.88	15.88	60200
1996-08-07	16.00	16.00	15.88	16.00	78700
1996-08-08	15.88	16.00	15.88	15.88	7900
1996-08-09	15.75	15.75	15.63	15.63	49500
1996-08-12	15.75	15.75	15.38	15.38	84100
1996-08-13	15.50	15.63	15.25	15.25	177500
1996-08-14	15.38	15.63	15.38	15.50	100000
1996-08-15	15.50	15.63	15.50	15.63	75400
1996-08-16	15.50	15.63	15.50	15.63	80000
1996-08-19	15.63	15.63	15.50	15.63	63600
1996-08-20	15.63	15.63	15.50	15.63	50700
1996-08-21	15.63	15.75	15.63	15.75	31300
1996-08-22	15.75	15.75	15.63	15.63	75200
1996-08-23	15.63	15.75	15.50	15.50	45800
1996-08-26	15.50	15.63	15.50	15.63	44100
1996-08-27	15.50	15.50	15.38	15.38	45800
1996-08-28	15.38	15.50	15.38	15.50	46000
1996-08-29	15.50	15.50	15.38	15.38	66500
1996-08-30	15.38	15.50	15.38	15.38	53900
1996-09-03	15.25	15.50	15.25	15.38	126400
1996-09-04	15.38	15.50	15.38	15.38	65800
1996-09-05	15.38	15.50	15.38	15.50	195300
1996-09-06	15.50	15.63	15.38	15.63	93700
1996-09-09	15.50	15.50	15.25	15.50	195100
1996-09-10	15.50	15.50	15.38	15.50	50800
1996-09-11	15.38	15.50	15.38	15.50	126300
1996-09-12	15.38	15.50	15.38	15.50	79400
1996-09-13	15.50	15.50	15.38	15.50	449000
1996-09-16	15.75	16.00	15.63	15.75	707600
1996-09-17	15.75	15.75	15.50	15.63	230100
1996-09-18	15.50	15.75	15.50	15.63	84100
1996-09-19	15.75	15.75	15.63	15.75	223300
1996-09-20	15.88	16.50	15.88	16.38	490300
1996-09-23	16.25	16.38	16.25	16.38	201300
1996-09-24	16.25	17.13	16.25	16.88	714800
1996-09-25	16.75	17.00	16.63	16.88	454700
1996-09-26	16.88	16.88	16.56	16.88	292200
1996-09-27	16.75	17.25	16.75	17.25	898200
1996-09-30	17.25	17.50	17.13	17.50	451800
1996-10-01	17.63	17.75	16.63	17.00	938900
1996-10-02	16.88	17.13	16.50	16.88	573800
1996-10-03	16.88	17.00	16.75	16.88	484300
1996-10-04	16.88	17.00	16.88	17.00	54600
1996-10-07	17.00	17.00	16.88	17.00	339800
1996-10-08	17.00	17.00	16.63	16.75	116600
1996-10-09	16.88	17.00	16.75	16.88	202100
1996-10-10	16.88	16.88	16.75	16.75	61600
1996-10-11	16.75	16.88	16.63	16.75	127700
1996-10-14	16.88	16.88	16.50	16.63	192200
1996-10-15	16.75	16.75	15.75	16.13	279200
1996-10-16	16.25	16.38	16.13	16.25	259700
1996-10-17	16.38	16.38	16.25	16.25	103000
1996-10-18	16.13	16.25	15.75	16.00	420100
1996-10-21	16.00	16.00	15.88	16.00	173700
1996-10-22	15.88	16.00	15.88	16.00	79200
1996-10-23	15.88	16.00	15.63	15.88	151900
1996-10-24	15.88	15.88	15.50	15.75	681600
1996-10-25	15.75	15.88	15.75	15.75	180900
1996-10-28	15.88	15.88	15.63	15.63	229500
1996-10-29	15.63	15.75	15.56	15.75	484800
1996-10-30	15.75	15.75	15.50	15.75	180700
1996-10-31	15.75	15.75	15.50	15.50	108400
1996-11-01	15.50	15.63	15.25	15.25	378500
1996-11-04	15.38	15.63	15.38	15.63	190800
1996-11-05	15.63	15.75	15.63	15.75	226900
1996-11-06	15.75	15.88	15.75	15.88	584600
1996-11-07	15.88	16.25	15.88	16.25	569700
1996-11-08	16.38	16.63	16.38	16.63	483400
1996-11-11	16.63	16.75	16.63	16.75	253500
1996-11-12	16.75	17.00	16.63	17.00	312700
1996-11-13	17.00	17.25	17.00	17.25	179800
1996-11-14	17.13	17.13	17.00	17.13	149400
1996-11-15	17.13	17.25	17.00	17.13	190900
1996-11-18	17.00	17.25	17.00	17.13	187400
1996-11-19	17.13	18.00	17.13	17.75	608300
1996-11-20	17.88	18.25	17.75	18.00	414800
1996-11-21	18.00	18.38	18.00	18.38	304700
1996-11-22	18.38	18.50	18.38	18.50	123900
1996-11-25	18.50	18.63	18.38	18.63	279100
1996-11-26	18.63	18.75	18.13	18.25	226900
1996-11-27	18.38	18.50	18.25	18.50	93500
1996-11-29	18.50	18.63	18.50	18.50	55300
1996-12-02	18.63	19.13	18.50	19.00	204400
1996-12-03	19.38	19.38	19.00	19.00	160400
1996-12-04	19.25	19.50	19.25	19.50	108400
1996-12-05	19.50	19.50	19.00	19.00	273700
1996-12-06	18.75	19.25	18.50	19.00	154700
1996-12-09	19.00	19.25	19.00	19.13	401400
1996-12-10	19.25	19.38	19.19	19.25	121400
1996-12-11	19.00	19.13	19.00	19.13	73100
1996-12-12	19.25	19.50	19.25	19.38	458300
1996-12-13	19.13	19.25	19.00	19.00	148000
1996-12-16	19.25	19.38	19.13	19.25	233800
1996-12-17	19.50	20.38	19.50	20.25	756600
1996-12-18	20.50	21.13	20.50	21.00	610200
1996-12-19	21.00	21.13	20.63	21.00	393800
1996-12-20	21.00	21.63	21.00	21.63	333600
1996-12-23	21.63	22.13	21.63	22.13	86100
1996-12-24	22.13	22.63	22.13	22.63	49000
1996-12-26	22.63	22.75	22.50	22.50	141900
1996-12-27	22.50	22.63	22.38	22.50	213600
1996-12-30	22.50	22.50	22.25	22.38	242700
1996-12-31	22.38	22.75	22.25	22.75	143900
1997-01-02	22.63	22.88	22.13	22.75	196300
1997-01-03	22.63	22.75	22.38	22.63	304500
1997-01-06	22.50	22.63	21.50	22.25	248400
1997-01-07	22.13	22.50	22.00	22.50	272300
1997-01-08	22.63	22.63	22.13	22.50	240300
1997-01-09	22.50	22.63	22.38	22.63	277500
1997-01-10	22.63	23.00	22.50	22.75	565100
1997-01-13	22.50	22.63	22.25	22.38	230500
1997-01-14	22.38	22.63	22.25	22.50	410200
1997-01-15	22.50	23.25	22.50	22.88	176900
1997-01-16	22.75	23.88	22.75	23.25	267500
1997-01-17	23.25	23.50	23.25	23.50	111400
1997-01-20	23.63	23.75	23.50	23.50	128500
1997-01-21	23.63	24.38	23.63	24.38	147600
1997-01-22	24.50	24.63	23.38	23.63	451400
1997-01-23	23.88	24.00	23.50	23.63	540600
1997-01-24	23.75	24.13	23.63	23.75	331300
1997-01-27	23.75	23.75	23.50	23.50	213400
1997-01-28	23.63	23.75	23.50	23.63	360000
1997-01-29	23.88	24.13	23.63	23.75	111500
1997-01-30	23.63	24.00	23.63	24.00	202500
1997-01-31	23.88	24.25	23.75	23.75	166000
1997-02-03	23.88	24.13	23.88	24.13	71600
1997-02-04	24.13	24.75	24.13	24.63	102300
1997-02-05	24.63	25.63	24.50	25.00	365200
1997-02-06	24.75	24.88	24.38	24.50	114300
1997-02-07	24.50	24.63	24.13	24.25	281700
1997-02-10	24.75	24.75	24.00	24.13	121800
1997-02-11	24.25	24.25	24.13	24.25	165900
1997-02-12	24.13	24.38	23.88	24.38	404800
1997-02-13	24.38	24.75	24.13	24.75	595200
1997-02-14	24.75	24.75	24.38	24.50	110600
1997-02-18	24.50	24.50	24.25	24.38	63400
1997-02-19	24.38	24.63	24.13	24.63	108000
1997-02-20	24.50	24.63	24.38	24.63	180600
1997-02-21	24.50	24.63	24.38	24.38	162600
1997-02-24	24.13	25.25	24.13	25.25	185100
1997-02-25	25.25	25.25	24.38	24.63	267200
1997-02-26	24.88	24.88	24.00	24.38	159500
1997-02-27	24.50	24.50	24.13	24.25	47700
1997-02-28	24.25	24.38	24.13	24.13	122300
1997-03-03	24.25	24.38	24.13	24.25	78900
1997-03-04	24.25	24.88	24.25	24.88	194400
1997-03-05	24.88	25.25	24.88	25.25	305000
1997-03-06	25.25	26.63	25.25	26.38	402700
1997-03-07	26.88	27.13	26.63	26.75	735200
1997-03-10	26.88	26.88	26.00	26.50	191600
1997-03-11	26.50	26.63	25.88	26.00	303900
1997-03-12	26.25	26.25	25.50	25.50	106500
1997-03-13	25.50	25.75	25.50	25.50	378700
1997-03-14	25.50	26.00	25.50	25.75	680600
1997-03-17	25.88	25.88	25.63	25.88	299900
1997-03-18	25.88	26.13	25.63	26.13	156600
1997-03-19	25.88	26.00	25.75	26.00	144400
1997-03-20	25.75	26.00	25.38	25.88	246000
1997-03-21	25.88	25.88	25.75	25.88	232900
1997-03-24	25.75	26.00	25.75	26.00	280700
1997-03-25	26.00	26.00	25.75	25.88	72600
1997-03-26	25.88	25.88	25.50	25.63	125300
1997-03-27	25.75	25.75	25.00	25.13	76200
1997-03-31	25.00	25.13	24.63	24.63	264000
1997-04-01	24.63	24.75	24.38	24.63	259700
1997-04-02	24.50	24.75	24.38	24.75	199800
1997-04-03	24.63	24.75	24.25	24.75	251300
1997-04-04	24.63	24.88	24.63	24.88	227400
1997-04-07	24.75	24.88	24.63	24.75	81000
1997-04-08	24.63	24.88	24.50	24.75	85700
1997-04-09	24.88	24.88	24.00	24.13	98800
1997-04-10	24.00	24.13	23.75	24.00	107600
1997-04-11	23.88	24.00	23.75	23.75	40700
1997-04-14	23.63	23.75	23.63	23.63	52300
1997-04-15	23.75	24.25	23.63	24.00	356100
1997-04-16	23.75	23.88	23.38	23.75	281400
1997-04-17	24.38	25.50	24.38	25.50	989100
1997-04-18	26.00	26.50	25.88	26.38	468900
1997-04-21	26.25	26.75	26.25	26.50	251400
1997-04-22	26.63	27.50	26.63	27.38	482800
1997-04-23	27.50	27.50	26.38	26.38	199400
1997-04-24	26.38	26.63	26.25	26.38	156800
1997-04-25	26.38	26.44	26.13	26.25	91500
1997-04-28	25.88	26.63	25.63	25.75	127800
1997-04-29	25.88	26.13	25.88	26.00	347100
1997-04-30	26.25	27.13	26.13	27.00	262300
1997-05-01	27.00	28.50	27.00	27.88	436800
1997-05-02	27.88	29.38	27.75	29.25	410500
1997-05-05	29.13	29.25	28.38	28.88	529300
1997-05-06	28.88	29.00	28.75	28.88	319400
1997-05-07	28.75	29.00	28.75	28.88	122300
1997-05-08	28.75	28.88	28.50	28.50	313000
1997-05-09	28.75	28.75	28.25	28.50	192400
1997-05-12	28.50	28.63	28.50	28.50	88900
1997-05-13	29.00	29.50	28.75	28.88	3763500
1997-05-14	29.00	29.13	28.50	28.50	978500
1997-05-15	28.63	28.88	28.50	28.75	477200
1997-05-16	28.75	28.88	28.50	28.88	562300
1997-05-19	28.88	29.25	28.75	29.13	211300
1997-05-20	29.13	29.25	28.50	28.50	1065300
1997-05-21	28.50	28.88	28.50	28.88	230000
1997-05-22	28.75	29.00	28.63	28.63	191200
1997-05-23	28.75	29.38	28.75	29.25	256500
1997-05-27	29.00	29.63	29.00	29.50	181800
1997-05-28	29.25	29.63	29.13	29.63	214500
1997-05-29	29.50	29.63	29.38	29.50	494900
1997-05-30	29.38	30.88	29.38	30.88	368100
1997-06-02	30.88	31.88	30.88	31.75	412400
1997-06-03	31.50	31.88	31.50	31.75	239000
1997-06-04	31.75	31.75	31.25	31.50	271500
1997-06-05	31.50	31.50	30.25	30.38	430100
1997-06-06	30.38	31.63	30.25	31.50	699000
1997-06-09	31.50	31.63	31.25	31.25	382500
1997-06-10	31.38	31.75	31.25	31.75	485300
1997-06-11	31.75	31.75	31.50	31.63	289700
1997-06-12	31.75	32.38	31.75	32.00	170800
1997-06-13	32.38	32.50	31.88	32.38	168700
1997-06-16	32.25	32.63	31.88	32.63	160800
1997-06-17	32.50	33.00	32.25	32.88	247800
1997-06-18	32.88	33.63	32.75	33.63	384500
1997-06-19	33.38	34.00	33.38	33.63	539100
1997-06-20	33.38	33.75	33.25	33.75	198300
1997-06-23	33.75	33.75	32.38	32.63	236500
1997-06-24	32.75	33.13	32.50	32.50	228600
1997-06-25	32.63	32.88	32.38	32.75	244100
1997-06-26	32.75	32.88	32.63	32.75	251600
1997-06-27	32.38	32.94	32.25	32.94	209100
1997-06-30	32.69	32.75	31.00	31.00	323100
1997-07-01	31.00	31.94	31.00	31.75	344200
1997-07-02	31.50	32.69	31.50	32.50	200700
1997-07-03	32.38	33.13	32.38	32.69	106400
1997-07-07	32.75	32.94	31.25	31.75	270400
1997-07-08	31.63	33.38	31.63	33.38	464000
1997-07-09	33.50	33.88	33.25	33.75	256500
1997-07-10	33.81	34.63	33.81	34.38	218800
1997-07-11	34.31	34.44	32.75	33.38	251700
1997-07-14	33.19	34.19	33.13	34.00	325000
1997-07-15	34.13	34.13	32.75	32.75	244200
1997-07-16	32.63	32.69	31.44	31.63	257000
1997-07-17	31.44	32.50	31.44	32.00	635400
1997-07-18	31.75	32.00	31.25	31.38	200800
1997-07-21	29.75	31.13	29.63	30.38	461400
1997-07-22	30.00	30.25	29.94	30.06	1203700
1997-07-23	30.13	31.00	30.06	30.88	417200
1997-07-24	30.88	31.13	30.50	30.88	197500
1997-07-25	30.88	31.19	30.50	31.19	237300
1997-07-28	33.75	34.94	33.75	34.81	1345300
1997-07-29	34.50	34.56	33.56	34.00	998600
1997-07-30	34.00	34.13	33.81	33.94	554700
1997-07-31	34.00	34.75	34.00	34.50	691700
1997-08-01	34.50	36.88	34.38	36.88	7215600
1997-08-04	36.50	36.56	35.88	36.31	2157800
1997-08-05	36.19	36.38	36.00	36.38	680600
1997-08-06	36.13	36.56	36.06	36.38	399400
1997-08-07	36.25	36.56	36.06	36.06	589600
1997-08-08	35.75	36.00	35.50	36.00	303200
1997-08-11	36.13	36.25	35.88	36.25	368800
1997-08-12	36.25	36.56	36.13	36.25	298500
1997-08-13	36.44	36.44	36.06	36.25	330900
1997-08-14	36.31	36.50	35.06	35.44	530200
1997-08-15	35.06	35.81	34.94	35.56	190800
1997-08-18	35.88	35.88	34.69	35.13	698400
1997-08-19	35.25	36.63	35.06	36.63	537300
1997-08-20	36.50	36.69	36.38	36.63	359900
1997-08-21	36.63	36.63	35.63	35.94	277500
1997-08-22	35.63	36.56	35.63	36.38	196800
1997-08-25	36.25	36.25	35.00	35.00	377600
1997-08-26	35.00	35.50	34.44	34.44	400700
1997-08-27	34.44	35.69	34.44	35.31	203800
1997-08-28	35.13	35.13	34.63	34.63	339400
1997-08-29	34.50	35.13	34.50	34.81	271300
1997-09-02	34.88	36.13	34.88	36.13	186000
1997-09-03	36.38	36.63	36.13	36.50	295800
1997-09-04	36.38	36.63	36.13	36.50	315300
1997-09-05	36.13	36.19	34.94	35.75	214900
1997-09-08	35.75	35.75	34.50	34.88	221800
1997-09-09	34.94	34.94	34.38	34.44	260900
1997-09-10	34.19	34.63	33.69	34.00	433000
1997-09-11	33.94	34.75	33.56	34.50	252000
1997-09-12	34.38	34.63	33.88	34.31	186200
1997-09-15	34.31	34.88	34.00	34.00	429200
1997-09-16	34.25	36.38	34.25	36.25	367100
1997-09-17	36.63	37.13	36.56	36.94	415600
1997-09-18	36.94	36.94	35.13	35.56	434600
1997-09-19	35.56	35.63	35.06	35.25	348700
1997-09-22	35.13	35.63	35.00	35.50	348300
1997-09-23	35.50	35.63	35.00	35.25	248700
1997-09-24	35.25	35.69	35.13	35.38	138800
1997-09-25	35.38	35.38	34.00	34.00	280300
1997-09-26	34.50	34.75	34.13	34.38	345200
1997-09-29	34.13	34.63	34.00	34.13	255300
1997-09-30	34.25	34.56	33.69	33.94	240000
1997-10-01	33.81	34.16	33.00	33.13	166700
1997-10-02	33.38	33.56	33.13	33.13	320900
1997-10-03	33.31	33.56	33.19	33.44	282400
1997-10-06	33.44	33.63	33.38	33.63	288600
1997-10-07	33.44	33.56	32.75	33.25	289500
1997-10-08	33.13	33.13	32.19	32.69	442300
1997-10-09	32.56	32.75	32.38	32.50	436000
1997-10-10	32.50	32.69	32.25	32.25	251400
1997-10-13	32.44	32.50	31.94	32.13	128700
1997-10-14	32.25	33.38	32.13	33.38	424900
1997-10-15	33.25	34.25	33.19	33.81	216400
1997-10-16	34.13	34.75	33.75	33.94	267300
1997-10-17	33.63	33.75	32.75	33.25	318100
1997-10-20	33.25	35.38	33.25	34.94	240300
1997-10-21	34.81	35.06	34.50	35.00	282100
1997-10-22	34.94	35.38	34.81	34.81	321900
1997-10-23	34.56	34.63	34.00	34.19	103900
1997-10-24	34.25	34.50	33.75	33.94	231300
1997-10-27	33.00	33.06	30.50	30.50	369700
1997-10-28	30.00	32.13	29.75	31.94	616700
1997-10-29	31.88	33.38	31.88	32.88	306600
1997-10-30	32.75	33.50	32.56	32.75	193400
1997-10-31	33.00	34.50	32.31	34.50	302900
1997-11-03	35.00	35.44	33.88	34.50	374900
1997-11-04	34.50	35.94	34.44	35.69	388200
1997-11-05	35.63	35.63	35.25	35.50	212200
1997-11-06	35.63	35.63	34.69	34.94	403200
1997-11-07	34.25	34.81	33.69	34.63	349500
1997-11-10	34.81	35.13	34.56	34.94	190700
1997-11-11	35.00	35.25	34.88	34.88	491700
1997-11-12	34.63	34.63	34.38	34.38	195800
1997-11-13	34.44	35.00	34.44	35.00	269700
1997-11-14	34.88	35.00	34.50	35.00	257600
1997-11-17	34.75	35.13	34.75	35.00	186700
1997-11-18	35.13	35.13	34.50	34.75	217600
1997-11-19	34.63	35.25	34.50	34.75	138100
1997-11-20	34.88	35.38	34.63	35.38	99600
1997-11-21	35.50	35.88	35.25	35.31	106400
1997-11-24	35.13	35.13	34.13	34.13	445100
1997-11-25	34.25	34.38	33.88	34.00	440400
1997-11-26	34.00	34.00	33.75	33.94	197500
1997-11-28	34.00	34.00	33.88	33.88	110600
1997-12-01	34.00	34.63	33.94	34.63	314200
1997-12-02	34.75	35.00	34.63	35.00	252300
1997-12-03	34.88	35.00	34.50	34.94	66200
1997-12-04	35.00	35.44	34.75	35.00	438100
1997-12-05	35.00	35.38	34.63	34.75	211400
1997-12-08	34.50	35.50	34.50	35.50	274400
1997-12-09	35.50	36.06	35.25	35.31	243700
1997-12-10	35.13	35.69	35.00	35.38	270400
1997-12-11	35.25	35.44	34.19	34.94	168100
1997-12-12	34.81	35.44	34.56	35.00	146000
1997-12-15	35.00	35.63	34.94	35.19	153900
1997-12-16	35.38	35.38	34.56	34.94	306600
1997-12-17	35.13	35.75	34.81	34.94	255700
1997-12-18	34.94	35.44	34.50	35.25	173400
1997-12-19	34.94	35.00	33.88	34.75	432800
1997-12-22	35.00	35.00	34.00	34.38	259100
1997-12-23	34.25	34.75	33.97	34.00	250700
1997-12-24	34.06	34.38	34.00	34.06	91700
1997-12-26	34.19	34.38	33.88	34.13	35200
1997-12-29	34.13	35.63	34.13	35.63	177600
1997-12-30	36.25	36.94	35.75	36.88	294300
1997-12-31	37.19	38.38	37.19	37.94	504100
1998-01-02	39.00	39.19	38.50	38.81	175200
1998-01-05	38.81	39.38	38.75	39.00	338500
1998-01-06	38.88	38.94	37.75	38.13	196200
1998-01-07	38.00	38.00	37.13	37.38	167000
1998-01-08	37.50	38.19	37.19	38.06	105800
1998-01-09	38.06	38.50	36.63	36.69	464800
1998-01-12	35.25	36.38	35.25	36.19	303200
1998-01-13	36.38	36.63	36.00	36.13	221900
1998-01-14	36.13	36.13	35.25	35.50	194900
1998-01-15	35.00	35.19	33.75	34.63	370300
1998-01-16	34.75	35.31	34.75	35.00	342300
1998-01-20	35.13	35.19	34.38	34.50	414600
1998-01-21	34.50	37.13	34.50	37.13	277700
1998-01-22	36.88	37.00	35.31	35.69	206600
1998-01-23	35.75	36.38	35.75	36.13	151900
1998-01-26	36.25	36.81	36.00	36.13	68400
1998-01-27	36.25	37.38	36.25	36.75	125900
1998-01-28	36.63	37.69	36.38	37.44	283900
1998-01-29	37.50	37.63	36.69	36.75	263200
1998-01-30	36.63	36.75	35.88	36.38	198700
1998-02-02	36.69	37.19	36.63	36.81	198300
1998-02-03	36.63	36.75	36.38	36.56	134600
1998-02-04	36.69	38.75	36.50	38.63	257800
1998-02-05	38.75	39.88	38.00	38.25	322000
1998-02-06	38.38	38.63	37.88	38.13	182900
1998-02-09	38.13	38.50	37.81	38.19	92000
1998-02-10	38.44	38.75	38.19	38.31	198800
1998-02-11	38.25	38.38	37.75	38.19	202500
1998-02-12	38.25	38.63	37.88	38.63	151700
1998-02-13	38.44	39.13	38.25	38.94	151000
1998-02-17	39.19	39.25	38.88	38.94	114100
1998-02-18	39.00	39.25	39.00	39.13	103600
1998-02-19	39.06	39.38	38.81	39.25	210700
1998-02-20	39.38	39.44	39.00	39.19	125400
1998-02-23	39.13	39.38	38.13	39.00	135200
1998-02-24	38.88	38.94	38.25	38.44	133600
1998-02-25	38.63	38.88	38.50	38.50	148400
1998-02-26	38.38	38.38	38.00	38.13	138700
1998-02-27	38.31	38.69	38.06	38.38	474300
1998-03-02	42.50	42.50	40.88	41.38	591700
1998-03-03	41.38	43.38	41.38	43.31	684100
1998-03-04	43.13	43.63	42.75	43.56	517500
1998-03-05	43.19	43.25	42.63	43.13	238700
1998-03-06	43.00	44.50	43.00	44.13	710100
1998-03-09	44.00	44.38	44.00	44.00	472300
1998-03-10	44.13	45.13	44.13	44.94	285800
1998-03-11	44.69	44.88	44.50	44.69	124800
1998-03-12	44.50	45.25	44.38	44.94	325700
1998-03-13	44.81	45.75	44.81	45.31	412400
1998-03-16	45.38	45.50	44.75	45.00	280500
1998-03-17	44.81	45.13	44.63	44.69	318800
1998-03-18	44.69	44.69	43.22	43.75	379500
1998-03-19	44.00	44.44	43.88	44.19	817600
1998-03-20	44.75	44.75	44.38	44.56	568700
1998-03-23	44.44	46.00	44.38	45.63	297300
1998-03-24	45.63	46.19	45.31	45.38	387500
1998-03-25	45.44	46.00	45.38	45.63	127500
1998-03-26	45.63	45.75	44.72	44.81	124500
1998-03-27	44.75	44.75	43.88	44.13	278600
1998-03-30	44.25	44.38	43.50	43.75	193700
1998-03-31	43.81	44.06	43.19	43.25	256500
1998-04-01	43.19	43.31	42.63	43.00	477400
1998-04-02	43.00	43.75	42.88	43.75	362600
1998-04-03	43.63	43.88	43.00	43.88	250000
1998-04-06	44.25	44.50	43.13	43.25	229900
1998-04-07	43.06	43.06	41.69	41.94	192600
1998-04-08	42.19	42.19	41.63	41.75	246800
1998-04-09	41.88	43.19	41.75	42.94	580500
1998-04-13	42.81	42.94	42.31	42.63	443200
1998-04-14	42.75	43.69	42.50	43.38	400000
1998-04-15	43.44	44.44	43.06	44.25	546800
1998-04-16	44.13	44.50	43.50	44.44	431300
1998-04-17	43.88	44.00	43.38	43.75	538000
1998-04-20	43.56	43.75	42.75	42.75	198600
1998-04-21	42.50	42.75	42.00	42.69	346700
1998-04-22	42.69	42.75	42.00	42.06	176600
1998-04-23	42.06	42.50	40.50	40.88	308800
1998-04-24	40.88	40.94	39.63	39.75	308700
1998-04-27	39.00	40.63	39.00	40.63	425700
1998-04-28	40.81	41.19	40.00	40.81	226500
1998-04-29	40.81	40.88	39.69	39.75	370100
1998-04-30	39.75	40.38	39.50	39.56	325000
1998-05-01	39.69	39.69	38.94	39.25	219300
1998-05-04	39.75	40.19	39.38	39.94	492800
1998-05-05	40.13	41.50	40.00	41.50	505400
1998-05-06	42.25	42.25	41.31	41.50	678500
1998-05-07	41.38	41.38	40.63	40.69	257700
1998-05-08	40.69	40.81	40.25	40.31	240600
1998-05-11	40.13	40.44	40.00	40.19	297800
1998-05-12	40.44	40.63	39.50	40.56	342800
1998-05-13	40.56	40.69	39.56	40.19	555300
1998-05-14	40.25	42.25	40.25	41.88	825800
1998-05-15	42.44	43.88	42.44	43.75	7315300
1998-05-18	44.38	44.75	43.38	44.56	1961200
1998-05-19	45.00	45.31	44.69	44.75	1208400
1998-05-20	44.63	44.88	44.19	44.75	989300
1998-05-21	44.81	44.88	44.50	44.63	732200
1998-05-22	44.63	44.88	44.63	44.88	542900
1998-05-26	44.88	45.44	44.56	44.56	571400
1998-05-27	44.13	44.25	43.88	44.25	1016400
1998-05-28	44.38	45.13	44.13	44.94	664100
1998-05-29	45.50	45.50	44.38	44.94	452200
1998-06-01	44.50	44.75	44.25	44.63	766600
1998-06-02	44.38	44.50	44.06	44.38	868800
1998-06-03	44.50	44.75	44.25	44.56	327200
1998-06-04	44.38	44.38	43.88	44.00	145900
1998-06-05	44.25	44.88	44.06	44.88	253500
1998-06-08	44.63	45.56	44.56	45.56	319300
1998-06-09	45.56	46.75	45.25	46.19	523300
1998-06-10	46.19	47.56	46.13	47.31	652400
1998-06-11	47.25	47.50	47.06	47.44	515500
1998-06-12	47.25	47.31	46.38	47.19	420900
1998-06-15	46.75	47.13	46.13	46.44	434000
1998-06-16	46.13	46.25	45.00	45.06	527400
1998-06-17	45.13	45.25	44.88	45.00	329200
1998-06-18	45.00	45.00	43.63	43.94	1235100
1998-06-19	43.88	43.88	42.81	43.88	453700
1998-06-22	43.50	44.25	43.19	43.94	715400
1998-06-23	44.00	44.50	44.00	44.25	658900
1998-06-24	44.25	45.13	44.19	44.94	216800
1998-06-25	45.00	45.63	44.94	45.06	395100
1998-06-26	45.00	45.06	44.25	44.31	376200
1998-06-29	44.44	44.88	44.44	44.75	165600
1998-06-30	44.63	46.00	44.63	44.75	373200
1998-07-01	44.81	46.38	44.81	46.19	263100
1998-07-02	46.19	46.56	45.88	46.38	174800
1998-07-06	46.44	46.50	46.00	46.19	179700
1998-07-07	46.19	46.81	46.19	46.81	296400
1998-07-08	46.69	48.00	46.50	48.00	365000
1998-07-09	47.88	48.00	46.63	47.00	426700
1998-07-10	46.50	46.63	44.75	46.19	316200
1998-07-13	46.13	47.38	46.13	47.06	554900
1998-07-14	47.13	48.38	46.94	48.19	457800
1998-07-15	48.38	48.69	47.63	48.00	858500
1998-07-16	48.00	48.44	47.75	48.06	477500
1998-07-17	48.00	48.44	48.00	48.38	386000
1998-07-20	48.25	49.00	48.19	48.63	350900
1998-07-21	48.50	48.50	47.00	48.13	312900
1998-07-22	47.94	47.94	47.63	47.69	205100
1998-07-23	47.56	47.75	46.50	46.94	351400
1998-07-24	47.00	47.25	46.00	46.06	296700
1998-07-27	46.06	46.19	44.94	46.06	308500
1998-07-28	45.88	46.13	44.50	45.75	289900
1998-07-29	45.88	46.00	44.38	44.75	132200
1998-07-30	44.75	44.94	44.25	44.31	137800
1998-07-31	44.31	44.75	44.00	44.13	159200
1998-08-03	44.00	44.00	43.31	43.94	369000
1998-08-04	43.88	43.94	42.63	42.75	464600
1998-08-05	42.50	43.25	42.00	42.13	521700
1998-08-06	41.00	41.63	41.00	41.63	475400
1998-08-07	41.63	42.25	41.63	41.81	783400
1998-08-10	41.63	41.63	41.19	41.25	474300
1998-08-11	39.63	40.69	39.63	40.00	477600
1998-08-12	40.00	40.75	40.00	40.56	570800
1998-08-13	40.69	41.00	40.00	40.13	377200
1998-08-14	40.13	40.25	39.19	39.38	295900
1998-08-17	39.38	40.44	39.25	40.06	234100
1998-08-18	40.13	40.88	40.06	40.38	592800
1998-08-19	40.50	41.50	40.50	41.25	441200
1998-08-20	41.31	41.50	41.00	41.50	231100
1998-08-21	41.00	41.06	39.50	39.69	292400
1998-08-24	39.69	39.88	39.00	39.06	679300
1998-08-25	39.19	39.44	38.31	38.50	1196500
1998-08-26	37.75	38.00	37.38	37.63	751800
1998-08-27	34.25	34.25	32.38	33.94	2595200
1998-08-28	34.00	34.13	32.69	32.69	1324600
1998-08-31	32.75	33.00	30.25	31.64	1177300
1998-09-01	31.50	32.19	31.00	32.00	962100
1998-09-02	32.00	33.13	31.75	32.81	1175500
1998-09-03	32.56	33.13	32.38	33.13	656000
1998-09-04	33.13	33.38	32.00	32.13	492800
1998-09-08	33.50	35.44	33.13	35.31	467300
1998-09-09	35.19	35.88	33.50	33.56	891100
1998-09-10	33.56	33.56	32.31	32.38	653800
1998-09-11	32.13	33.50	32.13	33.50	320600
1998-09-14	33.81	35.19	33.81	35.19	413700
1998-09-15	33.88	33.94	33.06	33.31	1195000
1998-09-16	32.88	33.13	31.00	31.38	1533600
1998-09-17	30.94	30.94	30.06	30.63	689900
1998-09-18	31.00	31.25	29.50	29.63	1106800
1998-09-21	29.50	29.69	28.94	29.38	469500
1998-09-22	29.50	29.56	28.88	29.00	307200
1998-09-23	28.75	28.75	26.56	27.31	2417100
1998-09-24	27.44	28.25	26.63	26.94	599500
1998-09-25	27.00	27.25	26.00	26.00	788200
1998-09-28	27.00	27.13	25.63	26.00	1333200
1998-09-29	26.38	26.38	23.75	24.75	1769900
1998-09-30	24.25	25.13	24.25	25.00	1353900
1998-10-01	25.00	27.25	25.00	27.00	1213800
1998-10-02	27.00	27.50	26.38	27.19	738700
1998-10-05	27.00	27.38	26.38	26.50	692900
1998-10-06	26.75	26.88	25.56	25.56	735600
1998-10-07	25.81	26.00	24.00	24.38	593200
1998-10-08	24.38	25.75	24.00	25.63	694800
1998-10-09	25.63	26.13	25.00	25.56	359800
1998-10-12	25.81	28.75	25.81	28.06	300700
1998-10-13	27.81	28.50	27.63	28.25	233400
1998-10-14	28.25	28.50	27.13	27.88	347400
1998-10-15	27.63	30.00	27.50	29.94	217700
1998-10-16	32.38	32.38	31.00	31.38	871400
1998-10-19	31.25	31.25	30.00	30.13	348300
1998-10-20	30.63	35.00	30.56	34.06	858800
1998-10-21	34.19	35.75	33.00	33.50	558200
1998-10-22	33.75	33.75	27.50	27.50	1729200
1998-10-23	29.50	29.50	26.00	27.25	1994200
1998-10-26	27.38	27.88	27.13	27.63	820900
1998-10-27	27.88	28.25	27.06	27.50	467400
1998-10-28	27.25	28.00	27.25	27.63	568500
1998-10-29	27.75	28.50	27.75	28.25	796500
1998-10-30	28.44	30.88	28.44	30.69	883100
1998-11-02	30.75	31.63	30.00	31.44	342200
1998-11-03	32.00	32.00	30.50	30.63	618900
1998-11-04	30.75	31.25	29.25	29.75	791700
1998-11-05	29.88	32.75	29.88	31.50	348600
1998-11-06	31.50	32.13	31.38	32.06	173000
1998-11-09	31.88	32.63	31.50	31.63	153400
1998-11-10	31.81	31.81	31.19	31.19	192800
1998-11-11	31.25	32.50	31.25	31.75	343700
1998-11-12	31.56	32.31	31.56	31.94	283300
1998-11-13	31.81	32.31	31.13	32.19	312300
1998-11-16	33.13	33.56	32.56	33.56	281900
1998-11-17	33.75	33.75	32.81	33.06	264600
1998-11-18	33.06	33.06	32.25	32.88	348300
1998-11-19	32.69	32.88	31.50	31.50	363100
1998-11-20	31.88	32.56	31.56	32.56	373900
1998-11-23	32.38	33.25	32.31	32.88	507200
1998-11-24	32.88	33.44	32.44	33.38	269700
1998-11-25	33.50	33.50	32.56	32.88	185800
1998-11-27	32.50	32.88	32.50	32.81	54900
1998-11-30	32.63	32.88	32.13	32.13	121700
1998-12-01	31.50	31.63	31.00	31.63	532800
1998-12-02	31.56	31.56	30.31	30.50	299500
1998-12-03	30.75	30.75	29.13	29.13	478000
1998-12-04	29.13	30.25	28.38	30.00	536300
1998-12-07	30.00	30.06	29.00	29.00	253300
1998-12-08	29.06	29.06	27.38	28.44	821700
1998-12-09	28.50	28.69	28.00	28.00	485500
1998-12-10	28.00	28.06	27.00	27.19	350900
1998-12-11	27.00	27.88	26.13	27.88	458400
1998-12-14	27.75	28.31	27.75	28.13	346800
1998-12-15	28.06	28.06	26.81	27.50	407100
1998-12-16	27.75	27.75	26.25	26.25	397500
1998-12-17	26.38	26.44	25.75	26.25	617400
1998-12-18	26.38	27.00	26.13	26.25	584100
1998-12-21	26.44	28.00	26.44	27.81	447300
1998-12-22	27.75	28.38	27.50	27.88	623900
1998-12-23	28.00	29.50	28.00	29.38	294200
1998-12-24	29.25	29.69	29.06	29.44	175100
1998-12-28	29.75	30.50	29.06	29.25	275400
1998-12-29	29.38	29.38	28.38	28.56	243500
1998-12-30	29.13	29.63	28.94	29.50	207400
1998-12-31	29.38	30.81	29.31	30.63	409900
1999-01-04	31.38	31.38	30.13	30.94	566600
1999-01-05	31.50	32.75	31.31	32.00	348500
1999-01-06	32.25	32.38	31.31	31.69	374100
1999-01-07	30.50	31.19	30.50	30.69	261100
1999-01-08	30.81	30.88	30.25	30.50	495200
1999-01-11	30.25	30.31	29.63	30.19	662900
1999-01-12	30.19	30.81	30.06	30.50	443100
1999-01-13	28.00	29.88	28.00	29.81	411700
1999-01-14	29.75	29.94	29.00	29.69	406900
1999-01-15	30.00	30.50	29.75	30.50	380400
1999-01-19	30.38	30.38	29.63	30.31	350100
1999-01-20	31.00	31.13	30.63	31.06	332200
1999-01-21	30.88	31.88	30.88	31.44	793600
1999-01-22	31.25	31.25	30.50	30.69	607300
1999-01-25	30.63	31.75	30.44	31.38	321800
1999-01-26	31.25	31.31	30.44	30.44	306900
1999-01-27	30.69	30.69	29.25	30.00	321800
1999-01-28	30.00	30.00	29.13	29.44	153000
1999-01-29	29.56	29.66	28.75	29.25	319300
1999-02-01	29.25	29.31	28.44	28.50	213600
1999-02-02	28.50	28.63	27.75	27.88	481000
1999-02-03	27.75	27.75	26.88	27.75	532700
1999-02-04	27.63	27.88	26.13	26.88	973000
1999-02-05	27.00	28.31	26.94	27.50	687700
1999-02-08	27.63	28.75	27.56	27.63	500400
1999-02-09	27.81	27.88	27.31	27.63	321000
1999-02-10	27.88	27.94	26.38	26.81	593800
1999-02-11	26.81	26.94	25.00	26.00	1234900
1999-02-12	25.94	26.00	25.56	25.81	551800
1999-02-16	26.13	26.13	25.06	25.19	411100
1999-02-17	25.13	25.13	24.63	24.75	773800
1999-02-18	24.81	25.13	24.63	24.75	431600
1999-02-19	24.75	25.13	24.63	24.69	519200
1999-02-22	24.75	25.38	24.25	25.19	580700
1999-02-23	25.44	25.44	24.75	24.94	442600
1999-02-24	25.06	25.13	24.00	24.44	626600
1999-02-25	24.44	24.88	24.13	24.44	408100
1999-02-26	24.25	24.31	23.56	23.94	426100
1999-03-01	23.88	24.19	23.75	24.00	514800
1999-03-02	24.19	24.19	23.44	23.56	824800
1999-03-03	23.56	23.63	22.00	22.63	961500
1999-03-04	22.56	23.88	22.44	23.38	785100
1999-03-05	24.25	24.69	23.75	24.31	400100
1999-03-08	24.31	24.63	24.25	24.50	549000
1999-03-09	25.00	25.06	24.50	24.50	403800
1999-03-10	24.50	25.00	24.50	24.81	549400
1999-03-11	25.00	26.38	25.00	25.69	604500
1999-03-12	25.88	26.38	25.25	25.56	494000
1999-03-15	25.44	26.19	25.38	26.06	294400
1999-03-16	26.25	26.25	26.00	26.06	373700
1999-03-17	26.00	26.06	25.13	25.44	342600
1999-03-18	25.44	26.25	25.44	26.25	325300
1999-03-19	26.13	26.13	25.25	25.44	410500
1999-03-22	25.63	25.63	25.13	25.63	243800
1999-03-23	25.00	25.00	24.13	24.31	693600
1999-03-24	24.44	24.63	24.25	24.50	420500
1999-03-25	24.44	24.88	24.31	24.56	284800
1999-03-26	24.44	24.75	24.25	24.56	215700
1999-03-29	24.56	25.25	24.56	24.75	839900
1999-03-30	24.69	25.38	24.69	25.06	249800
1999-03-31	25.06	25.44	25.00	25.00	334200
1999-04-01	25.13	25.31	24.88	25.06	306300
1999-04-05	25.25	25.63	24.81	24.94	345700
1999-04-06	24.50	24.63	23.63	23.94	501300
1999-04-07	24.25	24.94	24.13	24.63	376700
1999-04-08	24.88	24.88	24.63	24.75	461100
1999-04-09	24.88	25.00	24.56	24.56	260400
1999-04-12	24.69	25.94	24.69	25.81	272800
1999-04-13	26.00	26.50	26.00	26.31	312100
1999-04-14	26.25	28.44	25.56	28.31	1169900
1999-04-15	28.50	30.94	28.50	30.00	1074800
1999-04-16	30.00	30.00	28.06	28.63	742800
1999-04-19	28.75	31.50	28.69	29.94	521500
1999-04-20	30.00	30.25	29.63	30.06	754500
1999-04-21	30.00	30.06	29.00	29.13	670900
1999-04-22	27.50	27.63	27.06	27.25	769200
1999-04-23	27.50	28.00	27.44	27.81	549100
1999-04-26	27.75	27.88	26.50	26.88	297300
1999-04-27	26.88	27.63	26.63	27.50	383500
1999-04-28	28.13	29.63	28.00	29.56	832800
1999-04-29	29.56	30.25	29.19	29.25	1193200
1999-04-30	29.25	29.50	28.63	29.00	534600
1999-05-03	28.75	29.00	28.63	29.00	517000
1999-05-04	29.00	29.00	27.75	27.94	553500
1999-05-05	28.38	29.94	28.38	29.94	1008600
1999-05-06	29.63	29.88	29.50	29.50	787500
1999-05-07	29.56	29.81	29.50	29.50	522700
1999-05-10	29.56	30.19	29.56	29.81	1019600
1999-05-11	29.81	29.88	29.25	29.63	447900
1999-05-12	29.56	29.56	27.88	28.25	411400
1999-05-13	28.25	28.44	27.38	27.88	395900
1999-05-14	27.88	28.00	27.50	27.50	305600
1999-05-17	27.50	28.38	27.50	27.94	451900
1999-05-18	28.31	28.31	26.75	28.25	628600
1999-05-19	28.13	29.19	27.63	29.06	536900
1999-05-20	29.06	29.19	28.81	29.13	431600
1999-05-21	29.13	30.00	29.13	29.81	595300
1999-05-24	29.69	31.50	29.25	31.00	718800
1999-05-25	31.00	31.25	30.31	30.31	1076800
1999-05-26	30.31	30.31	29.63	29.69	280100
1999-05-27	29.75	29.81	29.06	29.81	265500
1999-05-28	30.00	30.75	30.00	30.50	428700
1999-06-01	30.31	30.88	30.31	30.88	403500
1999-06-02	31.13	31.88	30.56	30.75	388600
1999-06-03	30.81	31.44	30.81	31.00	160600
1999-06-04	31.06	31.75	30.69	31.75	254100
1999-06-07	32.50	32.50	31.88	32.00	245100
1999-06-08	32.00	32.19	31.63	31.63	672000
1999-06-09	31.56	32.38	31.13	31.13	269200
1999-06-10	31.25	31.75	30.75	31.50	312900
1999-06-11	31.44	31.44	31.00	31.00	351400
1999-06-14	31.00	32.00	30.38	31.63	389400
1999-06-15	31.88	32.63	31.69	32.44	207700
1999-06-16	32.75	32.81	32.00	32.00	367000
1999-06-17	32.00	32.56	31.75	32.50	288200
1999-06-18	32.75	33.44	32.69	33.19	342200
1999-06-21	33.19	33.25	32.88	33.19	227800
1999-06-22	33.44	33.44	32.38	32.44	392300
1999-06-23	31.88	32.25	31.25	32.06	600000
1999-06-24	32.06	32.06	31.00	31.13	297400
1999-06-25	31.50	32.69	31.50	32.50	405900
1999-06-28	32.63	33.00	32.25	32.25	425000
1999-06-29	32.38	32.75	32.31	32.63	411000
1999-06-30	32.63	32.69	31.94	32.69	494600
1999-07-01	32.38	32.81	31.75	32.75	389600
1999-07-02	32.25	32.44	31.25	31.56	278800
1999-07-06	31.81	32.00	31.19	31.38	240500
1999-07-07	31.63	31.63	30.44	31.38	342600
1999-07-08	31.38	31.56	30.75	30.88	280700
1999-07-09	30.94	31.94	30.94	31.69	165000
1999-07-12	31.69	32.19	31.69	32.13	230700
1999-07-13	32.38	32.38	31.25	31.25	262500
1999-07-14	31.13	31.19	29.88	30.25	263000
1999-07-15	31.00	31.00	30.06	30.06	396900
1999-07-16	30.19	30.19	29.81	30.00	330300
1999-07-19	30.19	30.19	29.63	29.69	250900
1999-07-20	29.69	29.69	26.13	26.38	1411800
1999-07-21	26.63	27.56	26.31	26.44	1326100
1999-07-22	26.50	26.63	25.81	26.00	488200
1999-07-23	26.13	26.19	25.38	25.50	431500
1999-07-26	25.63	25.63	25.06	25.06	183200
1999-07-27	25.31	26.00	25.19	25.88	715700
1999-07-28	26.00	26.25	25.56	26.13	1340400
1999-07-29	25.63	25.63	25.00	25.13	571200
1999-07-30	25.06	25.56	24.94	24.94	511100
1999-08-02	25.13	25.75	25.13	25.31	565000
1999-08-03	25.25	25.50	25.19	25.44	304800
1999-08-04	25.88	25.94	25.44	25.50	903300
1999-08-05	25.50	25.75	24.88	24.94	416400
1999-08-06	24.88	25.06	24.81	25.00	189000
1999-08-09	25.00	25.00	24.38	24.38	422800
1999-08-10	24.88	24.88	24.00	24.13	282400
1999-08-11	24.13	24.50	24.06	24.38	448000
1999-08-12	24.25	24.38	23.88	23.94	256800
1999-08-13	24.00	24.19	23.63	23.69	469200
1999-08-16	23.88	24.63	23.88	24.38	341900
1999-08-17	24.38	24.81	24.31	24.69	320400
1999-08-18	24.69	25.00	24.56	24.75	343100
1999-08-19	24.63	25.00	24.63	24.88	568900
1999-08-20	24.88	25.31	24.81	25.19	322800
1999-08-23	25.19	25.56	25.19	25.38	231200
1999-08-24	25.25	25.63	24.75	25.31	392400
1999-08-25	25.19	25.38	25.00	25.00	742600
1999-08-26	25.63	25.63	24.50	24.88	230700
1999-08-27	24.25	25.06	24.25	25.06	124700
1999-08-30	25.25	25.38	24.44	24.44	199600
1999-08-31	24.63	24.75	23.50	24.75	523000
1999-09-01	24.69	24.69	24.06	24.38	317900
1999-09-02	24.38	24.38	23.75	24.00	220400
1999-09-03	24.13	24.13	23.50	24.06	279800
1999-09-07	24.13	24.19	23.75	23.75	520000
1999-09-08	23.94	24.19	23.75	23.81	319200
1999-09-09	23.81	24.00	23.63	23.81	870300
1999-09-10	23.88	24.13	23.69	23.69	226700
1999-09-13	23.75	23.81	23.63	23.63	356400
1999-09-14	23.69	23.75	23.50	23.50	915600
1999-09-15	23.75	24.69	23.63	23.69	703000
1999-09-16	23.75	24.19	23.63	24.00	1045000
1999-09-17	23.94	23.94	23.50	23.81	600000
1999-09-20	23.94	23.94	22.19	22.63	555800
1999-09-21	22.13	22.31	20.06	20.50	1077300
1999-09-22	20.50	20.81	20.06	20.25	1029900
1999-09-23	20.38	20.44	19.63	20.25	980300
1999-09-24	20.00	20.13	19.75	19.75	1024300
1999-09-27	19.75	19.81	19.56	19.63	517400
1999-09-28	19.63	19.88	19.44	19.50	584000
1999-09-29	19.69	19.88	19.56	19.69	507100
1999-09-30	19.75	20.00	19.63	19.81	785300
1999-10-01	19.63	20.13	19.63	20.13	725000
1999-10-04	20.13	20.38	19.88	20.00	497400
1999-10-05	20.13	20.63	19.94	20.50	635900
1999-10-06	20.38	20.63	20.00	20.13	535900
1999-10-07	19.88	20.19	19.56	19.88	913300
1999-10-08	20.00	20.38	19.94	20.00	251600
1999-10-11	19.88	20.25	19.75	19.94	349000
1999-10-12	19.88	20.13	19.75	20.00	227900
1999-10-13	19.94	20.06	19.63	19.75	347800
1999-10-14	19.75	19.88	19.56	19.75	309400
1999-10-15	19.63	19.75	19.31	19.75	458500
1999-10-18	19.75	20.25	19.63	20.00	495000
1999-10-19	20.00	20.44	20.00	20.19	334000
1999-10-20	20.19	20.19	20.00	20.06	285700
1999-10-21	20.13	20.13	19.94	20.00	209800
1999-10-22	20.00	21.31	20.00	21.31	409700
1999-10-25	21.19	21.56	20.81	21.31	357500
1999-10-26	21.13	21.63	21.06	21.50	288700
1999-10-27	21.56	22.25	21.56	22.13	403300
1999-10-28	22.25	23.50	22.19	23.50	695600
1999-10-29	23.56	24.00	23.25	23.94	328500
1999-11-01	23.94	24.50	23.88	24.38	438200
1999-11-02	24.25	24.63	24.06	24.56	318000
1999-11-03	24.63	24.94	24.19	24.81	420900
1999-11-04	24.75	24.75	24.31	24.56	549300
1999-11-05	24.63	24.81	24.50	24.56	449900
1999-11-08	24.69	24.94	24.50	24.56	548000
1999-11-09	24.69	24.94	24.13	24.38	628100
1999-11-10	24.13	24.63	24.13	24.13	427600
1999-11-11	24.19	24.19	24.06	24.19	469000
1999-11-12	24.19	24.44	23.63	23.69	420400
1999-11-15	23.69	23.94	23.38	23.81	820400
1999-11-16	23.75	24.31	23.75	24.06	630600
1999-11-17	24.06	24.44	24.00	24.25	666000
1999-11-18	24.13	24.31	24.06	24.31	539000
1999-11-19	24.06	24.19	23.88	24.06	779100
1999-11-22	24.06	24.25	23.81	24.00	516300
1999-11-23	23.81	24.31	23.81	24.25	236300
1999-11-24	24.25	24.38	24.06	24.19	145700
1999-11-26	24.06	24.13	24.00	24.00	35500
1999-11-29	24.00	24.06	23.13	23.56	326000
1999-11-30	23.56	24.19	23.56	23.94	277600
1999-12-01	23.94	24.19	23.88	23.94	324800
1999-12-02	23.88	24.13	23.38	24.06	369500
1999-12-03	24.25	24.75	24.25	24.44	330000
1999-12-06	24.50	24.63	24.31	24.38	651000
1999-12-07	24.38	24.44	23.56	23.69	527900
1999-12-08	23.94	24.00	23.75	24.00	184000
1999-12-09	24.00	25.19	24.00	24.94	601400
1999-12-10	24.81	25.44	24.63	25.38	352800
1999-12-13	25.00	25.25	24.75	24.92	414900
1999-12-14	24.75	24.81	23.94	24.00	856500
1999-12-15	23.88	24.19	23.75	24.00	667700
1999-12-16	23.75	24.00	23.38	24.00	505900
1999-12-17	24.00	25.38	23.56	25.38	608700
1999-12-20	25.00	25.00	23.50	23.63	356800
1999-12-21	23.63	24.44	23.06	23.38	669600
1999-12-22	23.25	23.94	23.19	23.56	172700
1999-12-23	23.56	24.25	23.56	24.13	256900
1999-12-27	23.75	23.94	23.38	23.38	255300
1999-12-28	23.63	25.38	23.50	25.00	246000
1999-12-29	24.75	25.00	24.38	24.38	136800
1999-12-30	24.50	25.00	24.38	24.50	136700
1999-12-31	24.50	25.19	24.44	25.06	189600
2000-01-03	24.63	24.88	23.13	23.63	309800
2000-01-04	23.81	23.88	22.75	22.75	356700
2000-01-05	22.75	23.00	22.63	23.00	782300
2000-01-06	22.88	24.50	22.88	24.31	296500
2000-01-07	24.50	24.50	23.50	23.75	230900
2000-01-10	23.69	24.00	23.50	23.69	240400
2000-01-11	23.50	23.56	22.81	23.00	388500
2000-01-12	22.88	23.00	21.94	21.94	376500
2000-01-13	22.19	22.88	22.00	22.06	426800
2000-01-14	22.00	22.13	21.44	21.81	392100
2000-01-18	21.50	21.69	21.13	21.25	244100
2000-01-19	21.00	21.44	21.00	21.00	577500
2000-01-20	21.19	21.19	20.69	20.81	536600
2000-01-21	21.00	21.00	20.13	20.19	693500
2000-01-24	20.25	20.31	19.25	19.50	630700
2000-01-25	19.63	19.75	19.00	19.06	445900
2000-01-26	19.50	19.50	18.75	18.81	834900
2000-01-27	18.75	18.94	18.50	18.75	444800
2000-01-28	18.63	19.25	18.63	18.88	472600
2000-01-31	18.75	18.81	18.13	18.31	356100
2000-02-01	18.44	18.69	18.31	18.63	424300
2000-02-02	18.44	18.56	18.06	18.13	364700
2000-02-03	18.25	18.31	17.94	18.00	411200
2000-02-04	18.00	18.00	16.94	17.13	679600
2000-02-07	17.13	17.13	16.25	16.50	569300
2000-02-08	16.63	17.13	16.38	16.94	642600
2000-02-09	17.00	17.38	16.56	16.69	532800
2000-02-10	16.75	17.88	16.63	16.69	1084500
2000-02-11	17.00	17.06	16.25	16.31	649700
2000-02-14	16.25	16.38	15.94	16.19	431200
2000-02-15	16.06	16.63	16.06	16.31	408800
2000-02-16	16.25	16.50	15.75	15.81	236700
2000-02-17	16.00	16.06	15.50	15.50	393100
2000-02-18	15.50	15.50	14.88	15.06	1653500
2000-02-22	15.06	15.19	15.00	15.06	409100
2000-02-23	15.31	15.56	14.56	14.75	638800
2000-02-24	14.56	14.88	14.44	14.56	689200
2000-02-25	14.56	14.81	14.31	14.44	162700
2000-02-28	14.31	14.31	13.81	13.88	880600
2000-02-29	13.88	14.00	13.75	13.81	637300
2000-03-01	13.75	13.88	13.38	13.69	494700
2000-03-02	13.63	13.88	13.25	13.63	810100
2000-03-03	13.56	14.44	13.56	14.31	448200
2000-03-06	14.00	14.38	13.69	13.81	715200
2000-03-07	13.81	14.06	13.75	13.88	430600
2000-03-08	14.13	14.56	14.06	14.38	539400
2000-03-09	14.38	15.13	14.31	15.13	604600
2000-03-10	15.25	16.38	15.25	16.25	818400
2000-03-13	16.13	16.94	15.94	16.88	686400
2000-03-14	16.88	17.06	16.25	16.50	810400
2000-03-15	16.38	18.25	16.38	18.06	378800
2000-03-16	18.31	19.31	18.00	19.31	439000
2000-03-17	19.19	19.63	19.00	19.13	526300
2000-03-20	19.00	19.13	18.44	18.94	255000
2000-03-21	18.69	19.13	18.56	18.88	263900
2000-03-22	19.00	19.00	18.25	18.50	212700
2000-03-23	18.44	18.75	18.00	18.19	449100
2000-03-24	18.00	18.25	17.63	18.06	252700
2000-03-27	17.94	17.94	17.31	17.50	277600
2000-03-28	17.25	17.75	16.88	17.06	870800
2000-03-29	17.19	17.38	16.81	16.88	508000
2000-03-30	16.88	18.13	16.88	17.25	679300
2000-03-31	17.50	18.00	16.88	16.88	588700
2000-04-03	17.13	17.75	16.94	16.94	482200
2000-04-04	17.25	17.63	15.50	16.94	685000
2000-04-05	17.00	17.25	16.63	16.69	333700
2000-04-06	15.88	16.69	15.88	16.19	695200
2000-04-07	16.38	16.50	15.81	15.94	766700
2000-04-10	15.81	16.50	15.81	16.44	508000
2000-04-11	16.44	17.00	16.31	16.50	257100
2000-04-12	16.63	17.13	16.44	16.81	408100
2000-04-13	16.75	17.31	16.63	17.00	203800
2000-04-14	16.75	17.00	15.75	16.13	381700
2000-04-17	16.38	16.38	15.63	15.94	273100
2000-04-18	15.88	16.06	15.50	15.94	311100
2000-04-19	15.94	16.44	15.75	16.06	359300
2000-04-20	15.75	15.81	15.00	15.25	437500
2000-04-24	14.63	14.88	13.69	14.25	1049800
2000-04-25	14.31	14.31	13.75	14.00	584400
2000-04-26	14.13	14.13	13.63	13.69	314300
2000-04-27	13.56	13.75	13.50	13.56	480800
2000-04-28	13.50	13.56	13.25	13.50	696800
2000-05-01	13.50	13.94	13.44	13.56	362600
2000-05-02	13.44	13.69	13.31	13.44	266300
2000-05-03	13.38	13.56	13.19	13.38	273200
2000-05-04	13.31	13.38	12.75	12.88	305700
2000-05-05	12.81	12.94	12.56	12.63	256200
2000-05-08	12.50	13.00	12.38	12.94	502000
2000-05-09	12.44	13.00	12.44	12.94	384100
2000-05-10	12.75	13.13	12.56	12.81	432600
2000-05-11	12.69	13.31	12.69	13.19	233400
2000-05-12	12.94	13.31	12.94	13.00	340500
2000-05-15	13.06	14.69	13.06	13.81	632300
2000-05-16	13.81	14.44	13.81	14.25	549200
2000-05-17	14.13	14.31	14.06	14.13	434500
2000-05-18	14.06	14.31	13.81	13.94	462100
2000-05-19	13.13	13.75	12.94	13.00	759000
2000-05-22	13.38	13.44	12.50	12.56	595700
2000-05-23	12.69	12.75	11.88	11.88	773100
2000-05-24	11.94	12.19	11.50	11.81	582000
2000-05-25	11.94	11.94	11.50	11.63	409900
2000-05-26	11.63	11.81	11.06	11.44	312800
2000-05-30	11.56	11.63	11.13	11.31	1517000
2000-05-31	11.44	11.63	11.25	11.25	304600
2000-06-01	11.38	11.69	11.13	11.31	315100
2000-06-02	11.38	11.38	11.13	11.25	228400
2000-06-05	11.25	11.38	11.19	11.25	288000
2000-06-06	11.38	11.63	11.25	11.50	599800
2000-06-07	11.56	11.69	11.44	11.50	704500
2000-06-08	11.50	11.56	11.31	11.44	394300
2000-06-09	11.44	11.69	11.31	11.38	987700
2000-06-12	11.44	11.69	11.38	11.38	326100
2000-06-13	11.38	11.69	11.31	11.63	521300
2000-06-14	11.75	12.19	11.69	11.88	519600
2000-06-15	12.00	12.31	12.00	12.00	388400
2000-06-16	12.00	12.13	11.94	11.94	592900
2000-06-19	12.00	12.75	11.56	11.75	357400
2000-06-20	11.75	12.00	11.50	11.69	419400
2000-06-21	11.75	12.13	11.75	11.88	337200
2000-06-22	11.88	12.06	11.81	11.81	417200
2000-06-23	12.06	12.31	12.00	12.19	290200
2000-06-26	12.06	12.44	12.06	12.19	344600
2000-06-27	12.19	12.50	12.19	12.38	467000
2000-06-28	12.31	12.63	12.31	12.39	417800
2000-06-29	12.31	12.31	12.13	12.19	265500
2000-06-30	12.06	12.25	11.67	11.69	450700
2000-07-03	11.88	12.19	11.50	11.81	227700
2000-07-05	12.06	12.81	11.94	12.25	327900
2000-07-06	12.38	12.50	12.31	12.31	362300
2000-07-07	12.31	12.75	12.31	12.56	270900
2000-07-10	12.56	12.75	12.38	12.69	139400
2000-07-11	12.69	13.31	12.69	13.06	297800
2000-07-12	13.19	13.44	13.13	13.19	294900
2000-07-13	13.19	13.63	13.19	13.31	178500
2000-07-14	13.56	13.81	13.19	13.44	259900
2000-07-17	13.50	13.88	13.19	13.22	332700
2000-07-18	13.13	13.63	13.13	13.56	254900
2000-07-19	13.44	13.75	13.44	13.56	159800
2000-07-20	13.50	14.00	13.50	14.00	665800
2000-07-21	14.13	14.13	13.75	13.88	213800
2000-07-24	13.88	14.13	13.88	14.06	270100
2000-07-25	14.19	14.19	14.00	14.06	290200
2000-07-26	14.06	14.06	13.75	13.81	710000
2000-07-27	13.88	13.88	13.31	13.56	446600
2000-07-28	13.56	13.56	13.13	13.31	367100
2000-07-31	13.31	13.63	13.25	13.31	201200
2000-08-01	13.50	13.88	13.50	13.88	1183900
2000-08-02	13.81	13.88	13.69	13.81	1123700
2000-08-03	13.81	14.00	13.75	13.81	579100
2000-08-04	13.88	14.00	13.75	14.00	441300
2000-08-07	14.00	14.06	13.75	14.00	277100
2000-08-08	14.06	14.31	14.00	14.06	195900
2000-08-09	14.00	14.13	13.88	13.94	124200
2000-08-10	13.94	14.13	13.88	13.88	314600
2000-08-11	13.88	14.00	13.81	13.94	292300
2000-08-14	13.94	14.19	13.88	14.06	200400
2000-08-15	14.06	14.31	14.00	14.25	105600
2000-08-16	14.19	14.38	13.88	14.00	479700
2000-08-17	14.00	14.06	13.75	13.81	390900
2000-08-18	13.75	13.75	13.44	13.63	608600
2000-08-21	13.63	13.69	13.44	13.56	334200
2000-08-22	13.50	13.63	13.44	13.44	129300
2000-08-23	13.44	13.44	12.88	13.19	392200
2000-08-24	13.19	13.19	12.56	12.75	368400
2000-08-25	12.75	12.88	12.56	12.75	250400
2000-08-28	12.63	12.75	12.56	12.69	180500
2000-08-29	12.75	12.81	12.50	12.63	165500
2000-08-30	12.56	12.75	12.50	12.56	127600
2000-08-31	12.56	13.19	12.56	13.08	282800
2000-09-01	13.06	13.25	13.00	13.13	247000
2000-09-05	13.13	13.13	12.81	13.00	216500
2000-09-06	13.00	13.31	13.00	13.25	429800
2000-09-07	13.25	13.81	13.25	13.63	721500
2000-09-08	13.63	13.81	13.38	13.81	507700
2000-09-11	13.44	13.75	13.31	13.38	262500
2000-09-12	13.25	13.44	13.19	13.25	164300
2000-09-13	13.25	13.38	12.81	12.88	212200
2000-09-14	12.75	12.75	12.25	12.44	246500
2000-09-15	11.88	12.00	11.75	11.81	628200
2000-09-18	11.94	11.94	11.56	11.75	339100
2000-09-19	11.69	11.88	11.44	11.56	290200
2000-09-20	11.50	11.50	10.88	11.06	271000
2000-09-21	11.19	11.31	10.38	10.50	1092500
2000-09-22	10.63	10.75	10.00	10.13	1014600
2000-09-25	10.25	10.25	9.75	9.81	778800
2000-09-26	9.88	10.00	9.75	9.94	433100
2000-09-27	9.88	10.00	9.81	9.88	353700
2000-09-28	9.94	10.00	9.69	9.69	671600
2000-09-29	9.69	9.69	9.00	9.25	840400
2000-10-02	9.19	9.44	9.00	9.06	604400
2000-10-03	9.06	9.69	9.06	9.31	183000
2000-10-04	9.25	9.88	9.19	9.44	452800
2000-10-05	9.00	9.06	6.13	6.88	4402200
2000-10-06	7.63	7.88	6.56	6.94	5342700
2000-10-09	7.31	7.75	7.31	7.63	1241800
2000-10-10	7.75	7.75	7.19	7.25	926200
2000-10-11	7.13	7.50	7.06	7.44	1024600
2000-10-12	7.50	7.63	6.88	6.94	1015100
2000-10-13	6.88	7.19	6.69	6.81	1481800
2000-10-16	6.94	7.19	6.63	6.75	582200
2000-10-17	6.75	6.81	6.56	6.63	371000
2000-10-18	6.38	6.44	6.19	6.44	1525500
2000-10-19	6.13	6.88	6.13	6.81	359000
2000-10-20	6.69	7.81	6.69	7.63	1130000
2000-10-23	7.50	7.50	6.38	6.44	658700
2000-10-24	6.50	6.63	6.06	6.44	1047900
2000-10-25	6.44	6.56	6.19	6.31	380600
2000-10-26	6.31	6.50	6.13	6.31	391200
2000-10-27	6.19	6.31	6.06	6.25	256300
2000-10-30	6.38	6.44	6.00	6.31	492200
2000-10-31	6.25	6.25	5.88	5.94	604400
2000-11-01	5.81	6.13	5.69	5.75	618300
2000-11-02	5.75	6.06	5.75	5.94	380500
2000-11-03	6.00	6.19	5.88	6.00	311000
2000-11-06	6.00	6.00	5.81	5.88	257600
2000-11-07	6.13	6.13	5.88	5.88	386400
2000-11-08	5.94	6.06	5.75	6.06	296400
2000-11-09	5.81	5.94	5.75	5.88	150400
2000-11-10	5.88	5.94	5.81	5.88	467300
2000-11-13	5.75	6.06	5.69	5.88	396000
2000-11-14	5.88	6.00	5.81	5.81	498500
2000-11-15	5.81	5.88	5.50	5.63	1090800
2000-11-16	5.63	5.63	3.38	3.38	3095100
2000-11-17	3.38	3.81	3.38	3.75	3219600
2000-11-20	3.75	4.00	3.75	3.88	1317800
2000-11-21	3.94	4.00	3.81	3.94	651500
2000-11-22	3.94	3.94	3.75	3.88	680400
2000-11-24	3.75	3.88	3.69	3.81	479900
2000-11-27	3.69	4.38	3.56	3.81	1955800
2000-11-28	3.56	3.75	3.00	3.00	1316300
2000-11-29	3.13	3.31	2.50	2.56	1523300
2000-11-30	2.69	3.81	2.63	2.88	1084900
2000-12-01	3.25	3.69	3.19	3.19	482900
2000-12-04	3.50	4.25	3.38	4.06	818300
2000-12-05	3.63	3.63	2.50	2.94	3698700
2000-12-06	3.13	3.81	3.06	3.69	2163400
2000-12-07	3.69	3.88	3.50	3.56	3396400
2000-12-08	3.63	3.81	3.31	3.38	13492900
2000-12-11	3.44	3.44	3.06	3.13	1384100
2000-12-12	3.13	3.19	2.75	3.13	1217200
2000-12-13	3.13	3.19	2.88	2.88	878000
2000-12-14	3.00	3.06	2.75	2.75	712600
2000-12-15	2.88	3.06	2.81	2.94	1939200
2000-12-18	3.00	3.25	2.88	3.19	1262200
2000-12-19	3.25	3.50	3.25	3.31	905500
2000-12-20	3.31	3.81	3.31	3.69	1252000
2000-12-21	3.69	4.19	3.69	4.13	1248700
2000-12-22	4.19	4.56	4.06	4.44	807200
2000-12-26	4.44	4.63	4.38	4.50	735800
2000-12-27	4.50	5.69	4.50	5.50	672100
2000-12-28	5.50	5.63	5.13	5.13	864000
2000-12-29	5.13	5.69	5.00	5.69	815800
2001-01-02	5.69	6.00	5.63	5.75	574800
2001-01-03	5.75	6.56	5.63	6.19	765600
2001-01-04	6.31	7.31	6.31	7.06	782800
2001-01-05	7.06	7.69	7.06	7.50	815600
2001-01-08	7.56	8.25	7.56	8.00	705300
2001-01-09	8.00	8.19	7.94	8.13	495900
2001-01-10	8.00	8.19	6.13	7.06	1364800
2001-01-11	7.00	7.75	6.13	7.75	1145400
2001-01-12	7.69	7.88	7.00	7.44	448000
2001-01-16	7.44	7.44	6.75	6.75	411400
2001-01-17	7.00	7.25	6.75	6.81	485600
2001-01-18	7.06	7.13	6.44	6.88	270800
2001-01-19	7.00	7.00	6.63	6.88	174700
2001-01-22	6.88	7.25	6.81	7.00	169700
2001-01-23	7.00	7.31	7.00	7.25	245600
2001-01-24	7.38	7.38	7.13	7.13	192900
2001-01-25	6.75	7.25	6.75	7.25	548300
2001-01-26	7.13	7.19	6.88	7.19	413400
2001-01-29	7.23	7.85	7.10	7.85	477000
2001-01-30	7.80	7.80	7.27	7.50	325600
2001-01-31	7.50	8.20	7.40	8.20	425600
2001-02-01	8.10	8.35	8.00	8.10	737900
2001-02-02	7.90	8.10	7.73	7.75	547200
2001-02-05	7.75	7.98	7.70	7.90	205700
2001-02-06	8.00	8.49	8.00	8.49	503000
2001-02-07	8.45	8.72	8.28	8.40	417900
2001-02-08	8.40	8.74	8.40	8.66	359100
2001-02-09	8.69	9.00	8.65	8.89	388000
2001-02-12	8.99	9.31	8.99	9.21	448500
2001-02-13	9.21	9.32	9.20	9.27	209100
2001-02-14	9.30	9.45	9.30	9.44	628900
2001-02-15	9.54	9.60	9.42	9.60	845900
2001-02-16	9.60	9.70	9.10	9.40	340500
2001-02-20	9.30	9.44	8.30	8.38	434000
2001-02-21	8.20	8.30	7.40	7.73	803200
2001-02-22	7.65	8.15	7.45	7.95	732900
2001-02-23	7.92	7.97	7.79	7.91	276100
2001-02-26	7.85	7.86	7.55	7.65	481400
2001-02-27	7.75	8.15	7.75	8.05	209800
2001-02-28	8.20	8.25	7.85	7.85	336000
2001-03-01	7.85	8.35	7.85	8.00	474100
2001-03-02	7.85	8.30	7.85	8.05	900600
2001-03-05	8.03	8.60	8.00	8.28	470400
2001-03-06	8.32	8.58	8.32	8.50	342300
2001-03-07	8.50	9.45	8.50	9.25	378500
2001-03-08	9.20	9.71	9.20	9.62	438600
2001-03-09	9.52	9.58	9.12	9.28	438600
2001-03-12	9.20	9.45	8.50	9.05	614900
2001-03-13	9.15	9.15	8.25	8.91	218800
2001-03-14	8.91	8.91	8.10	8.39	180400
2001-03-15	8.85	9.05	8.75	9.05	209200
2001-03-16	9.05	9.05	8.50	8.52	139500
2001-03-19	8.53	8.53	8.20	8.43	198900
2001-03-20	8.53	8.62	8.34	8.45	121600
2001-03-21	9.05	9.05	7.88	7.98	238900
2001-03-22	7.15	7.60	7.10	7.30	408100
2001-03-23	7.50	7.71	7.15	7.25	216000
2001-03-26	7.60	8.20	7.51	8.08	179500
2001-03-27	8.18	8.60	8.06	8.45	149200
2001-03-28	8.20	8.90	8.08	8.58	183000
2001-03-29	8.58	8.85	8.57	8.68	161500
2001-03-30	8.30	8.90	7.75	8.50	304300
2001-04-02	8.10	8.42	7.16	7.35	502200
2001-04-03	7.45	7.60	6.95	7.20	419000
2001-04-04	7.10	7.10	6.95	7.05	377200
2001-04-05	7.05	7.20	7.03	7.18	206300
2001-04-06	7.18	7.18	6.86	6.95	173300
2001-04-09	6.85	7.12	6.85	7.03	110700
2001-04-10	7.00	7.60	7.00	7.27	240100
2001-04-11	7.27	7.27	6.15	6.69	466000
2001-04-12	6.75	6.80	6.45	6.75	297600
2001-04-16	6.75	6.95	6.71	6.83	326700
2001-04-17	7.10	7.15	6.97	7.13	267300
2001-04-18	7.10	7.60	7.05	7.55	399000
2001-04-19	7.60	7.64	7.42	7.64	94700
2001-04-20	7.64	8.00	7.60	8.00	154000
2001-04-23	8.00	8.46	7.55	7.70	442500
2001-04-24	7.75	8.00	7.74	7.95	219300
2001-04-25	7.90	8.15	7.75	7.94	387800
2001-04-26	7.90	8.20	7.83	8.00	355000
2001-04-27	8.00	8.10	7.76	7.80	732200
2001-04-30	7.70	7.98	7.55	7.88	113900
2001-05-01	7.90	7.93	7.85	7.88	113400
2001-05-02	7.89	8.00	7.10	7.60	201200
2001-05-03	7.50	7.85	7.35	7.85	237300
2001-05-04	7.60	7.70	7.55	7.70	54900
2001-05-07	7.75	7.77	7.60	7.65	224600
2001-05-08	7.68	7.75	7.66	7.72	144000
2001-05-09	7.72	7.72	7.25	7.52	315700
2001-05-10	7.28	7.85	7.28	7.72	731200
2001-05-11	7.75	7.75	7.59	7.69	89600
2001-05-14	7.69	7.74	7.53	7.55	92100
2001-05-15	7.65	7.68	7.51	7.55	156400
2001-05-16	7.65	7.96	7.60	7.85	368900
2001-05-17	7.90	8.05	7.70	7.74	1383600
2001-05-18	7.75	7.78	7.71	7.75	230400
2001-05-21	7.65	7.70	7.48	7.50	389100
2001-05-22	7.60	7.70	7.40	7.55	401300
2001-05-23	7.55	7.55	7.21	7.27	335500
2001-05-24	7.28	7.35	7.10	7.18	524500
2001-05-25	7.23	7.42	7.20	7.40	193100
2001-05-29	7.40	7.40	7.12	7.30	80500
2001-05-30	7.30	7.35	7.20	7.28	260000
2001-05-31	7.33	7.34	7.00	7.06	255700
2001-06-01	7.06	7.10	6.25	6.60	951100
2001-06-04	6.60	6.62	5.85	6.37	676600
2001-06-05	6.47	6.60	6.21	6.45	341600
2001-06-06	6.55	6.66	6.36	6.58	118900
2001-06-07	6.65	6.65	6.41	6.45	114600
2001-06-08	6.40	6.45	6.30	6.45	47200
2001-06-11	6.50	6.66	6.50	6.53	170200
2001-06-12	6.50	6.75	6.47	6.60	237200
2001-06-13	6.65	6.79	6.65	6.70	132700
2001-06-14	6.60	6.75	6.20	6.65	122300
2001-06-15	6.40	6.76	6.20	6.26	212300
2001-06-18	6.27	6.40	6.12	6.20	166100
2001-06-19	6.20	6.22	6.05	6.19	160600
2001-06-20	6.12	6.25	6.06	6.25	266600
2001-06-21	6.15	6.25	5.98	6.02	152300
2001-06-22	6.05	7.05	6.04	6.95	603500
2001-06-25	6.65	6.65	6.02	6.65	752200
2001-06-26	6.60	7.00	6.60	6.80	336400
2001-06-27	6.80	6.98	6.52	6.95	507300
2001-06-28	6.95	7.13	6.68	6.70	589400
2001-06-29	6.70	7.10	6.67	6.78	1939900
2001-07-02	6.78	7.39	6.78	7.19	871400
2001-07-03	7.35	7.39	7.30	7.30	222300
2001-07-05	7.30	7.55	7.23	7.25	118700
2001-07-06	7.20	7.49	7.11	7.15	110300
2001-07-09	7.50	7.90	7.45	7.60	554100
2001-07-10	7.60	7.68	7.35	7.35	346500
2001-07-11	7.30	7.42	7.15	7.30	244800
2001-07-12	7.40	7.65	7.40	7.50	243100
2001-07-13	7.50	7.50	7.30	7.40	66600
2001-07-16	7.50	7.62	7.29	7.38	150800
2001-07-17	7.40	7.50	7.25	7.40	116000
2001-07-18	7.40	7.40	7.15	7.22	305000
2001-07-19	7.23	7.24	7.05	7.10	202000
2001-07-20	7.15	7.15	6.91	7.04	178100
2001-07-23	7.15	7.25	7.05	7.15	121200
2001-07-24	7.20	7.22	6.99	7.00	149400
2001-07-25	7.00	7.77	6.90	7.50	325200
2001-07-26	7.60	7.60	6.60	6.60	2056100
2001-07-27	6.60	6.84	5.96	6.00	650800
2001-07-30	6.10	6.43	6.10	6.38	266100
2001-07-31	6.45	6.57	6.25	6.42	333300
2001-08-01	6.52	6.52	6.42	6.47	311100
2001-08-02	6.42	6.68	6.42	6.58	339800
2001-08-03	6.40	6.70	6.40	6.44	356600
2001-08-06	6.50	6.60	6.30	6.30	104600
2001-08-07	6.35	6.35	6.08	6.10	324400
2001-08-08	6.08	6.20	6.00	6.05	680900
2001-08-09	6.02	6.50	6.02	6.45	284200
2001-08-10	6.40	6.48	6.10	6.30	122400
2001-08-13	6.35	6.40	6.23	6.28	74200
2001-08-14	6.30	6.53	6.10	6.53	131500
2001-08-15	6.53	6.64	6.00	6.02	3778600
2001-08-16	6.05	6.15	6.05	6.10	242900
2001-08-17	6.20	6.20	6.00	6.07	119800
2001-08-20	6.15	6.18	6.07	6.10	164200
2001-08-21	6.20	6.24	5.80	5.88	366700
2001-08-22	5.90	5.95	5.60	5.86	349500
2001-08-23	5.65	5.83	5.65	5.67	640900
2001-08-24	5.65	5.72	5.46	5.49	1534000
2001-08-27	5.49	5.85	5.48	5.71	335100
2001-08-28	5.75	5.75	5.56	5.59	166000
2001-08-29	5.60	5.62	5.39	5.55	165200
2001-08-30	5.45	5.55	5.25	5.35	162900
2001-08-31	5.40	5.61	5.40	5.53	94600
2001-09-04	5.45	5.75	5.45	5.68	158400
2001-09-05	5.70	5.80	5.68	5.68	90700
2001-09-06	5.58	5.69	5.00	5.10	284200
2001-09-07	5.15	5.51	5.15	5.30	261800
2001-09-10	5.55	5.55	5.36	5.50	128600
2001-09-17	5.20	5.20	4.81	4.97	302600
2001-09-18	5.40	5.40	5.25	5.26	272700
2001-09-19	5.35	5.35	4.72	5.10	486900
2001-09-20	5.12	5.15	4.65	4.80	729300
2001-09-21	4.55	4.85	4.45	4.50	665300
2001-09-24	4.65	4.96	4.64	4.66	523700
2001-09-25	4.72	4.72	4.31	4.31	437800
2001-09-26	4.31	4.39	4.18	4.29	286300
2001-09-27	4.19	4.20	4.07	4.07	312200
2001-09-28	4.05	4.20	4.03	4.03	711900
2001-10-01	4.01	4.10	3.90	4.03	368800
2001-10-02	4.07	4.09	3.79	4.00	453200
2001-10-03	4.05	4.05	3.81	4.02	758300
2001-10-04	4.05	4.10	3.90	3.92	342900
2001-10-05	3.90	3.91	3.69	3.85	190900
2001-10-08	3.80	3.88	3.62	3.78	136900
2001-10-09	3.70	3.86	3.70	3.75	318200
2001-10-10	3.75	3.96	3.75	3.92	482900
2001-10-11	3.92	4.25	3.92	4.20	807600
2001-10-12	4.25	4.45	4.04	4.25	285000
2001-10-15	4.10	4.18	3.99	4.05	342800
2001-10-16	4.00	4.26	4.00	4.22	676700
2001-10-17	4.15	4.20	3.65	3.75	1805700
2001-10-18	3.75	3.99	3.75	3.96	1375400
2001-10-19	3.95	4.08	3.95	4.05	576900
2001-10-22	4.00	4.11	3.98	4.10	272300
2001-10-23	4.07	4.15	4.05	4.10	322100
2001-10-24	4.15	4.69	4.15	4.41	3031200
2001-10-25	4.30	4.55	4.25	4.55	717100
2001-10-26	4.65	5.43	4.65	5.26	886500
2001-10-29	5.27	5.85	5.25	5.60	688600
2001-10-30	5.95	6.20	5.85	6.02	743400
2001-10-31	6.03	6.22	5.90	6.10	328200
2001-11-01	6.11	6.80	6.11	6.80	965500
2001-11-02	6.72	7.00	6.51	6.98	786600
2001-11-05	6.98	6.98	6.17	6.33	1007200
2001-11-06	6.20	6.49	5.75	6.38	617000
2001-11-07	6.38	6.62	6.28	6.46	739600
2001-11-08	6.50	6.68	6.46	6.47	314700
2001-11-09	6.37	6.62	6.37	6.49	270500
2001-11-12	6.54	6.64	6.45	6.54	165200
2001-11-13	6.65	6.93	6.56	6.80	737900
2001-11-14	7.20	7.20	6.94	6.97	496800
2001-11-15	6.97	7.24	6.94	6.94	618000
2001-11-16	6.94	7.05	6.94	6.98	315300
2001-11-19	6.99	7.00	6.90	6.90	516800
2001-11-20	6.95	7.26	6.92	7.25	576500
2001-11-21	7.15	7.20	6.88	6.90	331400
2001-11-23	6.90	7.14	6.90	7.09	95300
2001-11-26	7.00	7.38	7.00	7.20	291400
2001-11-27	7.22	7.60	7.22	7.35	320500
2001-11-28	7.47	7.55	7.30	7.44	354000
2001-11-29	7.40	7.69	7.15	7.69	423300
2001-11-30	7.69	8.43	7.69	8.22	1155800
2001-12-03	8.20	8.25	7.94	8.00	879800
2001-12-04	7.94	8.00	7.86	7.90	1155100
2001-12-05	7.90	8.05	7.90	7.95	2351300
2001-12-06	8.00	8.47	7.90	8.20	661100
2001-12-07	8.27	8.60	8.11	8.46	894300
2001-12-10	8.46	8.50	8.26	8.35	624300
2001-12-11	8.33	8.51	8.31	8.41	289700
2001-12-12	8.45	8.70	8.45	8.60	248800
2001-12-13	8.65	8.66	8.51	8.58	188800
2001-12-14	8.52	8.55	8.30	8.50	730900
2001-12-17	8.42	8.63	8.32	8.50	752700
2001-12-18	8.50	8.95	8.50	8.85	572900
2001-12-19	8.85	8.88	8.61	8.82	397800
2001-12-20	8.85	9.07	8.82	9.00	612200
2001-12-21	9.60	9.60	9.35	9.60	754400
2001-12-24	9.50	10.00	9.45	9.98	291800
2001-12-26	10.08	10.08	9.70	9.89	525200
2001-12-27	9.90	10.00	9.51	9.55	345600
2001-12-28	9.45	9.89	9.44	9.74	350500
2001-12-31	9.92	10.05	9.80	9.99	500800
2002-01-02	9.80	10.00	9.55	9.98	1342400
2002-01-03	10.00	10.04	9.94	9.99	755300
2002-01-04	10.00	10.00	9.79	9.98	490300
2002-01-07	10.00	10.49	9.99	10.38	668300
2002-01-08	10.50	10.70	10.45	10.70	554000
2002-01-09	10.65	10.70	10.50	10.55	440500
2002-01-10	10.55	10.66	10.42	10.63	297500
2002-01-11	10.63	10.88	10.63	10.71	896600
2002-01-14	10.85	10.93	10.71	10.93	1286200
2002-01-15	11.10	11.46	11.06	11.10	1296900
2002-01-16	11.11	11.11	10.86	10.95	879800
2002-01-17	11.02	11.04	10.73	10.86	1111200
2002-01-18	10.86	10.93	10.77	10.80	676400
2002-01-22	10.90	11.00	10.85	10.90	479300
2002-01-23	10.95	11.09	10.95	11.07	822000
2002-01-24	11.17	11.37	11.15	11.24	345400
2002-01-25	11.25	12.45	11.25	11.94	984100
2002-01-28	12.00	12.40	11.80	12.38	537700
2002-01-29	12.90	12.95	12.13	12.34	893500
2002-01-30	12.10	12.53	11.58	11.94	977600
2002-01-31	12.15	12.94	12.07	12.84	700300
2002-02-01	12.98	13.00	12.52	12.85	615900
2002-02-04	12.75	12.75	12.25	12.44	777800
2002-02-05	12.46	12.87	12.46	12.67	284400
2002-02-06	12.67	12.70	12.50	12.50	410300
2002-02-07	12.35	12.48	12.29	12.35	484900
2002-02-08	12.25	12.38	11.51	12.00	666200
2002-02-11	12.08	12.60	12.07	12.53	520100
2002-02-12	12.48	12.68	12.45	12.62	319500
2002-02-13	12.61	12.84	12.60	12.80	1441500
2002-02-14	12.75	12.87	12.55	12.55	169400
2002-02-15	12.55	12.94	12.55	12.81	222100
2002-02-19	12.91	13.18	12.91	12.99	451300
2002-02-20	13.00	13.18	12.96	13.18	341300
2002-02-21	13.18	13.18	12.85	12.85	335600
2002-02-22	12.90	13.14	12.85	13.09	832400
2002-02-25	13.09	14.00	13.09	13.75	781000
2002-02-26	13.85	14.12	13.80	13.90	607000
2002-02-27	14.00	14.48	14.00	14.38	1046100
2002-02-28	14.50	14.68	14.46	14.68	787900
2002-03-01	14.78	15.10	14.75	15.10	658900
2002-03-04	15.60	15.88	15.24	15.63	990500
2002-03-05	15.60	15.60	14.30	14.70	997400
2002-03-06	14.95	15.35	14.84	15.10	621800
2002-03-07	15.10	15.50	14.90	15.10	541100
2002-03-08	15.32	15.50	15.26	15.50	444200
2002-03-11	15.42	15.42	14.84	14.90	472300
2002-03-12	14.95	15.50	14.95	15.40	668400
2002-03-13	15.35	15.35	15.10	15.22	292400
2002-03-14	15.22	15.30	14.96	15.10	451000
2002-03-15	14.75	15.10	14.75	14.90	465500
2002-03-18	15.00	15.28	15.00	15.18	471700
2002-03-19	15.15	15.64	15.10	15.40	661600
2002-03-20	15.40	15.50	15.30	15.30	453300
2002-03-21	15.25	15.30	14.75	15.08	526700
2002-03-22	15.09	15.74	15.06	15.50	362200
2002-03-25	15.50	15.56	15.09	15.52	579300
2002-03-26	15.52	16.45	15.52	16.25	815800
2002-03-27	16.25	16.93	15.95	16.93	647200
2002-03-28	16.93	17.61	16.93	17.00	1100600
2002-04-01	17.40	18.20	17.06	18.10	834300
2002-04-02	18.04	18.10	17.43	17.85	1146700
2002-04-03	17.80	17.80	16.99	17.25	655300
2002-04-04	17.25	17.40	16.80	17.08	623400
2002-04-05	17.14	17.70	17.14	17.50	927500
2002-04-08	17.51	19.19	17.50	19.19	1418000
2002-04-09	18.25	18.60	18.12	18.50	1137900
2002-04-10	17.78	18.30	17.60	18.20	1101000
2002-04-11	18.20	18.20	17.75	17.85	505800
2002-04-12	17.85	18.75	17.85	18.46	758100
2002-04-15	18.45	18.45	17.92	18.23	620500
2002-04-16	18.45	19.00	18.35	18.99	740500
2002-04-17	18.97	18.98	18.43	18.60	513300
2002-04-18	18.55	18.95	18.48	18.61	444500
2002-04-19	18.12	18.35	17.51	18.11	569000
2002-04-22	17.80	17.84	16.90	17.66	631900
2002-04-23	17.60	18.07	17.60	17.96	489400
2002-04-24	17.96	18.25	16.95	16.95	1115400
2002-04-25	16.55	16.60	14.00	14.25	3704000
2002-04-26	14.40	14.58	13.90	14.05	1737100
2002-04-29	13.70	15.08	13.60	15.02	1288400
2002-04-30	14.99	16.15	14.91	16.02	1441100
2002-05-01	16.28	16.65	15.96	16.65	839900
2002-05-02	16.65	16.73	15.73	16.15	733100
2002-05-03	16.00	16.75	15.80	16.70	492400
2002-05-06	16.84	17.03	16.43	16.78	730000
2002-05-07	16.53	16.79	15.62	16.40	364100
2002-05-08	16.41	16.99	16.41	16.98	552000
2002-05-09	17.05	17.38	16.93	17.03	716700
2002-05-10	17.02	17.32	17.00	17.03	575100
2002-05-13	17.05	17.50	16.91	17.49	353200
2002-05-14	17.49	17.77	17.35	17.75	1200700
2002-05-15	17.70	17.94	17.52	17.80	722100
2002-05-16	17.65	17.78	17.40	17.64	435300
2002-05-17	17.55	17.87	17.38	17.51	314400
2002-05-20	17.60	17.82	17.52	17.72	316300
2002-05-21	17.55	17.60	16.90	17.25	307300
2002-05-22	16.95	17.20	16.90	17.09	391000
2002-05-23	17.10	18.20	17.05	17.99	480300
2002-05-24	17.63	18.03	17.63	17.83	601500
2002-05-28	17.80	17.93	17.21	17.41	329300
2002-05-29	17.39	17.49	17.20	17.44	245100
2002-05-30	17.19	17.75	17.06	17.50	332600
2002-05-31	17.80	17.84	17.41	17.50	574400
2002-06-03	17.50	17.74	17.09	17.26	470600
2002-06-04	17.26	17.26	16.63	16.92	486600
2002-06-05	16.95	17.95	16.93	17.95	618100
2002-06-06	17.94	17.94	17.00	17.12	398700
2002-06-07	17.12	17.25	16.93	17.14	761500
2002-06-10	17.14	17.35	17.00	17.15	927400
2002-06-11	17.03	17.20	16.62	16.65	424500
2002-06-12	16.45	16.93	16.30	16.70	990500
2002-06-13	16.70	16.96	16.34	16.48	548000
2002-06-14	16.40	16.50	15.60	16.05	309400
2002-06-17	15.95	16.43	15.95	16.24	513100
2002-06-18	16.24	16.33	16.10	16.25	494200
2002-06-19	16.25	16.70	16.20	16.46	1414600
2002-06-20	16.36	16.62	16.00	16.00	467500
2002-06-21	15.65	16.35	15.61	16.30	682900
2002-06-24	16.20	16.47	15.50	15.60	800700
2002-06-25	15.65	15.82	14.33	14.55	1105900
2002-06-26	13.95	14.84	13.50	14.51	1379800
2002-06-27	14.45	14.86	13.77	14.05	876700
2002-06-28	13.99	14.97	13.50	13.74	2518800
2002-07-01	13.99	13.99	13.30	13.60	1105400
2002-07-02	13.40	13.40	12.30	12.85	671100
2002-07-03	13.03	13.43	12.39	13.15	529400
2002-07-05	13.03	14.00	13.03	14.00	288400
2002-07-08	13.95	13.96	13.40	13.75	468200
2002-07-09	13.50	13.74	13.30	13.40	519300
2002-07-10	13.40	13.52	12.96	13.25	424600
2002-07-11	12.70	13.25	12.65	13.22	501500
2002-07-12	13.10	13.34	12.13	12.36	353100
2002-07-15	12.36	12.65	11.93	12.65	390200
2002-07-16	12.50	12.90	12.47	12.84	541200
2002-07-17	12.84	13.11	12.50	12.75	559400
2002-07-18	12.75	13.05	12.50	12.50	381500
2002-07-19	12.50	12.56	11.75	11.85	414300
2002-07-22	11.65	11.99	10.80	11.00	315700
2002-07-23	10.90	11.20	10.30	10.50	555100
2002-07-24	10.20	11.70	9.80	11.70	599700
2002-07-25	11.35	11.93	10.88	11.21	427500
2002-07-26	11.20	12.00	11.20	11.98	418100
2002-07-29	12.08	12.74	12.06	12.55	441700
2002-07-30	12.70	12.89	12.15	12.15	331600
2002-07-31	12.20	12.50	11.90	12.50	383000
2002-08-01	12.70	13.20	12.65	13.00	532500
2002-08-02	12.80	12.83	12.00	12.06	529700
2002-08-05	12.05	12.72	11.80	11.80	424600
2002-08-06	11.75	12.29	11.72	12.13	453800
2002-08-07	12.13	12.20	11.62	12.00	349700
2002-08-08	12.00	12.24	11.70	12.05	260300
2002-08-09	11.80	12.40	11.80	12.19	209000
2002-08-12	12.19	12.40	11.91	12.23	213100
2002-08-13	12.13	12.34	12.01	12.15	285600
2002-08-14	12.15	12.15	11.66	12.07	160100
2002-08-15	12.12	12.40	11.98	12.40	189900
2002-08-16	12.20	12.22	12.00	12.06	161400
2002-08-19	12.02	12.36	12.02	12.20	264700
2002-08-20	12.20	12.65	12.11	12.38	251100
2002-08-21	12.38	12.74	12.24	12.45	185900
2002-08-22	12.30	12.65	12.11	12.31	160500
2002-08-23	12.25	12.29	11.89	11.95	288400
2002-08-26	11.97	11.97	11.40	11.70	393600
2002-08-27	11.60	12.06	11.60	11.79	607400
2002-08-28	11.69	12.24	11.66	12.22	507600
2002-08-29	11.95	11.95	11.42	11.75	404400
2002-08-30	11.57	12.18	11.40	11.70	627500
2002-09-03	11.70	11.72	11.15	11.38	788100
2002-09-04	11.38	12.62	11.38	12.51	640200
2002-09-05	12.10	12.20	11.65	12.00	475100
2002-09-06	11.95	12.98	11.95	12.85	463800
2002-09-09	12.75	12.75	12.35	12.35	379300
2002-09-10	12.45	13.22	12.45	13.20	621100
2002-09-11	13.34	13.66	13.25	13.50	415900
2002-09-12	13.35	13.36	12.99	13.26	217000
2002-09-13	13.16	13.42	12.76	13.35	250200
2002-09-16	13.30	13.48	13.00	13.21	265400
2002-09-17	13.21	13.25	12.29	12.45	344400
2002-09-18	12.42	12.48	12.14	12.40	178100
2002-09-19	12.10	12.80	12.00	12.05	410400
2002-09-20	12.05	12.50	12.03	12.15	112400
2002-09-23	12.25	12.25	11.52	11.71	248100
2002-09-24	11.50	11.63	10.70	11.05	238500
2002-09-25	11.08	11.60	10.82	11.60	422900
2002-09-26	11.60	11.86	11.42	11.66	286800
2002-09-27	11.61	11.85	11.40	11.50	115000
2002-09-30	11.42	11.68	11.24	11.32	278300
2002-10-01	11.42	12.45	11.42	12.16	375200
2002-10-02	11.25	11.36	10.95	11.06	834400
2002-10-03	11.09	11.60	11.09	11.25	458000
2002-10-04	11.20	11.22	10.51	11.00	777100
2002-10-07	10.72	10.87	10.42	10.59	438500
2002-10-08	10.50	10.80	10.29	10.80	191500
2002-10-09	10.70	10.70	10.00	10.01	359900
2002-10-10	10.11	11.18	10.11	11.18	366600
2002-10-11	11.18	11.66	11.07	11.49	201300
2002-10-14	11.40	11.40	10.91	10.91	255300
2002-10-15	11.10	11.80	11.10	11.80	355000
2002-10-16	11.75	12.05	11.52	11.82	355600
2002-10-17	12.00	12.33	11.70	12.33	231800
2002-10-18	12.30	12.66	12.09	12.52	249500
2002-10-21	12.35	12.78	12.01	12.70	206100
2002-10-22	12.60	12.90	12.03	12.25	245100
2002-10-23	12.35	13.41	12.30	13.32	623600
2002-10-24	13.33	13.53	12.86	12.99	397500
2002-10-25	12.90	13.50	12.90	13.40	430500
2002-10-28	13.50	13.50	12.90	13.20	242900
2002-10-29	13.20	13.20	12.60	12.75	857000
2002-10-30	12.80	12.97	12.74	12.80	671400
2002-10-31	12.80	12.95	11.70	11.99	648400
2002-11-01	12.05	12.92	12.02	12.92	416900
2002-11-04	12.92	12.98	12.33	12.39	249200
2002-11-05	12.35	12.80	12.30	12.46	383200
2002-11-06	13.00	13.80	13.00	13.80	606900
2002-11-07	13.55	13.57	13.00	13.21	750000
2002-11-08	13.21	13.71	13.21	13.50	364400
2002-11-11	13.48	13.49	13.15	13.25	247300
2002-11-12	13.20	13.42	13.19	13.28	401400
2002-11-13	13.30	13.55	13.17	13.55	216000
2002-11-14	13.50	14.70	13.46	14.51	624400
2002-11-15	14.45	14.46	13.90	14.24	307000
2002-11-18	14.40	14.65	14.25	14.36	347600
2002-11-19	14.26	14.60	14.15	14.25	262400
2002-11-20	13.65	14.07	13.50	14.07	286900
2002-11-21	14.07	15.14	13.84	14.90	367200
2002-11-22	14.80	14.85	14.50	14.50	351700
2002-11-25	14.65	14.98	14.65	14.88	372100
2002-11-26	14.82	15.17	14.25	14.50	467400
2002-11-27	14.60	14.90	14.40	14.70	382600
2002-11-29	15.20	15.78	15.20	15.70	664800
2002-12-02	15.70	15.72	14.77	15.01	591900
2002-12-03	15.07	15.24	15.00	15.09	289900
2002-12-04	15.05	15.10	14.82	15.04	694100
2002-12-05	15.07	15.18	14.80	15.01	286900
2002-12-06	14.90	14.93	14.50	14.75	427500
2002-12-09	14.75	14.75	14.42	14.55	259900
2002-12-10	14.55	14.70	14.45	14.60	494800
2002-12-11	14.60	14.64	14.20	14.55	501300
2002-12-12	14.60	14.75	14.54	14.70	334400
2002-12-13	14.67	15.02	14.56	14.97	409800
2002-12-16	14.97	15.12	14.70	15.02	349300
2002-12-17	14.92	15.00	14.63	14.64	281900
2002-12-18	14.62	14.95	14.38	14.50	436200
2002-12-19	14.45	14.90	14.00	14.35	363500
2002-12-20	14.35	14.87	14.35	14.85	265000
2002-12-23	14.71	14.75	14.25	14.50	352000
2002-12-24	14.50	14.53	14.30	14.48	210000
2002-12-26	14.48	14.75	14.36	14.49	163300
2002-12-27	14.50	14.51	14.26	14.43	205600
2002-12-30	14.33	14.40	13.96	14.24	316600
2002-12-31	14.12	14.90	14.12	14.58	443700
2003-01-02	14.68	14.98	14.48	14.80	411600
2003-01-03	14.85	14.99	14.75	14.97	387800
2003-01-06	15.00	15.15	14.82	14.91	500000
2003-01-07	14.75	14.76	13.90	14.25	566400
2003-01-08	14.25	14.92	14.25	14.70	400100
2003-01-09	14.80	14.80	14.15	14.51	353000
2003-01-10	14.51	15.01	14.46	14.91	442600
2003-01-13	14.91	15.50	14.91	15.50	603600
2003-01-14	15.31	15.32	14.80	15.04	325100
2003-01-15	15.24	15.29	14.76	15.10	276400
2003-01-16	15.10	15.30	14.95	14.95	294100
2003-01-17	14.95	15.22	14.95	15.05	202300
2003-01-21	15.00	15.00	14.50	14.59	215900
2003-01-22	14.59	14.70	14.20	14.35	265600
2003-01-23	14.45	14.89	14.45	14.84	348400
2003-01-24	14.83	14.83	13.74	14.06	582300
2003-01-27	14.06	14.06	13.35	13.40	401000
2003-01-28	13.40	13.67	12.88	13.60	348200
2003-01-29	13.10	13.20	10.61	11.74	2143800
2003-01-30	12.00	12.00	11.40	11.50	1477300
2003-01-31	11.45	11.46	10.74	10.97	754100
2003-02-03	11.01	11.05	10.65	10.92	525000
2003-02-04	10.82	10.91	10.60	10.91	554900
2003-02-05	10.81	10.88	10.61	10.65	429200
2003-02-06	10.58	10.79	10.40	10.78	447300
2003-02-07	10.85	10.89	10.03	10.48	433600
2003-02-10	10.15	10.29	9.55	10.07	641800
2003-02-11	10.07	10.27	10.04	10.12	349300
2003-02-12	10.15	10.15	9.80	10.03	304600
2003-02-13	9.93	10.01	9.66	10.00	843200
2003-02-14	10.01	10.01	9.60	9.93	469800
2003-02-18	9.95	10.63	9.95	10.44	406300
2003-02-19	10.45	10.49	9.97	10.09	336800
2003-02-20	10.10	10.15	10.00	10.01	527700
2003-02-21	10.05	10.05	9.65	9.90	590400
2003-02-24	9.90	9.91	9.00	9.00	1446000
2003-02-25	8.80	9.14	8.76	9.06	763500
2003-02-26	9.03	9.05	8.91	9.00	654900
2003-02-27	9.00	9.12	8.68	8.79	664100
2003-02-28	8.89	9.22	8.89	9.00	532900
2003-03-03	8.99	9.17	8.76	8.77	292200
2003-03-04	8.77	9.04	8.75	8.80	344500
2003-03-05	8.90	8.90	8.40	8.56	274000
2003-03-06	8.56	8.69	8.30	8.34	464600
2003-03-07	8.35	8.45	8.22	8.35	309600
2003-03-10	8.25	8.34	7.95	8.06	286900
2003-03-11	8.02	8.15	7.93	8.00	350800
2003-03-12	7.87	8.00	7.62	7.98	319500
2003-03-13	8.15	8.30	7.90	8.30	292200
2003-03-14	8.29	8.36	7.77	8.00	612500
2003-03-17	7.75	8.74	7.51	8.74	638300
2003-03-18	8.64	8.75	8.37	8.58	338800
2003-03-19	8.92	9.19	8.80	9.09	475300
2003-03-20	9.40	9.49	8.95	9.26	588700
2003-03-21	9.30	9.75	9.20	9.75	518100
2003-03-24	9.30	9.50	9.13	9.25	541200
2003-03-25	9.15	9.30	8.95	9.10	371000
2003-03-26	9.05	9.18	9.04	9.11	226600
2003-03-27	9.00	9.20	8.95	9.10	337700
2003-03-28	9.05	9.25	9.00	9.20	483800
2003-03-31	8.90	9.14	8.76	9.04	839700
2003-04-01	9.00	9.28	9.00	9.25	442500
2003-04-02	9.35	9.46	9.26	9.37	521400
2003-04-03	9.27	9.55	8.89	8.94	508000
2003-04-04	8.84	9.26	8.80	8.99	353700
2003-04-07	9.00	9.65	9.00	9.20	254400
2003-04-08	9.10	9.29	8.91	9.08	324800
2003-04-09	9.00	9.25	8.80	8.95	763200
2003-04-10	8.95	9.03	8.66	8.73	268100
2003-04-11	8.73	8.80	8.43	8.53	457400
2003-04-14	8.50	8.54	8.26	8.50	600900
2003-04-15	8.50	8.73	8.30	8.72	408300
2003-04-16	8.74	9.07	8.74	8.85	530100
2003-04-17	8.90	9.00	8.63	8.83	479300
2003-04-21	8.79	8.90	8.58	8.60	207800
2003-04-22	8.60	8.77	8.32	8.63	312100
2003-04-23	8.63	9.00	8.53	8.82	438500
2003-04-24	8.96	9.67	8.96	9.44	594200
2003-04-25	9.44	9.58	8.80	8.84	519200
2003-04-28	8.83	9.30	8.83	9.23	234200
2003-04-29	9.23	9.23	8.74	9.00	325200
2003-04-30	8.99	9.09	8.75	8.89	522600
2003-05-01	8.86	9.05	8.71	8.90	376500
2003-05-02	8.90	9.20	8.89	9.18	258200
2003-05-05	9.30	9.30	9.05	9.24	294800
2003-05-06	9.20	9.42	9.10	9.27	541000
2003-05-07	9.27	9.90	9.17	9.71	1521900
2003-05-08	9.53	9.70	9.46	9.61	420100
2003-05-09	9.65	10.57	9.65	10.51	1092200
2003-05-12	10.48	11.15	10.30	10.89	855600
2003-05-13	10.89	10.95	10.64	10.76	631800
2003-05-14	10.85	11.45	10.50	11.03	873100
2003-05-15	11.04	11.54	11.03	11.50	771300
2003-05-16	11.51	12.50	11.44	12.50	713200
2003-05-19	12.10	12.10	11.50	11.75	791900
2003-05-20	11.70	11.80	11.45	11.60	845800
2003-05-21	11.55	12.68	11.52	12.10	1582900
2003-05-22	12.11	12.11	10.90	11.55	1207700
2003-05-23	10.80	11.39	10.60	11.20	861900
2003-05-27	11.40	11.64	11.15	11.48	607300
2003-05-28	11.58	11.70	11.41	11.63	578400
2003-05-29	11.53	11.63	11.00	11.37	916600
2003-05-30	11.38	11.55	11.20	11.45	674900
2003-06-02	11.65	12.01	11.50	11.84	587500
2003-06-03	11.94	12.01	11.65	12.00	602200
2003-06-04	11.90	12.28	11.70	11.93	495600
2003-06-05	11.90	11.90	11.44	11.50	456800
2003-06-06	11.60	11.81	11.27	11.31	429500
2003-06-09	11.27	11.45	11.10	11.34	296300
2003-06-10	11.24	11.36	11.05	11.20	190600
2003-06-11	11.15	11.18	11.01	11.11	281900
2003-06-12	11.15	11.72	11.00	11.40	1024000
2003-06-13	11.40	11.63	11.22	11.61	559600
2003-06-16	11.65	12.15	11.65	12.08	980600
2003-06-17	12.34	12.49	12.11	12.35	571600
2003-06-18	12.35	12.56	12.26	12.49	527200
2003-06-19	12.44	12.65	12.30	12.43	578500
2003-06-20	12.43	12.50	12.35	12.36	432000
2003-06-23	12.36	12.37	12.10	12.12	544800
2003-06-24	12.10	14.36	11.55	13.80	2625500
2003-06-25	13.86	14.25	13.16	13.20	2461000
2003-06-26	13.30	14.80	12.20	13.82	3637900
2003-06-27	13.72	14.14	13.62	13.91	725800
2003-06-30	13.91	14.17	13.56	13.77	472700
2003-07-01	13.70	13.95	13.10	13.44	645700
2003-07-02	13.65	13.95	13.59	13.71	479400
2003-07-03	13.61	13.82	13.29	13.36	198900
2003-07-07	13.36	13.78	13.36	13.69	584100
2003-07-08	13.50	15.49	13.50	14.46	2616200
2003-07-09	14.46	14.62	14.01	14.24	1006500
2003-07-10	14.14	14.14	11.16	11.95	5044600
2003-07-11	12.65	12.83	12.01	12.11	1834800
2003-07-14	12.31	12.44	11.50	11.86	938500
2003-07-15	11.85	12.10	11.70	11.86	449100
2003-07-16	11.82	12.20	11.78	12.06	753500
2003-07-17	11.96	12.06	11.77	11.84	643400
2003-07-18	11.86	11.96	11.80	11.94	332000
2003-07-21	11.93	11.94	11.80	11.83	352800
2003-07-22	11.83	11.90	11.47	11.83	428100
2003-07-23	11.50	11.69	11.15	11.60	784800
2003-07-24	11.60	11.86	11.56	11.66	583600
2003-07-25	11.57	11.74	11.42	11.60	875400
2003-07-28	11.60	11.61	11.42	11.50	511400
2003-07-29	11.44	11.60	11.32	11.46	618500
2003-07-30	11.46	11.52	11.32	11.43	654500
2003-07-31	11.47	11.68	11.43	11.43	609300
2003-08-01	11.44	11.44	11.29	11.31	362100
2003-08-04	11.31	11.31	10.90	11.15	401300
2003-08-05	11.05	11.07	10.80	10.91	397600
2003-08-06	10.90	10.93	10.62	10.73	517100
2003-08-07	10.75	10.86	10.70	10.74	356300
2003-08-08	10.71	10.74	10.65	10.70	151700
2003-08-11	10.70	10.75	10.60	10.70	288400
2003-08-12	10.60	10.74	10.51	10.70	219200
2003-08-13	10.70	10.78	10.51	10.65	266700
2003-08-14	10.51	10.60	10.51	10.56	179400
2003-08-15	10.51	10.68	10.25	10.53	147400
2003-08-18	10.60	10.92	10.60	10.75	444800
2003-08-19	11.00	11.21	10.87	11.21	583200
2003-08-20	11.29	11.29	10.95	11.08	391600
2003-08-21	11.15	11.24	11.00	11.09	261200
2003-08-22	11.09	11.14	11.00	11.10	227900
2003-08-25	11.15	11.15	10.97	11.00	193000
2003-08-26	10.96	11.18	10.85	11.00	483100
2003-08-27	11.04	11.08	11.00	11.04	198500
2003-08-28	11.04	11.35	11.04	11.31	168300
2003-08-29	11.41	11.47	11.25	11.45	304100
2003-09-02	11.60	11.68	11.31	11.51	231800
2003-09-03	11.70	11.81	11.45	11.70	299400
2003-09-04	11.60	11.83	11.51	11.80	321400
2003-09-05	11.70	11.80	11.66	11.70	379000
2003-09-08	12.10	12.21	11.62	12.05	434700
2003-09-09	11.97	11.97	11.55	11.72	329100
2003-09-10	11.62	11.72	11.30	11.45	429200
2003-09-11	11.30	11.38	11.12	11.30	277300
2003-09-12	11.25	11.55	11.10	11.35	284700
2003-09-15	11.30	11.64	11.12	11.63	361700
2003-09-16	11.60	12.36	11.45	11.90	870300
2003-09-17	11.85	11.93	11.63	11.69	128200
2003-09-18	11.79	11.85	11.48	11.66	212800
2003-09-19	11.64	11.81	11.59	11.65	205700
2003-09-22	11.55	11.65	11.42	11.56	213200
2003-09-23	11.55	11.70	11.38	11.70	323700
2003-09-24	11.70	11.89	11.60	11.66	220400
2003-09-25	11.69	11.69	11.37	11.51	251100
2003-09-26	11.46	11.54	11.36	11.50	299500
2003-09-29	11.50	11.53	11.40	11.49	470200
2003-09-30	11.49	11.50	11.34	11.42	265100
2003-10-01	11.40	11.77	11.33	11.68	523300
2003-10-02	11.69	12.05	11.43	12.05	401200
2003-10-03	12.09	12.23	11.99	12.10	547000
2003-10-06	12.00	12.13	11.85	11.97	181900
2003-10-07	11.87	12.03	11.87	11.94	521900
2003-10-08	11.90	11.95	11.50	11.60	635800
2003-10-09	11.70	11.70	11.45	11.49	372900
2003-10-10	11.36	11.43	10.77	11.25	983300
2003-10-13	11.28	11.65	11.28	11.48	371700
2003-10-14	11.34	11.47	11.28	11.33	364800
2003-10-15	11.35	11.78	11.10	11.75	1093400
2003-10-16	12.00	12.29	11.76	11.88	1347500
2003-10-17	11.88	11.98	11.36	11.74	529500
2003-10-20	11.74	11.79	11.59	11.75	507600
2003-10-21	11.75	11.93	11.32	11.35	892100
2003-10-22	11.25	12.14	11.22	11.88	940000
2003-10-23	11.80	12.01	11.68	11.78	378600
2003-10-24	11.78	11.89	11.54	11.65	254400
2003-10-27	11.75	12.20	11.75	12.20	499300
2003-10-28	12.24	12.40	11.87	12.02	585500
2003-10-29	12.12	12.32	12.03	12.24	524400
2003-10-30	12.40	12.48	12.27	12.40	399900
2003-10-31	12.30	12.36	12.20	12.30	325000
2003-11-03	12.20	12.29	12.05	12.20	295000
2003-11-04	11.90	12.25	11.90	12.14	366400
2003-11-05	12.04	12.20	11.67	11.90	349400
2003-11-06	11.98	12.23	11.96	12.10	706100
2003-11-07	12.10	12.18	11.96	12.04	397400
2003-11-10	12.10	12.14	11.96	12.06	479100
2003-11-11	12.06	12.06	11.71	11.80	318000
2003-11-12	11.70	11.77	11.56	11.66	421600
2003-11-13	11.73	11.75	11.60	11.69	141700
2003-11-14	11.80	11.86	11.47	11.54	141600
2003-11-17	11.48	11.49	10.95	11.16	427400
2003-11-18	11.16	11.54	10.97	11.14	283300
2003-11-19	10.94	11.18	10.77	10.95	363900
2003-11-20	11.05	11.14	10.76	11.00	389100
2003-11-21	11.00	11.05	10.90	10.96	265300
2003-11-24	11.06	11.10	10.89	11.10	231000
2003-11-25	11.00	11.15	10.98	11.04	178900
2003-11-26	11.14	11.21	11.05	11.16	236400
2003-11-28	11.15	11.33	11.04	11.28	114000
2003-12-01	11.27	11.61	11.05	11.60	269000
2003-12-02	11.50	11.55	11.27	11.37	297500
2003-12-03	11.52	11.52	11.20	11.30	301300
2003-12-04	11.25	11.48	11.11	11.40	239800
2003-12-05	11.45	11.45	11.21	11.39	253000
2003-12-08	11.00	11.21	11.00	11.17	453800
2003-12-09	11.10	11.18	11.02	11.10	175500
2003-12-10	11.06	11.37	10.73	10.77	627600
2003-12-11	10.86	11.14	10.75	11.08	419300
2003-12-12	11.08	11.93	11.08	11.81	842000
2003-12-15	11.98	12.00	11.61	11.67	460500
2003-12-16	11.69	11.69	11.18	11.66	637900
2003-12-17	11.76	11.76	11.33	11.53	447700
2003-12-18	11.50	11.62	11.35	11.60	457700
2003-12-19	11.55	11.79	11.55	11.71	474200
2003-12-22	11.75	11.75	11.50	11.66	251000
2003-12-23	11.76	11.80	11.57	11.68	275800
2003-12-24	11.68	11.70	11.52	11.61	109300
2003-12-26	11.53	11.70	11.51	11.58	96100
2003-12-29	11.48	11.76	11.48	11.75	347200
2003-12-30	11.67	11.81	11.64	11.81	259700
2003-12-31	11.85	11.95	11.75	11.89	371300
2004-01-02	11.94	11.96	11.85	11.93	201300
2004-01-05	11.96	12.44	11.93	12.35	611300
2004-01-06	12.28	12.58	12.26	12.27	554100
2004-01-07	12.25	12.38	12.00	12.10	525400
2004-01-08	12.30	12.80	12.25	12.71	917000
2004-01-09	12.70	12.86	12.23	12.44	550700
2004-01-12	12.44	12.56	12.25	12.39	404100
2004-01-13	12.49	12.49	12.18	12.30	401100
2004-01-14	12.40	12.45	12.08	12.35	515100
2004-01-15	12.30	12.35	12.00	12.16	398100
2004-01-16	12.21	12.27	12.13	12.26	478200
2004-01-20	12.16	12.22	11.86	12.14	689300
2004-01-21	12.10	12.10	11.85	11.96	413300
2004-01-22	11.96	12.06	11.82	11.97	261200
2004-01-23	12.07	12.10	11.60	11.68	500100
2004-01-26	11.92	12.07	11.65	11.96	308900
2004-01-27	11.86	12.15	11.75	11.90	415100
2004-01-28	11.00	11.69	10.85	11.25	1065100
2004-01-29	11.25	11.30	10.90	11.08	884800
2004-01-30	11.08	11.21	10.95	11.18	453900
2004-02-02	11.28	11.30	11.03	11.10	513600
2004-02-03	11.10	11.10	11.00	11.00	264800
2004-02-04	11.00	11.00	10.87	10.98	322000
2004-02-05	10.97	11.20	10.81	11.10	510100
2004-02-06	11.13	11.15	10.99	11.00	187700
2004-02-09	11.00	11.00	10.90	10.99	279600
2004-02-10	10.98	10.98	10.84	10.98	229100
2004-02-11	10.97	11.00	10.91	11.00	391500
2004-02-12	10.80	11.29	10.80	11.24	425800
2004-02-13	11.24	11.37	11.12	11.20	274000
2004-02-17	11.20	11.49	11.12	11.33	203400
2004-02-18	11.50	13.90	11.50	13.82	2915300
2004-02-19	13.95	14.05	12.94	13.34	1217000
2004-02-20	13.16	13.65	13.09	13.45	736700
2004-02-23	13.45	13.84	13.45	13.67	845800
2004-02-24	13.48	13.58	12.99	13.15	762700
2004-02-25	13.16	13.52	13.07	13.50	674300
2004-02-26	13.40	13.45	13.27	13.38	518000
2004-02-27	13.32	13.59	13.24	13.38	474800
2004-03-01	13.33	13.55	13.33	13.45	415300
2004-03-02	13.40	13.45	13.22	13.35	485500
2004-03-03	13.35	13.35	12.90	13.15	685400
2004-03-04	13.05	13.56	13.05	13.45	561100
2004-03-05	13.45	13.45	12.98	13.21	449400
2004-03-08	13.20	13.20	12.90	12.91	229000
2004-03-09	12.91	12.94	12.53	12.68	259200
2004-03-10	12.58	12.75	12.37	12.38	1782100
2004-03-11	12.39	12.54	12.16	12.23	256700
2004-03-12	12.23	12.56	12.11	12.45	399700
2004-03-15	12.45	12.56	12.21	12.33	358600
2004-03-16	12.36	12.48	12.24	12.40	322500
2004-03-17	12.48	13.16	12.46	13.15	3278100
2004-03-18	13.10	13.17	12.66	13.11	1903700
2004-03-19	13.20	13.39	13.01	13.10	501600
2004-03-22	13.00	13.00	12.45	12.60	389100
2004-03-23	12.65	12.87	12.52	12.60	211900
2004-03-24	12.50	12.53	12.11	12.32	279400
2004-03-25	12.18	12.80	12.17	12.80	678200
2004-03-26	12.70	13.33	12.60	13.25	1105600
2004-03-29	13.25	13.65	13.17	13.51	1102100
2004-03-30	13.46	13.60	13.36	13.40	458500
2004-03-31	13.48	14.13	13.40	14.02	666700
2004-04-01	14.05	14.54	13.95	14.11	1251700
2004-04-02	14.11	14.50	14.11	14.50	673700
2004-04-05	14.49	14.57	14.08	14.20	504500
2004-04-06	14.25	14.42	14.21	14.40	573100
2004-04-07	14.40	14.94	14.40	14.75	1194600
2004-04-08	15.00	15.08	14.00	14.44	832400
2004-04-12	14.47	14.64	14.26	14.37	358800
2004-04-13	14.40	14.44	13.70	13.88	453800
2004-04-14	13.45	13.99	13.44	13.81	697700
2004-04-15	13.80	14.18	13.80	13.97	386100
2004-04-16	14.15	14.18	13.90	13.96	217900
2004-04-19	14.04	14.04	13.77	13.96	709000
2004-04-20	13.95	14.30	13.61	13.89	374300
2004-04-21	14.12	14.56	14.01	14.45	1062700
2004-04-22	14.55	15.04	14.45	15.03	1366400
2004-04-23	15.09	15.09	14.42	14.67	469100
2004-04-26	14.75	14.92	14.55	14.65	595900
2004-04-27	14.85	14.90	14.56	14.70	532200
2004-04-28	14.56	14.57	14.14	14.24	492200
2004-04-29	14.06	14.22	13.50	13.78	468200
2004-04-30	13.68	13.99	13.60	13.96	569700
2004-05-03	13.85	14.15	13.55	14.07	733800
2004-05-04	14.15	14.54	14.06	14.35	438900
2004-05-05	14.31	14.40	13.96	14.40	647300
2004-05-06	14.22	14.30	13.84	14.11	344800
2004-05-07	14.00	14.25	13.65	13.75	563500
2004-05-10	13.76	13.76	13.26	13.56	335600
2004-05-11	13.56	13.70	13.53	13.58	318100
2004-05-12	13.60	14.52	13.32	14.51	878500
2004-05-13	14.41	14.41	13.74	13.92	834500
2004-05-14	14.00	14.12	13.82	14.00	411100
2004-05-17	13.65	14.00	13.31	13.75	463300
2004-05-18	13.72	13.97	13.41	13.68	474300
2004-05-19	13.78	14.28	13.71	13.78	225200
2004-05-20	13.75	13.95	13.68	13.89	166000
2004-05-21	13.85	14.05	13.47	14.05	506900
2004-05-24	14.05	14.15	13.76	13.76	437300
2004-05-25	13.77	14.05	13.69	14.04	669700
2004-05-26	14.05	14.05	13.65	13.96	262500
2004-05-27	13.96	14.07	13.76	13.97	750200
2004-05-28	13.97	14.88	13.79	14.83	1771600
2004-06-01	14.85	14.86	14.40	14.60	853600
2004-06-02	14.65	15.75	14.65	15.45	1504900
2004-06-03	15.44	15.72	15.03	15.42	1205900
2004-06-04	15.50	15.75	15.24	15.40	560100
2004-06-07	15.40	16.21	15.40	15.79	757200
2004-06-08	15.75	15.75	15.40	15.55	496700
2004-06-09	15.51	15.60	15.33	15.45	319500
2004-06-10	16.00	16.60	16.00	16.05	3449500
2004-06-14	16.00	16.05	15.73	15.76	401300
2004-06-15	15.93	16.21	15.85	15.89	428800
2004-06-16	15.98	16.05	15.70	15.88	301500
2004-06-17	15.97	16.19	15.79	16.16	621400
2004-06-18	16.20	16.50	16.13	16.17	354600
2004-06-21	16.35	16.44	16.14	16.27	357600
2004-06-22	16.34	16.34	15.83	16.20	337600
2004-06-23	16.10	16.75	15.93	16.65	1006700
2004-06-24	16.63	16.68	16.34	16.50	589400
2004-06-25	17.00	17.40	16.50	16.78	1496000
2004-06-28	16.78	16.80	16.24	16.31	646200
2004-06-29	16.31	16.70	16.26	16.62	470600
2004-06-30	16.62	16.81	16.37	16.76	536800
2004-07-01	16.88	16.89	16.12	16.16	525900
2004-07-02	16.30	16.30	15.90	16.00	313100
2004-07-06	16.00	16.30	15.55	15.65	575200
2004-07-07	15.46	15.74	15.40	15.50	406100
2004-07-08	15.33	16.00	15.33	15.76	864500
2004-07-09	15.86	15.90	15.36	15.67	473700
2004-07-12	15.55	15.62	15.34	15.42	209200
2004-07-13	15.43	15.73	15.38	15.58	382000
2004-07-14	15.58	16.10	15.36	15.90	606100
2004-07-15	15.81	16.17	15.77	16.17	331200
2004-07-16	16.10	16.60	15.75	15.76	621100
2004-07-19	15.98	16.04	15.69	15.69	267600
2004-07-20	15.84	16.06	15.68	15.89	358700
2004-07-21	15.70	15.89	14.10	14.35	3400900
2004-07-22	14.00	14.24	13.92	14.20	1471000
2004-07-23	14.20	14.55	14.10	14.28	869700
2004-07-26	14.44	14.44	13.99	14.01	548400
2004-07-27	14.01	14.43	14.01	14.37	829200
2004-07-28	14.35	14.79	14.05	14.56	722000
2004-07-29	14.80	15.00	14.58	14.69	559300
2004-07-30	14.74	14.82	14.55	14.70	345800
2004-08-02	14.69	15.19	14.40	15.15	1385200
2004-08-03	15.10	15.52	15.00	15.46	914700
2004-08-04	15.90	16.58	15.61	16.53	1310100
2004-08-05	16.54	16.66	15.82	16.00	980300
2004-08-06	15.74	16.30	15.70	15.92	1664200
2004-08-09	15.90	16.07	15.72	15.77	762200
2004-08-10	15.90	15.97	15.65	15.91	433100
2004-08-11	15.95	15.95	15.45	15.75	511500
2004-08-12	15.76	15.84	15.64	15.80	558800
2004-08-13	15.81	15.91	15.53	15.65	177700
2004-08-16	15.59	16.02	15.59	15.99	440600
2004-08-17	16.04	16.40	15.95	16.02	565900
2004-08-18	15.95	16.17	15.88	16.17	368600
2004-08-19	16.18	16.33	15.90	16.11	191500
2004-08-20	15.95	16.29	15.95	16.24	195500
2004-08-23	16.15	16.75	16.09	16.30	736200
2004-08-24	16.28	16.29	15.93	16.07	374300
2004-08-25	16.14	16.60	15.92	16.35	400400
2004-08-26	16.40	16.51	16.26	16.35	574300
2004-08-27	16.25	16.80	16.12	16.65	551300
2004-08-30	16.65	16.75	16.11	16.15	363700
2004-08-31	16.25	16.44	16.00	16.05	483700
2004-09-01	16.30	16.99	16.25	16.90	1245300
2004-09-02	16.90	17.10	16.44	16.61	819900
2004-09-03	16.76	17.07	16.40	16.68	229100
2004-09-07	16.68	16.93	16.35	16.45	824100
2004-09-08	16.48	16.74	16.02	16.13	747200
2004-09-09	16.10	16.10	15.88	15.90	834600
2004-09-10	16.03	16.03	15.80	15.99	1067700
2004-09-13	16.08	16.10	15.72	15.86	553800
2004-09-14	15.85	16.06	15.75	15.96	1182300
2004-09-15	15.90	16.83	15.85	15.94	2684800
2004-09-16	15.79	16.24	15.76	16.10	549700
2004-09-17	16.20	16.20	15.59	15.65	754200
2004-09-20	15.61	15.77	15.17	15.27	948700
2004-09-21	15.40	15.85	15.26	15.81	878600
2004-09-22	15.75	15.88	15.54	15.80	1117000
2004-09-23	15.60	15.93	15.54	15.54	613300
2004-09-24	15.60	15.80	15.56	15.75	163900
2004-09-27	15.63	15.69	15.40	15.51	268200
2004-09-28	15.30	15.74	15.30	15.37	702900
2004-09-29	15.38	15.85	15.38	15.75	528500
2004-09-30	15.79	16.22	15.79	16.00	526500
2004-10-01	15.98	16.16	15.88	16.10	485800
2004-10-04	16.02	16.40	15.93	16.17	537900
2004-10-05	16.25	16.43	16.25	16.32	586900
2004-10-06	16.16	16.44	16.08	16.43	453500
2004-10-07	16.32	16.57	16.14	16.21	292100
2004-10-08	16.14	16.34	15.95	15.99	400500
2004-10-11	15.88	16.08	15.78	16.00	310100
2004-10-12	15.90	16.00	15.82	15.94	228700
2004-10-13	15.94	15.95	15.41	15.56	666000
2004-10-14	15.75	15.93	15.55	15.80	391600
2004-10-15	15.76	16.16	15.76	15.92	490300
2004-10-18	15.92	16.18	15.83	15.89	499600
2004-10-19	15.89	16.04	15.65	15.66	419600
2004-10-20	16.50	17.30	16.16	17.30	3361800
2004-10-21	17.50	18.10	17.29	17.89	4528300
2004-10-22	17.83	18.23	17.76	18.00	1805300
2004-10-25	17.95	18.22	17.95	18.20	1020000
2004-10-26	18.20	18.57	17.81	18.04	1809800
2004-10-27	18.10	18.55	18.10	18.41	1500200
2004-10-28	18.41	18.48	17.91	18.10	875300
2004-10-29	18.10	18.89	18.04	18.53	971300
2004-11-01	18.50	18.73	18.30	18.34	699100
2004-11-02	18.34	18.65	17.93	17.97	798200
2004-11-03	18.70	19.45	18.54	19.28	1821600
2004-11-04	19.95	19.95	19.49	19.69	1902600
2004-11-05	19.74	19.85	19.28	19.36	1335000
2004-11-08	19.39	19.80	19.25	19.75	955300
2004-11-09	19.60	19.85	19.38	19.52	654800
2004-11-10	19.59	19.86	19.29	19.55	628300
2004-11-11	19.75	20.44	19.75	20.30	1404300
2004-11-12	20.34	20.89	19.90	20.15	921900
2004-11-15	20.45	20.88	20.25	20.30	600800
2004-11-16	20.40	20.53	20.26	20.41	1164000
2004-11-17	20.55	21.05	20.40	20.50	1593500
2004-11-18	20.70	20.92	20.50	20.53	1229200
2004-11-19	20.58	20.71	20.53	20.61	962900
2004-11-22	20.61	21.28	20.47	21.26	2105800
2004-11-23	20.73	20.76	20.00	20.55	2196700
2004-11-24	20.47	20.48	20.18	20.27	1143200
2004-11-26	20.30	20.30	19.72	19.89	1042300
2004-11-29	20.00	20.59	19.78	20.38	1580500
2004-11-30	20.35	21.21	20.26	20.92	1991400
2004-12-01	21.25	22.78	21.21	22.13	3873300
2004-12-02	22.07	23.10	21.90	22.98	4201000
2004-12-03	22.98	23.28	22.98	23.02	12821100
2004-12-06	23.02	23.19	22.70	22.72	4412200
2004-12-07	22.88	23.03	21.74	21.85	3340500
2004-12-08	21.86	22.37	21.60	22.18	1689400
2004-12-09	21.95	22.77	21.85	22.59	1826900
2004-12-10	22.90	23.34	22.80	23.21	1827600
2004-12-13	23.25	23.73	23.25	23.69	1663900
2004-12-14	23.52	23.79	23.17	23.45	892700
2004-12-15	23.32	23.89	23.14	23.83	1295200
2004-12-16	23.60	23.71	23.26	23.36	979000
2004-12-17	23.20	23.45	22.95	23.14	962200
2004-12-20	23.19	23.60	22.85	22.99	983200
2004-12-21	22.62	23.67	22.62	23.44	1912000
2004-12-22	23.69	23.69	22.73	22.90	1918100
2004-12-23	23.01	23.20	22.72	22.81	1231000
2004-12-27	22.89	23.00	22.82	22.94	872800
2004-12-28	22.98	23.09	22.62	22.62	937500
2004-12-29	22.67	22.89	22.35	22.61	598500
2004-12-30	22.72	22.79	22.44	22.50	1248600
2004-12-31	22.54	22.66	22.45	22.65	541900
2005-01-03	22.90	23.09	22.57	22.68	1317700
2005-01-04	22.68	22.80	21.77	22.00	1830000
2005-01-05	21.90	21.95	21.25	21.41	1461200
2005-01-06	21.50	22.39	20.96	22.27	2174200
2005-01-07	22.25	22.30	21.82	21.90	1418400
2005-01-10	21.91	22.23	21.85	22.03	1628500
2005-01-11	22.05	22.20	21.35	21.95	1352300
2005-01-12	21.90	22.04	21.04	21.62	883800
2005-01-13	21.58	21.97	21.51	21.55	840500
2005-01-14	21.42	21.58	21.09	21.24	1251500
2005-01-18	21.18	21.53	21.07	21.35	974200
2005-01-19	21.45	22.18	21.35	21.81	1671000
2005-01-20	21.85	21.96	20.82	20.96	1073100
2005-01-21	21.11	21.60	21.03	21.46	1369600
2005-01-24	21.39	21.57	20.34	20.76	1973800
2005-01-25	20.86	21.10	20.46	20.92	2177100
2005-01-26	20.83	21.00	20.25	20.64	1058100
2005-01-27	21.45	23.42	20.95	23.09	6495600
2005-01-28	22.60	23.06	22.55	22.78	1820200
2005-01-31	22.90	23.04	22.57	22.72	994700
2005-02-01	22.80	23.60	22.69	23.18	1170900
2005-02-02	23.00	23.80	23.00	23.75	1117400
2005-02-03	23.76	24.79	23.76	24.50	3139600
2005-02-04	24.50	24.90	24.42	24.87	1652700
2005-02-07	24.85	24.97	24.38	24.66	835100
2005-02-08	24.60	24.60	23.99	23.99	1344300
2005-02-09	24.10	24.25	23.50	24.07	1071300
2005-02-10	24.07	24.22	24.02	24.12	666400
2005-02-11	24.12	24.81	24.10	24.70	1291300
2005-02-14	24.75	24.94	24.36	24.82	1007500
2005-02-15	25.10	25.53	24.95	25.40	1471400
2005-02-16	25.30	25.62	25.16	25.50	691100
2005-02-17	25.56	25.56	24.91	24.96	609500
2005-02-18	25.02	25.09	24.87	24.96	532200
2005-02-22	24.97	24.99	24.19	24.29	459900
2005-02-23	24.29	24.62	24.15	24.45	541800
2005-02-24	24.45	24.73	24.20	24.57	670100
2005-02-25	24.57	25.10	24.55	24.95	339500
2005-02-28	24.97	25.16	24.75	24.89	708500
2005-03-01	24.95	25.31	24.80	24.97	800900
2005-03-02	24.85	26.18	24.77	25.58	1266700
2005-03-03	25.80	26.52	25.80	26.20	2079600
2005-03-04	26.25	26.68	26.09	26.33	1059300
2005-03-07	26.44	26.60	26.03	26.09	638900
2005-03-08	26.15	26.40	25.76	25.84	792600
2005-03-09	25.80	26.13	25.64	25.69	333300
2005-03-10	25.75	26.00	25.29	25.34	585100
2005-03-11	25.34	25.84	25.33	25.43	712900
2005-03-14	25.50	26.18	25.33	25.60	1113600
2005-03-15	25.60	25.91	25.33	25.41	710100
2005-03-16	25.40	25.62	24.90	25.00	1103800
2005-03-17	25.00	25.35	24.62	25.17	866100
2005-03-18	25.11	25.12	24.75	24.84	587800
2005-03-21	24.90	24.94	24.41	24.56	1799300
2005-03-22	24.65	25.25	24.65	24.73	1331800
2005-03-23	24.74	25.04	24.36	24.49	986400
2005-03-24	24.50	24.86	24.50	24.61	419300
2005-03-28	24.66	24.93	24.56	24.56	1213300
2005-03-29	24.56	24.81	23.85	24.10	663900
2005-03-30	24.11	24.23	23.60	24.17	1964200
2005-03-31	24.17	25.15	24.17	25.14	1083000
2005-04-01	25.22	25.82	25.06	25.30	877000
2005-04-04	25.27	25.44	25.01	25.16	840800
2005-04-05	24.95	25.14	24.61	24.78	973900
2005-04-06	24.88	24.98	24.60	24.60	691500
2005-04-07	24.68	25.22	24.68	25.16	292800
2005-04-08	25.15	25.81	24.60	24.61	1450400
2005-04-11	24.61	24.61	24.04	24.42	949300
2005-04-12	25.50	27.20	25.15	26.89	4629400
2005-04-13	25.95	26.35	25.52	25.85	2113200
2005-04-14	25.70	25.94	24.86	25.22	1389100
2005-04-15	25.22	25.90	25.02	25.02	2038400
2005-04-18	25.15	25.30	24.02	25.01	2370200
2005-04-19	24.98	25.40	24.10	25.20	1797600
2005-04-20	25.20	25.64	24.75	24.88	1415200
2005-04-21	25.95	26.13	25.57	25.74	1817100
2005-04-22	25.80	25.80	25.11	25.39	784000
2005-04-25	25.39	25.89	25.36	25.60	1000700
2005-04-26	25.64	25.77	24.90	24.92	1120500
2005-04-27	24.80	25.55	24.34	25.49	994300
2005-04-28	25.49	25.95	24.42	24.78	1337800
2005-04-29	24.83	25.11	24.11	24.52	2554300
2005-05-02	24.52	25.02	24.50	25.01	468300
2005-05-03	24.96	25.16	24.75	24.93	393800
2005-05-04	24.95	25.25	24.72	25.16	788000
2005-05-05	25.15	25.47	24.83	25.11	838900
2005-05-06	25.14	25.53	25.10	25.53	448300
2005-05-09	25.42	25.73	25.12	25.30	517700
2005-05-10	25.25	25.25	24.31	24.39	905700
2005-05-11	24.33	25.08	24.33	24.91	1060900
2005-05-12	24.85	25.09	23.77	24.15	826700
2005-05-13	24.15	24.37	22.62	23.16	1938500
2005-05-16	23.15	23.89	23.14	23.34	1485400
2005-05-17	23.15	23.55	22.75	23.24	1730000
2005-05-18	23.34	24.14	23.26	23.83	705900
2005-05-19	23.83	24.20	23.66	24.08	779300
2005-05-20	24.07	24.20	23.78	24.00	2235000
2005-05-23	24.13	24.96	23.73	24.71	2174400
2005-05-24	25.70	25.88	24.98	25.23	2299900
2005-05-25	25.60	25.60	24.84	25.39	1194000
2005-05-26	25.50	25.93	25.35	25.66	1799400
2005-05-27	25.80	26.26	25.67	25.96	1302700
2005-05-31	25.96	26.00	25.55	25.71	2719600
2005-06-01	25.71	25.83	25.24	25.24	1210300
2005-06-02	25.47	25.55	24.91	25.02	1219900
2005-06-03	24.91	25.02	24.75	24.97	868200
2005-06-06	24.97	25.19	24.70	24.87	1051500
2005-06-07	25.07	25.50	25.00	25.21	567300
2005-06-08	25.38	25.47	25.16	25.47	821500
2005-06-09	25.48	25.48	25.00	25.32	1034400
2005-06-10	25.32	25.41	25.04	25.18	567500
2005-06-13	25.16	25.50	25.01	25.49	433100
2005-06-14	25.39	25.56	25.22	25.53	381100
2005-06-15	25.63	25.68	25.30	25.58	234500
2005-06-16	25.59	26.08	25.58	25.83	401700
2005-06-17	25.78	26.19	25.62	25.62	493100
2005-06-20	25.59	25.79	25.33	25.39	451100
2005-06-21	25.35	25.51	25.00	25.23	925900
2005-06-22	25.25	25.70	25.23	25.49	828800
2005-06-23	25.49	25.66	24.97	25.07	1127900
2005-06-24	24.90	25.23	24.20	24.45	1143800
2005-06-27	24.30	24.73	24.30	24.66	333400
2005-06-28	24.65	25.00	24.60	24.87	607300
2005-06-29	24.87	25.04	24.60	24.84	494700
2005-06-30	24.90	25.26	24.71	25.05	899300
2005-07-01	25.02	25.40	24.79	25.01	582500
2005-07-05	25.00	25.38	24.69	25.18	539900
2005-07-06	25.08	25.68	25.02	25.59	646400
2005-07-07	25.42	25.81	25.10	25.81	386200
2005-07-08	26.00	26.48	25.74	26.41	406200
2005-07-11	26.47	26.64	25.83	26.12	621800
2005-07-12	26.00	26.46	25.94	26.35	431400
2005-07-13	26.30	26.48	26.17	26.31	1012700
2005-07-14	26.27	26.60	26.25	26.54	973000
2005-07-15	26.45	26.55	26.25	26.55	463500
2005-07-18	26.45	26.45	26.07	26.19	346300
2005-07-19	26.21	26.80	26.16	26.50	490300
2005-07-20	26.45	27.30	26.28	27.22	1387000
2005-07-21	25.75	26.50	24.98	25.10	4516900
2005-07-22	25.26	25.67	25.02	25.61	1146200
2005-07-25	25.55	25.77	25.11	25.39	497600
2005-07-26	25.59	25.71	25.26	25.60	673300
2005-07-27	25.74	25.74	25.42	25.50	629400
2005-07-28	25.65	25.91	25.51	25.75	1381700
2005-07-29	25.60	25.99	25.57	25.65	750300
2005-08-01	25.65	26.15	25.65	26.00	1333800
2005-08-02	26.17	26.62	26.03	26.42	931500
2005-08-03	26.30	26.76	26.30	26.50	697200
2005-08-04	26.47	26.69	26.32	26.50	622700
2005-08-05	26.30	26.50	26.22	26.26	525700
2005-08-08	26.26	26.65	26.15	26.29	881900
2005-08-09	26.45	26.58	26.29	26.40	305000
2005-08-10	26.50	26.79	26.29	26.42	600900
2005-08-11	26.75	27.08	26.63	26.91	654100
2005-08-12	26.93	27.28	26.90	26.97	781000
2005-08-15	27.05	27.40	26.97	27.25	562300
2005-08-16	27.32	27.32	26.93	27.12	706000
2005-08-17	27.05	27.38	26.99	27.20	802100
2005-08-18	26.95	27.20	26.84	27.00	791900
2005-08-19	27.02	27.32	26.99	27.00	565000
2005-08-22	27.15	27.44	27.09	27.17	638000
2005-08-23	27.17	27.33	26.93	27.18	687800
2005-08-24	27.34	27.42	26.84	26.91	597600
2005-08-25	26.82	26.90	26.52	26.81	686100
2005-08-26	26.70	26.93	26.66	26.68	440300
2005-08-29	26.48	26.51	26.18	26.41	1405200
2005-08-30	27.06	27.50	26.07	26.11	1661700
2005-08-31	26.11	26.11	25.56	25.80	1812000
2005-09-01	25.86	25.86	25.45	25.50	1119200
2005-09-02	25.60	25.60	24.80	25.07	1849900
2005-09-06	24.90	25.25	24.41	24.47	2571600
2005-09-07	24.48	24.76	24.11	24.43	1856500
2005-09-08	24.40	24.48	24.14	24.27	1359900
2005-09-09	24.40	24.55	24.20	24.31	747500
2005-09-12	24.37	24.57	24.19	24.40	954900
2005-09-13	24.40	24.40	24.05	24.24	1091500
2005-09-14	24.13	24.15	23.62	23.66	1127800
2005-09-15	23.75	23.96	23.44	23.67	518800
2005-09-16	22.00	22.59	20.50	22.20	10987600
2005-09-19	22.00	22.07	21.40	21.50	4079300
2005-09-20	21.53	21.60	21.18	21.24	1935100
2005-09-21	21.27	21.35	21.00	21.25	1160000
2005-09-22	21.30	21.97	21.15	21.85	1770700
2005-09-23	21.94	22.24	21.87	22.06	1272700
2005-09-26	22.15	22.77	22.12	22.55	1114300
2005-09-27	22.57	22.60	22.30	22.50	969900
2005-09-28	22.50	22.64	21.30	21.40	3028800
2005-09-29	21.50	21.75	20.05	20.30	4154000
2005-09-30	20.50	20.95	20.34	20.62	2720300
2005-10-03	20.55	20.55	20.09	20.20	1703300
2005-10-04	20.25	20.36	19.94	19.99	1396000
2005-10-05	20.03	20.05	19.10	19.14	2773400
2005-10-06	19.05	19.10	18.56	18.75	2328300
2005-10-07	18.75	19.12	18.69	19.06	3161100
2005-10-10	19.15	19.43	19.00	19.02	1420000
2005-10-11	19.11	19.95	19.11	19.49	2235000
2005-10-12	19.51	19.65	19.07	19.18	2110700
2005-10-13	19.23	19.29	19.03	19.23	1560500
2005-10-14	19.23	19.98	19.05	19.11	1517900
2005-10-17	18.94	19.35	18.71	19.11	1593700
2005-10-18	19.26	19.26	18.60	18.85	1327100
2005-10-19	18.75	18.83	18.02	18.47	2220100
2005-10-20	17.70	18.51	17.50	18.01	3226000
2005-10-21	18.02	18.20	17.87	18.05	1103800
2005-10-24	18.10	18.50	17.96	18.30	1272300
2005-10-25	18.25	19.01	18.20	18.39	1080100
2005-10-26	18.31	19.00	18.21	18.51	1129500
2005-10-27	18.50	18.62	18.12	18.34	767500
2005-10-28	18.44	18.69	18.29	18.51	1445900
2005-10-31	18.63	19.17	18.51	19.04	1437300
2005-11-01	18.99	19.55	18.99	19.36	1100400
2005-11-02	19.28	19.49	19.15	19.42	588200
2005-11-03	19.48	19.70	19.06	19.27	756600
2005-11-04	19.26	19.26	18.97	19.20	398900
2005-11-07	19.40	19.55	19.10	19.45	691600
2005-11-08	19.44	19.44	19.05	19.22	535100
2005-11-09	19.22	19.39	18.70	19.23	761700
2005-11-10	19.20	20.02	19.07	19.85	1814500
2005-11-11	19.90	20.15	19.52	19.90	721300
2005-11-14	20.15	20.36	19.37	19.88	1588700
2005-11-15	19.77	20.09	19.45	19.80	1118500
2005-11-16	19.84	20.09	19.56	19.99	1141300
2005-11-17	21.00	21.00	20.26	20.98	2077300
2005-11-18	21.02	21.56	20.90	21.56	2415200
2005-11-21	21.17	21.87	21.03	21.87	1655000
2005-11-22	21.87	22.00	21.42	21.85	701400
2005-11-23	21.70	21.88	21.53	21.81	527100
2005-11-25	21.81	22.35	21.41	21.78	369600
2005-11-28	21.70	21.70	21.19	21.52	833400
2005-11-29	21.57	22.04	21.30	21.60	1418500
2005-11-30	21.54	21.75	21.25	21.75	554900
2005-12-01	21.80	22.34	21.78	22.25	2833300
2005-12-02	22.25	22.25	21.73	21.99	910000
2005-12-05	21.99	22.05	21.44	21.80	1771800
2005-12-06	21.80	21.92	21.47	21.56	791200
2005-12-07	21.58	21.64	20.98	21.15	1121400
2005-12-08	21.17	21.29	20.65	20.65	1445400
2005-12-09	20.50	20.68	20.09	20.61	1237500
2005-12-12	20.67	20.91	19.90	20.20	1357800
2005-12-13	20.09	20.14	19.80	20.03	1472300
2005-12-14	20.00	20.09	19.49	19.71	1108000
2005-12-15	19.80	19.91	19.57	19.70	1010700
2005-12-16	19.87	19.87	19.51	19.75	837800
2005-12-19	19.80	19.97	19.63	19.75	999500
2005-12-20	19.87	20.10	19.80	19.98	988100
2005-12-21	20.00	20.28	19.94	20.25	626500
2005-12-22	20.23	20.39	19.98	20.39	769000
2005-12-23	20.39	20.57	20.27	20.37	454500
2005-12-27	20.37	20.75	20.36	20.60	940500
2005-12-28	20.65	20.91	20.60	20.86	792400
2005-12-29	20.95	21.10	20.71	21.03	742500
2005-12-30	21.00	21.20	20.88	21.04	681100
2006-01-03	21.12	21.38	21.08	21.32	1097900
2006-01-04	21.26	21.59	21.14	21.52	912700
2006-01-05	21.59	21.80	21.17	21.70	983400
2006-01-06	21.80	21.97	21.30	21.75	660500
2006-01-09	21.73	22.12	21.62	21.97	847500
2006-01-10	21.98	21.98	21.55	21.87	660600
2006-01-11	21.94	22.10	21.73	21.93	397800
2006-01-12	21.84	21.88	21.62	21.78	402700
2006-01-13	21.70	21.85	21.64	21.73	873800
2006-01-17	21.80	21.85	21.37	21.38	1420000
2006-01-18	21.45	21.55	20.84	21.11	1999400
2006-01-19	21.15	21.25	20.95	21.00	1360800
2006-01-20	20.91	21.03	20.58	20.71	1116300
2006-01-23	20.75	21.10	20.75	20.95	553500
2006-01-24	21.10	21.75	21.10	21.60	993300
2006-01-25	21.65	22.07	21.61	21.98	817400
2006-01-26	22.13	22.22	21.91	22.13	1060800
2006-01-27	22.20	22.25	21.75	21.96	1284100
2006-01-30	22.21	22.50	22.00	22.12	2948700
2006-01-31	22.10	22.60	21.95	21.99	2887000
2006-02-01	22.06	22.30	21.93	22.21	2429300
2006-02-02	21.60	22.00	19.69	19.74	7902400
2006-02-03	19.52	19.58	18.92	19.15	2826300
2006-02-06	19.15	19.34	18.42	18.74	2949300
2006-02-07	18.78	18.83	18.02	18.25	3995500
2006-02-08	18.31	18.50	18.08	18.30	3244700
2006-02-09	18.30	18.84	18.30	18.80	2585100
2006-02-10	18.82	19.32	18.65	19.16	1663500
2006-02-13	19.10	19.25	18.71	18.79	2928600
2006-02-14	18.77	19.52	18.77	19.18	3548300
2006-02-15	18.70	19.12	18.63	19.00	2771800
2006-02-16	19.01	19.20	18.91	19.15	1902100
2006-02-17	19.21	19.47	19.08	19.27	2662200
2006-02-21	19.30	19.48	19.21	19.29	887400
2006-02-22	19.32	19.40	19.08	19.15	1779200
2006-02-23	19.20	19.59	19.00	19.30	2216500
2006-02-24	19.30	19.56	19.28	19.42	665800
2006-02-27	19.40	19.57	18.80	18.94	1298700
2006-02-28	18.96	19.07	18.47	18.74	1410500
2006-03-01	18.80	19.11	18.79	18.93	1530500
2006-03-02	18.87	19.05	18.77	18.98	1218600
2006-03-03	18.92	19.07	18.82	19.00	964200
2006-03-06	18.92	19.00	18.50	18.58	1190300
2006-03-07	18.68	18.88	18.33	18.50	1391900
2006-03-08	18.51	18.75	18.40	18.50	788200
2006-03-09	18.60	18.65	18.20	18.29	738900
2006-03-10	18.45	18.48	18.24	18.40	1421000
2006-03-13	18.39	18.45	18.06	18.12	1324900
2006-03-14	18.10	18.10	17.45	17.98	2528800
2006-03-15	18.00	18.18	17.48	17.76	1642200
2006-03-16	17.85	17.95	17.44	17.49	1719400
2006-03-17	17.66	17.66	16.99	17.25	3790900
2006-03-20	17.31	17.37	17.04	17.16	1970800
2006-03-21	17.05	17.12	16.84	16.87	1680100
2006-03-22	16.91	17.05	16.91	17.00	1398500
2006-03-23	17.02	17.14	16.95	16.99	1059000
2006-03-24	17.00	17.03	16.81	16.82	1216800
2006-03-27	16.90	16.90	16.71	16.80	2067800
2006-03-28	16.80	16.81	16.50	16.65	1513600
2006-03-29	16.76	17.30	16.76	17.18	1565700
2006-03-30	17.20	17.55	17.12	17.26	1267800
2006-03-31	17.26	17.81	17.21	17.37	2914600
2006-04-03	17.38	18.04	17.38	17.91	2436600
2006-04-04	18.00	18.11	17.93	17.98	2057500
2006-04-05	17.97	18.06	17.69	17.83	1699800
2006-04-06	17.80	17.97	17.67	17.92	844200
2006-04-07	18.04	18.10	17.61	17.66	791200
2006-04-10	17.65	17.83	17.49	17.63	1026100
2006-04-11	17.63	17.95	17.35	17.46	757700
2006-04-12	17.54	17.70	17.38	17.60	605200
2006-04-13	17.50	17.52	17.17	17.27	785000
2006-04-17	17.23	17.34	16.89	17.05	830100
2006-04-18	17.02	17.36	17.02	17.24	1087000
2006-04-19	17.23	17.45	17.06	17.37	609600
2006-04-20	17.45	17.54	17.17	17.25	909400
2006-04-21	17.40	17.72	17.35	17.64	1073100
2006-04-24	17.60	17.60	17.06	17.19	842300
2006-04-25	17.35	17.35	17.06	17.11	1333200
2006-04-26	17.20	17.34	17.03	17.25	1587500
2006-04-27	17.50	18.51	17.50	18.43	2529500
2006-04-28	18.25	18.66	18.25	18.28	1006000
2006-05-01	18.35	18.48	17.40	17.53	1585800
2006-05-02	17.53	17.78	17.20	17.70	1045900
2006-05-03	17.75	17.75	17.40	17.60	493100
2006-05-04	17.66	18.00	17.61	17.92	643100
2006-05-05	17.97	18.31	17.90	18.16	903200
2006-05-08	18.09	18.41	18.09	18.16	800200
2006-05-09	18.30	18.46	18.20	18.45	792400
2006-05-10	18.42	18.42	18.22	18.37	426600
2006-05-11	18.38	18.45	17.70	17.73	839100
2006-05-12	17.73	17.90	17.35	17.57	525000
2006-05-15	17.48	17.55	17.34	17.50	1043000
2006-05-16	17.50	17.66	17.35	17.35	650000
2006-05-17	17.29	17.40	16.86	17.05	993600
2006-05-18	17.02	17.60	16.90	17.37	1592400
2006-05-19	17.50	17.51	16.99	17.36	679900
2006-05-22	17.20	17.29	16.76	17.00	1332300
2006-05-23	17.16	17.31	16.95	16.98	1170700
2006-05-24	16.95	17.09	16.75	16.92	1036700
2006-05-25	17.03	17.46	17.03	17.32	1173100
2006-05-26	17.50	17.55	17.15	17.38	598300
2006-05-30	17.30	17.30	16.84	16.87	602200
2006-05-31	16.97	17.22	16.88	17.00	795800
2006-06-01	17.00	17.39	16.85	17.30	1554100
2006-06-02	17.40	17.40	16.98	17.02	1321400
2006-06-05	17.04	17.11	16.74	16.74	624600
2006-06-06	16.74	16.74	16.12	16.39	473700
2006-06-07	16.25	16.38	15.68	15.93	1225800
2006-06-08	15.97	16.03	15.51	15.93	1061600
2006-06-09	15.99	16.20	15.88	16.02	1128700
2006-06-12	16.11	16.43	15.98	16.25	992400
2006-06-13	16.25	16.56	16.11	16.11	1668600
2006-06-14	16.11	16.57	15.94	16.25	683100
2006-06-15	16.40	16.69	16.36	16.63	824900
2006-06-16	16.55	16.57	16.17	16.29	363800
2006-06-19	16.35	16.37	15.73	15.77	1422900
2006-06-20	15.76	16.06	15.63	15.81	806200
2006-06-21	15.85	16.33	15.79	16.08	628900
2006-06-22	16.13	16.85	16.08	16.81	1019100
2006-06-23	16.76	16.97	16.48	16.51	968500
2006-06-26	16.55	16.90	16.42	16.78	454700
2006-06-27	16.80	16.93	16.20	16.27	645200
2006-06-28	16.23	16.35	16.01	16.21	456200
2006-06-29	16.38	16.77	16.23	16.69	770100
2006-06-30	16.73	16.78	16.50	16.76	1267200
2006-07-03	16.76	16.86	16.66	16.79	262500
2006-07-05	16.75	16.75	16.15	16.30	812200
2006-07-06	16.38	16.51	16.30	16.39	478900
2006-07-07	16.32	16.54	16.25	16.36	441300
2006-07-10	16.39	16.52	16.32	16.51	424400
2006-07-11	16.45	16.68	15.76	15.91	1063400
2006-07-12	15.91	15.97	15.60	15.62	643300
2006-07-13	15.51	15.56	14.94	14.94	1033200
2006-07-14	14.90	14.98	14.73	14.73	873200
2006-07-17	14.75	15.11	14.53	15.06	1289100
2006-07-18	15.43	15.62	15.10	15.24	1682700
2006-07-19	15.24	16.08	15.24	15.94	918500
2006-07-20	15.98	16.02	15.43	15.46	442800
2006-07-21	15.51	15.51	15.20	15.41	417700
2006-07-24	15.46	15.70	15.44	15.66	544500
2006-07-25	15.70	15.90	15.57	15.85	1278500
2006-07-26	15.90	15.90	15.00	15.36	1467500
2006-07-27	15.10	15.35	14.39	14.60	4247300
2006-07-28	14.68	14.97	14.60	14.80	1198800
2006-07-31	14.84	15.13	14.71	15.13	987700
2006-08-01	15.00	15.09	14.65	14.81	1513700
2006-08-02	14.96	15.07	14.68	14.72	1041600
2006-08-03	14.61	14.93	14.51	14.72	1521600
2006-08-04	14.77	14.88	14.41	14.66	737800
2006-08-07	14.56	14.65	14.12	14.20	1265400
2006-08-08	14.19	14.20	13.63	13.75	1321500
2006-08-09	13.90	13.90	13.23	13.40	1551200
2006-08-10	13.34	13.47	13.17	13.43	999500
2006-08-11	14.10	14.10	13.10	13.22	614400
2006-08-14	13.31	13.36	13.15	13.24	519400
2006-08-15	13.34	13.46	13.15	13.42	1381000
2006-08-16	13.48	13.62	13.39	13.58	721800
2006-08-17	13.55	13.79	13.51	13.65	1389100
2006-08-18	13.72	14.08	13.70	14.08	1284500
2006-08-21	14.01	14.03	13.82	13.93	1112800
2006-08-22	13.95	14.07	13.83	14.05	1120300
2006-08-23	14.06	14.32	14.02	14.20	948200
2006-08-24	14.20	14.21	14.02	14.11	552800
2006-08-25	14.01	14.10	13.81	14.01	1017200
2006-08-28	13.95	14.21	13.95	14.19	500600
2006-08-29	14.21	14.48	14.02	14.42	836900
2006-08-30	14.31	14.73	14.25	14.62	1210400
2006-08-31	14.58	15.25	14.53	15.16	1476500
2006-09-01	15.14	15.17	14.88	14.89	1565200
2006-09-05	14.93	14.93	14.72	14.89	1962700
2006-09-06	14.83	14.90	14.71	14.84	1461300
2006-09-07	14.81	14.87	14.56	14.74	780800
2006-09-08	14.64	14.76	14.46	14.75	1370000
2006-09-11	14.65	14.84	14.52	14.66	945500
2006-09-12	14.74	15.50	14.68	15.46	1347900
2006-09-13	15.47	15.65	15.33	15.53	977100
2006-09-14	15.46	15.72	15.28	15.71	1875400
2006-09-15	16.00	16.38	15.85	16.14	1778800
2006-09-18	16.10	16.24	15.95	15.98	2047300
2006-09-19	15.95	15.97	15.71	15.91	771400
2006-09-20	15.91	16.04	15.70	15.75	1599800
2006-09-21	15.84	15.90	15.55	15.62	672200
2006-09-22	15.65	15.90	15.54	15.64	1519700
2006-09-25	15.60	15.60	15.30	15.51	1945300
2006-09-26	15.53	15.63	15.37	15.50	1879600
2006-09-27	15.53	15.62	15.32	15.45	1415200
2006-09-28	15.43	15.53	15.33	15.45	686700
2006-09-29	15.38	15.54	15.14	15.42	1097500
2006-10-02	15.43	15.49	14.99	15.04	1156200
2006-10-03	15.04	15.17	14.85	15.11	1593200
2006-10-04	15.11	15.71	15.09	15.67	2614600
2006-10-05	15.63	15.85	15.60	15.73	1281100
2006-10-06	15.69	15.69	15.40	15.50	1072400
2006-10-09	15.51	15.71	15.45	15.68	897200
2006-10-10	15.70	15.92	15.55	15.85	1176300
2006-10-11	15.85	16.12	15.84	15.99	1801900
2006-10-12	16.15	16.69	16.15	16.47	1389500
2006-10-13	16.56	16.70	16.36	16.50	893500
2006-10-16	16.52	16.81	16.52	16.68	645200
2006-10-17	16.60	16.62	16.00	16.29	755700
2006-10-18	16.42	16.61	16.15	16.31	1188100
2006-10-19	16.26	16.45	16.07	16.10	2100300
2006-10-20	16.06	16.11	15.78	15.89	1639700
2006-10-23	15.90	16.16	15.82	16.08	2116700
2006-10-24	16.12	16.56	16.08	16.56	1746200
2006-10-25	16.56	16.66	16.44	16.65	1509400
2006-10-26	16.40	16.40	15.87	16.35	4768900
2006-10-27	16.35	16.66	16.25	16.30	1122700
2006-10-30	16.23	16.61	16.20	16.55	1461000
2006-10-31	16.60	16.67	16.49	16.60	871000
2006-11-01	16.72	16.95	16.61	16.73	1814100
2006-11-02	16.60	17.03	16.55	16.79	1871000
2006-11-03	16.84	16.95	16.74	16.81	548300
2006-11-06	16.83	17.16	16.78	17.12	2087100
2006-11-07	17.12	17.38	17.03	17.14	1262800
2006-11-08	17.10	17.64	17.05	17.57	1385200
2006-11-09	17.75	18.33	17.75	18.12	2460100
2006-11-10	18.16	18.21	17.83	17.94	517200
2006-11-13	17.96	18.15	17.83	18.10	1495600
2006-11-14	18.10	18.24	17.85	18.20	1263700
2006-11-15	18.27	18.28	17.86	18.02	1506200
2006-11-16	18.10	18.22	17.82	17.98	3880500
2006-11-17	17.85	18.12	17.75	18.00	2401300
2006-11-20	18.01	18.19	17.86	18.07	1034100
2006-11-21	18.00	18.17	17.97	18.09	893100
2006-11-22	18.09	18.23	17.89	18.15	1095800
2006-11-24	18.05	18.17	17.99	17.99	393900
2006-11-27	17.97	18.09	17.82	18.09	1612500
2006-11-28	18.05	18.17	18.00	18.11	1072400
2006-11-29	18.15	18.78	18.12	18.74	1067100
2006-11-30	18.82	18.90	18.56	18.90	1169700
2006-12-01	18.97	19.09	18.80	19.05	1224200
2006-12-04	19.20	19.69	19.00	19.58	1954300
2006-12-05	19.59	19.65	19.42	19.45	1920400
2006-12-06	19.20	19.46	19.19	19.31	1786900
2006-12-07	19.30	19.47	19.18	19.24	1142000
2006-12-08	19.30	19.39	19.17	19.31	843100
2006-12-11	19.24	19.30	18.92	19.00	818000
2006-12-12	18.95	19.23	18.88	19.20	1294400
2006-12-13	19.25	19.31	19.06	19.22	1522100
2006-12-14	19.17	19.38	19.17	19.31	931800
2006-12-15	19.35	19.40	19.27	19.30	908400
2006-12-18	19.28	19.34	18.87	18.95	625900
2006-12-19	18.84	19.05	18.70	18.98	493000
2006-12-20	18.91	19.10	18.81	18.91	544900
2006-12-21	18.86	19.00	18.60	18.72	407400
2006-12-22	18.66	18.76	18.50	18.58	363200
2006-12-26	18.50	18.86	18.50	18.81	374600
2006-12-27	18.80	19.02	18.67	18.97	527500
2006-12-28	18.87	19.04	18.75	18.82	540400
2006-12-29	18.73	19.01	18.43	18.45	1051500
2007-01-03	18.48	18.88	18.48	18.80	1606400
2007-01-04	18.79	19.01	18.60	18.80	968400
2007-01-05	18.82	18.99	18.51	18.55	433600
2007-01-08	18.50	18.90	18.50	18.85	660900
2007-01-09	18.83	19.21	18.79	19.05	1252800
2007-01-10	19.04	19.35	19.01	19.30	697600
2007-01-11	19.38	20.46	19.34	20.14	1613700
2007-01-12	21.11	22.10	21.02	21.55	5655800
2007-01-16	21.06	21.56	21.05	21.34	2104000
2007-01-17	21.30	21.53	21.07	21.30	1899800
2007-01-18	21.45	22.09	21.41	21.80	1361700
2007-01-19	21.79	22.44	21.77	22.21	1766600
2007-01-22	22.30	22.35	22.05	22.10	1465200
2007-01-23	22.10	22.20	21.97	22.10	1135600
2007-01-24	22.04	22.25	21.94	22.04	3311800
2007-01-25	22.09	22.34	21.99	22.06	1598500
2007-01-26	22.20	22.25	21.92	22.15	922800
2007-01-29	22.04	22.30	21.95	22.20	1107600
2007-01-30	22.15	22.37	22.09	22.33	1001500
2007-01-31	22.23	22.40	22.13	22.26	1244100
2007-02-01	23.81	25.50	22.71	23.00	5264100
2007-02-02	23.21	23.29	22.74	23.15	2144800
2007-02-05	23.00	23.23	22.90	23.08	1138700
2007-02-06	23.07	23.26	22.90	23.15	1386000
2007-02-07	23.85	23.85	22.93	23.14	1445700
2007-02-08	23.01	23.43	23.00	23.20	938100
2007-02-09	23.08	23.33	22.88	23.10	1126800
2007-02-12	23.04	23.28	22.99	23.15	1916263
2007-02-13	23.16	23.48	23.16	23.42	986089
2007-02-14	23.50	23.75	23.45	23.55	851475
2007-02-15	23.63	23.68	23.43	23.48	1001600
2007-02-16	23.50	23.73	23.43	23.55	637100
2007-02-20	23.40	23.73	23.35	23.60	777500
2007-02-21	23.50	23.67	23.41	23.53	1033800
2007-02-22	23.55	23.80	23.35	23.51	723400
2007-02-23	23.45	23.68	23.36	23.66	563800
2007-02-26	23.70	23.90	23.66	23.81	703333
2007-02-27	23.33	23.63	22.66	23.00	1102700
2007-02-28	23.13	24.06	22.93	23.76	1645600
2007-03-01	23.65	23.99	23.31	23.58	1181366
2007-03-02	23.60	23.86	23.35	23.54	1453400
2007-03-05	23.40	23.67	23.15	23.42	859300
2007-03-06	23.54	23.77	23.41	23.54	1159400
2007-03-07	23.45	24.04	23.40	23.96	1012000
2007-03-08	24.10	24.43	23.95	24.21	1038300
2007-03-09	24.20	24.32	23.71	23.84	1171700
2007-03-12	23.87	25.18	23.86	25.00	1830900
2007-03-13	24.73	25.08	24.06	24.22	1801200
2007-03-14	24.25	24.50	23.95	24.39	1343000
2007-03-15	24.31	24.83	24.31	24.66	614200
2007-03-16	24.75	24.79	24.38	24.51	890700
2007-03-19	24.75	24.82	24.50	24.76	675400
2007-03-20	24.80	25.04	24.36	25.00	1023615
2007-03-21	25.05	25.32	24.82	25.32	1278500
2007-03-22	25.23	25.62	25.10	25.57	1200900
2007-03-23	25.50	26.09	25.40	26.02	1128500
2007-03-26	26.00	26.00	25.54	25.74	1326400
2007-03-27	25.73	26.16	25.58	25.84	1733700
2007-03-28	26.57	26.57	25.53	25.85	827700
2007-03-29	25.98	26.16	25.71	25.94	1243500
2007-03-30	26.00	26.17	25.54	25.77	837632
2007-04-02	25.93	26.45	25.77	26.12	1510500
2007-04-03	26.30	27.14	26.10	27.12	1359401
2007-04-04	27.18	27.50	27.04	27.40	1184800
2007-04-05	27.40	27.47	27.17	27.28	1574000
2007-04-09	27.38	27.50	27.21	27.25	890600
2007-04-10	27.25	27.30	26.96	27.20	765378
2007-04-11	27.05	27.27	26.80	26.85	940200
2007-04-12	26.86	27.06	26.75	26.80	1312600
2007-04-13	26.86	26.96	26.72	26.80	1220900
2007-04-16	26.90	27.36	26.80	27.04	1298700
2007-04-17	27.30	27.39	26.85	27.00	928400
2007-04-18	26.80	26.89	26.32	26.70	1366349
2007-04-19	26.74	27.51	26.55	27.30	1406900
2007-04-20	27.60	27.69	27.14	27.35	1160758
2007-04-23	27.20	27.42	26.70	26.78	1061873
2007-04-24	26.63	26.75	25.84	26.35	2005218
2007-04-25	26.35	26.58	26.01	26.30	1825596
2007-04-26	30.61	31.75	30.00	30.50	6498090
2007-04-27	29.85	30.65	29.80	30.26	2437600
2007-04-30	30.62	30.62	30.08	30.09	2029186
2007-05-01	30.09	30.50	29.74	30.26	2436100
2007-05-02	30.45	31.94	30.25	31.56	2791289
2007-05-03	31.67	32.00	31.23	31.77	2024274
2007-05-04	31.72	32.08	31.55	31.92	949000
2007-05-07	31.96	32.55	31.87	32.42	1057975
2007-05-08	32.40	32.56	32.15	32.50	1203600
2007-05-09	32.39	33.15	32.31	32.94	1199900
2007-05-10	32.86	32.91	32.07	32.37	1018621
2007-05-11	32.32	33.33	32.30	33.13	1759078
2007-05-14	33.13	33.47	32.89	33.09	1121300
2007-05-15	33.11	33.28	32.61	32.71	902800
2007-05-16	32.77	33.00	32.48	32.81	1153300
2007-05-17	32.60	32.90	32.54	32.80	1072300
2007-05-18	32.89	33.11	32.70	32.93	1221307
2007-05-21	33.00	33.50	32.88	33.40	1268000
2007-05-22	33.46	33.54	33.15	33.45	1212100
2007-05-23	33.47	33.65	32.90	33.40	1331775
2007-05-24	33.53	33.75	32.63	32.85	962920
2007-05-25	33.10	33.55	32.97	33.28	674400
2007-05-29	33.52	33.75	33.25	33.45	740400
2007-05-30	33.35	34.16	33.24	34.13	2782700
2007-05-31	34.00	34.51	33.73	34.00	1507800
2007-06-01	34.00	34.46	33.90	34.06	1121161
2007-06-04	33.85	34.05	33.36	33.73	1092200
2007-06-05	33.53	34.00	33.29	33.75	1117900
2007-06-06	33.74	34.06	33.63	33.86	1226300
2007-06-07	33.84	34.00	32.85	33.08	1342700
2007-06-08	33.60	33.98	32.83	33.27	1234880
2007-06-11	33.48	33.93	32.58	32.65	1564056
2007-06-12	32.45	33.06	32.20	32.61	1045700
2007-06-13	32.80	33.08	32.60	32.74	1193800
2007-06-14	32.62	33.67	32.51	33.52	1560100
2007-06-15	33.70	34.20	33.54	33.89	1168300
2007-06-18	33.75	34.02	33.31	33.82	892000
2007-06-19	33.65	33.95	33.29	33.82	1142900
2007-06-20	33.83	34.19	33.60	33.63	948788
2007-06-21	33.60	34.17	33.05	33.73	640700
2007-06-22	33.55	33.83	32.82	33.21	1066100
2007-06-25	33.13	33.62	33.01	33.48	1376000
2007-06-26	33.98	34.47	33.46	33.64	1802600
2007-06-27	33.31	34.27	33.04	34.25	1779300
2007-06-28	34.30	34.73	34.23	34.67	1019500
2007-06-29	34.66	35.11	34.50	35.00	986000
2007-07-02	35.40	35.90	34.94	35.83	1393000
2007-07-03	35.77	35.89	35.31	35.39	451900
2007-07-05	35.57	36.29	35.45	36.13	826260
2007-07-06	36.24	36.63	36.21	36.57	562100
2007-07-09	37.00	37.09	36.06	36.59	1338700
2007-07-10	36.25	36.50	35.53	35.65	950373
2007-07-11	35.43	36.55	35.18	36.54	1225300
2007-07-12	36.52	37.08	36.35	36.94	803173
2007-07-13	36.97	37.30	36.23	36.68	825100
2007-07-16	36.43	36.96	36.24	36.70	590234
2007-07-17	36.54	37.11	36.15	36.78	1056000
2007-07-18	36.68	37.55	36.59	37.53	812100
2007-07-19	37.90	37.95	37.47	37.59	762700
2007-07-20	37.39	37.68	36.71	36.80	1062300
2007-07-23	36.89	37.05	36.71	36.88	999500
2007-07-24	36.45	36.70	35.70	35.75	840997
2007-07-25	35.86	35.86	33.76	35.03	2222800
2007-07-26	37.44	40.82	37.44	40.04	6430000
2007-07-27	40.00	40.46	37.80	37.80	3130900
2007-07-30	38.72	39.85	38.36	39.50	4356100
2007-07-31	39.80	40.67	39.80	39.98	2030000
2007-08-01	41.61	41.92	40.15	41.00	3016399
2007-08-02	41.20	41.48	40.35	40.87	1575400
2007-08-03	40.70	40.89	39.34	39.71	1835487
2007-08-06	40.05	40.15	39.33	40.00	1638900
2007-08-07	39.85	40.07	38.97	39.50	1739800
2007-08-08	39.75	40.01	37.88	38.40	1939700
2007-08-09	37.60	37.99	35.22	35.32	2372700
2007-08-10	35.18	35.88	32.66	35.74	3690900
2007-08-13	36.33	37.71	36.14	36.97	2071100
2007-08-14	37.50	37.75	36.55	36.93	1447900
2007-08-15	36.68	36.99	35.75	36.03	1343899
2007-08-16	35.88	36.81	34.26	36.13	2544200
2007-08-17	36.70	37.64	36.28	37.26	1324300
2007-08-20	37.15	37.52	36.13	37.16	1221700
2007-08-21	37.15	37.48	36.30	37.44	1070900
2007-08-22	38.02	38.52	37.88	38.46	2667600
2007-08-23	38.48	38.94	38.04	38.80	1493600
2007-08-24	38.74	39.15	38.58	39.00	461500
2007-08-27	38.75	38.88	38.09	38.14	628800
2007-08-28	37.86	38.26	36.88	37.07	775700
2007-08-29	37.35	38.47	37.23	38.40	660700
2007-08-30	38.21	39.22	37.33	38.71	811300
2007-08-31	39.00	40.40	38.73	40.22	1071400
2007-09-04	40.51	40.55	39.44	39.56	1153600
2007-09-05	39.56	40.60	39.33	39.95	2055400
2007-09-06	40.10	40.10	39.21	39.77	768000
2007-09-07	39.20	39.46	38.44	38.90	769100
2007-09-10	39.11	39.18	38.18	38.27	803700
2007-09-11	38.62	38.80	38.00	38.11	1310903
2007-09-12	38.17	39.98	38.00	39.40	1076299
2007-09-13	39.37	40.14	39.15	40.00	1198100
2007-09-14	39.52	40.03	39.27	39.79	803200
2007-09-17	39.99	40.76	39.25	40.39	1234200
2007-09-18	40.70	42.35	40.64	42.18	1370500
2007-09-19	42.11	42.70	40.98	41.49	2009400
2007-09-20	41.50	41.53	40.44	40.57	1161300
2007-09-21	40.67	40.75	40.19	40.43	917000
2007-09-24	40.70	40.88	39.79	39.96	918700
2007-09-25	39.96	40.40	39.28	40.02	1447000
2007-09-26	40.38	40.92	39.77	40.17	1015500
2007-09-27	40.31	40.44	39.43	40.27	804200
2007-09-28	40.55	42.19	40.39	41.45	1998800
2007-10-01	41.60	42.48	41.48	42.00	1588100
2007-10-02	42.00	42.82	41.38	42.60	830800
2007-10-03	42.60	43.21	42.04	42.93	1279600
2007-10-04	42.75	44.06	42.66	43.73	1960600
2007-10-05	43.81	44.13	43.00	43.50	1331990
2007-10-08	43.49	43.50	42.98	43.15	922769
2007-10-09	43.25	43.97	43.12	43.80	869900
2007-10-10	43.89	43.94	42.37	42.65	1170500
2007-10-11	43.05	43.49	42.33	42.67	931292
2007-10-12	42.95	43.80	42.78	43.70	800600
2007-10-15	44.00	44.08	42.84	43.13	894799
2007-10-16	43.09	43.09	41.25	41.52	1310000
2007-10-17	42.40	42.61	41.25	41.71	885000
2007-10-18	41.20	42.04	41.02	41.74	818300
2007-10-19	41.98	42.80	41.39	41.52	1326050
2007-10-22	40.93	42.36	40.70	42.32	1215600
2007-10-23	42.54	42.54	40.69	41.21	1970900
2007-10-24	41.00	41.66	39.33	41.66	1476000
2007-10-25	42.40	42.95	40.85	42.21	2369900
2007-10-26	43.14	43.50	42.73	43.08	2009700
2007-10-29	43.25	43.56	42.95	43.41	1837000
2007-10-30	43.48	44.05	43.31	43.51	1180200
2007-10-31	43.81	44.42	43.05	44.42	985900
2007-11-01	44.25	44.84	43.66	44.28	1184000
2007-11-02	44.78	45.79	44.28	45.72	1623500
2007-11-05	44.67	46.25	44.67	46.02	1560900
2007-11-06	45.98	46.92	45.49	46.92	1302860
2007-11-07	46.87	46.87	45.41	45.54	1257610
2007-11-08	45.99	46.34	45.01	45.64	1669310
2007-11-09	45.76	46.18	45.14	45.81	1148700
2007-11-12	45.81	46.77	45.19	46.74	1752043
2007-11-13	46.97	47.30	44.59	44.85	2115325
2007-11-14	45.67	45.68	44.49	44.75	2082223
2007-11-15	44.70	45.10	44.21	44.56	1053000
2007-11-16	44.99	45.62	43.25	43.57	1617100
2007-11-19	43.66	43.66	42.14	42.21	2377495
2007-11-20	42.00	42.71	41.62	42.19	1051250
2007-11-21	42.10	42.32	40.84	41.51	1175700
2007-11-23	41.51	42.08	41.28	42.01	397800
2007-11-26	41.67	42.65	41.67	41.95	1120600
2007-11-27	41.99	42.78	41.51	42.57	927700
2007-11-28	42.81	43.89	42.40	43.78	729600
2007-11-29	43.30	44.75	43.30	44.61	932258
2007-11-30	44.95	45.08	43.72	44.89	1119600
2007-12-03	44.10	46.01	44.10	45.95	1200025
2007-12-04	46.35	48.20	46.05	47.83	2048703
2007-12-05	48.70	49.03	46.70	46.93	1942975
2007-12-06	46.53	48.45	46.53	48.25	830300
2007-12-07	48.82	49.04	48.16	48.44	677808
2007-12-10	49.49	50.14	48.88	50.08	1282129
2007-12-11	50.25	50.25	47.48	47.89	1093710
2007-12-12	48.45	49.30	47.71	47.97	1230614
2007-12-13	48.04	49.74	47.96	49.73	823407
2007-12-14	49.26	49.63	48.91	49.16	643800
2007-12-17	48.60	49.19	46.85	46.96	1151629
2007-12-18	47.00	47.70	46.67	47.23	998660
2007-12-19	46.84	48.18	46.84	47.62	1057971
2007-12-20	48.11	48.49	47.63	48.25	785000
2007-12-21	48.20	49.61	47.98	49.39	558984
2007-12-24	49.79	50.97	49.06	49.36	331150
2007-12-26	49.06	50.15	49.06	50.00	418600
2007-12-27	49.97	50.13	48.48	49.04	990400
2007-12-28	48.96	50.46	48.96	50.00	1062586
2007-12-31	49.84	50.44	49.48	49.50	520300
2008-01-02	49.83	50.02	47.70	48.48	629400
2008-01-03	48.95	48.95	47.60	47.86	1172000
2008-01-04	46.68	46.70	45.01	45.58	1914694
2008-01-07	45.54	46.07	43.28	43.80	2000421
2008-01-08	43.79	45.42	43.79	44.23	1322095
2008-01-09	44.10	44.59	42.95	44.52	1310830
2008-01-10	43.75	46.17	43.75	45.80	1389300
2008-01-11	45.05	46.10	45.05	45.71	1061565
2008-01-14	45.89	46.15	45.65	46.09	1498700
2008-01-15	45.37	46.07	45.12	45.57	1314337
2008-01-16	44.06	45.54	43.06	44.10	2663702
2008-01-17	44.50	44.86	40.08	40.20	2563340
2008-01-18	40.55	43.44	40.52	41.37	2486025
2008-01-22	39.73	41.55	38.89	40.87	1808600
2008-01-23	39.54	40.93	38.59	40.54	1907300
2008-01-24	41.08	42.64	41.06	42.03	1380394
2008-01-25	42.51	43.84	41.83	42.01	1403719
2008-01-28	41.49	44.27	41.18	43.96	1312700
2008-01-29	44.24	44.51	43.33	43.50	1321684
2008-01-30	43.10	44.75	42.68	43.70	1472100
2008-01-31	48.49	51.96	47.67	50.75	7263624
2008-02-01	51.94	55.73	51.60	53.00	6571929
2008-02-04	53.08	53.63	52.77	53.01	3202718
2008-02-05	52.93	53.81	51.46	51.96	2172271
2008-02-06	51.78	52.27	51.00	51.05	1764552
2008-02-07	50.59	52.20	50.40	52.00	2000144
2008-02-08	51.95	53.73	51.52	53.45	2157746
2008-02-11	53.95	55.75	53.06	55.24	2037891
2008-02-12	55.74	56.51	54.41	54.67	3227566
2008-02-13	54.50	54.81	53.62	54.30	2519700
2008-02-14	54.49	56.19	53.78	55.30	1652519
2008-02-15	54.64	55.18	53.90	54.77	1605630
2008-02-19	55.64	56.50	54.08	54.34	1532691
2008-02-20	54.49	54.73	53.05	54.22	1674097
2008-02-21	54.72	55.08	53.03	53.84	1382500
2008-02-22	53.90	54.82	52.50	54.69	1562795
2008-02-25	55.17	57.00	54.42	56.94	1472390
2008-02-26	56.86	58.38	55.42	57.64	2332409
2008-02-27	56.99	58.69	56.42	58.31	2314235
2008-02-28	58.10	58.44	56.20	56.40	2383071
2008-02-29	56.10	57.51	55.59	56.45	2220985
2008-03-03	56.98	56.98	52.68	54.98	3947890
2008-03-04	55.01	55.46	53.59	54.37	3150905
2008-03-05	54.25	55.28	54.25	55.01	1897468
2008-03-06	55.00	55.20	53.51	53.70	1642616
2008-03-07	53.10	54.35	52.57	53.00	1469600
2008-03-10	53.00	53.26	51.77	52.21	1581866
2008-03-11	52.59	55.25	51.38	53.49	2102307
2008-03-12	53.86	54.95	53.27	54.06	1798296
2008-03-13	53.47	54.89	51.57	54.47	1238680
2008-03-14	54.86	54.98	52.25	52.97	1516909
2008-03-17	51.95	52.49	50.80	51.48	2072757
2008-03-18	51.89	54.07	51.89	53.47	1631546
2008-03-19	54.89	54.89	52.73	53.07	2172935
2008-03-20	53.18	54.70	51.66	54.65	2127068
2008-03-24	55.20	57.00	54.80	55.98	1610787
2008-03-25	56.48	58.67	56.10	57.97	2513809
2008-03-26	57.97	58.61	57.02	57.12	1412915
2008-03-27	57.55	57.90	55.95	56.86	1549603
2008-03-28	57.45	58.12	56.50	56.90	922563
2008-03-31	57.21	57.43	55.84	56.43	1945911
2008-04-01	56.54	59.23	56.54	58.19	2648620
2008-04-02	58.61	58.92	57.06	57.57	2019814
2008-04-03	57.79	58.53	57.26	58.11	1464255
2008-04-04	58.47	60.16	57.92	57.97	1913318
2008-04-07	58.69	59.42	55.98	56.46	1654091
2008-04-08	56.18	56.18	55.07	55.96	1100294
2008-04-09	55.68	56.51	55.34	56.41	2206954
2008-04-10	55.28	58.51	54.66	57.23	2248330
2008-04-11	56.64	57.21	55.26	55.61	1358981
2008-04-14	55.17	56.62	55.17	56.40	1230491
2008-04-15	56.88	58.02	56.65	57.98	1811258
2008-04-16	58.58	59.35	57.91	58.94	1209953
2008-04-17	58.94	59.17	58.05	58.49	1270170
2008-04-18	59.03	60.53	59.03	59.74	1193243
2008-04-21	59.73	60.60	59.68	59.90	1809603
2008-04-22	60.11	60.34	58.39	58.51	1199793
2008-04-23	58.64	59.08	57.26	58.18	1525999
2008-04-24	58.44	58.49	56.60	57.53	1212829
2008-04-25	57.81	58.88	57.06	58.16	1250789
2008-04-28	58.61	58.61	56.87	56.87	1744604
2008-04-29	56.84	56.93	55.50	55.92	1537150
2008-04-30	56.01	56.91	54.59	55.15	2609870
2008-05-01	57.70	57.75	52.84	53.94	6062608
2008-05-02	54.77	55.41	52.80	53.42	4013940
2008-05-05	53.69	54.43	52.77	54.02	3322298
2008-05-06	53.96	54.92	53.10	54.36	2134669
2008-05-07	54.57	55.04	53.39	53.58	2422364
2008-05-08	54.00	54.07	52.50	52.87	2611699
2008-05-09	52.88	53.78	52.41	53.58	1996057
2008-05-12	53.64	54.97	53.01	54.97	2106959
2008-05-13	55.00	55.00	53.34	54.21	2907505
2008-05-14	54.90	55.95	54.73	54.87	3320334
2008-05-15	55.20	56.15	54.93	56.14	2205888
2008-05-16	56.30	57.00	55.51	56.30	1546440
2008-05-19	56.46	56.49	55.13	55.35	1294606
2008-05-20	55.48	55.93	54.98	55.85	1022591
2008-05-21	55.85	56.20	53.95	54.25	1379232
2008-05-22	54.00	54.80	53.36	53.48	1272152
2008-05-23	53.70	53.85	52.75	53.61	1152037
2008-05-27	53.89	55.12	53.25	54.98	1534479
2008-05-28	55.00	56.51	54.69	56.45	1610059
2008-05-29	56.65	57.74	55.88	57.10	2442233
2008-05-30	57.00	57.56	56.21	57.22	2239743
2008-06-02	57.21	57.60	56.23	56.75	1614595
2008-06-03	56.69	56.69	53.73	54.83	2923646
2008-06-04	54.97	55.50	54.54	55.00	1844596
2008-06-05	55.22	55.60	53.91	54.60	1660751
2008-06-06	54.04	55.14	53.62	53.82	2094945
2008-06-09	53.86	54.09	52.53	53.21	1568444
2008-06-10	53.00	53.00	50.75	51.45	2847599
2008-06-11	51.40	52.89	50.96	51.02	1907299
2008-06-12	51.50	52.20	51.25	51.61	1571799
2008-06-13	51.87	52.20	51.13	51.91	1344747
2008-06-16	51.89	53.01	51.46	51.50	1481478
2008-06-17	51.63	51.71	50.27	51.18	1547646
2008-06-18	50.92	50.95	49.45	50.16	1527776
2008-06-19	50.16	50.52	49.75	50.24	1217067
2008-06-20	49.88	50.00	46.78	47.48	3917196
2008-06-23	48.63	49.74	48.50	49.10	2933550
2008-06-24	48.49	48.49	46.58	46.71	2218896
2008-06-25	47.20	47.87	46.45	46.72	1471081
2008-06-26	46.49	46.50	43.82	43.87	2286105
2008-06-27	44.21	44.22	41.61	41.95	4767504
2008-06-30	42.10	42.46	41.29	41.69	2214213
2008-07-01	41.29	42.09	40.61	41.53	3073576
2008-07-02	41.34	42.01	40.40	40.56	2996503
2008-07-03	40.54	40.54	38.80	40.13	1695044
2008-07-07	40.24	41.85	40.00	40.81	3163280
2008-07-08	40.73	43.16	40.29	42.98	3542404
2008-07-09	42.56	43.45	41.58	41.79	3209187
2008-07-10	41.99	42.94	41.03	42.04	2185595
2008-07-11	41.63	42.40	40.58	41.54	1259253
2008-07-14	42.15	43.07	41.35	42.16	1821471
2008-07-15	41.78	43.21	40.52	42.13	2387491
2008-07-16	42.01	44.48	41.24	44.29	2519797
2008-07-17	44.32	46.49	44.32	46.14	3229061
2008-07-18	45.98	46.36	44.22	46.16	1781019
2008-07-21	46.46	46.53	45.67	46.42	1201053
2008-07-22	45.95	47.97	45.50	47.81	2501325
2008-07-23	47.81	48.31	46.68	47.01	2217860
2008-07-24	46.63	47.53	44.94	44.96	2900201
2008-07-25	45.04	46.53	45.04	46.01	1329416
2008-07-28	46.15	47.63	45.87	46.82	2221759
2008-07-29	46.63	48.29	45.57	47.83	2609766
2008-07-30	48.21	48.60	47.54	48.06	2881784
2008-07-31	45.35	47.15	41.36	42.24	9247609
2008-08-01	42.43	43.25	41.97	42.46	2483125
2008-08-04	42.45	42.45	40.46	40.65	4359950
2008-08-05	41.20	42.23	40.23	41.59	3322980
2008-08-06	41.65	43.31	41.33	42.85	2560924
2008-08-07	42.90	43.12	41.12	41.60	2404069
2008-08-08	41.50	42.70	41.01	42.50	2007938
2008-08-11	42.66	43.39	41.50	41.69	2224222
2008-08-12	41.29	41.52	40.10	40.36	2325712
2008-08-13	40.19	41.43	39.27	41.20	2677276
2008-08-14	42.12	44.00	42.00	43.39	3953549
2008-08-15	43.80	44.83	42.58	44.58	2766925
2008-08-18	44.29	44.84	42.95	43.21	2269464
2008-08-19	42.91	43.08	40.97	41.29	2963522
2008-08-20	41.20	42.06	41.03	41.50	2737843
2008-08-21	41.43	41.66	40.84	41.57	2441536
2008-08-25	41.90	42.19	40.91	41.06	1996250
2008-08-26	40.95	41.14	40.44	40.96	1706875
2008-08-27	40.95	43.08	40.75	42.78	3127401
2008-08-28	43.34	45.17	42.64	44.76	2311646
2008-08-29	44.67	44.89	44.04	44.60	1576657
2008-09-02	45.21	46.69	44.42	44.70	2398595
2008-09-03	44.92	45.34	43.94	44.38	1598021
2008-09-04	43.81	44.72	42.25	42.75	1766890
2008-09-05	42.34	43.28	41.39	42.90	1557955
2008-09-08	44.95	45.13	42.68	43.05	1993528
2008-09-09	40.92	41.03	36.91	37.81	7697435
2008-09-10	37.91	37.91	33.91	36.30	8590266
2008-09-11	35.10	36.44	34.00	36.39	4246699
2008-09-12	36.00	39.22	35.93	38.35	3896389
2008-09-15	36.92	37.67	34.68	35.52	4650360
2008-09-16	27.51	30.56	26.64	29.36	9696893
2008-09-17	28.94	29.10	25.79	25.94	6437258
2008-09-18	26.25	27.76	23.66	26.46	6860008
2008-09-19	27.01	30.80	26.85	29.04	4829393
2008-09-22	28.63	30.80	27.67	27.95	3853633
2008-09-23	27.66	28.00	25.50	25.80	3934574
2008-09-24	25.63	26.37	25.20	25.83	3696090
2008-09-25	26.49	31.03	26.47	30.77	6629105
2008-09-26	29.57	30.77	29.57	30.57	3294957
2008-09-29	29.52	29.82	28.28	28.94	4227162
2008-09-30	29.31	29.99	28.18	29.40	2794498
2008-10-01	29.04	29.54	28.10	28.84	1638383
2008-10-02	28.34	28.68	25.75	26.00	2146611
2008-10-03	26.04	27.70	25.24	25.51	2169397
2008-10-06	24.52	25.17	22.75	24.87	2906840
2008-10-07	24.90	25.79	22.81	23.00	2513083
2008-10-08	22.74	24.17	21.54	23.10	3722009
2008-10-09	23.12	24.65	21.03	21.64	2292962
2008-10-10	20.31	23.41	19.95	21.40	3332769
2008-10-13	22.54	24.15	21.78	23.87	2236186
2008-10-14	25.28	25.28	22.20	22.87	3105789
2008-10-15	22.82	22.92	20.93	21.25	3095592
2008-10-16	21.20	22.40	20.22	21.52	2928177
2008-10-17	21.39	22.55	20.03	21.62	1926943
2008-10-20	22.01	23.55	22.01	23.46	2344760
2008-10-21	23.01	24.41	22.51	23.35	1891271
2008-10-22	22.89	22.89	19.65	20.61	3736826
2008-10-23	20.32	22.40	18.55	19.36	3787638
2008-10-24	17.98	20.21	16.39	19.58	2887772
2008-10-27	19.27	20.12	18.68	18.75	1193368
2008-10-28	19.18	20.11	18.00	19.96	1960510
2008-10-29	20.55	20.55	18.37	19.22	3281646
2008-10-30	22.00	24.25	20.42	23.33	4687823
2008-10-31	22.83	23.28	22.00	22.88	3061480
2008-11-03	22.88	23.75	22.36	22.84	1587543
2008-11-04	22.90	25.17	22.42	25.02	2785274
2008-11-05	24.75	24.78	22.58	22.95	1975225
2008-11-06	22.32	22.88	21.75	22.09	1312939
2008-11-07	22.31	23.51	22.31	23.28	1327708
2008-11-10	24.00	24.24	21.87	22.46	1368328
2008-11-11	22.34	22.34	20.25	21.06	1505419
2008-11-12	20.45	21.01	19.29	19.81	1688575
2008-11-13	19.82	21.65	19.03	21.51	1775399
2008-11-14	21.14	21.93	20.11	20.16	1579922
2008-11-17	19.66	20.59	19.49	19.63	1239935
2008-11-18	19.43	20.20	18.17	18.95	1595873
2008-11-19	18.87	18.96	17.28	17.47	2061281
2008-11-20	17.03	18.51	16.02	16.31	3457262
2008-11-21	16.38	17.01	15.20	17.01	2489349
2008-11-24	17.73	18.55	17.54	17.98	1456223
2008-11-25	17.99	18.74	17.29	18.61	1543520
2008-11-26	17.75	20.25	17.75	19.82	1338550
2008-11-28	19.68	20.24	19.16	20.22	555907
2008-12-01	19.62	19.62	18.00	18.38	1892265
2008-12-02	18.60	18.86	17.95	18.52	1620153
2008-12-03	18.16	19.57	17.93	19.34	1268471
2008-12-04	19.25	19.55	17.59	18.22	1727106
2008-12-05	18.25	18.43	16.74	18.36	2496683
2008-12-08	19.31	20.30	19.29	19.83	2685019
2008-12-09	19.94	21.68	19.60	20.58	2903733
2008-12-10	21.12	21.78	20.56	21.52	1664347
2008-12-11	21.52	22.31	20.86	21.03	2563707
2008-12-12	20.47	22.47	20.47	22.14	1985950
2008-12-15	22.51	22.81	21.35	21.61	1885716
2008-12-16	21.74	23.95	21.63	23.54	2639161
2008-12-17	22.97	25.03	22.61	24.56	1999727
2008-12-18	24.40	25.32	23.63	23.97	2123388
2008-12-19	24.18	24.68	22.95	23.53	2425854
2008-12-22	23.74	23.82	22.29	22.45	1314069
2008-12-23	22.67	23.15	21.98	22.24	1298429
2008-12-24	24.02	24.67	23.95	24.37	3904563
2008-12-26	24.25	25.58	23.45	25.44	1908955
2008-12-29	25.44	26.73	25.38	26.43	3662977
2008-12-30	26.09	26.95	25.46	26.65	4185340
2008-12-31	26.98	27.74	26.66	27.33	33422742
2009-01-02	27.29	27.39	25.95	27.27	5074709
2009-01-05	26.83	27.71	26.11	26.48	4452110
2009-01-06	26.49	27.45	25.85	26.25	3651130
2009-01-07	25.93	26.02	24.25	24.66	3412333
2009-01-08	24.05	25.23	23.76	25.11	2649277
2009-01-09	25.46	25.62	24.25	24.38	2278059
2009-01-12	24.28	24.28	23.33	23.75	2261787
2009-01-13	23.60	24.26	23.21	24.01	2421585
2009-01-14	23.39	23.48	22.52	22.76	2974658
2009-01-15	22.34	23.27	21.89	22.80	3111498
2009-01-16	23.17	23.18	20.90	21.35	6633590
2009-01-20	21.04	21.50	19.68	19.83	4476767
2009-01-21	20.01	21.11	19.78	21.11	3040767
2009-01-22	20.50	21.00	19.92	20.57	3552306
2009-01-23	20.09	21.80	19.75	21.16	2867366
2009-01-26	21.28	22.07	20.81	21.39	3042822
2009-01-27	21.57	21.99	20.96	21.75	2836768
2009-01-28	22.00	22.69	21.51	22.26	3732356
2009-01-29	22.06	22.06	19.34	20.57	8030339
2009-01-30	20.80	20.92	18.88	19.00	4641970
2009-02-02	18.92	18.92	17.95	18.04	4303291
2009-02-03	18.11	18.73	18.10	18.54	4052822
2009-02-04	18.75	19.33	18.38	18.57	2563218
2009-02-05	18.33	18.47	17.67	18.08	4014674
2009-02-06	18.31	18.87	18.19	18.50	2457998
2009-02-09	18.39	18.87	18.35	18.67	3106617
2009-02-10	18.39	18.82	17.31	17.56	2727125
2009-02-11	17.90	18.62	17.02	17.50	2955777
2009-02-12	17.12	17.46	16.71	17.46	3048612
2009-02-13	17.24	17.46	16.74	16.95	2549583
2009-02-17	16.39	16.53	15.80	15.90	3161096
2009-02-18	15.81	16.03	15.19	15.42	2876542
2009-02-19	15.78	15.78	15.02	15.12	2173201
2009-02-20	15.08	15.23	14.45	15.02	2931680
2009-02-23	15.24	15.39	13.90	13.96	2779637
2009-02-24	14.08	15.16	14.04	14.93	3275728
2009-02-25	14.72	15.36	14.38	15.05	3152641
2009-02-26	15.25	15.99	15.02	15.46	3774000
2009-02-27	15.10	16.02	14.85	15.42	3227538
2009-03-02	13.77	14.44	12.86	12.91	4828453
2009-03-03	13.21	13.26	11.30	11.47	8129965
2009-03-04	11.86	12.34	11.41	11.47	5958106
2009-03-05	11.18	11.32	10.22	10.85	7031136
2009-03-06	11.09	11.25	9.73	10.13	5309821
2009-03-09	9.98	10.45	9.53	9.73	6069277
2009-03-10	10.00	10.83	9.90	10.75	3957098
2009-03-11	10.98	11.15	10.44	10.99	3524319
2009-03-12	10.81	11.56	10.65	11.53	3448306
2009-03-13	11.68	12.25	11.56	12.20	3479698
2009-03-16	12.22	12.88	12.17	12.28	3016765
2009-03-17	12.26	12.32	11.69	11.89	3278216
2009-03-18	11.83	12.50	11.45	12.38	4009805
2009-03-19	12.64	13.60	12.43	12.91	4206572
2009-03-20	12.89	12.92	12.02	12.20	3145091
2009-03-23	12.53	13.65	12.53	13.65	3331206
2009-03-24	13.41	14.00	13.15	13.61	2768863
2009-03-25	13.81	15.05	13.75	14.49	5985242
2009-03-26	14.63	15.17	14.47	14.99	2364679
2009-03-27	14.77	15.32	14.57	14.93	2449846
2009-03-30	14.41	14.65	14.00	14.35	2873226
2009-03-31	14.46	14.83	14.32	14.44	1849479
2009-04-01	14.28	15.48	14.16	15.34	3028005
2009-04-02	16.00	16.97	15.82	16.54	3664706
2009-04-03	16.54	16.95	16.06	16.94	2166657
2009-04-06	16.76	17.07	16.04	16.45	2001092
2009-04-07	16.08	16.49	16.08	16.26	2285909
2009-04-08	16.32	17.06	16.08	16.99	2259285
2009-04-09	17.43	17.91	17.31	17.45	2877127
2009-04-13	17.44	17.55	16.74	17.36	1995052
2009-04-14	17.18	17.18	15.74	16.16	3668905
2009-04-15	16.15	16.69	15.88	16.67	2223286
2009-04-16	16.82	17.33	16.37	17.18	2326143
2009-04-17	17.25	18.19	17.15	17.96	3236923
2009-04-20	17.57	17.73	16.10	16.23	2572478
2009-04-21	15.96	17.06	15.54	16.71	2746744
2009-04-22	16.57	17.91	16.25	17.23	3126601
2009-04-23	17.25	18.24	17.25	17.89	3085864
2009-04-24	18.21	19.70	18.04	19.49	3761649
2009-04-27	19.15	19.20	18.22	18.42	3119597
2009-04-28	17.97	18.21	17.66	17.93	2977664
2009-04-29	17.98	19.15	17.98	18.46	3884631
2009-04-30	22.99	25.35	22.32	24.39	15201081
2009-05-01	24.44	25.21	24.20	24.80	4344036
2009-05-04	24.84	27.01	24.84	26.75	3613045
2009-05-05	26.34	27.00	26.27	26.61	2996685
2009-05-06	26.81	27.40	26.21	26.97	2924823
2009-05-07	27.04	27.60	24.72	25.06	4457210
2009-05-08	25.73	26.29	24.84	25.90	2947341
2009-05-11	26.41	26.50	25.48	25.97	3172780
2009-05-12	26.27	27.25	25.89	26.99	4679891
2009-05-13	26.29	26.65	24.47	24.91	4054386
2009-05-14	24.84	26.16	24.64	25.79	3455401
2009-05-15	25.71	26.60	24.95	25.32	2834390
2009-05-18	25.51	26.75	25.35	26.71	4220293
2009-05-19	26.54	27.55	26.48	27.10	3271061
2009-05-20	27.33	28.63	26.88	27.05	3138884
2009-05-21	26.19	26.51	25.32	25.90	2414121
2009-05-22	26.12	27.20	25.81	26.28	1974746
2009-05-26	26.04	27.71	25.55	27.61	2859978
2009-05-27	27.52	28.14	26.60	26.69	2411803
2009-05-28	27.30	27.86	26.71	27.68	2177827
2009-05-29	27.96	28.79	27.43	28.63	3504795
2009-06-01	29.34	30.57	29.05	29.34	3775017
2009-06-02	30.02	31.00	29.67	30.48	3488673
2009-06-03	30.05	30.14	28.71	29.47	2792694
2009-06-04	29.61	30.38	29.51	30.21	3247841
2009-06-05	30.84	30.89	28.96	29.63	3304811
2009-06-08	29.67	29.67	28.81	29.29	2679400
2009-06-09	29.40	29.78	28.74	29.50	2242490
2009-06-10	29.76	29.87	28.23	29.13	2683189
2009-06-11	29.47	30.45	28.30	30.17	3582079
2009-06-12	29.94	30.33	29.44	30.16	2867553
2009-06-15	29.51	29.64	28.66	28.88	2330873
2009-06-16	29.17	29.50	28.25	28.37	2898803
2009-06-17	28.23	28.61	27.33	27.69	2774518
2009-06-18	28.03	28.03	26.76	27.06	2301242
2009-06-19	27.65	28.86	27.65	28.12	3380719
2009-06-22	27.40	27.56	26.57	26.62	3115383
2009-06-23	26.88	27.70	26.54	27.54	2583192
2009-06-24	27.85	28.60	27.44	28.12	2294050
2009-06-25	27.77	29.09	27.51	28.79	1504298
2009-06-26	28.69	29.35	28.55	28.66	2332879
2009-06-29	28.76	29.28	28.37	28.89	1406750
2009-06-30	28.95	28.96	27.41	28.01	2326984
2009-07-01	28.15	29.41	28.15	28.96	1980005
2009-07-02	28.37	28.48	27.65	27.91	1546699
2009-07-06	27.54	27.54	26.26	26.73	2797958
2009-07-07	26.71	27.39	26.22	26.37	1770462
2009-07-08	26.37	26.79	25.89	26.31	3149175
2009-07-09	26.61	26.75	26.10	26.24	1969214
2009-07-10	26.09	26.55	25.66	26.26	2013645
2009-07-13	26.12	27.27	25.77	27.12	2143514
2009-07-14	27.22	27.42	26.40	27.08	1500445
2009-07-15	28.14	28.78	27.94	28.48	3797311
2009-07-16	28.39	29.15	28.14	28.94	2557603
2009-07-17	28.91	29.80	28.91	29.34	2228787
2009-07-20	29.37	30.03	29.08	29.86	1907704
2009-07-21	30.14	30.66	29.36	30.06	1624793
2009-07-22	30.00	30.96	29.99	30.80	1672388
2009-07-23	30.94	31.84	30.83	31.01	3038260
2009-07-24	30.98	31.78	30.60	31.31	1396474
2009-07-27	31.36	31.68	30.81	31.25	2018424
2009-07-28	30.85	31.11	30.06	30.83	1777758
2009-07-29	30.38	30.60	29.58	29.99	2877255
2009-07-30	29.91	33.09	29.50	32.59	6071920
2009-07-31	32.56	34.62	32.56	33.94	4253337
2009-08-03	34.27	34.96	33.54	34.41	2630278
2009-08-04	34.26	35.22	34.10	34.57	2460679
2009-08-05	34.62	34.98	34.01	34.58	1918356
2009-08-06	34.71	35.00	33.41	33.90	1912531
2009-08-07	34.31	34.89	33.73	33.99	2422821
2009-08-10	33.90	34.04	33.09	33.40	1733838
2009-08-11	33.35	34.24	32.83	34.01	1901732
2009-08-12	33.31	34.65	33.31	34.24	2421440
2009-08-13	34.41	35.26	34.27	34.91	1669165
2009-08-14	35.04	35.04	33.50	34.24	1744824
2009-08-17	33.60	33.65	32.49	32.89	2390120
2009-08-18	32.96	34.25	32.81	34.16	2136419
2009-08-19	33.68	34.63	33.60	34.17	2436178
2009-08-20	34.10	34.37	33.81	34.27	1340953
2009-08-21	34.36	35.26	34.36	34.95	1457526
2009-08-24	35.05	35.57	34.73	34.99	2131800
2009-08-25	35.43	36.02	34.97	35.41	2370643
2009-08-26	35.29	35.65	34.19	34.43	1962454
2009-08-27	34.39	35.43	33.82	35.17	1684228
2009-08-28	35.55	35.55	34.13	34.74	1775494
2009-08-31	34.29	34.29	33.39	33.94	2573363
2009-09-01	33.74	34.35	32.05	32.19	3306524
2009-09-02	32.13	33.21	31.72	33.04	2816462
2009-09-03	32.95	33.92	32.95	33.85	1981650
2009-09-04	33.94	35.25	33.83	35.06	1980196
2009-09-08	35.56	36.14	35.35	35.91	2602533
2009-09-09	35.98	36.47	35.12	35.69	1957747
2009-09-10	35.68	36.18	34.88	36.11	2067480
2009-09-11	36.12	36.38	34.94	35.20	1647506
2009-09-14	35.13	36.94	34.95	36.74	1740825
2009-09-15	36.94	38.42	36.90	38.18	2833791
2009-09-16	38.44	38.95	37.78	38.86	1893940
2009-09-17	38.89	39.00	37.76	38.18	1383854
2009-09-18	38.38	38.40	37.21	37.32	2504508
2009-09-21	37.05	37.66	36.40	37.57	1488718
2009-09-22	37.94	38.21	37.44	37.96	1254202
2009-09-23	37.77	38.49	37.67	37.80	2092684
2009-09-24	38.15	38.24	36.71	36.88	1494403
2009-09-25	36.58	37.07	36.20	36.41	1221615
2009-09-28	36.83	37.14	36.29	37.07	1198349
2009-09-29	37.03	37.47	36.72	37.24	1319506
2009-09-30	37.39	37.68	36.35	36.90	2156186
2009-10-01	36.91	37.00	35.79	35.83	2507336
2009-10-02	35.37	35.92	35.02	35.61	1911589
2009-10-05	35.92	36.54	35.39	36.44	1877222
2009-10-06	36.86	37.38	36.81	37.07	2337313
2009-10-07	36.98	37.54	36.84	37.45	1379289
2009-10-08	37.88	39.07	37.88	38.85	2187787
2009-10-09	38.64	39.17	38.49	38.80	1785562
2009-10-12	39.01	39.56	38.15	38.48	1473653
2009-10-13	38.40	38.63	37.39	38.56	1764855
2009-10-14	38.74	38.90	38.34	38.67	1506008
2009-10-15	38.50	38.78	38.10	38.66	1540902
2009-10-16	38.42	38.42	37.47	38.00	1531647
2009-10-19	38.01	38.88	37.90	38.51	1480239
2009-10-20	38.19	38.50	37.58	38.43	1374773
2009-10-21	38.39	38.67	37.43	37.44	1518659
2009-10-22	37.54	37.73	36.23	37.55	2282043
2009-10-23	37.61	37.71	36.31	36.60	1708331
2009-10-26	36.61	37.59	35.96	36.14	1240485
2009-10-27	36.28	36.34	35.13	35.21	1993360
2009-10-28	34.84	35.14	32.67	33.51	4329556
2009-10-29	32.25	34.05	31.15	33.02	6922761
2009-10-30	32.87	33.13	31.53	31.88	3978604
2009-11-02	32.10	32.55	30.68	31.24	3320482
2009-11-03	31.02	32.83	30.90	32.72	3377901
2009-11-04	33.05	33.58	32.41	32.51	1903704
2009-11-05	32.74	33.00	32.49	32.93	1382081
2009-11-06	32.56	33.56	32.26	33.49	1458411
2009-11-09	34.19	34.93	33.67	34.65	1875140
2009-11-10	34.62	35.13	34.34	34.75	996958
2009-11-11	34.79	34.95	33.70	34.06	1731215
2009-11-12	33.95	34.44	33.75	33.93	1147738
2009-11-13	34.09	34.13	33.31	33.48	1503400
2009-11-16	33.86	34.24	33.61	33.81	1686178
2009-11-17	33.69	33.79	32.43	32.98	3463256
2009-11-18	33.11	33.27	32.69	32.97	1527755
2009-11-19	32.72	32.72	31.78	32.09	2371754
2009-11-20	31.77	32.44	31.61	32.31	1730557
2009-11-23	32.89	33.41	32.62	32.98	2145975
2009-11-24	33.00	33.04	32.14	32.38	1493299
2009-11-25	32.41	32.86	32.20	32.54	1184922
2009-11-27	31.84	32.15	31.18	31.87	730087
2009-11-30	31.74	32.03	31.06	31.27	2580647
2009-12-01	31.51	31.98	30.75	30.85	3686990
2009-12-02	30.82	31.32	29.84	29.86	4028125
2009-12-03	30.16	31.33	30.16	30.50	4471734
2009-12-04	31.00	31.77	30.26	30.81	2389712
2009-12-07	30.86	32.16	30.54	32.06	3557906
2009-12-08	31.81	32.17	31.44	32.03	3033923
2009-12-09	32.09	32.55	31.55	32.48	1890254
2009-12-10	32.62	32.99	32.58	32.80	1629517
2009-12-11	32.96	33.00	32.44	32.61	1729621
2009-12-14	32.79	33.29	32.77	33.02	2209509
2009-12-15	32.97	32.97	32.30	32.41	1126244
2009-12-16	32.49	32.72	32.18	32.44	1713040
2009-12-17	32.13	32.31	31.71	31.73	1654514
2009-12-18	31.72	32.36	31.40	32.22	3145232
2009-12-21	32.30	32.95	32.24	32.74	1960600
2009-12-22	32.72	33.15	32.49	33.11	1184682
2009-12-23	33.27	33.74	33.06	33.57	1388369
2009-12-24	33.61	34.07	33.58	33.95	684070
2009-12-28	34.05	34.22	33.50	33.69	1066777
2009-12-29	33.66	33.93	33.22	33.50	1013841
2009-12-30	33.44	33.62	33.05	33.28	917369
2009-12-31	33.28	33.55	32.86	32.87	719270
2010-01-04	32.98	34.84	32.88	34.44	2769122
2010-01-05	34.32	34.66	34.14	34.38	1599970
2010-01-06	34.39	34.80	34.16	34.49	2009974
2010-01-07	34.36	34.62	34.01	34.50	2173395
2010-01-08	34.69	34.87	34.27	34.48	2365954
2010-01-11	34.57	34.86	32.58	32.64	4373804
2010-01-12	32.66	33.11	32.30	32.77	3062473
2010-01-13	32.87	33.06	32.50	32.80	1814886
2010-01-14	32.62	33.02	32.14	32.20	1461355
2010-01-15	32.30	32.30	31.36	31.79	2184483
2010-01-19	31.67	32.35	31.30	32.30	2847858
2010-01-20	32.00	32.32	31.73	32.01	2940473
2010-01-21	31.98	32.17	29.97	30.11	4396694
2010-01-22	29.85	31.12	29.46	29.50	3650896
2010-01-25	29.89	30.19	29.45	29.64	2702208
2010-01-26	29.47	30.05	29.14	29.65	2970164
2010-01-27	29.55	29.77	27.88	28.50	5960064
2010-01-28	29.32	30.06	27.43	27.66	6637044
2010-01-29	28.00	28.91	26.92	27.22	4591321
2010-02-01	27.31	27.53	27.00	27.45	3606565
2010-02-02	27.49	28.31	27.36	28.12	3244346
2010-02-03	27.92	28.07	26.94	26.99	2789511
2010-02-04	26.91	26.91	25.77	25.90	4306793
2010-02-05	25.96	26.88	25.76	26.84	4554822
2010-02-08	26.87	27.05	26.11	26.28	2844004
2010-02-09	26.64	27.00	26.34	26.59	2907555
2010-02-10	26.50	26.68	25.60	26.17	2012380
2010-02-11	26.06	26.77	25.99	26.69	2708760
2010-02-12	26.42	26.83	25.90	26.76	1932499
2010-02-16	26.95	27.56	26.73	27.51	2204922
2010-02-17	27.60	27.82	27.05	27.15	2336495
2010-02-18	27.04	27.98	27.01	27.81	3268178
2010-02-19	27.76	28.60	27.66	28.32	2673731
2010-02-22	28.37	28.61	28.07	28.29	1779126
2010-02-23	28.24	28.46	27.84	28.04	2909076
2010-02-24	28.06	28.90	28.03	28.66	2187045
2010-02-25	28.08	29.18	27.88	29.10	2337458
2010-02-26	28.99	29.84	28.73	29.64	2753563
2010-03-01	29.90	30.26	29.58	30.07	1996202
2010-03-02	30.27	30.50	29.76	29.81	2785537
2010-03-03	29.98	30.31	29.50	29.76	2369909
2010-03-04	29.86	30.47	29.85	30.15	2974409
2010-03-05	30.48	31.09	30.31	31.03	2225764
2010-03-08	31.05	31.21	30.60	30.73	1795846
2010-03-09	30.50	31.83	30.42	31.44	3767517
2010-03-10	31.39	32.87	31.29	32.80	3718043
2010-03-11	32.51	32.99	32.13	32.87	2628166
2010-03-12	33.00	33.75	32.96	33.47	2224033
2010-03-15	33.34	33.52	32.98	33.48	2057389
2010-03-16	33.52	34.13	33.35	34.13	1685161
2010-03-17	34.33	35.39	34.19	34.99	2683089
2010-03-18	35.11	35.70	33.49	33.66	2802476
2010-03-19	33.71	34.35	33.66	34.03	2812830
2010-03-22	33.95	34.24	33.63	34.14	3216470
2010-03-23	34.26	35.00	33.89	34.89	1816073
2010-03-24	34.71	35.40	34.52	35.00	2207417
2010-03-25	35.37	36.11	35.10	35.17	2567681
2010-03-26	35.25	35.62	34.77	35.05	1637904
2010-03-29	35.22	36.01	35.20	35.28	1486148
2010-03-30	35.33	35.56	34.95	35.26	2145054
2010-03-31	35.04	35.75	34.79	35.54	2027517
2010-04-01	35.95	36.95	35.82	36.54	2044717
2010-04-05	36.60	36.94	36.43	36.80	1387264
2010-04-06	36.57	37.53	36.57	37.53	1773197
2010-04-07	37.31	37.59	36.74	36.90	2390804
2010-04-08	36.66	37.60	36.35	37.59	1941907
2010-04-09	37.53	37.97	37.41	37.63	1809163
2010-04-12	37.57	37.82	37.01	37.08	1775329
2010-04-13	37.04	37.30	36.74	37.07	1666750
2010-04-14	37.12	37.39	36.95	37.27	1375530
2010-04-15	37.10	37.26	36.67	36.86	1915118
2010-04-16	36.66	37.07	35.81	35.96	2288363
2010-04-19	35.75	35.97	34.93	35.59	1968064
2010-04-20	35.81	36.25	35.57	35.85	1055823
2010-04-21	35.81	36.21	35.39	36.08	1114743
2010-04-22	35.69	36.66	35.23	36.58	773170
2010-04-23	36.60	37.10	36.43	37.09	847668
2010-04-26	36.99	37.31	36.84	36.88	1462230
2010-04-27	36.64	36.65	35.51	35.61	3017152
2010-04-28	36.01	36.27	34.60	36.21	3575854
2010-04-29	36.20	37.10	35.88	36.22	2559403
2010-04-30	36.24	36.71	35.43	35.44	2246154
2010-05-03	35.72	35.72	33.89	33.91	5352478
2010-05-04	33.72	33.91	32.99	33.54	8376911
2010-05-05	33.02	33.63	32.03	32.90	2836872
2010-05-06	32.61	33.36	28.86	31.27	4861490
2010-05-07	31.38	31.56	30.00	30.45	4320512
2010-05-10	32.15	33.89	32.15	32.79	3731949
2010-05-11	32.36	32.60	31.53	31.61	3226872
2010-05-12	31.70	31.90	31.26	31.49	3161547
2010-05-13	31.35	31.38	30.47	30.66	2747641
2010-05-14	30.38	30.66	29.18	29.69	3332091
2010-05-17	29.49	30.94	29.48	30.79	4621793
2010-05-18	31.24	31.44	30.44	30.57	3668347
2010-05-19	30.29	30.79	29.73	30.24	2924429
2010-05-20	29.33	29.35	28.22	28.24	4949401
2010-05-21	27.90	29.00	27.50	29.00	4352856
2010-05-24	28.87	30.06	28.66	29.10	3842865
2010-05-25	28.31	28.74	27.68	28.73	2962827
2010-05-26	29.03	29.82	28.60	28.71	2525578
2010-05-27	29.45	30.47	29.18	30.47	2398259
2010-05-28	30.46	30.67	29.96	30.33	2437731
2010-06-01	29.85	30.35	28.80	28.84	1602185
2010-06-02	29.19	30.41	28.97	30.39	2378461
2010-06-03	30.57	30.57	30.06	30.39	1898775
2010-06-04	29.50	29.95	28.87	28.99	2140747
2010-06-07	29.24	29.24	28.04	28.09	1457461
2010-06-08	28.09	28.64	27.95	28.53	1384342
2010-06-09	28.72	29.12	27.68	27.86	1713147
2010-06-10	28.41	29.37	28.41	29.25	1980388
2010-06-11	28.83	29.89	28.58	29.85	1604214
2010-06-14	30.20	30.71	29.70	29.74	1390208
2010-06-15	30.00	30.99	29.97	30.99	986152
2010-06-16	30.70	30.88	30.25	30.45	1651871
2010-06-17	30.64	30.65	29.74	30.40	1267722
2010-06-18	30.51	30.62	30.13	30.22	2068364
2010-06-21	31.01	31.28	30.18	30.40	1040641
2010-06-22	30.39	30.54	29.12	29.16	1238281
2010-06-23	29.20	29.48	28.63	29.26	931606
2010-06-24	29.00	29.14	27.72	27.81	2157098
2010-06-25	27.88	28.40	27.50	28.28	3536450
2010-06-28	28.33	28.45	27.98	28.16	1595618
2010-06-29	27.57	27.61	26.43	26.61	2151616
2010-06-30	26.53	26.81	26.34	26.45	2361105
2010-07-01	26.41	26.80	25.94	26.65	2497856
2010-07-02	26.73	27.24	26.67	27.02	2465235
2010-07-06	27.55	28.31	27.39	27.80	2766617
2010-07-07	27.79	28.66	27.71	28.58	2100511
2010-07-08	29.00	29.23	28.61	29.23	1937473
2010-07-09	29.16	29.56	29.00	29.45	1183003
2010-07-12	29.34	29.65	29.06	29.56	1117441
2010-07-13	30.15	30.64	29.92	30.51	1535264
2010-07-14	30.27	30.34	29.79	30.31	1609057
2010-07-15	30.32	30.53	29.65	30.10	1674172
2010-07-16	29.90	29.97	28.56	28.67	2396071
2010-07-19	28.80	29.02	28.44	28.97	1397133
2010-07-20	28.48	29.60	28.32	29.51	2096562
2010-07-21	29.70	29.97	28.78	29.02	2481829
2010-07-22	28.45	29.97	28.26	29.64	2624360
2010-07-23	29.61	30.55	29.59	30.54	2590857
2010-07-26	30.48	30.54	30.01	30.38	2501500
2010-07-27	30.63	30.71	29.59	29.78	2337132
2010-07-28	29.80	29.93	29.39	29.84	2237791
2010-07-29	30.03	30.03	26.65	26.75	7792216
2010-07-30	26.54	27.67	26.14	27.65	4354747
2010-08-02	28.15	28.36	27.70	27.98	3186870
2010-08-03	27.67	28.28	27.49	27.80	2885840
2010-08-04	27.88	28.15	27.50	27.68	1738151
2010-08-05	27.34	27.51	27.14	27.41	1733762
2010-08-06	27.15	27.49	26.85	27.35	1456837
2010-08-09	27.63	27.66	27.05	27.11	1153129
2010-08-10	26.80	26.85	26.34	26.74	1883554
2010-08-11	26.04	26.20	25.54	25.74	2299824
2010-08-12	25.19	25.92	25.11	25.75	1578044
2010-08-13	25.72	25.89	25.26	25.28	1223818
2010-08-16	25.01	25.23	24.93	25.10	1373373
2010-08-17	25.55	26.50	25.40	26.33	2367728
2010-08-18	26.40	26.87	26.11	26.81	2438479
2010-08-19	26.65	26.88	26.17	26.67	2267459
2010-08-20	26.35	26.92	26.35	26.83	2106073
2010-08-23	27.00	27.16	26.44	26.52	1652103
2010-08-24	26.04	26.28	25.76	25.78	1194762
2010-08-25	25.67	25.85	25.26	25.63	1607730
2010-08-26	25.84	26.17	25.33	25.37	1427136
2010-08-27	25.62	26.20	25.06	26.18	1478447
2010-08-30	26.00	26.18	25.49	25.49	802967
2010-08-31	25.28	25.61	24.92	25.06	2921931
2010-09-01	25.45	26.53	25.31	26.50	2432755
2010-09-02	26.99	27.32	26.84	27.23	2660749
2010-09-03	27.71	28.41	27.67	28.41	2021598
2010-09-07	28.16	28.22	27.66	27.77	1173631
2010-09-08	27.79	28.19	27.65	28.05	959000
2010-09-09	28.46	28.49	27.76	27.94	900534
2010-09-10	28.05	28.50	27.97	28.43	758947
2010-09-13	28.70	29.46	28.63	29.45	1540816
2010-09-14	29.50	29.92	29.19	29.48	1711116
2010-09-15	29.26	29.47	28.97	29.27	1237597
2010-09-16	29.18	29.53	28.78	28.95	1116476
2010-09-17	29.20	29.20	28.15	28.75	2319744
2010-09-20	28.83	29.41	28.41	29.39	2026738
2010-09-21	28.84	28.84	27.26	27.59	4181855
2010-09-22	27.45	27.89	27.06	27.25	1631602
2010-09-23	27.00	27.18	26.60	26.70	1571460
2010-09-24	27.09	27.59	26.98	27.49	1318906
2010-09-27	27.44	27.65	27.22	27.44	773885
2010-09-28	27.69	27.99	27.36	27.90	1259053
2010-09-29	27.65	28.09	27.58	27.92	1023324
2010-09-30	28.00	28.48	27.82	28.06	1446067
2010-10-01	28.46	29.06	28.46	28.85	1389537
2010-10-04	28.77	28.80	27.92	28.11	966109
2010-10-05	28.49	29.09	28.43	28.87	1434317
2010-10-06	28.91	29.28	28.68	29.25	1252005
2010-10-07	29.31	29.40	27.72	27.94	3514973
2010-10-08	27.48	27.60	26.25	26.80	4647713
2010-10-11	26.85	26.89	26.18	26.47	2196444
2010-10-12	26.34	26.50	25.93	26.16	2580181
2010-10-13	26.34	27.36	26.22	27.23	2936917
2010-10-14	27.26	28.01	27.26	27.48	2055717
2010-10-15	27.81	28.03	27.16	28.00	2078170
2010-10-18	28.22	29.59	28.03	29.32	2967472
2010-10-19	28.73	29.38	28.41	28.62	2620307
2010-10-20	28.70	29.25	28.70	28.88	1923086
2010-10-21	29.07	29.23	28.60	28.93	1350155
2010-10-22	29.09	29.13	28.44	28.96	986774
2010-10-25	29.24	29.86	29.11	29.62	1672612
2010-10-26	26.95	28.18	26.86	27.90	7426903
2010-10-27	27.86	28.12	27.66	28.05	1852016
2010-10-28	28.44	29.00	27.25	27.50	2565114
2010-10-29	27.48	28.12	27.16	28.03	1797457
2010-11-01	28.07	28.32	27.10	27.29	1827388
2010-11-02	27.63	27.85	27.37	27.53	974185
2010-11-03	27.57	27.91	27.46	27.91	1482559
2010-11-04	28.20	28.81	28.04	28.50	1787582
2010-11-05	28.52	28.82	28.21	28.47	1278561
2010-11-08	28.22	29.50	28.22	29.08	2295002
2010-11-09	29.09	29.45	28.61	28.80	1383387
2010-11-10	28.78	28.94	27.79	27.85	2464851
2010-11-11	27.58	28.67	27.44	28.46	2991316
2010-11-12	28.18	28.48	27.70	27.93	1510834
2010-11-15	28.18	28.74	27.62	27.63	1444515
2010-11-16	27.40	27.47	26.88	27.21	1783308
2010-11-17	27.35	27.47	26.99	27.03	1425755
2010-11-18	27.44	27.73	27.16	27.17	1413469
2010-11-19	27.22	27.41	26.95	27.38	912445
2010-11-22	27.19	27.72	26.94	27.67	1178280
2010-11-23	27.38	27.38	27.03	27.21	1426330
2010-11-24	27.43	27.70	27.18	27.40	2169990
2010-11-26	27.10	27.32	26.88	27.16	444262
2010-11-29	27.08	27.20	26.61	27.08	1425909
2010-11-30	26.74	27.15	26.57	26.88	1576433
2010-12-01	27.45	27.97	27.15	27.82	1496874
2010-12-02	27.83	28.16	27.74	28.02	1606429
2010-12-03	27.82	29.15	27.82	28.91	1588935
2010-12-06	28.98	29.15	28.65	28.89	956346
2010-12-07	29.33	29.59	28.75	28.95	1835204
2010-12-08	29.02	29.28	28.59	28.62	937403
2010-12-09	28.80	29.42	28.66	29.41	1278603
2010-12-10	29.52	29.94	29.25	29.88	1071883
2010-12-13	30.15	30.67	30.13	30.22	1669087
2010-12-14	30.32	30.65	30.20	30.25	1666953
2010-12-15	30.24	30.50	29.93	30.14	1456523
2010-12-16	30.18	30.43	29.85	30.24	1078940
2010-12-17	30.16	30.30	29.91	29.97	1628882
2010-12-20	30.17	30.20	29.70	29.83	1417380
2010-12-21	30.03	30.57	29.97	30.47	1286573
2010-12-22	30.55	30.74	30.42	30.53	875821
2010-12-23	30.54	30.62	30.23	30.51	428685
2010-12-27	30.44	30.88	30.32	30.85	673879
2010-12-28	30.88	31.00	30.36	30.76	623855
2010-12-29	30.76	30.98	30.59	30.82	688334
2010-12-30	30.70	31.03	30.63	30.89	777107
2010-12-31	30.83	31.02	30.54	30.70	900761
2011-01-03	30.98	31.26	30.83	30.99	1263084
2011-01-04	31.03	31.69	30.94	31.69	2502312
2011-01-05	31.50	31.93	31.23	31.80	1427943
2011-01-06	31.76	32.13	31.42	31.46	1091936
2011-01-07	31.59	31.84	30.91	31.30	1232863
2011-01-10	31.12	31.59	31.05	31.54	1270942
2011-01-11	31.72	31.88	31.45	31.72	962470
2011-01-12	31.97	32.33	31.77	32.23	1161447
2011-01-13	32.18	32.66	31.87	32.01	1340928
2011-01-14	31.99	32.00	31.45	31.64	1341748
2011-01-18	31.73	31.86	31.60	31.72	1367958
2011-01-19	31.76	31.90	31.30	31.44	1378334
2011-01-20	31.30	31.76	31.10	31.51	1707959
2011-01-21	31.66	31.82	31.43	31.81	1949616
2011-01-24	31.84	32.08	31.59	31.80	1715221
2011-01-25	31.73	32.38	31.51	32.36	1838205
2011-01-26	32.50	32.66	32.03	32.09	2166780
2011-01-27	31.50	31.53	29.77	30.77	6172357
2011-01-28	30.72	31.19	29.34	29.54	4842832
2011-01-31	29.56	30.01	29.43	29.49	2814699
2011-02-01	29.80	30.33	29.55	29.80	3168859
2011-02-02	29.80	30.10	29.29	29.53	1619106
2011-02-03	29.52	30.03	29.41	29.83	2516322
2011-02-04	29.90	29.95	29.30	29.77	1230275
2011-02-07	29.78	30.06	29.42	29.88	1912700
2011-02-08	29.88	30.45	29.75	30.35	1546625
2011-02-09	30.15	30.28	29.92	30.27	1057311
2011-02-10	30.07	30.27	29.80	30.22	1144784
2011-02-11	30.11	31.14	30.02	30.83	1770793
2011-02-14	30.71	31.12	30.61	30.62	980183
2011-02-15	30.56	30.70	30.32	30.40	623709
2011-02-16	30.53	31.15	30.53	31.12	1561572
2011-02-17	31.07	31.46	31.02	31.34	1217617
2011-02-18	31.40	31.72	31.27	31.65	1658074
2011-02-22	31.18	31.60	30.07	30.11	1842528
2011-02-23	30.07	30.53	29.51	30.00	2114560
2011-02-24	29.98	30.39	29.71	30.03	1208784
2011-02-25	30.21	30.47	30.01	30.47	813881
2011-02-28	30.60	30.71	30.34	30.49	1102428
2011-03-01	30.56	30.64	29.59	29.65	1060829
2011-03-02	29.53	29.87	29.32	29.55	1299718
2011-03-03	29.89	30.43	29.70	30.27	1337537
2011-03-04	30.36	30.49	29.81	30.15	1018800
2011-03-07	30.22	30.49	29.76	29.89	1408966
2011-03-08	30.00	30.69	29.80	30.57	1483905
2011-03-09	30.54	30.91	30.12	30.86	1197343
2011-03-10	30.37	30.61	30.05	30.38	1842437
2011-03-11	30.13	30.93	30.13	30.71	980205
2011-03-14	30.45	30.87	28.94	29.41	4895898
2011-03-15	28.48	29.74	28.31	29.52	1715254
2011-03-16	29.34	29.51	28.78	29.09	1721656
2011-03-17	29.67	29.81	29.12	29.17	1134894
2011-03-18	29.55	29.71	29.30	29.56	1665550
2011-03-21	29.93	30.28	29.82	30.14	1649547
2011-03-22	30.19	30.28	29.83	30.06	1050464
2011-03-23	30.02	30.69	29.71	30.51	982241
2011-03-24	30.82	30.82	30.41	30.48	1029037
2011-03-25	30.46	30.84	30.31	30.36	1344806
2011-03-28	30.43	30.64	29.93	29.96	1396793
2011-03-29	30.39	30.67	30.00	30.27	2568856
2011-03-30	30.42	30.60	29.98	30.21	2494863
2011-03-31	30.20	30.54	30.05	30.19	1886443
2011-04-01	30.38	30.56	30.13	30.48	1879640
2011-04-04	30.49	30.52	30.11	30.28	1094817
2011-04-05	30.14	30.36	30.03	30.18	1046267
2011-04-06	30.35	30.65	30.22	30.27	1120526
2011-04-07	30.28	30.45	29.98	30.00	1325206
2011-04-08	30.06	30.17	29.39	29.47	1359711
2011-04-11	29.53	29.66	29.20	29.25	942220
2011-04-12	29.14	29.96	29.00	29.62	2123899
2011-04-13	29.87	30.21	29.22	29.45	1390025
2011-04-14	29.36	30.04	29.29	29.91	1284300
2011-04-15	30.00	30.22	29.75	30.00	1148620
2011-04-18	29.58	29.68	29.22	29.56	1141737
2011-04-19	29.54	29.99	29.51	29.77	913783
2011-04-20	30.31	30.75	29.84	29.94	1039627
2011-04-21	30.04	30.32	29.94	30.10	1134814
2011-04-25	30.04	30.15	29.70	30.08	987118
2011-04-26	30.18	30.66	30.07	30.53	1747866
2011-04-27	30.82	30.94	29.97	30.70	1667294
2011-04-28	30.70	30.86	29.49	29.81	3275480
2011-04-29	29.79	29.85	29.40	29.67	1517182
2011-05-02	29.76	30.82	29.52	30.80	2962277
2011-05-03	30.78	31.70	30.42	31.68	3085508
2011-05-04	31.57	31.83	31.15	31.54	1937820
2011-05-05	31.35	31.56	30.92	31.24	2013814
2011-05-06	31.65	32.11	31.52	31.79	2232547
2011-05-09	31.79	32.29	31.67	32.22	1341310
2011-05-10	32.37	32.87	32.20	32.78	1275099
2011-05-11	32.71	33.09	32.58	32.68	1611975
2011-05-12	32.55	33.20	32.44	33.01	2254411
2011-05-13	33.01	33.32	32.76	33.00	2010258
2011-05-16	32.81	32.99	32.36	32.52	2316445
2011-05-17	32.43	32.43	31.25	31.48	2688882
2011-05-18	31.58	32.40	31.42	32.33	2722831
2011-05-19	32.46	32.74	32.34	32.68	1337542
2011-05-20	32.40	32.48	31.77	31.83	2224814
2011-05-23	31.35	31.61	31.05	31.10	2169318
2011-05-24	31.30	31.42	30.87	31.08	1483236
2011-05-25	30.86	31.40	30.70	31.19	1327309
2011-05-26	31.04	31.29	30.94	31.14	1841518
2011-05-27	31.23	31.67	31.23	31.63	1020339
2011-05-31	31.88	32.13	31.37	32.12	1794285
2011-06-01	32.15	32.16	30.99	30.99	1515942
2011-06-02	31.05	31.42	30.82	31.12	1650959
2011-06-03	30.64	30.75	30.42	30.52	1205031
2011-06-06	30.42	30.57	30.03	30.17	1310422
2011-06-07	30.37	30.74	30.27	30.32	1751473
2011-06-08	30.20	30.26	29.68	29.78	1509417
2011-06-09	29.88	30.44	29.75	30.28	1422756
2011-06-10	30.10	30.10	29.48	29.51	1580779
2011-06-13	29.53	29.69	28.88	29.18	2174233
2011-06-14	29.53	29.83	29.34	29.54	1898551
2011-06-15	27.20	27.45	25.47	25.54	11252198
2011-06-16	25.52	25.53	24.83	25.07	5486254
2011-06-17	25.34	25.66	25.05	25.58	4295917
2011-06-20	25.48	25.56	24.92	25.11	3164385
2011-06-21	25.33	25.75	25.15	25.66	2970323
2011-06-22	25.45	26.10	25.45	25.80	2714684
2011-06-23	25.34	25.56	24.99	25.55	2867484
2011-06-24	25.65	25.94	25.35	25.56	2811883
2011-06-27	25.29	25.46	24.99	25.19	2994444
2011-06-28	25.34	25.45	24.59	25.09	4236626
2011-06-29	25.26	25.42	24.90	25.11	2238193
2011-06-30	25.25	25.85	25.20	25.81	2448626
2011-07-01	25.68	26.19	25.52	26.18	1776131
2011-07-05	26.21	26.38	25.68	26.31	2459269
2011-07-06	26.21	26.76	26.08	26.73	2731530
2011-07-07	26.97	27.07	26.70	26.76	1916219
2011-07-08	26.39	26.45	26.00	26.43	1563600
2011-07-11	26.05	26.26	25.52	25.76	1616533
2011-07-12	25.89	26.28	25.62	25.70	2267021
2011-07-13	25.92	26.24	25.81	25.89	1109099
2011-07-14	26.04	26.13	25.29	25.43	1186206
2011-07-15	25.53	25.65	25.22	25.65	1281658
2011-07-18	25.68	25.71	24.19	24.30	2992292
2011-07-19	24.39	25.29	24.36	25.19	2881257
2011-07-20	25.25	25.99	25.16	25.70	2417473
2011-07-21	26.06	26.71	26.00	26.70	2263436
2011-07-22	26.61	26.87	26.26	26.81	1633104
2011-07-25	26.52	26.92	26.10	26.82	1904847
2011-07-26	26.72	26.94	26.42	26.83	2364268
2011-07-27	26.58	26.59	25.57	25.86	3322743
2011-07-28	25.81	25.84	23.51	23.54	6586960
2011-07-29	23.31	23.57	23.06	23.17	4273552
2011-08-01	23.55	23.60	22.83	23.06	2898757
2011-08-02	22.78	23.14	21.92	21.92	3150631
2011-08-03	21.94	22.07	21.23	22.01	3644403
2011-08-04	21.55	21.60	20.59	20.60	3747609
2011-08-05	20.98	21.19	19.66	20.33	4295272
2011-08-08	19.45	19.88	17.99	18.01	5052858
2011-08-09	18.51	18.90	17.40	18.90	4214179
2011-08-10	18.17	18.32	17.07	17.14	6568803
2011-08-11	17.35	18.01	17.13	17.78	4725327
2011-08-12	17.99	18.46	17.79	18.07	4348243
2011-08-15	18.23	18.60	18.16	18.45	2467256
2011-08-16	18.33	18.82	18.25	18.55	3338705
2011-08-17	18.75	18.88	18.07	18.20	2240512
2011-08-18	17.66	17.66	16.93	17.09	3223826
2011-08-19	16.71	17.28	16.46	16.49	2395059
2011-08-22	16.91	16.99	16.08	16.12	1726739
2011-08-23	16.05	16.84	16.01	16.84	2044638
2011-08-24	16.85	17.51	16.69	17.43	2097212
2011-08-25	17.47	17.70	16.81	17.09	2379777
2011-08-26	16.88	17.45	16.48	17.37	1968299
2011-08-29	17.73	18.45	17.73	18.41	2103700
2011-08-30	18.29	18.99	18.24	18.83	2530214
2011-08-31	18.96	19.68	18.81	18.94	3196535
2011-09-01	18.92	19.06	18.38	18.39	1609610
2011-09-02	17.94	17.94	17.50	17.68	2271388
2011-09-06	17.02	17.42	16.81	17.31	1936236
2011-09-07	17.71	18.07	17.66	18.07	1744394
2011-09-08	17.81	18.02	17.27	17.34	1284286
2011-09-09	17.05	17.07	16.33	16.64	3072141
2011-09-12	16.62	17.07	16.25	16.83	2971379
2011-09-13	16.82	17.89	16.80	17.71	3000269
2011-09-14	17.93	18.53	17.41	18.20	2609511
2011-09-15	18.43	18.63	18.23	18.59	2339796
2011-09-16	18.61	18.88	17.99	18.24	2377122
2011-09-19	17.76	18.07	17.37	17.92	1507529
2011-09-20	18.15	18.28	17.52	17.60	2011743
2011-09-21	17.56	17.74	16.80	16.80	1830393
2011-09-22	16.24	16.39	15.53	15.90	3555087
2011-09-23	15.79	16.20	15.67	15.90	2594008
2011-09-26	16.14	16.24	15.56	16.22	2156079
2011-09-27	16.88	17.51	16.74	17.12	3278579
2011-09-28	17.21	17.23	16.00	16.00	2190101
2011-09-29	16.50	16.67	15.66	16.11	2326720
2011-09-30	15.79	15.82	15.11	15.12	2476950
2011-10-03	14.96	15.36	14.01	14.04	3798135
2011-10-04	13.73	14.68	13.43	14.67	2836075
2011-10-05	14.67	15.77	14.60	15.74	2761851
2011-10-06	15.79	16.30	15.59	16.25	1569773
2011-10-07	16.37	16.40	15.55	15.92	1847418
2011-10-10	16.34	16.68	15.60	15.94	2862619
2011-10-11	15.79	16.19	15.69	15.94	2212376
2011-10-12	16.16	16.88	16.08	16.64	3703918
2011-10-13	17.21	18.13	17.05	18.05	4392736
2011-10-14	18.36	18.84	17.78	18.24	1730303
2011-10-17	18.02	18.10	17.31	17.46	2122822
2011-10-18	17.43	18.64	17.16	18.43	2058797
2011-10-19	18.34	18.84	18.16	18.27	2562041
2011-10-20	18.24	18.90	17.95	18.81	3044267
2011-10-21	19.20	19.26	18.89	19.26	2035213
2011-10-24	19.27	19.96	19.12	19.93	1930006
2011-10-25	19.72	19.81	18.69	19.15	3131990
2011-10-26	19.57	19.72	18.83	19.46	2752294
2011-10-27	20.86	21.50	20.36	20.49	5008531
2011-10-28	20.51	21.37	20.39	21.24	3223512
2011-10-31	20.74	20.79	20.07	20.08	3091917
2011-11-01	19.18	19.86	18.96	19.43	3485516
2011-11-02	19.89	20.18	19.65	20.03	2343615
2011-11-03	20.33	20.59	19.88	20.53	2359876
2011-11-04	20.28	21.03	20.14	20.95	2351738
2011-11-07	20.87	20.94	20.09	20.75	1825335
2011-11-08	20.95	21.23	20.43	21.20	1264606
2011-11-09	20.45	20.57	19.44	19.49	1938635
2011-11-10	19.92	20.07	19.49	19.77	1203447
2011-11-11	20.10	20.78	20.10	20.52	1184774
2011-11-14	20.37	20.93	20.35	20.77	2162999
2011-11-15	20.58	20.80	20.00	20.50	1597080
2011-11-16	20.21	20.65	20.04	20.05	1810061
2011-11-17	19.96	20.32	19.18	19.34	1638085
2011-11-18	19.45	19.74	19.14	19.14	1813632
2011-11-21	18.65	18.88	18.40	18.67	3368862
2011-11-22	18.56	18.59	18.00	18.19	1975241
2011-11-23	17.92	18.00	17.26	17.27	2507957
2011-11-25	17.23	17.84	17.23	17.43	555434
2011-11-28	18.16	18.35	17.91	18.17	1768692
2011-11-29	18.09	18.42	17.79	18.10	1702152
2011-11-30	18.97	19.68	18.81	19.53	2653393
2011-12-01	19.41	19.91	19.29	19.51	1747733
2011-12-02	19.78	20.21	19.61	19.66	1635535
2011-12-05	20.09	20.52	20.03	20.27	1755005
2011-12-06	20.48	20.76	20.28	20.45	2056791
2011-12-07	20.30	20.79	20.04	20.67	2432619
2011-12-08	20.38	20.42	19.80	19.87	2474262
2011-12-09	19.96	20.48	19.84	20.21	1743825
2011-12-12	19.92	19.96	19.10	19.23	2344334
2011-12-13	19.40	19.67	18.31	18.48	2080952
2011-12-14	18.36	18.70	18.05	18.20	2776774
2011-12-15	18.55	18.61	18.06	18.32	1667937
2011-12-16	18.54	18.84	18.13	18.29	2419135
2011-12-19	18.43	18.53	17.58	17.65	1571917
2011-12-20	18.05	18.53	18.05	18.38	2434231
2011-12-21	18.37	18.53	18.07	18.46	1979053
2011-12-22	18.63	19.17	18.52	19.05	1680511
2011-12-23	19.11	19.19	18.79	19.09	1052936
2011-12-27	18.93	19.04	18.62	18.65	958829
2011-12-28	18.64	18.74	17.98	18.05	1483007
2011-12-29	18.10	18.97	18.09	18.93	1790873
2011-12-30	18.92	19.45	18.90	19.38	1513458
2012-01-03	19.92	20.44	19.74	20.24	2337602
2012-01-04	20.16	20.88	20.02	20.71	1983648
2012-01-05	20.50	20.87	20.19	20.68	1286357
2012-01-06	20.74	21.44	20.49	21.30	2147138
2012-01-09	21.45	21.47	21.15	21.21	1812762
2012-01-10	21.57	21.84	21.44	21.65	2032171
2012-01-11	21.51	21.77	21.43	21.63	1737752
2012-01-12	21.81	22.43	21.76	22.33	1801702
2012-01-13	22.09	22.21	21.77	21.99	1637469
2012-01-17	22.25	22.44	21.60	21.78	1553901
2012-01-18	21.81	23.01	21.59	22.83	3042914
2012-01-19	23.00	23.69	22.81	23.37	3135853
2012-01-20	23.36	23.40	22.97	23.34	1617450
2012-01-23	23.27	23.46	22.74	23.25	2066092
2012-01-24	23.08	23.58	22.46	23.14	2054537
2012-01-25	23.01	23.25	22.37	23.22	3752965
2012-01-26	23.32	25.46	22.97	24.41	5471155
2012-01-27	24.24	24.77	24.10	24.67	2494188
2012-01-30	24.27	24.53	23.94	24.43	1891181
2012-01-31	24.56	24.78	23.98	24.05	2220195
2012-02-01	24.41	24.86	24.08	24.29	2183477
2012-02-02	24.37	24.59	24.07	24.26	1204392
2012-02-03	24.71	25.03	24.60	24.64	2345245
2012-02-06	24.43	24.76	24.33	24.73	966148
2012-02-07	24.63	24.87	24.22	24.71	1597310
2012-02-08	24.80	25.00	24.44	24.72	1186030
2012-02-09	24.78	24.93	24.37	24.83	935837
2012-02-10	24.52	24.53	24.06	24.28	1379338
2012-02-13	24.59	24.76	24.24	24.29	1283372
2012-02-14	24.23	24.24	23.66	24.01	1151980
2012-02-15	24.16	24.22	23.73	23.85	1569312
2012-02-16	23.83	24.15	23.44	24.12	2187400
2012-02-17	24.28	24.29	23.70	24.05	1800995
2012-02-21	24.23	25.00	24.19	24.59	2017805
2012-02-22	24.55	24.66	24.19	24.26	1912597
2012-02-23	24.17	24.50	23.94	24.23	1355953
2012-02-24	24.29	24.99	24.29	24.50	2011616
2012-02-27	24.25	24.70	24.24	24.52	1425178
2012-02-28	24.58	24.64	24.04	24.16	1584456
2012-02-29	24.17	24.46	23.74	23.90	1443702
2012-03-01	24.04	24.40	23.97	24.26	1387462
2012-03-02	24.21	24.26	23.72	23.74	1286421
2012-03-05	23.64	23.79	23.35	23.57	1108137
2012-03-06	23.17	23.31	22.79	22.81	1394349
2012-03-07	23.01	23.01	22.62	22.69	2994322
2012-03-08	22.98	23.87	22.95	23.68	1894696
2012-03-09	23.72	24.26	23.67	24.10	1224161
2012-03-12	24.05	24.08	23.60	23.80	795915
2012-03-13	23.95	24.62	23.85	24.56	1501460
2012-03-14	24.51	24.62	24.01	24.20	1685675
2012-03-15	24.22	24.59	24.02	24.45	1197561
2012-03-16	24.52	24.52	24.01	24.21	1414066
2012-03-19	24.23	24.87	24.19	24.55	1144758
2012-03-20	24.27	24.42	23.96	24.08	1075472
2012-03-21	24.08	24.28	23.83	24.11	1070864
2012-03-22	23.79	23.79	23.21	23.41	1414893
2012-03-23	23.39	23.51	23.00	23.35	1304598
2012-03-26	23.65	23.85	23.43	23.85	1358371
2012-03-27	23.95	24.21	23.83	23.96	1606304
2012-03-28	23.92	23.97	23.30	23.56	1108025
2012-03-29	23.34	23.55	23.01	23.47	1441226
2012-03-30	23.64	23.67	23.00	23.34	1823793
2012-04-02	23.30	23.60	23.08	23.37	2214095
2012-04-03	23.23	23.27	22.91	23.18	2114530
2012-04-04	22.97	23.08	22.61	23.01	2000789
2012-04-05	22.91	23.08	22.51	22.57	1457223
2012-04-09	22.12	22.69	21.93	22.43	1769076
2012-04-10	22.39	22.58	21.91	22.01	2173153
2012-04-11	24.57	24.68	23.40	23.52	6179119
2012-04-12	23.52	24.11	23.50	23.80	3085024
2012-04-13	23.73	23.91	23.45	23.70	1954189
2012-04-16	23.85	24.41	23.62	24.21	2047539
2012-04-17	24.42	24.69	24.39	24.49	1413250
2012-04-18	24.35	24.48	24.14	24.26	1736937
2012-04-19	24.22	24.23	23.74	23.90	1897967
2012-04-20	24.03	24.21	23.79	23.99	2178763
2012-04-23	23.67	23.85	23.37	23.82	1834281
2012-04-24	23.91	24.12	23.79	23.84	1175146
2012-04-25	24.12	24.63	23.87	24.50	2686793
2012-04-26	24.15	24.24	23.23	23.77	3384809
2012-04-27	23.81	23.86	23.10	23.45	1799589
2012-04-30	23.35	23.38	23.04	23.25	1320740
2012-05-01	23.16	23.64	23.05	23.41	1697430
2012-05-02	23.23	23.30	22.93	23.05	1200413
2012-05-03	23.01	23.23	22.61	22.69	1514938
2012-05-04	22.58	22.70	22.00	22.05	1510343
2012-05-07	21.92	22.19	21.87	22.00	1504090
2012-05-08	21.77	22.12	21.46	22.08	1599077
2012-05-09	21.68	22.29	21.57	22.13	1879293
2012-05-10	22.40	22.44	21.69	21.84	1290380
2012-05-11	21.60	22.01	21.50	21.73	932815
2012-05-14	21.34	21.53	21.25	21.28	1057833
2012-05-15	21.26	21.41	20.68	20.74	1272252
2012-05-16	20.83	21.03	20.15	20.16	1640986
2012-05-17	20.18	20.26	19.59	19.60	1657805
2012-05-18	19.77	19.83	19.24	19.43	1645361
2012-05-21	19.45	20.00	19.12	19.87	1554231
2012-05-22	19.90	20.15	19.48	19.65	1762989
2012-05-23	19.43	19.61	18.88	19.55	2531024
2012-05-24	19.69	19.76	19.43	19.76	1406652
2012-05-25	19.60	19.81	19.54	19.61	1158614
2012-05-29	19.86	20.31	19.86	20.22	1269233
2012-05-30	19.97	20.01	19.39	19.47	1932354
2012-05-31	19.45	19.71	19.09	19.54	2454774
2012-06-01	18.98	19.11	18.49	18.50	1730726
2012-06-04	18.51	18.57	17.91	18.16	1800338
2012-06-05	18.05	18.55	18.03	18.48	1433271
2012-06-06	18.71	19.14	18.62	19.14	1111333
2012-06-07	19.52	19.83	19.27	19.46	2396723
2012-06-08	19.31	19.42	18.84	19.38	1660991
2012-06-11	19.63	19.67	18.50	18.52	1317772
2012-06-12	18.61	18.91	18.37	18.89	2247350
2012-06-13	18.86	18.88	18.49	18.55	1318423
2012-06-14	18.59	19.03	18.52	18.75	1698296
2012-06-15	19.01	19.25	18.91	19.09	1929098
2012-06-18	18.97	19.03	18.62	18.93	1364600
2012-06-19	19.12	19.54	19.05	19.24	1406201
2012-06-20	19.17	19.56	18.94	19.34	1489802
2012-06-21	19.37	19.43	18.71	18.77	1858907
2012-06-22	18.95	18.95	18.40	18.70	3174433
2012-06-25	18.34	18.34	18.03	18.27	1449256
2012-06-26	18.32	18.37	17.90	18.23	1993567
2012-06-27	18.29	18.54	18.18	18.42	988619
2012-06-28	18.19	18.49	18.09	18.41	1211249
2012-06-29	19.01	19.20	18.87	19.17	1427585
2012-07-02	19.13	19.22	18.83	19.14	1083145
2012-07-03	19.17	19.76	19.08	19.70	1083788
2012-07-05	19.63	19.98	19.62	19.82	1199941
2012-07-06	19.43	19.50	19.01	19.15	1045815
2012-07-09	19.05	19.15	18.81	19.01	907193
2012-07-10	19.13	19.39	18.82	18.96	1052446
2012-07-11	18.95	19.05	18.63	18.83	1001413
2012-07-12	18.60	18.75	18.26	18.63	1094915
2012-07-13	18.74	19.23	18.54	19.22	979077
2012-07-16	19.22	19.22	18.68	18.76	954028
2012-07-17	18.85	19.14	18.72	19.13	1291136
2012-07-18	18.99	19.25	18.97	19.07	1506492
2012-07-19	19.20	20.14	19.09	20.05	1812173
2012-07-20	19.86	19.91	19.48	19.64	1250260
2012-07-23	19.15	19.33	18.83	19.22	1600138
2012-07-24	19.23	19.29	18.52	18.74	1434916
2012-07-25	18.89	18.94	18.47	18.62	1306032
2012-07-26	18.65	18.74	17.32	17.58	2937201
2012-07-27	17.68	18.06	17.40	17.97	2581158
2012-07-30	17.86	18.25	17.80	18.21	989163
2012-07-31	18.22	18.67	18.16	18.45	1689826
2012-08-01	18.64	18.64	17.92	17.95	1421084
2012-08-02	17.71	18.04	17.33	17.57	936136
2012-08-03	17.95	18.36	17.78	18.11	1208278
2012-08-06	18.20	18.48	18.10	18.34	897009
2012-08-07	18.37	18.57	18.20	18.22	1378780
2012-08-08	18.05	18.33	18.05	18.24	1186170
2012-08-09	18.25	18.77	18.25	18.58	830022
2012-08-10	18.52	18.56	18.32	18.46	1010612
2012-08-13	18.42	18.61	18.16	18.35	849329
2012-08-14	18.48	18.53	18.22	18.28	887413
2012-08-15	18.20	18.38	18.05	18.35	1042125
2012-08-16	18.40	18.81	18.39	18.75	1143379
2012-08-17	18.80	18.97	18.66	18.78	992588
2012-08-20	18.75	18.88	18.54	18.86	766155
2012-08-21	18.90	19.05	18.51	18.62	875471
2012-08-22	18.54	18.59	18.13	18.57	1360740
2012-08-23	18.57	18.59	18.30	18.36	1207174
2012-08-24	18.29	18.30	17.98	18.14	1168315
2012-08-27	18.19	18.23	17.83	17.98	954059
2012-08-28	17.94	18.04	17.78	17.79	968038
2012-08-29	17.84	17.87	17.57	17.71	1712028
2012-08-30	17.60	17.72	17.33	17.60	1425910
2012-08-31	17.79	17.85	17.36	17.48	1786182
2012-09-04	17.43	17.46	16.99	17.07	2344711
2012-09-05	17.00	17.28	16.82	17.25	2036157
2012-09-06	17.43	19.05	17.34	18.78	4236803
2012-09-07	18.69	19.82	18.69	19.66	2617113
2012-09-10	19.63	19.95	19.55	19.62	1992524
2012-09-11	19.22	19.82	19.14	19.76	1974551
2012-09-12	19.77	19.86	19.09	19.33	2017060
2012-09-13	19.40	20.10	19.19	19.74	2161374
2012-09-14	19.74	20.26	19.74	19.97	1654127
2012-09-17	19.91	19.93	19.22	19.31	1495709
2012-09-18	19.29	19.70	19.15	19.40	1036546
2012-09-19	19.39	19.53	19.25	19.45	1128066
2012-09-20	19.22	19.39	18.93	19.28	1147151
2012-09-21	19.45	19.58	19.05	19.07	1488121
2012-09-24	18.96	19.27	18.93	19.08	1164394
2012-09-25	19.12	19.18	18.79	18.84	2403117
2012-09-26	18.80	19.07	18.56	18.88	1691824
2012-09-27	18.94	19.02	18.73	18.93	1276286
2012-09-28	18.79	18.89	18.52	18.76	1848275
2012-10-01	18.89	19.27	18.85	19.15	1467948
2012-10-02	19.19	19.23	18.94	19.07	1053831
2012-10-03	19.09	19.19	18.84	18.96	824792
2012-10-04	19.11	19.44	18.99	19.36	937331
2012-10-05	20.15	20.81	20.04	20.21	2504977
2012-10-08	20.12	20.22	19.96	19.99	980860
2012-10-09	20.05	20.23	19.80	20.08	1153258
2012-10-10	20.00	20.04	19.53	19.61	989943
2012-10-11	19.80	20.07	19.70	19.76	1050180
2012-10-12	19.77	19.85	19.53	19.70	864576
2012-10-15	19.74	20.19	19.69	20.16	814427
2012-10-16	20.30	20.73	20.28	20.61	1288501
2012-10-17	20.64	20.91	20.44	20.62	1356555
2012-10-18	20.48	20.78	20.23	20.60	1188471
2012-10-19	20.55	20.73	19.97	20.11	1038841
2012-10-22	20.06	20.30	19.67	19.91	1529927
2012-10-23	19.61	19.88	19.33	19.76	1658988
2012-10-24	19.91	19.91	19.34	19.41	1100604
2012-10-25	20.17	20.42	18.32	19.93	2052845
2012-10-26	20.32	20.32	19.39	19.56	1852359
2012-10-31	19.61	19.80	19.40	19.49	901665
2012-11-01	19.75	20.07	19.48	19.98	1775198
2012-11-02	20.09	20.16	19.66	19.66	1263634
2012-11-05	19.52	19.78	19.44	19.56	872118
2012-11-06	19.61	19.88	19.55	19.66	1593959
2012-11-07	19.27	19.44	19.06	19.29	1397993
2012-11-08	19.28	19.42	19.23	19.29	1593952
2012-11-09	19.28	19.44	19.07	19.19	1099553
2012-11-12	19.27	19.30	19.02	19.03	682089
2012-11-13	18.89	19.24	18.80	19.01	1096729
2012-11-14	18.99	19.09	18.53	18.57	1270493
2012-11-15	18.56	18.86	18.53	18.68	1381638
2012-11-16	18.63	18.89	18.44	18.79	1156215
2012-11-19	19.06	19.40	19.02	19.38	887823
2012-11-20	19.31	19.38	18.89	19.17	623704
2012-11-21	19.20	19.50	19.14	19.50	635484
2012-11-23	19.63	19.79	19.46	19.79	371837
2012-11-26	19.63	19.80	19.52	19.62	918288
2012-11-27	19.59	19.69	19.25	19.31	978628
2012-11-28	19.26	19.77	19.08	19.77	937364
2012-11-29	19.90	20.03	19.65	19.99	1098238
2012-11-30	19.98	20.08	19.84	20.03	1374883
2012-12-03	20.14	20.18	19.29	19.34	1330518
2012-12-04	19.36	19.52	19.19	19.26	759871
2012-12-05	19.18	19.42	19.05	19.24	1400529
2012-12-06	19.26	19.38	19.15	19.19	1261254
2012-12-07	19.36	19.86	19.32	19.81	1211793
2012-12-10	19.80	20.07	19.70	20.02	1101818
2012-12-11	20.15	20.55	20.09	20.23	1253728
2012-12-12	20.30	20.36	19.91	19.94	1725553
2012-12-13	19.90	20.00	19.71	19.72	1054635
2012-12-14	19.62	20.21	19.62	20.08	1685599
2012-12-17	20.11	20.52	20.08	20.50	1083430
2012-12-18	20.49	20.82	20.43	20.77	1329667
2012-12-19	20.77	21.12	20.77	20.97	2566409
2012-12-20	20.94	21.37	20.87	21.37	1148255
2012-12-21	20.99	21.04	20.75	20.92	1823288
2012-12-24	20.92	21.08	20.74	21.04	402535
2012-12-26	21.12	21.26	20.92	21.03	994608
2012-12-27	21.08	21.10	20.68	20.99	940300
2012-12-28	20.83	20.92	20.66	20.77	802057
2012-12-31	20.76	21.30	20.68	21.27	1232424
2013-01-02	21.76	22.00	21.54	21.82	1527643
2013-01-03	21.81	22.64	21.77	22.25	2094436
2013-01-04	22.32	22.56	22.16	22.54	1048601
2013-01-07	22.44	22.48	22.30	22.37	1463310
2013-01-08	22.36	22.38	21.77	22.08	2273834
2013-01-09	22.18	22.43	22.00	22.06	1389185
2013-01-10	22.24	22.37	22.12	22.23	1041869
2013-01-11	22.34	22.34	21.99	22.10	588211
2013-01-14	22.09	22.29	22.00	22.24	735301
2013-01-15	22.06	22.40	21.90	22.36	637393
2013-01-16	22.25	22.31	22.05	22.18	468218
2013-01-17	22.29	22.83	22.26	22.69	833868
2013-01-18	22.81	22.91	22.62	22.87	1227808
2013-01-22	22.80	23.12	22.72	22.86	1035098
2013-01-23	22.81	22.92	22.65	22.81	908008
2013-01-24	22.84	23.12	22.76	22.90	941397
2013-01-25	22.97	23.02	22.86	22.96	984488
2013-01-28	22.98	23.08	22.82	22.97	1038139
2013-01-29	22.94	23.02	22.56	22.69	1532809
2013-01-30	22.68	22.93	22.59	22.76	1321137
2013-01-31	22.78	24.41	22.77	23.80	3318788
2013-02-01	23.92	24.49	23.70	24.47	2643229
2013-02-04	24.36	24.60	24.11	24.14	1533193
2013-02-05	24.31	24.51	24.19	24.47	1217024
2013-02-06	24.27	24.52	24.25	24.46	942591
2013-02-07	24.77	24.92	24.55	24.91	1733729
2013-02-08	24.99	25.32	24.88	24.98	1930654
2013-02-11	24.98	25.18	24.69	24.81	945421
2013-02-12	24.87	25.29	24.83	25.25	1454516
2013-02-13	25.31	25.90	25.16	25.84	3097022
2013-02-14	25.64	26.36	25.47	26.10	2601429
2013-02-15	26.21	26.33	26.05	26.21	1630240
2013-02-19	26.37	26.78	26.33	26.52	1358766
2013-02-20	26.59	26.62	25.68	25.74	1518041
2013-02-21	25.78	25.90	25.41	25.48	1912219
2013-02-22	25.62	26.00	25.62	25.89	1275176
2013-02-25	26.06	26.13	24.97	24.98	1736344
2013-02-26	25.21	25.23	24.49	24.89	2113277
2013-02-27	24.88	25.55	24.87	25.40	1402680
2013-02-28	25.38	25.81	25.31	25.50	1408003
2013-03-01	25.37	25.55	25.01	25.31	1265346
2013-03-04	25.26	25.26	25.00	25.23	1269125
2013-03-05	25.35	25.65	25.19	25.25	1458153
2013-03-06	25.39	25.73	25.27	25.64	1225360
2013-03-07	25.74	26.11	25.74	26.07	1457489
2013-03-08	26.16	26.50	26.05	26.49	1024583
2013-03-11	26.63	27.07	26.46	27.06	1397832
2013-03-12	27.00	27.01	26.42	26.65	1555140
2013-03-13	26.65	26.74	26.39	26.72	1123922
2013-03-14	26.75	27.28	26.68	27.19	1165898
2013-03-15	27.06	27.22	26.77	26.94	2356676
2013-03-18	26.54	27.15	26.43	27.00	1313409
2013-03-19	27.09	27.31	26.69	27.07	1149719
2013-03-20	27.23	27.79	26.99	27.66	1508910
2013-03-21	27.43	27.55	26.86	26.88	1419618
2013-03-22	26.94	27.05	26.45	26.56	1453564
2013-03-25	26.64	26.81	26.40	26.62	1732286
2013-03-26	26.75	26.84	26.15	26.33	1384545
2013-03-27	26.06	26.60	25.93	26.52	1638639
2013-03-28	26.58	26.68	26.31	26.65	1339457
2013-04-01	26.66	26.76	26.01	26.27	778451
2013-04-02	26.33	26.50	26.06	26.20	922680
2013-04-03	26.17	26.20	25.05	25.27	1377598
2013-04-04	25.29	25.35	24.99	25.11	1160260
2013-04-05	24.73	24.79	24.26	24.74	1506155
2013-04-08	24.81	25.58	24.73	25.58	1357057
2013-04-09	25.62	25.91	25.56	25.63	944871
2013-04-10	25.71	26.28	25.58	26.26	1166730
2013-04-11	26.28	26.72	26.13	26.49	995668
2013-04-12	26.30	26.42	26.02	26.24	970387
2013-04-15	25.97	26.10	24.67	24.70	1405534
2013-04-16	25.05	25.45	24.99	25.44	866356
2013-04-17	25.15	25.22	24.18	24.55	1791571
2013-04-18	24.59	24.82	24.13	24.26	1515763
2013-04-19	24.38	24.97	24.28	24.88	1311535
2013-04-22	24.92	25.40	24.50	25.21	1222933
2013-04-23	25.32	25.88	25.10	25.81	2060304
2013-04-24	25.70	25.99	24.96	25.30	2787632
2013-04-25	25.41	25.72	25.10	25.46	1367343
2013-04-26	25.39	25.57	25.19	25.35	1006111
2013-04-29	25.48	26.02	25.31	25.94	922079
2013-04-30	25.88	26.31	25.52	26.28	1185640
2013-05-01	26.18	26.46	26.08	26.29	1556574
2013-05-02	26.35	26.92	26.20	26.82	1596290
2013-05-03	27.17	27.78	27.02	27.45	1810706
2013-05-06	27.45	27.79	27.43	27.76	1100954
2013-05-07	27.80	28.05	27.62	28.04	1096455
2013-05-08	28.01	28.51	27.95	28.49	1244246
2013-05-09	28.34	28.49	28.07	28.26	995134
2013-05-10	28.19	28.42	28.01	28.24	533195
2013-05-13	28.29	28.56	28.04	28.36	902385
2013-05-14	28.36	28.72	28.24	28.71	527027
2013-05-15	28.52	28.92	28.25	28.57	1118346
2013-05-16	28.41	28.78	28.34	28.49	1057128
2013-05-17	28.59	28.87	28.53	28.75	850689
2013-05-20	28.62	29.07	28.52	28.89	1320976
2013-05-21	28.88	29.16	28.83	28.88	1023706
2013-05-22	28.96	29.65	28.58	28.74	1711689
2013-05-23	28.29	28.49	27.84	28.13	1057517
2013-05-24	27.86	27.90	27.30	27.55	1171985
2013-05-28	28.00	28.46	27.92	28.03	1077435
2013-05-29	27.80	27.99	27.38	27.86	841097
2013-05-30	27.97	28.20	27.74	27.81	845825
2013-05-31	27.60	28.26	27.45	27.45	1090301
2013-06-03	27.49	27.92	26.97	27.57	948876
2013-06-04	27.60	27.84	27.27	27.52	1140872
2013-06-05	27.44	27.54	26.86	27.02	1072865
2013-06-06	27.04	27.27	26.95	27.12	848527
2013-06-07	27.30	27.79	27.15	27.75	899538
2013-06-10	27.85	27.92	27.45	27.57	706102
2013-06-11	27.06	27.40	26.87	26.95	1045813
2013-06-12	27.16	27.23	26.53	26.60	591811
2013-06-13	26.60	28.25	26.58	28.17	1819809
2013-06-14	28.00	28.16	27.60	27.77	524489
2013-06-17	28.03	28.27	27.80	27.94	1259572
2013-06-18	27.98	28.16	27.83	28.03	1000869
2013-06-19	28.00	28.18	27.57	27.57	842178
2013-06-20	27.11	27.24	26.62	26.91	2003149
2013-06-21	27.16	27.44	26.82	27.36	1654196
2013-06-24	26.94	27.21	26.31	27.06	1328350
2013-06-25	27.34	27.39	26.82	26.90	1530516
2013-06-26	27.09	27.27	26.60	26.81	748000
2013-06-27	27.07	28.22	27.06	28.16	1775213
2013-06-28	28.03	28.16	27.69	27.79	1382377
2013-07-01	27.92	28.71	27.71	27.74	1885816
2013-07-02	27.61	28.33	27.56	28.17	1808985
2013-07-03	27.94	28.07	27.69	27.78	418361
2013-07-05	28.03	28.34	27.87	28.33	611387
2013-07-08	28.49	28.60	28.30	28.40	742417
2013-07-09	28.62	28.77	28.47	28.72	1226498
2013-07-10	28.56	28.95	28.54	28.92	1583343
2013-07-11	29.35	29.59	29.27	29.49	1111641
2013-07-12	29.48	29.59	29.12	29.33	737731
2013-07-15	29.43	29.49	28.78	28.88	1214619
2013-07-16	28.95	29.09	28.71	28.95	597669
2013-07-17	29.12	29.27	28.83	28.85	716409
2013-07-18	28.91	29.16	28.75	29.01	1261764
2013-07-19	29.04	29.43	28.91	29.31	1034490
2013-07-22	29.40	29.97	29.40	29.67	1066563
2013-07-23	29.74	29.82	29.50	29.61	1349690
2013-07-24	29.70	29.81	29.22	29.25	1031871
2013-07-25	28.95	29.69	28.62	28.80	1337006
2013-07-26	28.67	29.03	28.57	28.95	923661
2013-07-29	29.03	29.43	29.03	29.26	963818
2013-07-30	29.28	29.59	29.14	29.50	859085
2013-07-31	29.53	30.04	29.53	29.75	1319993
2013-08-01	30.15	30.83	30.12	30.49	1711704
2013-08-02	30.47	30.56	30.25	30.40	874956
2013-08-05	30.33	30.53	30.25	30.30	885902
2013-08-06	30.32	30.37	29.63	29.68	571604
2013-08-07	29.57	29.82	29.25	29.73	779244
2013-08-08	29.94	30.50	29.91	30.34	930631
2013-08-09	30.25	30.73	30.25	30.57	731666
2013-08-12	30.30	30.91	30.17	30.69	792318
2013-08-13	30.73	30.94	30.50	30.56	706133
2013-08-14	30.51	30.84	30.51	30.64	743211
2013-08-15	30.30	30.38	30.01	30.13	539559
2013-08-16	30.06	30.49	30.04	30.27	755371
2013-08-19	30.17	30.29	29.75	29.78	820119
2013-08-20	29.81	30.06	29.78	29.89	781804
2013-08-21	29.80	29.90	29.39	29.39	1185700
2013-08-22	29.45	29.79	29.34	29.53	1075842
2013-08-23	29.64	29.85	29.43	29.78	922515
2013-08-26	29.87	30.67	29.80	30.31	1272538
2013-08-27	29.91	30.03	28.97	28.99	997020
2013-08-28	28.95	29.10	28.69	28.75	856322
2013-08-29	28.59	29.23	28.59	28.86	678231
2013-08-30	28.87	28.87	28.29	28.39	686631
2013-09-03	29.00	29.59	28.61	28.91	1370515
2013-09-04	28.86	29.44	28.66	29.37	977309
2013-09-05	29.32	29.61	29.21	29.41	568372
2013-09-06	29.53	30.01	29.00	29.75	943059
2013-09-09	29.81	30.48	29.75	30.38	608264
2013-09-10	30.54	30.87	30.42	30.80	737494
2013-09-11	30.80	30.80	29.91	30.30	1162347
2013-09-12	30.24	30.24	29.61	29.68	705022
2013-09-13	29.68	30.19	29.68	29.99	595809
2013-09-16	30.45	30.94	30.27	30.71	1186725
2013-09-17	30.71	30.83	30.33	30.58	1084142
2013-09-18	30.67	31.34	30.41	31.27	1297591
2013-09-19	31.34	31.52	30.96	31.14	1145499
2013-09-20	31.25	31.26	30.38	30.51	1503167
2013-09-23	30.54	30.55	30.10	30.28	1298565
2013-09-24	30.28	31.06	30.20	30.77	1196518
2013-09-25	30.63	30.97	30.49	30.74	657460
2013-09-26	30.75	31.10	30.49	30.74	497971
2013-09-27	30.47	30.48	30.15	30.32	531166
2013-09-30	30.02	30.27	29.80	30.02	1623056
2013-10-01	30.07	30.50	30.03	30.12	1271707
2013-10-02	29.93	30.36	29.82	30.36	1478129
2013-10-03	30.22	30.38	29.48	29.61	1294635
2013-10-04	29.56	29.95	29.52	29.81	724423
2013-10-07	29.51	29.65	29.26	29.35	1113538
2013-10-08	29.18	29.49	28.72	28.82	1700181
2013-10-09	28.93	29.08	28.51	28.89	1101811
2013-10-10	29.31	29.89	29.31	29.87	1007940
2013-10-11	29.79	30.00	29.58	29.87	1193373
2013-10-14	29.56	30.03	29.48	30.00	718939
2013-10-15	29.91	29.91	29.34	29.43	1309791
2013-10-16	29.80	29.80	29.48	29.71	1164692
2013-10-17	29.56	30.24	29.51	30.22	682388
2013-10-18	30.43	30.64	30.15	30.53	1187300
2013-10-21	30.50	30.57	30.14	30.54	719156
2013-10-22	30.71	31.03	30.55	30.88	914890
2013-10-23	30.74	30.75	29.95	30.10	1072269
2013-10-24	30.09	30.46	30.09	30.22	769945
2013-10-25	30.36	30.48	30.21	30.35	661439
2013-10-28	30.35	30.46	30.11	30.24	509712
2013-10-29	30.32	30.67	30.20	30.64	642291
2013-10-30	30.74	30.83	30.24	30.57	995355
2013-10-31	30.40	32.08	30.13	31.79	1607000
2013-11-01	31.85	32.07	31.17	31.77	1603389
2013-11-04	31.91	32.00	31.60	31.85	738711
2013-11-05	31.66	31.81	31.40	31.70	914667
2013-11-06	31.85	31.95	31.65	31.74	956428
2013-11-07	31.80	31.98	31.14	31.18	1450270
2013-11-08	31.13	31.93	31.13	31.92	1000144
2013-11-11	31.96	32.25	31.86	32.25	752444
2013-11-12	32.13	32.46	31.90	32.34	1117118
2013-11-13	32.06	33.41	31.97	33.38	1773567
2013-11-14	33.45	33.59	33.25	33.57	1455628
2013-11-15	33.53	33.58	33.30	33.41	1274059
2013-11-18	33.58	33.60	33.22	33.30	996426
2013-11-19	33.34	33.72	32.94	32.97	1504044
2013-11-20	33.21	33.32	32.43	32.48	1813467
2013-11-21	32.61	32.95	32.52	32.66	1331024
2013-11-22	32.71	33.10	32.57	32.99	782262
2013-11-25	33.10	33.29	32.98	33.03	572795
2013-11-26	32.99	33.15	32.73	32.84	847288
2013-11-27	32.96	33.15	32.83	33.11	521764
2013-11-29	33.13	33.30	32.96	33.00	311377
2013-12-02	33.17	33.91	32.66	33.53	1118812
2013-12-03	33.37	33.39	32.84	33.08	669923
2013-12-04	33.35	33.78	33.17	33.54	1512014
2013-12-05	33.37	33.74	33.16	33.17	933527
2013-12-06	33.61	33.72	33.46	33.62	731018
2013-12-09	33.61	34.07	33.53	33.98	768432
2013-12-10	33.77	34.06	33.53	33.71	984615
2013-12-11	33.52	33.61	33.01	33.08	1415555
2013-12-12	33.46	33.80	33.20	33.33	1444349
2013-12-13	33.45	34.05	33.45	33.95	1297787
2013-12-16	34.05	34.43	33.98	34.35	1061474
2013-12-17	34.29	34.36	33.68	34.08	1100189
2013-12-18	34.10	34.69	33.48	34.69	810259
2013-12-19	34.60	34.86	34.49	34.59	730546
2013-12-20	34.71	34.92	34.55	34.66	970408
2013-12-23	34.89	35.16	34.65	35.05	568635
2013-12-24	35.01	35.47	34.94	35.38	179008
2013-12-26	35.41	35.59	35.07	35.41	352208
2013-12-27	35.43	35.54	35.29	35.39	247866
2013-12-30	35.43	35.63	35.38	35.56	368701
2013-12-31	35.68	35.95	35.43	35.78	562162
2014-01-02	35.72	35.83	35.19	35.53	874146
2014-01-03	34.88	35.02	34.46	34.86	1348026
2014-01-06	35.01	35.38	34.90	35.21	1113905
2014-01-07	35.39	35.66	35.23	35.38	787636
2014-01-08	35.32	35.59	35.15	35.32	1430936
2014-01-09	35.44	35.56	34.95	35.19	1053629
2014-01-10	35.27	35.39	34.92	35.02	987194
2014-01-13	35.01	35.06	33.85	33.87	1475014
2014-01-14	33.87	34.40	33.85	34.23	1450199
2014-01-15	34.26	34.31	33.41	33.87	2108072
2014-01-16	33.86	33.93	33.58	33.66	944030
2014-01-17	33.69	33.91	33.50	33.85	1002160
2014-01-21	33.99	34.18	33.54	33.76	829780
2014-01-22	33.89	33.96	33.59	33.73	945795
2014-01-23	33.50	33.62	33.03	33.25	951842
2014-01-24	33.06	33.12	32.03	32.03	1286642
2014-01-27	32.27	32.71	31.58	31.80	1798776
2014-01-28	31.88	32.38	31.88	32.30	1238454
2014-01-29	31.89	33.96	31.85	32.80	3652437
2014-01-31	31.86	32.44	31.69	32.04	2048279
2014-02-03	32.00	32.14	30.91	30.92	1786455
2014-02-04	31.04	31.54	30.51	31.21	1724942
2014-02-05	31.11	31.21	30.67	30.88	2019292
2014-02-06	30.98	31.63	30.87	31.61	1051102
2014-02-07	31.98	32.33	31.73	32.23	1039341
2014-02-10	32.12	32.68	31.99	32.68	1428594
2014-02-11	32.69	33.34	32.60	33.25	1169138
2014-02-12	33.24	33.58	33.06	33.23	1458389
2014-02-13	32.89	33.90	32.77	33.70	841492
2014-02-14	33.58	34.09	33.50	34.08	867354
2014-02-18	34.05	34.35	33.81	34.24	1060591
2014-02-19	34.06	34.48	33.85	34.01	1497250
2014-02-20	34.02	34.26	33.61	34.00	1160761
2014-02-21	34.05	34.19	33.73	33.94	1010001
2014-02-24	33.90	34.36	33.85	33.97	778880
2014-02-25	33.96	34.04	33.49	33.62	1121228
2014-02-26	33.69	34.00	33.45	33.66	1084027
2014-02-27	33.65	33.82	33.48	33.77	738321
2014-02-28	33.80	34.21	33.67	33.92	798652
2014-03-03	33.62	33.91	33.39	33.43	869554
2014-03-04	33.81	34.01	33.44	33.52	1519059
2014-03-05	33.52	33.60	33.24	33.32	1142921
2014-03-06	33.43	34.06	33.37	33.93	1694102
2014-03-07	34.24	34.51	33.49	33.62	1793259
2014-03-10	33.53	33.65	33.15	33.37	1200358
2014-03-11	33.47	33.49	32.74	32.80	1470526
2014-03-12	32.63	33.15	32.56	32.70	1454238
2014-03-13	32.82	33.04	32.08	32.20	949831
2014-03-14	32.17	32.52	32.11	32.29	833150
2014-03-17	32.43	32.70	32.31	32.41	736512
2014-03-18	32.41	32.73	32.41	32.58	555786
2014-03-19	32.62	32.62	32.00	32.16	963346
2014-03-20	32.06	32.58	31.97	32.47	815794
2014-03-21	32.66	33.04	32.57	32.74	1185277
2014-03-24	32.70	33.06	32.01	32.20	1048429
2014-03-25	32.26	32.49	32.05	32.33	752406
2014-03-26	32.49	32.62	32.05	32.05	995276
2014-03-27	31.97	32.42	31.86	32.20	1145811
2014-03-28	32.36	33.19	32.26	32.90	1408613
2014-03-31	33.08	33.89	33.03	33.83	1349820
2014-04-01	33.99	34.22	33.62	33.80	1619821
2014-04-02	33.89	34.12	33.58	34.00	1195530
2014-04-03	34.12	34.17	33.88	33.99	1876684
2014-04-04	34.24	34.65	33.74	33.76	1129821
2014-04-07	33.72	33.89	32.91	33.14	1027565
2014-04-08	33.15	33.33	33.06	33.19	925536
2014-04-09	33.13	33.37	33.03	33.34	807816
2014-04-10	33.37	33.43	32.75	32.90	1348739
2014-04-11	32.71	32.72	32.23	32.24	900198
2014-04-14	32.55	32.72	32.20	32.51	769271
2014-04-15	32.55	33.01	32.10	33.00	994493
2014-04-16	33.24	33.85	33.06	33.84	1141776
2014-04-17	33.87	34.09	33.64	33.69	999362
2014-04-21	33.84	33.93	32.88	32.89	1343147
2014-04-22	32.94	33.22	32.78	33.06	1750170
2014-04-23	32.71	33.08	32.53	32.58	1020775
2014-04-24	32.72	32.78	32.36	32.41	791656
2014-04-25	32.34	32.34	31.83	31.90	678427
2014-04-28	32.00	32.00	31.39	31.78	995895
2014-04-29	31.88	32.00	31.62	31.82	897335
2014-04-30	31.71	31.78	31.22	31.78	2246401
2014-05-01	31.70	31.98	31.50	31.83	1365538
2014-05-02	31.82	32.15	31.40	31.49	1076578
2014-05-05	31.35	31.35	30.88	31.21	1266880
2014-05-06	30.97	31.20	30.93	31.17	1077585
2014-05-07	31.21	32.15	31.19	32.11	1985561
2014-05-08	32.08	32.54	32.08	32.50	1311300
2014-05-09	32.55	32.61	32.08	32.48	1073902
2014-05-12	32.57	32.89	32.57	32.82	1053752
2014-05-13	33.41	33.48	33.04	33.35	1469768
2014-05-14	33.29	33.42	33.04	33.20	752047
2014-05-15	33.17	33.35	32.49	32.79	845784
2014-05-16	32.73	33.01	32.44	33.00	698238
2014-05-19	32.86	33.46	32.86	33.43	769028
2014-05-20	33.33	33.48	32.39	32.43	1047853
2014-05-21	32.47	32.82	32.41	32.64	682501
2014-05-22	32.66	32.89	32.53	32.64	614920
2014-05-23	32.65	32.84	32.58	32.77	351679
2014-05-27	32.76	33.10	32.70	33.01	1083163
2014-05-28	32.99	33.13	32.89	32.91	551593
2014-05-29	32.93	33.25	32.76	33.24	893750
2014-05-30	33.15	33.25	32.94	33.23	1025855
2014-06-02	33.35	33.40	33.05	33.23	576094
2014-06-03	33.14	33.26	32.89	33.18	955502
2014-06-04	33.10	33.38	32.96	32.97	806652
2014-06-05	32.99	33.34	32.67	33.21	798465
2014-06-06	33.26	34.07	33.26	34.00	900353
2014-06-09	33.97	33.97	33.56	33.72	846669
2014-06-10	33.59	33.76	33.12	33.24	781930
2014-06-11	33.09	33.15	32.86	33.04	637105
2014-06-12	32.98	32.99	32.65	32.74	764551
2014-06-13	33.55	33.59	33.01	33.28	1079430
2014-06-16	33.10	33.45	33.08	33.37	854151
2014-06-17	33.28	33.96	33.17	33.90	850849
2014-06-18	33.88	34.14	33.43	34.06	903432
2014-06-19	34.11	34.15	33.79	33.95	768295
2014-06-20	34.04	34.26	33.88	34.23	847034
2014-06-23	34.23	34.52	34.09	34.50	676170
2014-06-24	34.33	34.83	34.10	34.28	995596
2014-06-25	34.24	34.72	34.20	34.46	757883
2014-06-26	34.50	34.58	34.18	34.56	762680
2014-06-27	34.42	34.84	34.41	34.73	915694
2014-06-30	34.74	34.78	34.25	34.64	1197492
2014-07-01	34.69	34.99	34.68	34.73	733642
2014-07-02	34.61	34.72	34.47	34.59	456884
2014-07-03	34.67	35.18	34.67	35.16	512648
2014-07-07	35.02	35.16	34.66	34.76	588340
2014-07-08	34.61	34.64	34.31	34.34	914446
2014-07-09	34.51	34.57	34.07	34.15	898592
2014-07-10	33.81	34.38	33.67	34.03	815698
2014-07-11	34.15	34.35	34.03	34.24	724507
2014-07-14	34.40	34.59	34.24	34.40	589352
2014-07-15	34.52	34.70	34.13	34.18	1098558
2014-07-16	34.23	34.45	34.03	34.05	783188
2014-07-17	33.77	33.93	33.41	33.45	1788727
2014-07-18	33.60	33.84	33.47	33.72	691588
2014-07-21	33.54	33.67	33.45	33.52	507769
2014-07-22	33.76	33.76	33.17	33.24	701912
2014-07-23	33.21	33.33	33.00	33.21	709060
2014-07-24	33.22	33.54	33.22	33.40	533709
2014-07-25	33.22	33.49	33.07	33.13	383477
2014-07-28	33.08	33.19	32.73	32.79	817937
2014-07-29	32.79	32.88	32.45	32.45	855478
2014-07-30	32.10	32.66	31.45	31.54	1879520
2014-07-31	31.45	31.48	31.07	31.19	1495372
2014-08-01	31.11	31.22	30.85	31.02	1739457
2014-08-04	31.25	31.32	30.57	30.91	1085009
2014-08-05	30.70	30.81	30.24	30.55	1433590
2014-08-06	30.46	31.21	30.37	31.12	1125571
2014-08-07	31.18	31.28	30.49	30.62	889823
2014-08-08	30.66	30.69	30.41	30.67	956432
2014-08-11	30.78	30.88	30.33	30.37	1068250
2014-08-12	30.30	30.51	30.11	30.46	1274123
2014-08-13	30.63	30.73	30.29	30.65	1065880
2014-08-14	30.62	30.82	30.53	30.71	767927
2014-08-15	30.82	31.19	30.55	30.75	644112
2014-08-18	30.92	31.20	30.87	31.19	498697
2014-08-19	31.20	31.37	31.16	31.17	431912
2014-08-20	31.17	31.17	30.69	30.86	714084
2014-08-21	30.85	31.25	30.69	31.12	798071
2014-08-22	31.07	31.18	30.73	30.80	824407
2014-08-25	30.95	31.10	30.73	30.85	728947
2014-08-26	30.86	31.14	30.80	30.99	667238
2014-08-27	31.05	31.31	31.05	31.09	750367
2014-08-28	30.99	31.21	30.84	31.04	658011
2014-08-29	31.06	31.16	30.75	30.79	1296029
2014-09-02	30.88	31.22	30.86	31.08	1027860
2014-09-03	31.23	31.76	31.15	31.30	805056
2014-09-04	31.77	31.82	31.57	31.60	1281349
2014-09-05	31.55	31.74	31.34	31.73	956923
2014-09-08	31.64	31.85	31.50	31.66	701064
2014-09-09	31.56	31.56	31.32	31.45	831218
2014-09-10	31.48	31.52	31.32	31.45	697114
2014-09-11	31.38	31.77	31.27	31.75	803128
2014-09-12	31.72	31.75	31.30	31.52	1313658
2014-09-15	31.48	31.55	31.39	31.49	698042
2014-09-16	31.46	31.58	31.32	31.35	1226339
2014-09-17	30.08	30.31	28.43	28.58	4961687
2014-09-18	28.31	28.39	27.80	28.10	3318177
2014-09-19	28.20	28.25	27.83	27.95	2388833
2014-09-22	27.97	27.99	27.37	27.59	1793656
2014-09-23	27.52	27.52	27.22	27.34	1414602
2014-09-24	27.39	27.59	27.32	27.53	1315857
2014-09-25	27.45	27.45	26.88	26.89	1232033
2014-09-26	26.84	26.97	26.64	26.73	906025
2014-09-29	26.50	26.97	26.34	26.76	1332416
2014-09-30	26.66	26.72	26.00	26.05	1785228
2014-10-01	26.04	26.45	25.72	25.88	2439954
2014-10-02	25.54	26.02	25.25	25.93	1904829
2014-10-03	26.16	26.26	25.96	26.19	1786325
2014-10-06	26.28	26.56	25.78	26.15	1621625
2014-10-07	26.03	26.17	25.82	25.86	2137448
2014-10-08	25.83	26.37	25.41	26.29	1314002
2014-10-09	26.20	26.23	25.19	25.28	1684690
2014-10-10	25.25	25.43	24.83	24.85	1395278
2014-10-13	24.68	24.76	24.03	24.06	2307952
2014-10-14	24.27	24.56	23.80	24.47	1979413
2014-10-15	24.19	24.72	23.97	24.43	2899857
2014-10-16	24.08	24.68	23.96	24.61	1481872
2014-10-17	24.82	25.38	24.81	25.14	1207525
2014-10-20	25.13	25.33	24.93	25.21	1570740
2014-10-21	25.36	26.38	25.36	26.35	1462309
2014-10-22	26.50	26.59	25.39	25.43	1315250
2014-10-23	25.62	25.92	25.58	25.67	1120296
2014-10-24	25.76	25.85	25.47	25.76	681962
2014-10-27	25.43	25.44	24.66	24.85	1310915
2014-10-28	24.95	26.05	24.85	25.98	1948131
2014-10-29	24.61	24.84	23.43	23.53	6219080
2014-10-30	23.38	25.12	23.31	24.96	3646186
2014-10-31	25.19	25.81	24.85	25.77	2685258
2014-11-03	25.86	26.02	25.54	25.73	2576140
2014-11-04	25.06	25.52	24.95	25.15	1406467
2014-11-05	25.30	25.76	25.10	25.61	1851332
2014-11-06	25.68	26.00	25.59	25.74	1455688
2014-11-07	25.80	26.06	25.71	26.00	1732109
2014-11-10	26.01	26.20	25.76	25.88	845423
2014-11-11	25.74	25.95	25.59	25.79	792203
2014-11-12	25.75	25.90	25.54	25.88	1329039
2014-11-13	25.82	25.92	25.63	25.62	118400
2014-11-14	25.43	25.70	25.25	25.46	934546
2014-11-17	25.61	25.76	25.50	25.65	1098595
2014-11-18	25.69	25.88	25.62	25.76	1336959
2014-11-19	25.94	25.94	25.59	25.72	1047342
2014-11-20	25.28	25.89	25.15	25.83	1340913
2014-11-21	26.21	26.49	25.90	26.10	1623865
2014-11-24	26.13	26.30	25.93	26.15	1461567
2014-11-25	26.15	26.29	25.94	26.10	932798
2014-11-26	26.12	26.22	25.74	25.82	573818
2014-11-28	25.74	25.74	25.35	25.64	502176
2014-12-01	25.55	25.75	25.27	25.65	997188
2014-12-02	25.70	25.90	25.57	25.74	974358
2014-12-03	25.77	26.31	25.73	26.21	1281213
2014-12-04	26.20	26.39	26.16	26.29	1364563
2014-12-05	26.20	26.44	26.06	26.44	2239578
2014-12-08	26.44	26.44	25.82	25.86	1626399
2014-12-09	25.55	25.86	25.38	25.85	1735552
2014-12-10	25.74	25.94	25.42	25.50	1307063
2014-12-11	25.71	25.80	24.73	24.86	1878121
2014-12-12	24.46	24.61	24.07	24.15	1719023
2014-12-15	24.30	24.54	24.06	24.09	1836030
2014-12-16	24.08	24.54	23.89	23.90	1613964
2014-12-17	23.93	24.68	23.83	24.63	2116093
2014-12-18	25.15	26.28	25.06	26.28	2173828
2014-12-19	26.38	27.06	26.16	27.01	3188489
2014-12-22	27.00	27.35	26.84	27.12	1434876
2014-12-23	27.15	27.33	27.10	27.24	1310936
2014-12-24	27.25	27.30	27.08	27.18	387996
2014-12-26	27.19	27.30	27.02	27.06	440574
2014-12-29	27.00	27.38	27.00	27.29	893460
2014-12-30	27.23	27.38	27.05	27.20	870036
2014-12-31	27.29	27.33	26.96	26.99	1248110
2015-01-02	27.08	27.24	26.36	26.75	873545
2015-01-05	26.52	26.52	25.51	25.70	866835
2015-01-06	25.71	25.71	24.79	25.36	2271781
2015-01-07	25.51	25.64	25.05	25.14	827002
2015-01-08	25.22	25.76	25.22	25.46	1584376
2015-01-09	25.42	25.50	24.85	24.89	1053687
2015-01-12	24.80	24.95	24.25	24.58	1152754
2015-01-13	24.78	24.96	24.09	24.41	1447104
2015-01-14	23.93	24.47	23.83	24.42	1353097
2015-01-15	24.45	24.56	23.54	23.57	1939379
2015-01-16	23.52	24.09	23.45	23.83	1421535
2015-01-20	23.85	23.89	23.05	23.31	1442531
2015-01-21	23.33	23.51	23.09	23.45	1745757
2015-01-22	23.64	24.38	23.58	24.23	1334506
2015-01-23	24.11	24.23	23.29	23.50	1407516
2015-01-26	23.42	23.54	23.26	23.45	1091343
2015-01-27	23.08	23.64	22.89	23.51	1337517
2015-01-28	23.61	23.66	22.97	23.04	1348574
2015-01-29	23.06	23.20	22.65	23.05	1849424
2015-01-30	22.85	23.62	22.71	23.35	2182756
2015-02-02	23.60	24.29	23.49	24.22	2363289
2015-02-03	24.40	25.33	24.11	24.37	4331730
2015-02-04	24.15	24.49	24.10	24.22	3029300
2015-02-05	24.47	25.19	24.36	25.11	2360058
2015-02-06	25.12	25.36	24.97	25.02	1576037
2015-02-09	24.89	25.31	24.83	25.18	1564018
2015-02-10	25.35	25.56	25.26	25.53	2190783
2015-02-11	25.49	25.56	25.21	25.48	1284011
2015-02-12	25.64	26.15	25.64	25.90	2057235
2015-02-13	26.02	26.39	26.02	26.36	1262823
2015-02-17	26.24	26.39	25.91	26.04	1410104
2015-02-18	25.93	26.54	25.91	26.52	1572884
2015-02-19	26.40	26.62	25.99	26.10	1555125
2015-02-20	26.03	26.13	25.70	25.90	1874046
2015-02-23	25.83	26.01	25.66	25.81	1672462
2015-02-24	25.81	26.35	25.76	26.25	1379384
2015-02-25	26.25	26.37	25.98	26.07	1207252
2015-02-26	26.10	26.48	26.09	26.27	1442001
2015-02-27	26.22	26.41	26.14	26.16	993967
2015-03-02	26.11	26.27	25.85	25.99	1216705
2015-03-03	25.87	25.89	25.58	25.82	873174
2015-03-04	25.70	25.70	25.06	25.11	2394882
2015-03-05	25.19	25.23	24.53	24.58	1671852
2015-03-06	24.49	24.49	23.95	23.99	2093655
2015-03-09	23.99	24.13	23.54	23.77	1856980
2015-03-10	23.48	23.54	23.15	23.35	2238140
2015-03-11	23.38	23.44	23.12	23.24	1527885
2015-03-12	23.15	23.50	23.08	23.24	1411030
2015-03-13	23.09	23.18	22.66	22.85	2185263
2015-03-16	22.98	23.23	22.78	23.20	2346870
2015-03-17	23.15	23.45	23.05	23.34	1285755
2015-03-18	23.23	24.11	23.21	23.97	1781920
2015-03-19	23.76	23.84	23.25	23.38	2006021
2015-03-20	23.46	23.59	23.27	23.56	1796400
2015-03-23	23.56	23.82	23.53	23.57	1241481
2015-03-24	23.53	23.76	23.34	23.68	986656
2015-03-25	23.66	23.70	23.20	23.20	1364833
2015-03-26	23.17	23.27	22.98	23.19	1489080
2015-03-27	23.21	23.26	22.95	23.18	1431364
2015-03-30	23.35	23.60	23.31	23.52	1486535
2015-03-31	23.22	23.36	22.94	23.32	1906224
2015-04-01	23.33	23.40	23.10	23.37	1292395
2015-04-02	23.42	23.65	23.20	23.54	978466
2015-04-06	23.65	24.18	23.54	24.07	2523086
2015-04-07	24.05	24.25	23.90	24.04	2035937
2015-04-08	24.10	24.68	24.05	24.49	2366193
2015-04-09	24.44	24.63	24.31	24.53	1619719
2015-04-10	24.53	24.57	24.34	24.42	1233726
2015-04-13	24.26	24.36	24.07	24.22	1262001
2015-04-14	24.22	24.32	24.06	24.19	1271041
2015-04-15	24.25	24.57	24.07	24.42	1722619
2015-04-16	24.33	24.40	23.99	24.20	1338266
2015-04-17	24.00	24.23	23.91	24.20	1432835
2015-04-20	24.27	24.43	24.20	24.27	1200150
2015-04-21	24.28	24.33	23.90	23.99	1820463
2015-04-22	24.04	24.29	23.83	24.25	1276456
2015-04-23	24.23	24.51	24.16	24.39	1206037
2015-04-24	24.43	24.61	24.37	24.54	1211889
2015-04-27	24.60	24.77	24.43	24.56	1183359
2015-04-28	24.49	25.17	24.49	25.14	2391511
2015-04-29	24.44	24.87	23.85	24.19	4918970
2015-04-30	23.77	24.01	23.55	23.91	4112494
2015-05-01	24.04	24.37	24.01	24.24	1796144
2015-05-04	24.53	25.15	24.50	24.92	2838627
2015-05-05	24.81	25.06	24.48	24.52	2633385
2015-05-06	24.60	24.70	23.87	24.13	2996257
2015-05-07	24.02	24.09	23.76	23.97	1984951
2015-05-08	24.33	24.41	24.07	24.31	1497979
2015-05-11	24.27	24.45	24.09	24.16	1766138
2015-05-12	24.02	24.10	23.75	23.79	1447424
2015-05-13	25.95	26.40	25.78	25.98	7858299
2015-05-14	26.16	26.37	25.55	25.84	2356424
2015-05-15	25.79	25.98	25.58	25.64	1765923
2015-05-18	25.75	25.90	25.65	25.84	1621469
2015-05-19	25.81	25.89	25.43	25.52	2054420
2015-05-20	25.56	25.65	24.83	25.04	2194516
2015-05-21	25.02	25.09	24.84	24.99	2101056
2015-05-22	25.02	25.07	24.75	24.77	1270491
2015-05-26	24.63	24.63	23.99	24.02	3646754
2015-05-27	24.02	24.22	23.93	24.14	2134839
2015-05-28	24.11	24.16	23.85	24.00	2284984
2015-05-29	23.91	24.06	23.73	23.90	9575784
2015-06-01	24.01	24.40	23.85	24.36	2488943
2015-06-02	24.32	24.65	24.29	24.45	1659262
2015-06-03	24.48	24.69	24.32	24.40	1044127
2015-06-04	24.29	24.35	24.15	24.25	1219283
2015-06-05	24.00	24.43	23.93	24.32	1177318
2015-06-08	24.33	24.38	24.17	24.23	1372407
2015-06-09	24.31	24.42	24.12	24.34	1212208
2015-06-10	24.42	24.65	24.26	24.54	1442106
2015-06-11	24.64	24.76	24.51	24.66	795285
2015-06-12	24.61	24.61	24.26	24.31	1325269
2015-06-15	24.25	24.26	23.83	23.90	2190653
2015-06-16	23.85	23.89	23.74	23.81	1695690
2015-06-17	23.90	23.99	23.70	23.94	1397898
2015-06-18	24.05	24.26	23.93	24.09	1123706
2015-06-19	23.95	24.18	23.91	24.12	2853377
2015-06-22	24.27	24.32	24.06	24.14	1376079
2015-06-23	24.12	24.31	24.06	24.23	783381
2015-06-24	24.16	24.25	23.84	23.90	1133840
2015-06-25	23.88	23.95	23.70	23.72	1341557
2015-06-26	23.70	23.73	23.48	23.67	3357488
2015-06-29	23.50	23.50	23.01	23.06	1873136
2015-06-30	23.23	23.31	22.87	22.94	2550294
2015-07-01	23.11	23.18	22.73	22.93	1743391
2015-07-02	22.96	23.11	22.71	22.91	1272892
2015-07-06	22.69	22.80	22.35	22.53	1498874
2015-07-07	22.46	22.63	21.99	22.63	1273108
2015-07-08	22.26	22.65	21.75	21.75	2079690
2015-07-09	22.08	22.14	21.89	22.05	1947709
2015-07-10	22.25	22.34	22.06	22.10	954935
2015-07-13	22.20	22.28	22.02	22.22	1253635
2015-07-14	22.09	22.27	21.97	22.19	718910
2015-07-15	22.15	22.21	21.90	22.05	1315302
2015-07-16	22.14	22.34	22.14	22.27	997189
2015-07-17	22.23	22.23	21.88	21.98	1098571
2015-07-20	21.93	21.96	21.69	21.72	1064156
2015-07-21	21.68	21.79	21.55	21.62	1947287
2015-07-22	21.53	21.61	21.41	21.49	1782595
2015-07-23	21.61	21.61	21.19	21.50	3122259
2015-07-24	21.43	21.56	20.81	20.84	3481604
2015-07-27	20.70	20.78	20.34	20.59	2925237
2015-07-28	20.78	21.02	20.52	20.96	1708821
2015-07-29	20.99	21.46	20.97	21.41	2523216
2015-07-30	21.45	21.57	20.85	21.49	2992926
2015-07-31	21.56	21.66	21.11	21.35	2116159
2015-08-03	21.27	21.38	20.75	20.82	1559416
2015-08-04	20.80	21.04	20.77	20.86	1216002
2015-08-05	21.03	21.42	20.86	21.13	2031122
2015-08-06	21.12	21.28	20.94	21.16	1263498
2015-08-07	21.10	21.22	20.78	20.90	1291799
2015-08-10	21.04	21.94	21.03	21.82	1851338
2015-08-11	21.56	21.77	21.39	21.64	1290659
2015-08-12	21.48	21.92	21.31	21.86	1567148
2015-08-13	21.77	21.87	21.45	21.50	983199
2015-08-14	21.48	22.12	21.36	22.10	1417159
2015-08-17	22.11	22.29	21.59	22.22	1763849
2015-08-18	22.20	22.24	21.97	22.08	940793
2015-08-19	21.93	21.96	21.45	21.72	985769
2015-08-20	21.58	21.67	21.06	21.09	1109489
2015-08-21	20.94	20.94	20.32	20.32	1891137
2015-08-24	19.50	20.94	19.50	19.74	3832217
2015-08-25	20.38	20.51	19.41	19.42	2943517
2015-08-26	19.91	20.01	19.43	19.82	2146149
2015-08-27	20.19	21.02	20.10	20.77	2277828
2015-08-28	20.63	20.99	20.46	20.82	1867975
2015-08-31	20.61	21.19	20.30	20.85	1937202
2015-09-01	20.35	20.54	19.78	19.99	1851601
2015-09-02	20.32	20.47	19.82	20.21	1727021
2015-09-03	20.26	20.69	20.03	20.49	1562340
2015-09-04	20.12	20.25	19.80	19.86	1408100
2015-09-08	20.33	20.96	20.28	20.93	1215804
2015-09-09	21.20	21.40	20.63	20.66	1588622
2015-09-10	20.73	20.83	20.44	20.51	1104781
2015-09-11	20.33	20.40	19.86	20.03	1327567
2015-09-14	19.95	20.10	19.57	20.08	1974112
2015-09-15	20.79	21.57	20.54	21.42	6426557
2015-09-16	21.46	21.78	21.30	21.67	4021298
2015-09-17	21.63	21.84	21.38	21.43	2233793
2015-09-18	21.22	21.57	20.94	21.43	2924633
2015-09-21	21.59	22.24	21.39	22.15	3419205
2015-09-22	21.76	21.90	21.48	21.60	2147012
2015-09-23	21.57	21.65	21.04	21.10	1260897
2015-09-24	20.82	20.92	20.51	20.84	1803004
2015-09-25	21.04	21.26	20.78	21.12	1923512
2015-09-28	20.99	20.99	20.57	20.64	1810051
2015-09-29	20.58	20.85	20.36	20.47	1474728
2015-09-30	20.69	20.83	20.33	20.72	1407893
2015-10-01	20.80	21.13	20.50	20.89	1475853
2015-10-02	20.70	21.41	20.49	21.40	2063046
2015-10-05	21.62	22.03	21.50	21.85	2185187
2015-10-06	21.85	22.04	21.52	21.90	1895345
2015-10-07	22.00	22.48	21.89	22.37	1813378
2015-10-08	22.29	23.48	22.27	23.40	2121369
2015-10-09	23.37	23.55	23.21	23.46	1610473
2015-10-12	23.51	23.51	23.19	23.38	823653
2015-10-13	23.24	23.54	23.12	23.21	1235650
2015-10-14	23.21	23.80	23.02	23.55	1628047
2015-10-15	23.65	23.84	23.25	23.79	1003721
2015-10-16	23.78	23.80	23.35	23.45	1378077
2015-10-19	23.45	23.62	23.21	23.39	622699
2015-10-20	23.34	23.69	23.30	23.57	605883
2015-10-21	23.54	23.67	23.09	23.13	986951
2015-10-22	23.31	23.87	23.29	23.83	1095392
2015-10-23	23.95	24.05	23.59	23.60	1324948
2015-10-26	23.53	23.66	23.38	23.40	993701
2015-10-27	23.22	23.22	22.40	22.66	1789963
2015-10-28	22.53	22.65	21.30	21.75	2618051
2015-10-29	21.53	21.79	21.41	21.44	1370693
2015-10-30	21.43	21.76	21.27	21.55	1467747
2015-11-02	21.42	21.94	21.42	21.79	1234133
2015-11-03	21.74	22.40	21.73	22.17	1901425
2015-11-04	22.25	22.31	21.89	21.92	1179492
2015-11-05	21.97	22.33	21.50	21.51	1522775
2015-11-06	21.36	21.50	21.03	21.26	1494116
2015-11-09	21.20	21.25	20.52	20.66	1062675
2015-11-10	20.56	20.56	19.94	20.11	1833231
2015-11-11	20.14	20.25	19.91	19.96	1206463
2015-11-12	19.82	19.82	18.76	18.80	2411238
2015-11-13	18.84	19.03	18.67	18.75	1716272
2015-11-16	18.74	19.07	18.62	19.02	1879775
2015-11-17	19.03	19.21	18.48	18.79	2449604
2015-11-18	18.83	18.97	18.62	18.83	1557497
2015-11-19	18.86	18.98	18.63	18.92	992440
2015-11-20	19.01	19.22	18.75	18.76	1017356
2015-11-23	18.81	19.36	18.80	19.19	1363761
2015-11-24	19.10	19.72	18.83	19.59	1835669
2015-11-25	19.52	19.59	19.21	19.31	942505
2015-11-27	19.30	19.39	19.01	19.24	395395
2015-11-30	19.24	19.44	19.10	19.29	1625755
2015-12-01	19.41	19.57	19.28	19.35	1051416
2015-12-02	19.31	19.55	18.90	18.91	1320709
2015-12-03	19.03	19.16	18.82	18.90	1227638
2015-12-04	18.92	19.34	18.86	19.30	1454007
2015-12-07	19.08	19.19	18.75	18.82	1334228
2015-12-08	18.59	18.66	18.00	18.03	1974538
2015-12-09	18.04	18.22	17.71	18.00	2955667
2015-12-10	18.02	18.36	17.77	18.16	2399131
2015-12-11	17.47	17.89	17.47	17.51	1827775
2015-12-14	17.46	17.62	17.05	17.21	2272107
2015-12-15	17.27	17.46	17.19	17.29	1719977
2015-12-16	17.34	17.50	17.15	17.36	2708343
2015-12-17	17.36	17.43	16.75	16.94	4396533
2015-12-18	16.82	17.20	16.75	17.06	3526631
2015-12-21	17.20	17.29	16.87	16.96	1685615
2015-12-22	16.96	17.11	16.85	17.01	1777565
2015-12-23	17.27	17.61	17.07	17.57	2271138
2015-12-24	17.60	17.76	17.40	17.66	618438
2015-12-28	17.55	17.57	17.25	17.47	1109503
2015-12-29	17.58	17.73	17.39	17.69	1102117
2015-12-30	17.63	17.80	17.47	17.52	999834
2015-12-31	17.46	17.64	17.37	17.42	1124693
2016-01-04	17.13	17.13	16.63	17.06	1509637
2016-01-05	17.02	17.02	16.21	16.28	2044718
2016-01-06	16.09	16.14	15.76	15.85	1477839
2016-01-07	15.47	15.71	15.29	15.35	2174760
2016-01-08	15.35	15.50	14.98	15.02	2155824
2016-01-11	15.00	15.09	14.37	14.62	2034030
2016-01-12	14.77	14.89	13.86	14.11	3425287
2016-01-13	14.24	14.46	13.61	13.66	3064318
2016-01-14	13.73	13.93	13.40	13.80	2752166
2016-01-15	13.40	13.40	12.89	13.09	2529098
2016-01-19	13.34	13.34	12.33	12.59	3457878
2016-01-20	12.34	12.54	11.92	12.42	2914316
2016-01-21	12.47	12.89	12.39	12.68	2322910
2016-01-22	12.94	13.20	12.62	12.87	1941455
2016-01-25	12.72	12.86	12.43	12.45	2081175
2016-01-26	12.65	13.00	12.60	12.99	3264650
2016-01-27	12.88	13.46	12.78	13.21	3445135
2016-01-28	13.37	13.51	12.52	12.59	2378488
2016-01-29	12.60	12.95	12.35	12.94	2620760
2016-02-01	12.73	12.77	12.36	12.66	2319008
2016-02-02	12.35	12.43	11.99	12.06	2112637
2016-02-03	12.06	12.34	11.58	12.33	2578929
2016-02-04	12.45	13.34	12.43	12.94	2779123
2016-02-05	12.89	13.34	12.81	12.90	1849328
2016-02-08	12.70	12.72	12.09	12.31	2459526
2016-02-09	12.11	13.77	12.00	13.54	5672507
2016-02-10	13.38	13.86	12.94	13.41	3693565
2016-02-11	13.17	13.42	12.38	12.58	3457230
2016-02-12	12.68	13.31	12.36	13.04	2963571
2016-02-16	13.28	13.72	12.65	13.62	2613048
2016-02-17	13.76	14.51	13.51	14.20	3902432
2016-02-18	14.24	14.98	14.09	14.86	4183579
2016-02-19	14.70	14.75	13.89	14.06	2260701
2016-02-22	14.44	15.00	14.34	14.94	2666596
2016-02-23	15.02	15.19	14.69	14.73	2400524
2016-02-24	14.41	15.37	14.14	15.34	2804899
2016-02-25	15.24	15.49	14.62	15.08	2563863
2016-02-26	15.27	15.45	15.00	15.18	1446970
2016-02-29	15.17	15.27	14.87	14.96	2836043
2016-03-01	15.26	15.39	14.02	14.54	4429470
2016-03-02	14.58	14.69	13.74	14.68	5477700
2016-03-03	14.70	15.24	14.49	15.22	3056770
2016-03-04	15.30	15.69	14.91	15.13	2477077
2016-03-07	15.07	15.44	14.75	15.05	2018769
2016-03-08	14.58	14.78	13.86	14.01	2784885
2016-03-09	14.08	14.34	13.76	14.11	1999614
2016-03-10	14.11	14.24	13.79	14.16	2385481
2016-03-11	14.37	14.81	14.23	14.75	2919363
2016-03-14	14.69	15.25	14.62	15.11	3202675
2016-03-15	14.90	14.97	14.18	14.37	2697932
2016-03-16	14.35	15.09	14.22	14.98	2803529
2016-03-17	15.07	16.44	15.07	16.24	3926944
2016-03-18	16.54	16.64	15.87	16.15	4666054
2016-03-21	16.07	16.35	15.93	16.19	1710964
2016-03-22	15.94	16.44	15.83	16.29	1660082
2016-03-23	16.09	16.17	15.79	15.80	1328802
2016-03-24	15.56	15.80	15.07	15.75	1377116
2016-03-28	15.78	15.90	15.50	15.85	1047989
2016-03-29	15.28	15.91	15.22	15.87	1984948
2016-03-30	15.98	16.04	15.42	15.74	1700338
2016-03-31	15.77	16.03	15.59	15.96	2138248
2016-04-01	15.75	16.12	15.56	16.09	1788573
2016-04-04	16.10	16.19	15.65	15.67	1366335
2016-04-05	15.49	15.68	15.27	15.46	1383137
2016-04-06	16.03	16.42	16.02	16.33	2776917
2016-04-07	16.56	16.60	16.05	16.16	1786178
2016-04-08	16.43	16.72	16.24	16.34	1395931
2016-04-11	16.48	16.99	16.48	16.83	2335766
2016-04-12	16.89	17.11	16.76	17.03	1978415
2016-04-13	17.26	17.58	17.11	17.47	1870826
2016-04-14	17.53	17.68	17.27	17.59	1838613
2016-04-15	17.54	17.73	17.51	17.70	1526250
2016-04-18	17.53	17.91	17.44	17.89	2098024
2016-04-19	17.94	18.17	17.84	18.04	1711342
2016-04-20	18.10	18.21	18.01	18.11	1839599
2016-04-21	18.18	18.43	17.95	18.02	1894448
2016-04-22	18.10	18.50	17.98	18.33	1816222
2016-04-25	18.23	18.33	17.63	17.81	1834788
2016-04-26	17.94	18.34	17.81	18.30	1625196
2016-04-27	18.31	18.51	18.30	18.46	2238007
2016-04-28	18.28	18.61	18.17	18.38	2307037
2016-04-29	18.42	18.56	18.27	18.46	2195282
2016-05-02	18.46	18.71	18.32	18.61	2408886
2016-05-03	19.06	19.64	18.62	19.20	4780649
2016-05-04	19.08	19.37	18.69	19.16	3795209
2016-05-05	19.32	19.40	18.80	18.81	3825537
2016-05-06	18.81	18.94	18.42	18.77	2788650
2016-05-09	18.48	18.63	18.23	18.54	1474943
2016-05-10	18.64	19.36	18.56	19.31	2421115
2016-05-11	19.30	19.66	19.03	19.42	1887371
2016-05-12	19.35	19.72	18.76	18.97	2259203
2016-05-13	18.95	19.10	18.35	18.43	2292386
2016-05-16	18.57	18.98	18.57	18.77	1007870
2016-05-17	18.74	19.16	18.59	18.78	1756275
2016-05-18	18.57	18.91	18.24	18.34	2053072
2016-05-19	18.10	18.21	17.70	18.05	1363297
2016-05-20	18.14	18.50	18.14	18.41	1693480
2016-05-23	18.31	18.79	18.30	18.42	1662782
2016-05-24	18.52	18.73	18.37	18.62	1019711
2016-05-25	18.70	18.98	18.64	18.88	1021588
2016-05-26	18.96	19.04	18.48	18.48	984129
2016-05-27	18.57	18.98	18.55	18.91	981490
2016-05-31	18.94	19.09	18.82	18.90	877041
2016-06-01	18.70	18.90	18.34	18.88	1092317
2016-06-02	18.80	19.22	18.54	19.22	1102050
2016-06-03	19.26	19.39	18.84	19.38	1357952
2016-06-06	19.52	20.08	19.48	20.05	1816161
2016-06-07	20.15	20.33	19.88	20.18	2166534
2016-06-08	20.27	20.28	19.94	20.15	1304367
2016-06-09	19.90	19.93	19.65	19.92	1123751
2016-06-10	19.48	19.73	19.31	19.43	1535385
2016-06-13	19.32	19.46	19.16	19.18	1593221
2016-06-14	19.08	19.18	18.46	18.67	1781923
2016-06-15	18.70	18.97	18.47	18.64	1549455
2016-06-16	18.50	18.53	18.06	18.49	1181368
2016-06-17	18.54	19.13	18.41	18.89	2744569
2016-06-20	19.16	19.59	19.15	19.25	1442992
2016-06-21	19.26	19.45	19.08	19.32	1139040
2016-06-22	19.41	19.68	19.34	19.39	1292865
2016-06-23	19.73	19.98	19.65	19.80	1187482
2016-06-24	18.63	19.17	17.82	17.96	4925464
2016-06-27	17.61	17.75	16.18	16.33	2610318
2016-06-28	16.66	17.18	16.63	17.18	3695230
2016-06-29	17.44	17.58	17.20	17.33	1803073
2016-06-30	17.38	18.03	17.09	18.01	2789630
2016-07-01	17.94	18.23	17.64	17.86	1623595
2016-07-05	17.67	17.79	16.72	16.83	1983190
2016-07-06	16.71	16.83	16.33	16.81	2881177
2016-07-07	16.91	17.43	16.79	16.94	1664909
2016-07-08	17.18	17.55	17.12	17.44	2113296
2016-07-11	17.60	17.75	17.47	17.57	1254303
2016-07-12	17.84	18.03	17.80	17.88	1345920
2016-07-13	17.96	18.06	17.74	17.94	1137958
2016-07-14	18.23	18.23	17.89	18.09	991475
2016-07-15	18.20	18.39	17.97	18.07	1393623
2016-07-18	18.00	18.16	17.66	18.13	895958
2016-07-19	17.64	17.91	17.58	17.72	893254
2016-07-20	17.72	18.27	17.65	18.21	875577
2016-07-21	18.21	18.55	18.13	18.32	1280622
2016-07-22	18.23	18.34	17.96	18.20	1852066
2016-07-25	18.17	18.52	18.08	18.51	2185398
2016-07-26	18.52	19.21	18.52	19.01	3565810
2016-07-27	19.02	19.21	18.61	19.10	2342508
2016-07-28	19.21	19.73	18.62	18.73	3007826
2016-07-29	18.63	18.81	18.15	18.79	2082700
2016-08-01	18.84	18.96	18.51	18.81	1212651
2016-08-02	18.82	18.82	18.10	18.23	1815029
2016-08-03	18.24	18.69	18.11	18.60	932504
2016-08-04	18.55	19.16	18.52	18.80	1826873
2016-08-05	18.99	19.32	18.86	19.12	1327966
2016-08-08	19.12	19.30	18.96	19.10	1374480
2016-08-09	19.16	19.16	18.67	18.69	1175586
2016-08-10	18.77	18.86	18.57	18.76	963959
2016-08-11	18.89	19.04	18.76	18.88	795857
2016-08-12	18.82	18.88	18.38	18.52	1154793
2016-08-15	18.62	19.04	18.62	18.87	838952
2016-08-16	18.85	18.95	18.62	18.71	1061114
2016-08-17	18.66	18.85	18.54	18.76	981614
2016-08-18	18.75	18.81	18.54	18.59	1352517
2016-08-19	18.42	18.43	18.14	18.40	1484898
2016-08-22	18.22	18.30	17.94	18.18	1225649
2016-08-23	18.32	18.54	18.27	18.33	1461156
2016-08-24	18.27	18.29	17.80	17.90	1512413
2016-08-25	17.86	18.15	17.78	18.06	939143
2016-08-26	18.15	18.45	17.83	17.95	1216514
2016-08-29	18.00	18.24	17.98	18.11	783586
2016-08-30	18.05	18.30	17.97	18.22	868734
2016-08-31	18.16	18.16	17.76	17.93	1074669
2016-09-01	17.95	18.00	17.56	17.78	1110922
2016-09-02	17.95	18.09	17.87	18.06	733460
2016-09-06	18.09	18.29	17.94	18.29	863806
2016-09-07	18.22	18.50	18.18	18.47	987905
2016-09-08	18.41	18.62	18.30	18.33	1473824
2016-09-09	18.15	18.18	17.39	17.40	1825391
2016-09-12	17.14	17.79	17.06	17.73	1352674
2016-09-13	17.42	17.57	17.04	17.20	1214699
2016-09-14	17.22	17.31	16.96	17.14	1220764
2016-09-15	17.15	18.02	17.08	17.98	2640442
2016-09-16	17.40	17.82	17.07	17.32	2675014
2016-09-19	17.52	17.67	17.03	17.20	1763443
2016-09-20	17.32	17.38	17.19	17.30	945579
2016-09-21	17.43	17.72	17.30	17.72	1059358
2016-09-22	17.94	18.17	17.88	18.14	1378369
2016-09-23	18.10	18.26	18.02	18.11	1316476
2016-09-26	18.04	18.19	17.67	17.70	1525758
2016-09-27	17.64	18.06	17.54	17.91	1699216
2016-09-28	18.01	18.62	17.94	18.57	2185623
2016-09-29	18.47	18.94	18.25	18.26	2503592
2016-09-30	18.37	18.65	18.16	18.39	1832181
2016-10-03	18.35	18.47	18.04	18.11	942493
2016-10-04	18.14	18.34	17.84	17.98	1437233
2016-10-05	18.21	18.52	18.09	18.32	1346402
2016-10-06	18.26	18.57	18.22	18.26	1404849
2016-10-07	18.26	18.30	17.70	17.70	1397497
2016-10-10	17.88	18.06	17.64	17.68	1409924
2016-10-11	17.56	17.63	17.35	17.50	1451990
2016-10-12	17.50	17.69	17.21	17.30	2140946
2016-10-13	17.01	17.17	16.80	17.03	1545955
2016-10-14	17.19	17.35	16.99	17.01	1430440
2016-10-17	17.00	17.22	16.99	17.02	1613489
2016-10-18	17.37	17.51	17.25	17.37	992406
2016-10-19	17.39	17.59	17.10	17.59	919748
2016-10-20	17.51	17.51	17.24	17.24	1197595
2016-10-21	17.03	17.27	16.89	17.24	1312806
2016-10-24	17.39	17.41	17.02	17.17	1070043
2016-10-25	17.21	17.26	16.91	17.00	2645879
2016-10-26	17.94	19.46	17.57	18.83	8633831
2016-10-27	19.18	19.57	18.74	19.46	5067228
2016-10-28	19.47	19.94	19.19	19.31	3064817
2016-10-31	19.35	19.60	19.25	19.30	2493562
2016-11-01	19.44	19.44	18.58	18.68	3434298
2016-11-02	18.61	18.98	18.50	18.60	1543756
2016-11-03	18.61	18.79	18.43	18.48	1144544
2016-11-04	18.58	18.87	18.35	18.41	1700707
2016-11-07	18.94	19.08	18.80	18.96	2079260
2016-11-08	18.82	19.24	18.68	19.07	1446008
2016-11-09	17.89	18.94	17.75	18.69	3334912
2016-11-10	18.88	19.41	18.77	18.93	2816820
2016-11-11	18.84	18.94	18.34	18.73	2078938
2016-11-14	18.89	19.22	18.74	18.76	1938817
2016-11-15	18.72	19.07	18.56	19.05	1667593
2016-11-16	18.93	19.06	18.52	18.72	1795795
2016-11-17	19.03	19.03	18.58	18.81	2037487
2016-11-18	18.77	18.83	18.28	18.37	1980050
2016-11-21	18.37	18.86	18.35	18.73	1657732
2016-11-22	18.50	18.57	18.04	18.56	2295658
2016-11-23	18.48	18.68	18.41	18.52	1192163
2016-11-25	18.55	18.70	18.27	18.35	521765
2016-11-28	18.29	18.45	17.91	18.11	2066441
2016-11-29	18.02	18.29	17.90	18.10	2220625
2016-11-30	18.32	18.66	18.02	18.37	4936156
2016-12-01	18.52	19.11	18.27	18.37	41009984
2016-12-02	18.33	18.61	18.05	18.13	2658841
2016-12-05	18.24	18.27	17.61	17.90	3065174
2016-12-06	17.84	18.51	17.81	18.40	4493910
2016-12-07	18.36	18.72	18.14	18.60	2639541
2016-12-08	19.04	19.04	18.46	18.54	1833159
2016-12-09	18.53	18.65	18.29	18.52	1928720
2016-12-12	18.63	18.81	18.02	18.10	2032794
2016-12-13	18.18	18.29	17.70	18.20	1601810
2016-12-14	18.00	18.39	17.84	17.86	1996609
2016-12-15	17.88	18.07	17.50	17.57	2515584
2016-12-16	17.60	17.93	17.60	17.67	3023825
2016-12-19	17.70	18.10	17.65	17.85	2104037
2016-12-20	17.96	18.03	17.74	17.77	1427833
2016-12-21	18.04	18.73	18.02	18.52	3873486
2016-12-22	18.36	18.51	17.84	17.95	1694912
2016-12-23	17.95	18.10	17.84	18.07	862441
2016-12-27	18.12	18.32	17.94	18.13	1129233
2016-12-28	18.26	18.38	17.70	17.79	1527943
2016-12-29	17.80	17.99	17.56	17.74	1163127
2016-12-30	17.80	17.85	17.31	17.41	1795809
2017-01-03	17.70	18.04	17.60	17.95	1968073
2017-01-04	18.07	18.65	18.07	18.59	1786679
2017-01-05	18.59	18.60	18.03	18.22	1613155
2017-01-06	18.21	18.53	18.13	18.47	1087458
2017-01-09	18.35	18.43	18.12	18.24	1173935
2017-01-10	18.36	18.80	18.35	18.72	1291485
2017-01-11	18.75	18.94	18.63	18.90	1272371
2017-01-12	18.93	19.08	18.53	19.04	1146991
2017-01-13	19.11	19.34	19.03	19.25	1159233
2017-01-17	19.26	19.41	19.00	19.30	1297601
2017-01-18	19.31	19.58	19.22	19.52	1126425
2017-01-19	19.57	19.63	19.09	19.18	742332
2017-01-20	19.22	19.35	19.10	19.28	909601
2017-01-23	19.27	19.37	18.75	19.18	1589214
2017-01-24	19.30	19.85	19.30	19.67	1007282
2017-01-25	19.78	19.85	19.38	19.61	1346943
2017-01-26	19.53	19.70	19.14	19.29	994805
2017-01-27	19.31	19.34	18.98	19.07	1353008
2017-01-30	18.94	19.08	18.57	19.02	1522656
2017-01-31	18.99	18.99	18.39	18.90	2196591
2017-02-01	19.14	19.87	18.87	19.83	3620097
2017-02-02	19.38	19.66	18.78	19.34	3193966
2017-02-03	19.41	19.65	19.18	19.24	1409821
2017-02-06	19.17	19.57	19.15	19.53	1570255
2017-02-07	19.69	19.84	19.50	19.58	1643369
2017-02-08	19.62	19.79	19.46	19.69	1265563
2017-02-09	19.71	19.93	19.53	19.90	1298881
2017-02-10	20.15	20.30	19.85	19.88	1372398
2017-02-13	20.07	20.21	19.87	20.00	1016230
2017-02-14	19.95	20.07	19.76	19.92	1357414
2017-02-15	19.83	19.96	19.66	19.76	1042761
2017-02-16	19.76	19.96	19.55	19.65	973341
2017-02-17	19.57	19.63	19.28	19.48	964577
2017-02-21	19.52	19.84	19.52	19.75	976872
2017-02-22	19.58	19.66	19.45	19.54	1043322
2017-02-23	19.68	20.15	19.63	19.99	2254511
2017-02-24	19.76	20.13	19.72	19.98	1433522
2017-02-27	19.97	20.28	19.93	20.07	1109845
2017-02-28	19.97	20.01	19.73	19.80	1832179
2017-03-01	20.03	20.74	20.03	20.46	1999802
2017-03-02	20.39	20.44	20.15	20.28	1482845
2017-03-03	20.25	20.46	19.97	20.16	1202677
2017-03-06	20.05	20.15	19.79	19.97	1817832
2017-03-07	19.91	19.95	19.39	19.46	1495531
2017-03-08	19.50	19.71	19.40	19.43	1305849
2017-03-09	19.17	19.47	19.12	19.36	1527338
2017-03-10	19.63	19.93	19.35	19.37	1582019
2017-03-13	19.48	19.55	19.28	19.45	1054494
2017-03-14	19.30	20.30	19.19	19.46	1615001
2017-03-15	19.81	20.14	19.65	20.09	1923692
2017-03-16	20.22	20.51	20.12	20.35	1229778
2017-03-17	20.35	20.48	20.25	20.39	1262142
2017-03-20	20.04	20.47	20.04	20.29	1023117
2017-03-21	20.44	20.44	19.78	19.93	1574497
2017-03-22	19.93	20.23	19.80	20.21	903419
2017-03-23	20.23	20.52	20.13	20.24	1053815
2017-03-24	20.29	20.48	20.01	20.13	726806
2017-03-27	19.75	20.16	19.59	20.10	833655
2017-03-28	20.07	20.40	19.95	20.18	1397664
2017-03-29	20.14	20.22	19.99	20.09	704720
2017-03-30	20.09	20.44	20.09	20.36	641183
2017-03-31	20.31	20.46	20.29	20.38	888739
2017-04-03	20.41	20.64	20.04	20.27	1392142
2017-04-04	20.16	20.51	20.10	20.43	1455111
2017-04-05	20.42	20.58	20.08	20.09	2235303
2017-04-06	20.10	20.46	20.03	20.35	1061040
2017-04-07	20.28	20.42	20.20	20.24	1170814
2017-04-10	20.27	20.51	20.22	20.39	871077
2017-04-11	20.42	20.45	20.20	20.41	1003143
2017-04-12	20.38	20.38	19.89	20.07	875312
2017-04-13	20.06	20.21	19.86	19.87	947520
2017-04-17	19.95	20.23	19.91	20.21	799626
2017-04-18	20.03	20.35	20.03	20.32	1095704
2017-04-19	20.45	20.65	20.43	20.57	1459282
2017-04-20	20.71	20.79	20.46	20.59	1177882
2017-04-21	20.54	20.64	20.39	20.51	1102044
2017-04-24	20.84	21.41	20.81	21.34	2045837
2017-04-25	21.89	22.46	21.72	21.98	2835728
2017-04-26	22.12	22.46	21.75	21.81	2361178
2017-04-27	21.94	22.05	21.72	21.89	1710159
2017-04-28	21.97	21.97	21.68	21.82	1509389
2017-05-01	21.99	22.18	21.73	21.90	1311640
2017-05-02	21.94	22.00	21.64	21.73	1782957
2017-05-03	21.58	21.75	21.40	21.53	1159786
2017-05-04	21.53	21.63	21.26	21.38	1461998
2017-05-05	21.52	21.75	21.51	21.71	912630
2017-05-08	21.67	21.74	21.46	21.57	1200116
2017-05-09	21.57	21.78	21.43	21.71	1620321
2017-05-10	21.69	22.43	21.66	22.28	1748060
2017-05-11	22.20	22.26	21.98	22.16	1191636
2017-05-12	22.05	22.13	21.98	21.99	791963
2017-05-15	22.13	22.44	21.99	22.31	848516
2017-05-16	22.41	22.61	22.35	22.61	1172821
2017-05-17	22.30	22.37	22.12	22.18	1274978
2017-05-18	21.85	21.85	20.82	21.50	1660643
2017-05-19	21.55	21.87	21.48	21.73	896127
2017-05-22	21.74	22.04	21.65	21.98	804353
2017-05-23	22.10	22.15	21.97	22.07	1159050
2017-05-24	22.04	22.25	22.02	22.23	806431
2017-05-25	22.25	22.53	22.14	22.46	933573
2017-05-26	22.48	22.57	22.35	22.46	644314
2017-05-30	22.44	22.91	22.44	22.76	1469159
2017-05-31	22.77	22.84	22.47	22.57	852345
2017-06-01	22.63	23.11	22.63	22.92	1339841
2017-06-02	22.96	23.17	22.83	23.03	848867
2017-06-05	23.03	23.34	22.89	22.96	970785
2017-06-06	22.81	22.93	22.63	22.89	1550251
2017-06-07	22.90	23.02	22.51	22.58	1412334
2017-06-08	22.50	22.50	22.06	22.26	1929059
2017-06-09	22.31	22.61	22.24	22.44	810279
2017-06-12	22.30	22.81	22.30	22.77	1413852
2017-06-13	22.92	23.00	22.60	22.95	1263558
2017-06-14	23.12	23.13	22.69	22.76	697998
2017-06-15	22.50	22.82	22.44	22.81	785400
2017-06-16	22.78	22.84	22.46	22.84	1360375
2017-06-19	22.97	23.21	22.79	23.19	840292
2017-06-20	23.05	23.13	22.92	22.99	714708
2017-06-21	23.01	23.07	22.78	22.85	728936
2017-06-22	22.82	22.95	22.68	22.74	562588
2017-06-23	22.80	23.03	22.60	23.03	2174744
2017-06-26	22.98	23.46	22.92	23.44	1106682
2017-06-27	23.50	23.50	23.12	23.28	1232462
2017-06-28	23.42	23.88	23.36	23.65	1283826
2017-06-29	23.71	23.82	23.36	23.76	1639584
2017-06-30	23.76	24.08	23.76	23.92	1205150
2017-07-03	23.91	23.98	23.77	23.87	514194
2017-07-05	23.86	24.00	23.70	23.77	730729
2017-07-06	23.63	23.91	23.59	23.65	1189775
2017-07-07	23.79	24.07	23.75	24.04	719926
2017-07-10	24.00	24.25	23.76	24.14	1373964
2017-07-11	24.13	24.37	23.98	24.30	1082480
2017-07-12	24.53	24.78	24.41	24.51	1330412
2017-07-13	24.58	24.67	24.31	24.40	827314
2017-07-14	24.65	25.01	24.61	24.78	649080
2017-07-17	24.79	24.81	24.48	24.68	1196918
2017-07-18	24.67	24.82	24.58	24.78	820497
2017-07-19	24.91	24.97	24.79	24.84	762279
2017-07-20	24.85	24.90	24.60	24.65	725363
2017-07-21	24.56	24.78	24.44	24.69	1012167
2017-07-24	24.68	24.83	24.33	24.52	963987
2017-07-25	24.78	24.91	24.55	24.63	1296954
2017-07-26	24.66	24.66	24.05	24.11	1141631
2017-07-27	24.07	24.16	23.71	24.14	2073423
2017-07-28	24.05	24.10	23.73	23.96	1230297
2017-07-31	24.04	24.19	23.78	23.90	1346403
2017-08-01	24.14	25.02	24.02	24.72	2500585
2017-08-02	24.76	24.84	24.47	24.78	1421245
2017-08-03	24.75	24.90	24.40	24.51	1143113
2017-08-04	24.51	24.63	23.79	23.90	1625334
2017-08-07	23.91	24.39	23.91	24.26	1462569
2017-08-08	24.23	24.64	24.05	24.32	1293366
2017-08-09	24.16	24.56	23.72	23.91	1045629
2017-08-10	23.75	23.86	23.37	23.45	1122336
2017-08-11	23.04	23.54	22.66	23.45	883660
2017-08-14	23.67	24.02	23.67	23.97	816115
2017-08-15	24.08	24.18	23.83	23.94	925581
2017-08-16	24.03	24.19	23.98	24.11	1003569
2017-08-17	24.07	24.30	24.01	24.02	1310116
2017-08-18	23.90	24.06	23.71	23.90	1062172
2017-08-21	23.84	23.95	23.12	23.18	991614
2017-08-22	23.23	23.51	23.17	23.43	846505
2017-08-23	23.33	23.59	23.30	23.52	1391230
2017-08-24	23.74	23.93	23.62	23.91	988534
2017-08-25	24.04	24.15	23.89	24.08	845075
2017-08-28	24.13	24.25	23.85	24.02	976234
2017-08-29	23.71	24.15	23.64	24.12	983869
2017-08-30	24.04	24.51	23.99	24.49	1043380
2017-08-31	24.60	24.84	24.57	24.64	1504867
2017-09-01	24.76	25.01	24.73	24.91	1015189
2017-09-05	24.94	25.04	24.43	24.49	1524302
2017-09-06	24.50	24.50	23.56	23.70	1844898
2017-09-07	23.80	24.18	23.51	24.00	1489741
2017-09-08	24.00	24.16	23.82	24.09	1212805
2017-09-11	24.32	25.02	24.17	24.78	2058461
2017-09-12	24.86	25.08	24.70	24.71	1274105
2017-09-13	24.83	24.98	24.66	24.78	1300834
2017-09-14	24.70	24.85	24.31	24.84	1588004
2017-09-15	24.82	24.86	24.37	24.65	1436494
2017-09-18	24.81	24.84	24.54	24.57	1655095
2017-09-19	24.61	24.62	24.08	24.14	1827247
2017-09-20	24.14	24.57	24.07	24.44	1349309
2017-09-21	24.40	24.50	24.21	24.21	698738
2017-09-22	24.15	24.35	23.74	24.28	1466231
2017-09-25	24.25	24.36	24.04	24.05	1119585
2017-09-26	24.28	24.41	24.21	24.21	1203111
2017-09-27	24.35	24.49	23.87	24.42	1532620
2017-09-28	24.44	25.24	24.32	25.22	1859021
2017-09-29	25.16	25.25	24.93	25.16	1096743
2017-10-02	25.09	25.32	25.04	25.17	1261639
2017-10-03	25.18	25.50	25.18	25.48	790028
2017-10-04	25.59	25.59	25.31	25.42	1083173
2017-10-05	25.43	25.59	25.42	25.48	674069
2017-10-06	25.25	25.53	25.09	25.44	779058
2017-10-09	25.50	25.54	25.30	25.43	10538191
2017-10-10	25.59	25.73	25.35	25.68	765200
2017-10-11	25.71	25.90	25.54	25.68	1207121
2017-10-12	25.58	25.68	25.33	25.43	859016
2017-10-13	25.55	25.90	25.53	25.56	703399
2017-10-16	25.56	25.66	25.36	25.63	963522
2017-10-17	25.66	25.71	25.34	25.45	647469
2017-10-18	25.48	25.73	25.34	25.34	979810
2017-10-19	25.26	25.70	25.14	25.66	1561761
2017-10-20	25.70	25.84	25.27	25.59	1411839
2017-10-23	25.55	25.55	25.10	25.13	1138848
2017-10-24	24.35	24.56	23.61	24.35	3500139
2017-10-25	24.64	24.64	23.22	23.46	2763069
2017-10-26	23.54	23.91	23.38	23.73	1914037
2017-10-27	23.67	23.96	23.46	23.91	1478329
2017-10-30	23.75	23.98	23.59	23.71	1292378
2017-10-31	23.81	23.96	23.61	23.89	1621239
2017-11-01	24.24	24.44	23.90	24.05	1208183
2017-11-02	23.97	24.22	23.75	23.82	1352088
2017-11-03	23.89	24.04	23.79	23.89	807876
2017-11-06	24.05	24.40	23.99	24.34	1233586
2017-11-07	24.37	24.42	23.65	23.86	1352639
2017-11-08	23.71	23.90	23.60	23.70	832523
2017-11-09	23.46	23.46	22.97	23.34	1290546
2017-11-10	23.34	23.50	23.16	23.31	1053356
2017-11-13	23.20	23.67	23.08	23.37	1150113
2017-11-14	23.26	23.43	23.08	23.10	1239238
2017-11-15	23.00	23.19	22.74	23.02	1481905
2017-11-16	23.06	23.40	23.02	23.21	706342
2017-11-17	23.15	23.22	23.04	23.16	1618796
2017-11-20	23.13	23.38	23.03	23.28	672583
2017-11-21	23.39	23.72	23.39	23.65	879230
2017-11-22	23.67	23.80	23.29	23.33	584793
2017-11-24	23.41	23.69	23.41	23.54	338551
2017-11-27	23.51	23.61	23.18	23.21	1206127
2017-11-28	23.34	23.48	22.99	23.24	1635069
2017-11-29	23.24	24.11	23.24	23.92	1484111
2017-11-30	23.94	24.29	23.90	24.22	1242811
2017-12-01	24.20	24.22	23.22	24.19	1232947
2017-12-04	24.50	24.66	24.10	24.11	853478
2017-12-05	24.07	24.54	23.90	24.34	1399654
2017-12-06	24.30	24.36	23.96	24.04	679950
2017-12-07	23.99	24.10	23.78	23.95	1188923
2017-12-08	24.00	24.00	23.37	23.62	1230414
2017-12-11	23.68	23.83	23.50	23.59	941559
2017-12-12	23.61	23.77	23.16	23.17	1199258
2017-12-13	23.20	23.20	22.76	22.96	2006389
2017-12-14	22.89	22.99	22.29	22.38	2102507
2017-12-15	22.36	22.71	22.27	22.28	2333612
2017-12-18	22.46	22.80	22.39	22.64	2111724
2017-12-19	22.72	22.93	22.27	22.43	1520795
2017-12-20	22.46	22.52	22.10	22.23	2083697
2017-12-21	22.38	22.45	22.20	22.22	998215
2017-12-22	22.18	22.25	21.93	22.25	866712
2017-12-26	22.28	22.31	22.02	22.04	373803
2017-12-27	22.06	22.08	21.82	21.86	844906
2017-12-28	21.91	22.27	21.87	22.18	870212
2017-12-29	22.24	22.35	22.03	22.17	979133
2018-01-02	22.32	23.07	22.24	22.84	1491729
2018-01-03	22.94	22.98	22.41	22.57	835099
2018-01-04	22.66	22.83	22.41	22.44	1691081
2018-01-05	22.49	22.63	22.20	22.61	1343542
2018-01-08	22.54	22.73	22.44	22.51	1233555
2018-01-09	22.70	22.76	22.46	22.50	1285855
2018-01-10	22.48	22.60	22.09	22.12	1271240
2018-01-11	22.20	22.53	22.12	22.27	2042009
2018-01-12	22.34	22.55	22.24	22.44	1445340
2018-01-16	22.56	22.91	22.48	22.71	2297457
2018-01-17	22.83	23.03	22.29	22.48	1831319
2018-01-18	22.37	22.57	22.30	22.33	993674
2018-01-19	22.34	22.68	22.33	22.60	852965
2018-01-22	22.54	22.73	22.38	22.70	1216372
2018-01-23	22.61	22.90	22.37	22.78	1013454
2018-01-24	22.83	22.94	22.57	22.68	1178738
2018-01-25	22.82	23.29	22.81	23.13	1504040
2018-01-26	23.17	23.61	23.13	23.32	1615381
2018-01-29	23.39	23.49	23.15	23.15	1109681
2018-01-30	23.04	23.27	22.56	22.90	1712900
2018-01-31	22.95	23.23	22.91	23.22	1663675
2018-02-01	23.09	23.51	23.04	23.18	2003079
2018-02-02	23.06	23.06	22.31	22.47	1450167
2018-02-05	22.27	22.39	21.05	21.05	1930830
2018-02-06	20.60	21.90	20.41	21.69	2489110
2018-02-07	21.70	22.94	21.70	22.54	3841156
2018-02-08	22.52	22.52	21.43	21.43	2647286
2018-02-09	21.67	21.79	20.73	21.07	2119608
2018-02-12	21.19	21.30	20.78	21.18	1470690
2018-02-13	21.10	21.24	20.88	20.98	1590073
2018-02-14	20.79	21.30	20.79	21.27	1100578
2018-02-15	21.39	21.87	21.38	21.70	1388100
2018-02-16	21.62	22.06	21.56	21.85	958430
2018-02-20	21.68	21.83	21.26	21.36	1353184
2018-02-21	21.34	22.02	21.30	21.59	1378924
2018-02-22	21.69	21.94	21.61	21.69	1794423
2018-02-23	21.75	21.97	21.57	21.92	1112091
2018-02-26	22.07	22.11	21.66	21.98	935737
2018-02-27	21.98	22.02	21.57	21.57	1066167
2018-02-28	21.76	21.96	21.56	21.56	1300542
2018-03-01	21.60	21.87	21.21	21.34	1085900
2018-03-02	21.14	21.79	21.11	21.71	1112473
2018-03-05	21.56	21.81	21.40	21.62	1796553
2018-03-06	21.74	22.25	21.62	21.97	1995221
2018-03-07	21.81	22.32	21.77	22.05	1323958
2018-03-08	22.08	22.39	22.01	22.20	1238450
2018-03-09	22.36	22.95	22.28	22.73	1372837
2018-03-12	22.71	23.05	22.69	22.88	1193030
2018-03-13	22.94	23.45	22.81	22.86	1421382
2018-03-14	22.92	22.99	22.44	22.53	1046830
2018-03-15	22.63	22.73	22.45	22.55	1329651
2018-03-16	22.62	22.99	22.62	22.82	1466171
2018-03-19	22.69	22.79	22.36	22.51	999022
2018-03-20	22.51	22.72	22.19	22.29	1239888
2018-03-21	22.29	22.62	22.24	22.24	910344
2018-03-22	22.00	22.20	21.59	21.59	1277612
2018-03-23	21.59	21.78	21.21	21.22	1013833
2018-03-26	21.53	21.84	21.34	21.77	1106286
2018-03-27	21.79	21.82	21.36	21.43	826249
2018-03-28	21.39	21.53	21.19	21.32	996748
2018-03-29	21.47	21.76	21.46	21.66	1630514
2018-04-02	21.60	21.67	20.88	21.16	1539925
2018-04-03	21.20	21.58	21.05	21.48	1085955
2018-04-04	21.15	21.61	21.04	21.52	941471
2018-04-05	21.64	21.90	21.55	21.76	833246
2018-04-06	21.53	21.64	20.78	21.00	1473989
2018-04-09	21.07	21.34	20.95	21.11	1058295
2018-04-10	21.42	21.84	21.42	21.48	1431684
2018-04-11	21.34	21.66	21.23	21.36	1160496
2018-04-12	21.51	21.60	21.40	21.48	1201589
2018-04-13	21.62	21.73	21.41	21.54	747912
2018-04-16	21.52	21.74	21.42	21.57	783167
2018-04-17	21.74	21.79	21.62	21.75	558388
2018-04-18	21.79	21.96	21.63	21.75	706481
2018-04-19	21.75	22.07	21.57	21.83	1044987
2018-04-20	21.93	21.99	21.58	21.63	946187
2018-04-23	21.66	21.76	21.38	21.67	1182207
2018-04-24	21.72	22.16	20.19	20.56	3745792
2018-04-25	20.09	20.89	19.45	20.80	3166397
2018-04-26	21.20	21.20	20.62	20.82	1943857
2018-04-27	20.80	20.87	20.62	20.75	751692
2018-04-30	20.71	20.76	20.29	20.33	1941918
2018-05-01	20.28	20.38	19.96	20.18	1245633
2018-05-02	20.15	20.17	19.56	19.62	1340509
2018-05-03	19.51	19.64	18.70	19.30	2842293
2018-05-04	19.16	19.32	18.97	19.18	2629905
2018-05-07	19.26	19.49	19.04	19.10	1231415
2018-05-08	19.16	19.21	18.95	19.04	1365909
2018-05-09	19.07	19.29	18.84	19.20	1063841
2018-05-10	19.23	19.51	19.16	19.33	1043617
2018-05-11	19.39	19.42	18.91	19.06	759280
2018-05-14	19.08	19.28	18.81	18.86	1660836
2018-05-15	18.78	18.84	17.95	18.10	2803347
2018-05-16	18.18	18.74	18.18	18.58	1449714
2018-05-17	18.55	18.80	18.47	18.55	1915370
2018-05-18	18.57	18.75	18.57	18.63	844586
2018-05-21	18.75	18.82	18.51	18.64	1452522
2018-05-22	18.68	19.21	18.60	18.95	1255567
2018-05-23	18.80	18.95	18.70	18.86	1151483
2018-05-24	18.89	19.18	18.82	19.10	1261435
2018-05-25	19.00	19.24	18.99	19.12	1306529
2018-05-29	18.94	18.95	18.50	18.58	965481
2018-05-30	18.70	18.93	18.60	18.64	1734333
2018-05-31	18.69	18.72	18.33	18.60	1961894
2018-06-01	18.75	18.89	18.59	18.78	1499153
2018-06-04	18.83	18.92	18.68	18.87	1401659
2018-06-05	18.88	18.98	18.34	18.38	1819648
2018-06-06	18.34	18.36	17.97	18.05	1913349
2018-06-07	18.10	18.60	18.09	18.47	2841597
2018-06-08	18.39	18.65	18.00	18.61	2568939
2018-06-11	18.62	18.65	18.38	18.39	1600740
2018-06-12	18.42	18.61	18.35	18.51	1192839
2018-06-13	18.51	18.63	18.16	18.17	1534661
2018-06-14	18.26	18.31	17.91	18.11	1467294
2018-06-15	17.75	17.85	17.48	17.61	3497831
2018-06-18	17.53	17.77	17.46	17.69	1284503
2018-06-19	17.39	17.39	17.07	17.29	1745399
2018-06-20	17.43	17.45	17.10	17.12	1169204
2018-06-21	17.13	17.25	16.83	16.87	1216948
2018-06-22	17.06	17.07	16.76	16.86	3793274
2018-06-25	16.81	17.10	16.70	17.03	1754553
2018-06-26	17.08	17.17	16.91	16.92	1058157
2018-06-27	16.84	16.98	16.57	16.60	1545645
2018-06-28	16.61	16.61	16.22	16.56	1138840
2018-06-29	16.64	17.03	16.60	16.81	2130051
2018-07-02	16.69	16.77	16.37	16.61	1850348
2018-07-03	16.66	16.99	16.61	16.69	1051054
2018-07-05	16.79	16.95	16.59	16.86	1784852
2018-07-06	16.82	16.92	16.67	16.87	1002571
2018-07-09	16.92	17.25	16.90	17.10	1463453
2018-07-10	17.22	17.42	17.12	17.29	1053392
2018-07-11	17.14	17.14	16.89	17.02	1067909
2018-07-12	17.16	17.31	16.90	17.13	1331963
2018-07-13	17.00	17.11	16.81	16.82	951352
2018-07-16	16.81	16.90	16.52	16.54	1576347
2018-07-17	16.38	16.81	16.30	16.74	1263223
2018-07-18	16.71	16.94	16.64	16.83	1183830
2018-07-19	16.72	16.95	16.45	16.83	1492128
2018-07-20	16.78	16.82	16.55	16.59	1329010
2018-07-23	16.59	16.93	16.44	16.84	1822218
2018-07-24	16.99	19.07	16.99	18.41	4604316
2018-07-25	18.41	18.67	17.84	17.95	2312893
2018-07-26	17.95	18.57	17.86	18.46	1952768
2018-07-27	18.50	18.75	18.49	18.57	1774030
2018-07-30	18.62	18.89	18.44	18.45	1009902
2018-07-31	18.56	18.79	18.42	18.68	1163771
2018-08-01	18.68	18.89	18.57	18.68	1231500
2018-08-02	18.54	18.65	18.25	18.60	784239
2018-08-03	18.60	18.91	18.57	18.72	1023688
2018-08-06	18.70	18.74	18.52	18.56	788479
2018-08-07	18.54	18.62	18.19	18.23	919233
2018-08-08	18.26	18.42	18.08	18.28	942037
2018-08-09	18.25	18.68	18.21	18.43	1333242
2018-08-10	18.25	18.31	17.70	17.70	908377
2018-08-13	17.71	17.77	17.21	17.32	1011883
2018-08-14	17.39	17.66	17.36	17.44	604470
2018-08-15	17.32	17.37	17.09	17.35	857871
2018-08-16	17.40	17.62	17.33	17.39	836339
2018-08-17	17.25	17.53	17.20	17.47	796032
2018-08-20	17.57	17.76	17.52	17.66	806695
2018-08-21	17.70	18.03	17.70	17.97	720381
2018-08-22	18.00	18.14	17.86	17.94	749501
2018-08-23	17.88	17.93	17.73	17.81	751365
2018-08-24	17.83	18.13	17.82	18.11	799797
2018-08-27	18.19	18.62	18.19	18.46	1234758
2018-08-28	18.45	18.70	18.35	18.38	924778
2018-08-29	18.44	18.44	18.12	18.27	700186
2018-08-30	18.17	18.18	17.60	17.65	1047804
2018-08-31	17.61	17.82	17.51	17.67	1157276
2018-09-04	17.60	17.66	17.27	17.41	1017114
2018-09-05	17.38	18.04	17.28	17.95	975051
2018-09-06	17.96	18.17	17.80	17.98	701956
2018-09-07	17.92	18.02	17.69	17.80	627012
2018-09-10	17.90	18.08	17.84	17.90	521770
2018-09-11	17.78	17.88	17.51	17.54	915760
2018-09-12	17.60	17.61	17.22	17.37	1389597
2018-09-13	17.40	17.92	17.40	17.74	984193
2018-09-14	17.94	19.58	17.72	19.50	3203841
2018-09-17	19.47	19.84	19.26	19.36	2107338
2018-09-18	19.40	19.73	19.28	19.66	1202840
2018-09-19	19.65	20.08	19.65	19.82	1131455
2018-09-20	19.99	20.22	19.73	19.76	1128407
2018-09-21	19.50	19.82	19.50	19.63	2224776
2018-09-24	19.65	19.79	19.31	19.68	1130056
2018-09-25	19.71	19.74	19.15	19.35	1062062
2018-09-26	19.34	19.42	19.08	19.10	881374
2018-09-27	19.15	19.26	18.95	19.01	615324
2018-09-28	19.00	19.00	18.74	18.79	1063687
2018-10-01	18.95	19.01	18.75	18.79	1289696
2018-10-02	18.74	19.29	18.70	19.23	1292644
2018-10-03	19.40	19.50	19.05	19.14	1446063
2018-10-04	19.04	19.25	18.92	19.00	769628
2018-10-05	18.97	19.26	18.90	19.14	1820305
2018-10-08	19.09	19.34	18.99	19.26	1254572
2018-10-09	19.18	19.18	18.58	18.87	1024258
2018-10-10	18.67	18.77	18.00	18.02	1905309
2018-10-11	18.02	18.13	17.28	17.31	1656246
2018-10-12	17.56	17.69	17.28	17.64	1524553
2018-10-15	17.59	18.03	17.46	17.89	796179
2018-10-16	18.10	18.60	17.94	18.59	1422847
2018-10-17	18.50	18.95	18.50	18.66	1347511
2018-10-18	18.25	18.81	17.95	18.00	1673518
2018-10-19	18.02	18.10	17.59	17.95	897331
2018-10-22	18.00	18.07	17.33	17.49	1432074
2018-10-23	17.17	17.50	16.75	17.36	1494561
2018-10-24	17.35	17.35	16.34	16.36	2482704
2018-10-25	16.66	16.84	16.20	16.44	1874058
2018-10-26	16.18	16.91	16.01	16.63	1727395
2018-10-29	16.87	17.06	16.07	16.29	1235280
2018-10-30	16.28	16.81	16.05	16.77	1340978
2018-10-31	17.43	17.63	15.67	15.67	3641948
2018-11-01	15.72	16.96	15.72	16.75	2346248
2018-11-02	16.93	17.96	16.82	17.62	2245233
2018-11-05	17.54	17.70	17.28	17.42	1655979
2018-11-06	17.38	17.51	16.84	17.03	1360951
2018-11-07	17.23	17.48	17.00	17.44	1227424
2018-11-08	17.36	17.54	16.94	16.97	1025144
2018-11-09	17.28	17.30	16.42	16.60	1333721
2018-11-12	16.46	16.57	15.84	16.21	1667042
2018-11-13	16.33	17.07	16.29	16.76	2140464
2018-11-14	17.42	18.06	17.15	17.50	2555822
2018-11-15	17.47	18.17	17.28	18.07	2169838
2018-11-16	17.89	18.33	17.89	18.17	1584313
2018-11-19	18.08	18.27	17.53	17.57	904515
2018-11-20	17.25	17.63	17.15	17.26	918346
2018-11-21	17.37	17.97	17.36	17.71	1298109
2018-11-23	17.50	17.82	17.41	17.64	306077
2018-11-26	17.74	18.08	17.67	17.94	1473762
2018-11-27	17.72	18.02	17.41	17.86	1354620
2018-11-28	17.85	18.43	17.66	18.36	1328485
2018-11-29	18.33	18.62	18.12	18.41	1101053
2018-11-30	18.30	18.49	18.22	18.39	882493
2018-12-03	18.74	19.03	18.36	18.57	1547295
2018-12-04	18.03	18.21	17.15	17.32	2163123
2018-12-06	16.95	17.47	16.46	17.44	1981404
2018-12-07	17.45	17.90	17.45	17.63	1588169
2018-12-10	17.56	17.78	17.24	17.30	925216
2018-12-11	17.65	17.83	16.89	16.90	1293342
2018-12-12	17.29	17.40	17.06	17.12	1161546
2018-12-13	17.18	17.29	16.85	16.97	1111526
2018-12-14	16.79	17.30	16.79	16.97	1131533
2018-12-17	16.90	17.34	16.55	16.61	1794774
2018-12-18	16.70	16.87	16.48	16.60	1845427
2018-12-19	16.63	17.18	16.46	16.49	1327798
2018-12-20	16.42	16.76	16.03	16.31	2361798
2018-12-21	16.24	16.47	16.02	16.04	5085145
2018-12-24	15.89	16.26	15.69	15.92	1436658
2018-12-26	16.00	16.64	15.87	16.62	1568560
2018-12-27	16.31	17.21	16.31	17.20	2141045
2018-12-28	17.23	17.39	16.86	17.11	2266996
2018-12-31	17.16	17.47	17.06	17.24	1699882
2019-01-02	16.91	17.85	16.82	17.65	1599152
2019-01-03	17.56	17.62	17.03	17.04	1436189
2019-01-04	17.47	18.00	17.43	17.80	1195886
2019-01-07	17.46	18.00	17.39	17.74	1289938
2019-01-08	17.84	18.08	17.78	18.03	958591
2019-01-09	18.25	18.35	17.97	18.02	1630291
2019-01-10	17.91	18.36	17.80	18.15	1570427
2019-01-11	18.12	18.60	18.07	18.57	835287
2019-01-14	18.46	18.94	18.46	18.62	1424880
2019-01-15	18.61	18.96	18.61	18.77	679806
2019-01-16	18.81	19.03	18.72	18.79	1134427
2019-01-17	18.77	19.18	18.77	18.94	1472152
2019-01-18	19.08	19.53	19.04	19.49	1483955
2019-01-22	19.42	19.52	18.92	19.34	1389108
2019-01-23	19.43	19.55	19.00	19.35	1104285
2019-01-24	19.30	19.50	19.26	19.35	1070108
2019-01-25	19.54	19.78	19.42	19.62	1103029
2019-01-28	19.45	19.67	19.37	19.50	1359457
2019-01-29	19.55	19.74	19.47	19.52	771218
2019-01-30	19.65	19.85	19.45	19.70	966609
2019-01-31	19.57	20.08	19.37	20.07	1317215
2019-02-01	20.03	20.38	19.93	20.13	1976828
2019-02-04	19.99	20.25	19.84	20.05	1758829
2019-02-05	20.12	20.32	19.80	19.89	2164131
2019-02-06	19.20	20.01	18.79	19.71	4138578
2019-02-07	19.30	19.48	18.48	19.02	2583738
2019-02-08	18.93	19.11	18.60	18.72	1247847
2019-02-11	18.80	19.28	18.71	19.18	1432206
2019-02-12	19.36	19.78	19.34	19.65	1546247
2019-02-13	19.70	19.90	19.65	19.80	849637
2019-02-14	19.69	19.87	19.61	19.66	979242
2019-02-15	19.79	19.92	19.69	19.90	881493
2019-02-19	19.83	20.10	19.69	20.05	1536290
2019-02-20	20.05	20.33	19.96	20.31	806413
2019-02-21	20.30	20.33	20.04	20.10	1189707
2019-02-22	20.15	20.23	19.98	20.15	1450719
2019-02-25	20.25	20.26	20.07	20.17	1506358
2019-02-26	20.17	20.23	19.94	19.95	966370
2019-02-27	19.90	20.23	19.78	20.12	2012124
2019-02-28	20.07	20.11	19.75	19.92	1691036
2019-03-01	20.02	20.09	19.82	19.94	1142513
2019-03-04	19.99	19.99	19.61	19.88	1297881
2019-03-05	19.86	20.46	19.81	20.40	1933206
2019-03-06	20.45	20.78	20.30	20.34	1520400
2019-03-07	20.21	20.26	19.44	19.57	1904276
2019-03-08	19.40	19.59	19.25	19.58	917084
2019-03-11	19.60	19.84	19.50	19.80	1000502
2019-03-12	19.80	19.87	19.50	19.80	989281
2019-03-13	19.84	19.86	19.53	19.60	1758394
2019-03-14	19.60	19.69	19.45	19.66	1142500
2019-03-15	19.66	19.85	19.60	19.70	2180169
2019-03-18	19.76	20.03	19.76	19.95	1180678
2019-03-19	20.01	20.14	19.82	19.88	823528
2019-03-20	19.75	19.84	19.38	19.56	1007125
2019-03-21	19.48	19.87	19.48	19.79	1078275
2019-03-22	19.66	19.71	19.17	19.19	791818
2019-03-25	19.11	19.30	18.99	19.02	782959
2019-03-26	19.16	19.28	19.12	19.20	722589
2019-03-27	19.24	19.38	19.14	19.20	661981
2019-03-28	19.21	19.34	18.98	19.08	783139
2019-03-29	19.21	19.29	18.97	18.98	1144682
2019-04-01	19.15	19.48	19.11	19.35	1129011
2019-04-02	19.49	19.50	19.04	19.05	1027574
2019-04-03	19.19	19.19	18.77	18.87	1511893
2019-04-04	18.87	19.27	18.80	19.27	912724
2019-04-05	19.16	19.48	19.14	19.23	787897
2019-04-08	19.16	19.43	18.91	19.31	1036229
2019-04-09	19.20	19.34	18.87	19.01	954401
2019-04-10	19.10	19.32	18.99	19.19	692355
2019-04-11	19.19	19.43	19.10	19.32	776489
2019-04-12	19.46	19.65	19.31	19.52	1104432
2019-04-15	19.57	19.82	19.48	19.67	918982
2019-04-16	19.67	19.68	19.02	19.17	1540022
2019-04-17	19.20	19.44	19.05	19.08	765528
2019-04-18	19.08	19.26	18.91	18.94	756723
2019-04-22	19.00	19.32	18.94	19.24	760173
2019-04-23	19.23	19.66	19.18	19.57	745143
2019-04-24	19.46	19.65	19.13	19.21	968219
2019-04-25	19.14	19.15	18.91	19.00	864945
2019-04-26	19.06	19.54	18.91	19.41	791056
2019-04-29	19.43	19.53	19.24	19.45	545701
2019-04-30	20.01	20.09	19.42	19.76	1219506
2019-05-01	19.86	19.97	19.57	19.57	1120203
2019-05-02	18.56	18.56	17.75	17.91	4212475
2019-05-03	17.93	18.25	17.77	18.23	1903998
2019-05-06	17.95	18.36	17.94	18.06	1353891
2019-05-07	17.81	18.09	17.68	17.77	1494586
2019-05-08	17.69	17.87	17.37	17.39	1136381
2019-05-09	17.21	17.39	16.96	17.25	1536147
2019-05-10	17.21	17.39	17.00	17.36	1114787
2019-05-13	16.98	17.05	16.70	17.02	917606
2019-05-14	16.96	17.30	16.96	17.21	1314189
2019-05-15	17.21	17.88	17.09	17.58	1327894
2019-05-16	17.65	17.74	17.51	17.51	756749
2019-05-17	17.33	17.57	17.25	17.36	703309
2019-05-20	17.13	17.29	17.02	17.02	801022
2019-05-21	17.14	17.32	17.07	17.22	712463
2019-05-22	17.20	17.20	16.76	16.88	961140
2019-05-23	16.67	16.79	16.51	16.75	1289439
2019-05-24	16.83	16.87	16.72	16.84	472810
2019-05-28	16.75	16.88	16.55	16.59	725263
2019-05-29	16.52	16.77	16.39	16.49	1123037
2019-05-30	16.45	16.53	16.16	16.34	973782
2019-05-31	16.09	16.13	15.86	16.00	1557530
2019-06-03	15.97	16.39	15.87	16.21	1359544
2019-06-04	16.35	17.03	16.34	17.00	1209629
2019-06-05	17.10	17.15	16.46	16.72	987876
2019-06-06	16.79	17.02	16.73	16.96	1037430
2019-06-07	17.03	17.19	16.83	16.93	861576
2019-06-10	17.04	17.26	16.95	17.10	646784
2019-06-11	17.30	17.61	17.01	17.10	953340
2019-06-12	17.02	17.02	16.79	16.96	1021931
2019-06-13	17.02	17.20	16.94	17.09	764031
2019-06-14	16.96	17.09	16.87	17.04	692156
2019-06-17	17.02	17.10	16.92	16.94	826627
2019-06-18	17.07	17.44	16.99	17.10	807559
2019-06-19	17.18	17.40	16.96	17.28	1456856
2019-06-20	17.54	17.76	17.22	17.25	2030934
2019-06-21	17.18	17.21	16.90	16.96	2066160
2019-06-24	16.99	17.21	16.76	16.80	1624574
2019-06-25	16.85	16.88	16.41	16.77	2496217
2019-06-26	16.81	16.81	16.21	16.27	1159884
2019-06-27	16.36	16.69	16.30	16.69	749422
2019-06-28	16.78	17.37	16.78	17.27	1802088
2019-07-01	17.53	17.82	17.50	17.70	1609205
2019-07-02	17.72	17.78	17.32	17.42	1013763
2019-07-03	17.45	17.67	17.37	17.54	450724
2019-07-05	17.46	17.51	17.24	17.47	720761
2019-07-08	17.44	17.49	17.16	17.21	840519
2019-07-09	17.11	17.11	16.88	16.96	752898
2019-07-10	16.99	17.05	16.53	16.65	888167
2019-07-11	16.65	16.99	16.55	16.92	1032312
2019-07-12	16.91	17.12	16.81	16.90	705900
2019-07-15	16.86	16.95	16.66	16.90	509480
2019-07-16	16.94	17.12	16.84	16.96	711686
2019-07-17	16.99	17.12	16.82	16.90	596371
2019-07-18	16.79	17.03	16.72	16.92	545726
2019-07-19	17.00	17.20	16.92	17.08	688140
2019-07-22	17.10	17.26	17.01	17.18	468966
2019-07-23	17.28	17.63	17.28	17.62	849591
2019-07-24	17.52	17.82	17.52	17.72	576063
2019-07-25	17.74	17.87	17.48	17.52	533458
2019-07-26	17.49	17.73	17.42	17.70	710918
2019-07-29	17.72	17.77	17.49	17.52	570115
2019-07-30	17.41	17.44	17.10	17.32	1368524
2019-07-31	17.28	17.40	16.78	16.97	1190260
2019-08-01	14.73	14.73	12.82	12.86	7954146
2019-08-02	12.54	12.74	12.35	12.38	4663520
2019-08-05	12.46	12.65	11.80	11.95	2984093
2019-08-06	12.05	12.11	11.55	11.75	2986332
2019-08-07	11.88	12.10	11.68	12.04	2283113
2019-08-08	12.14	12.39	12.14	12.28	1979369
2019-08-09	12.26	12.27	11.55	11.62	1787639
2019-08-12	11.50	11.50	11.23	11.33	2308582
2019-08-13	11.36	11.84	11.25	11.54	1912473
2019-08-14	11.32	11.32	10.81	10.86	3041090
2019-08-15	10.90	10.98	10.30	10.48	2092962
2019-08-16	10.55	10.73	10.47	10.64	2042085
2019-08-19	10.79	10.88	10.56	10.73	2489549
2019-08-20	10.62	10.79	10.52	10.54	1900148
2019-08-21	10.58	10.61	10.33	10.33	2051782
2019-08-22	10.34	10.48	10.19	10.36	1959358
2019-08-23	10.26	10.29	9.73	9.76	2077728
2019-08-26	9.85	9.98	9.71	9.97	1907437
2019-08-27	9.97	10.05	9.78	9.79	2085123
2019-08-28	9.81	9.99	9.75	9.91	1883854
2019-08-29	9.97	10.11	9.92	9.95	1691605
2019-08-30	10.05	10.20	10.03	10.17	1657256
2019-09-03	10.04	10.17	9.58	9.61	2053340
2019-09-04	9.75	9.96	9.70	9.92	1615143
2019-09-05	10.08	10.40	10.07	10.18	2691556
2019-09-06	10.20	10.30	10.01	10.16	1623043
2019-09-09	10.20	10.93	10.20	10.89	1946318
2019-09-10	10.86	11.09	10.71	10.95	3241884
2019-09-11	11.03	11.14	10.65	10.96	2818838
2019-09-12	10.93	10.95	10.16	10.44	3391173
2019-09-13	10.53	11.08	10.53	10.78	3099226
2019-09-16	10.94	11.06	10.79	10.90	2328991
2019-09-17	10.82	10.95	10.31	10.43	2544387
2019-09-18	10.40	10.44	10.10	10.21	2657453
2019-09-19	10.21	10.27	9.86	9.89	3127804
2019-09-20	9.93	10.17	9.88	9.92	2556245
2019-09-23	9.83	10.25	9.60	10.09	1999953
2019-09-24	10.17	10.21	9.69	9.78	2043840
2019-09-25	9.70	10.01	9.65	9.95	1924941
2019-09-26	9.95	9.97	9.63	9.78	1694917
2019-09-27	9.86	10.10	9.81	10.03	1540951
2019-09-30	10.05	10.31	9.92	10.27	2252975
2019-10-01	10.36	10.50	9.53	9.70	2377099
2019-10-02	9.57	9.57	9.25	9.31	2192320
2019-10-03	9.27	9.39	9.13	9.35	1459839
2019-10-04	9.35	9.42	9.09	9.36	2209027
2019-10-07	9.29	9.41	9.17	9.25	1697098
2019-10-08	9.11	9.14	8.91	8.92	2777459
2019-10-09	9.08	9.23	9.00	9.19	1683665
2019-10-10	9.19	9.46	9.16	9.21	1281671
2019-10-11	9.46	9.75	9.42	9.60	1751645
2019-10-14	9.50	9.56	9.29	9.54	1630068
2019-10-15	9.47	9.71	9.39	9.49	1766342
2019-10-16	9.47	9.81	9.45	9.56	1384585
2019-10-17	9.57	9.87	9.51	9.70	1289316
2019-10-18	9.68	9.88	9.65	9.84	1118258
2019-10-21	9.96	10.12	9.94	9.99	1954164
2019-10-22	9.98	10.31	9.87	10.19	1584001
2019-10-23	10.18	10.43	10.07	10.41	1371831
2019-10-24	10.44	10.52	10.39	10.46	2428414
2019-10-25	10.43	10.73	10.38	10.70	1572097
2019-10-28	10.82	10.96	10.73	10.87	2663357
2019-10-29	9.85	9.85	8.51	8.68	8411488
2019-10-30	8.72	8.91	8.34	8.65	5395950
2019-10-31	8.57	8.60	8.26	8.50	4719193
2019-11-01	8.53	8.80	8.38	8.74	2707172
2019-11-04	8.81	9.08	8.78	8.98	3349034
2019-11-05	8.98	9.53	8.90	9.29	2681508
2019-11-06	9.28	9.28	8.91	9.05	2753812
2019-11-07	9.19	9.31	8.93	8.97	1708068
2019-11-08	8.92	9.27	8.86	9.18	2029443
2019-11-11	9.18	9.35	9.15	9.29	1318463
2019-11-12	9.27	9.43	9.17	9.32	2040130
2019-11-13	9.28	9.41	9.18	9.37	2321101
2019-11-14	9.32	9.45	9.27	9.28	1405306
2019-11-15	9.34	9.40	9.16	9.20	1603883
2019-11-18	9.15	9.19	8.83	8.94	2244732
2019-11-19	8.96	9.15	8.89	9.09	1752524
2019-11-20	9.05	9.26	8.96	9.24	1906691
2019-11-21	9.31	9.44	9.20	9.37	2019792
2019-11-22	9.41	9.65	9.37	9.50	1675214
2019-11-25	9.59	9.66	9.43	9.55	1268739
2019-11-26	9.54	9.56	9.44	9.45	1352820
2019-11-27	9.49	9.67	9.46	9.66	933680
2019-11-29	9.79	10.00	9.65	9.88	1447038
2019-12-02	9.98	10.12	9.82	9.86	1910516
2019-12-03	9.70	9.81	9.42	9.63	1414405
2019-12-04	9.71	10.21	9.70	10.09	2438950
2019-12-05	10.14	10.26	10.05	10.15	1917385
2019-12-06	10.25	10.46	10.24	10.36	1884984
2019-12-09	10.37	10.40	10.25	10.28	1954236
2019-12-10	10.63	10.76	10.40	10.70	2641945
2019-12-11	10.74	10.81	10.62	10.67	1439933
2019-12-12	10.71	11.35	10.60	11.27	2432079
2019-12-13	11.30	11.35	11.01	11.10	2592918
2019-12-16	11.33	11.52	11.10	11.14	2150902
2019-12-17	11.17	11.45	11.17	11.38	1614187
2019-12-18	11.40	11.60	11.39	11.51	1815447
2019-12-19	11.57	11.65	11.51	11.59	1605311
2019-12-20	11.78	11.89	11.52	11.73	4280543
2019-12-23	11.74	12.00	11.74	11.91	1567552
2019-12-24	11.97	12.06	11.77	11.78	597356
2019-12-26	11.81	11.97	11.81	11.90	894549
2019-12-27	11.87	11.98	11.80	11.89	783600
2019-12-30	11.92	12.09	11.78	11.83	1929589
2019-12-31	11.88	12.07	11.82	11.93	1610041
2020-01-02	11.97	12.04	11.55	11.72	2797241
2020-01-03	11.55	11.83	11.38	11.81	1976244
2020-01-06	12.19	12.95	12.17	12.66	3826775
2020-01-07	12.72	13.46	12.47	13.36	4533734
2020-01-08	13.41	13.70	13.07	13.65	3445764
2020-01-09	13.71	13.74	13.20	13.31	2750086
2020-01-10	13.37	13.65	13.32	13.62	2440047
2020-01-13	13.62	13.96	13.61	13.84	2088518
2020-01-14	13.88	14.31	13.79	14.03	2601753
2020-01-15	13.95	14.34	13.93	14.02	2023148
2020-01-16	13.90	14.20	13.19	13.28	3793583
2020-01-17	13.36	13.45	12.88	12.95	3314282
2020-01-21	12.91	12.96	12.46	12.67	2482065
2020-01-22	12.82	12.85	12.62	12.65	1808574
2020-01-23	12.48	12.69	12.15	12.62	1272112
2020-01-24	12.61	12.62	12.32	12.52	2100286
2020-01-27	12.23	12.39	12.12	12.32	1347935
2020-01-28	12.38	12.71	12.22	12.56	1937498
2020-01-29	12.57	12.65	12.25	12.51	1904403
2020-01-30	12.37	12.55	12.25	12.52	1602652
2020-01-31	12.44	12.71	12.28	12.62	2835070
2020-02-03	12.68	13.07	12.53	12.97	1562429
2020-02-04	13.19	13.52	13.04	13.40	2162253
2020-02-05	13.80	15.64	13.80	14.86	5840922
2020-02-06	14.89	15.02	14.23	14.23	2304423
2020-02-07	14.01	14.11	13.42	13.49	2122937
2020-02-10	13.50	13.85	13.23	13.28	2330481
2020-02-11	13.36	13.55	13.35	13.44	1442199
2020-02-12	13.59	13.75	13.52	13.54	1680199
2020-02-13	13.47	13.57	13.15	13.43	731684
2020-02-14	13.46	13.55	13.35	13.50	1268790
2020-02-18	13.42	13.56	13.22	13.38	525698
2020-02-19	13.45	13.61	13.22	13.29	946906
2020-02-20	13.25	13.44	12.89	12.99	2716281
2020-02-21	12.96	13.87	12.85	13.73	4012850
2020-02-24	13.22	13.52	12.99	13.33	2100951
2020-02-25	13.36	13.39	12.29	12.39	2460455
2020-02-26	12.28	12.39	11.69	12.05	2394357
2020-02-27	11.14	12.07	11.14	11.41	2352680
2020-02-28	10.93	11.12	10.66	10.80	3846366
2020-03-02	10.90	10.91	10.34	10.72	2167633
2020-03-03	10.74	11.18	10.43	10.63	2418996
2020-03-04	10.93	11.02	10.56	10.96	1310499
2020-03-05	10.59	10.65	9.96	10.08	2000730
2020-03-06	9.63	9.93	9.15	9.32	3208566
2020-03-09	8.46	8.46	6.82	6.85	3455198
2020-03-10	7.25	7.50	6.11	6.49	5572721
2020-03-11	6.45	6.45	5.72	5.80	4405874
2020-03-12	5.29	6.50	5.25	6.38	6317148
2020-03-13	6.84	7.53	6.42	7.49	7179556
2020-03-16	6.61	6.87	6.03	6.07	3793069
2020-03-17	6.15	6.23	5.25	5.54	3399618
2020-03-18	5.20	5.80	4.50	4.64	2980127
2020-03-19	4.62	5.38	4.31	5.19	4249848
2020-03-20	5.26	5.85	4.96	5.67	6617375
2020-03-23	5.56	5.77	5.13	5.50	4621301
2020-03-24	5.89	6.88	5.69	6.61	3993282
2020-03-25	6.88	7.28	6.66	6.78	4119925
2020-03-26	6.93	7.10	6.51	6.79	2299363
2020-03-27	6.54	6.82	6.12	6.62	2781781
2020-03-30	6.60	6.75	6.04	6.67	2396386
2020-03-31	6.69	7.22	6.58	7.11	3023016
2020-04-01	6.75	6.75	6.17	6.46	2088643
2020-04-02	6.56	7.04	6.40	6.84	3280044
2020-04-03	6.71	6.89	5.43	5.62	3404526
2020-04-06	5.97	6.88	5.95	6.45	3942331
2020-04-07	6.76	7.17	6.65	6.70	7952511
2020-04-08	6.91	7.55	6.83	7.36	3086456
2020-04-09	7.84	8.53	7.47	7.55	3596323
2020-04-13	7.38	7.49	6.56	6.80	2652501
2020-04-14	6.93	7.36	6.80	7.01	1551271
2020-04-15	6.61	7.03	6.42	6.74	1736124
2020-04-16	6.75	6.77	6.17	6.46	2113952
2020-04-17	6.47	6.90	6.45	6.75	1928923
2020-04-20	6.62	6.62	6.15	6.23	1935382
2020-04-21	5.91	6.24	5.82	5.96	2365819
2020-04-22	6.16	6.38	6.10	6.19	2062953
2020-04-23	6.26	6.56	6.09	6.15	1874287
2020-04-24	6.16	6.47	6.10	6.40	1303006
2020-04-27	6.61	7.22	6.51	7.13	1952295
2020-04-28	7.37	7.91	7.29	7.75	2704169
2020-04-29	7.93	8.70	7.84	8.50	4353697
2020-04-30	8.21	8.24	7.62	8.24	2461623
2020-05-01	8.08	8.24	7.90	8.15	1495000
2020-05-04	8.00	8.00	7.57	7.74	2661771
2020-05-05	7.90	8.07	7.37	7.39	1722126
2020-05-06	7.53	7.65	6.89	6.93	2028870
2020-05-07	7.04	7.48	7.04	7.31	1551564
2020-05-08	7.53	7.90	7.51	7.86	1793025
2020-05-11	7.67	7.70	7.20	7.49	1600682
2020-05-12	7.50	7.51	6.82	6.82	1918510
2020-05-13	6.77	6.79	6.06	6.17	1580744
2020-05-14	6.01	6.57	5.76	6.42	1176422
2020-05-15	6.30	6.43	6.15	6.32	839393
2020-05-18	6.70	7.28	6.68	7.17	1662732
2020-05-19	7.13	7.64	6.84	7.26	1487376
2020-05-20	7.42	7.65	7.15	7.21	1413477
2020-05-21	7.15	7.46	7.12	7.30	1415677
2020-05-22	7.37	7.39	6.91	7.18	1342518
2020-05-26	7.57	7.77	7.42	7.65	1904196
2020-05-27	7.90	8.14	7.77	8.08	2273445
2020-05-28	8.24	8.40	7.77	8.09	1932775
2020-05-29	7.97	8.08	7.59	7.66	2078141
2020-06-01	7.72	8.93	7.72	8.83	3525742
2020-06-02	9.05	9.23	8.44	8.50	2444016
2020-06-03	8.70	9.54	8.70	9.47	2846702
2020-06-04	9.49	10.13	9.30	10.12	3083507
2020-06-05	10.81	11.46	10.62	11.06	3934496
2020-06-08	11.52	11.84	10.93	11.09	2794127
2020-06-09	10.62	10.62	9.09	9.50	4068437
2020-06-10	9.31	9.38	8.66	9.08	2161969
2020-06-11	8.23	8.57	8.14	8.20	2419011
2020-06-12	8.78	9.31	8.28	8.64	1937557
2020-06-15	8.25	9.00	8.11	8.82	1951124
2020-06-16	9.52	10.10	9.10	9.14	2226826
2020-06-17	9.10	9.33	8.58	8.61	1915634
2020-06-18	8.47	8.98	8.43	8.68	2065633
2020-06-19	8.76	9.21	8.65	8.69	2011689
2020-06-22	8.60	8.79	8.37	8.68	1629327
2020-06-23	8.89	9.06	8.48	8.58	1533911
2020-06-24	8.37	8.48	7.97	8.12	1962515
2020-06-25	8.03	8.53	7.96	8.50	3080142
2020-06-26	8.36	8.43	7.64	7.74	17307976
2020-06-29	7.86	8.70	7.78	8.69	1970037
2020-06-30	8.58	9.41	8.31	8.98	3817492
2020-07-01	8.90	9.08	8.57	8.90	1809282
2020-07-02	9.24	9.46	9.12	9.30	1430202
2020-07-06	9.45	9.61	9.19	9.34	1192393
2020-07-07	9.19	9.78	9.14	9.68	2532389
2020-07-08	9.57	9.64	9.19	9.43	1440424
2020-07-09	9.52	9.52	8.66	8.72	1753666
2020-07-10	8.74	8.79	8.25	8.63	2083254
2020-07-13	8.73	9.06	8.57	8.75	1223611
2020-07-14	8.71	9.25	8.57	9.23	1353969
2020-07-15	9.66	9.75	9.19	9.20	1432624
2020-07-16	9.40	10.37	9.39	10.07	3059471
2020-07-17	10.06	10.29	9.84	9.88	1818801
2020-07-20	9.79	10.07	9.68	10.01	1044384
2020-07-21	10.16	10.57	10.15	10.46	1846059
2020-07-22	10.35	10.58	10.17	10.40	1491753
2020-07-23	10.30	10.62	10.29	10.48	1289764
2020-07-24	10.50	10.51	9.97	10.11	1291566
2020-07-27	10.05	10.48	9.96	10.40	1009153
2020-07-28	10.29	10.97	10.22	10.79	2449850
2020-07-29	10.77	11.15	10.58	11.04	1202334
2020-07-30	10.80	10.95	10.51	10.85	1090335
2020-07-31	10.77	10.80	10.13	10.44	1286535
2020-08-03	10.53	10.74	10.28	10.69	1368663
2020-08-04	10.59	10.84	10.41	10.67	1202626
2020-08-05	11.14	12.59	11.14	11.74	2941955
2020-08-06	11.57	11.74	10.84	11.08	1647140
2020-08-07	10.94	11.10	10.42	11.09	1300801
2020-08-10	11.00	11.56	11.00	11.38	1781110
2020-08-11	11.67	11.78	11.31	11.37	1511105
2020-08-12	11.63	11.63	11.29	11.51	1088196
2020-08-13	11.42	11.95	11.31	11.90	1116069
2020-08-14	11.70	11.89	11.63	11.75	839733
2020-08-17	11.84	11.90	11.56	11.60	787624
2020-08-18	11.54	11.64	11.42	11.51	552188
2020-08-19	11.57	11.99	11.57	11.67	613561
2020-08-20	11.39	11.62	11.35	11.39	544138
2020-08-21	11.30	11.39	10.96	11.11	817301
2020-08-24	11.20	11.43	11.15	11.37	921960
2020-08-25	11.51	11.52	11.09	11.29	722358
2020-08-26	11.35	11.46	11.17	11.29	657106
2020-08-27	11.34	11.67	11.33	11.59	813467
2020-08-28	11.41	11.48	10.81	11.30	1391581
2020-08-31	11.27	11.27	10.80	10.88	1342767
2020-09-01	10.78	11.24	10.64	11.22	1005817
2020-09-02	11.32	11.94	11.28	11.87	949245
2020-09-03	11.91	12.12	11.34	11.48	1124912
2020-09-04	11.76	11.76	10.90	11.62	1082753
2020-09-08	11.43	11.61	11.06	11.33	994426
2020-09-09	11.48	11.62	11.33	11.50	929031
2020-09-10	11.54	11.71	11.32	11.32	739388
2020-09-11	11.37	11.37	11.05	11.13	825167
2020-09-14	11.29	11.82	11.15	11.77	1079822
2020-09-15	11.87	12.39	11.87	12.02	1163215
2020-09-16	12.06	12.06	11.44	11.94	1668225
2020-09-17	11.68	11.90	11.40	11.76	1192251
2020-09-18	11.81	11.81	10.87	10.93	3056158
2020-09-21	10.51	10.51	9.40	9.64	2678214
2020-09-22	9.67	9.88	9.38	9.58	1176690
2020-09-23	9.63	9.80	9.30	9.33	1422749
2020-09-24	9.25	9.71	9.10	9.60	1462856
2020-09-25	9.49	10.13	9.49	10.08	1010432
2020-09-28	10.15	10.61	10.15	10.57	1115615
2020-09-29	10.62	10.70	10.42	10.58	695758
2020-09-30	10.66	10.95	10.40	10.59	1914691
2020-10-01	10.69	10.95	10.54	10.82	1392104
2020-10-02	10.52	11.37	10.47	11.33	1418329
2020-10-05	11.53	11.96	11.53	11.84	999612
2020-10-06	11.98	12.13	11.33	11.33	974214
2020-10-07	11.56	11.90	11.43	11.43	1301336
2020-10-08	11.58	12.00	11.57	11.99	1144539
2020-10-09	11.99	12.32	11.34	11.44	1151234
2020-10-12	11.48	11.62	11.26	11.30	693264
2020-10-13	11.18	11.24	11.04	11.19	761789
2020-10-14	11.21	11.29	11.10	11.17	681121
2020-10-15	10.94	11.36	10.80	11.25	908506
2020-10-16	11.28	11.56	11.21	11.28	642301
2020-10-19	11.35	11.57	11.02	11.04	857059
2020-10-20	11.28	11.50	11.13	11.27	705066
2020-10-21	11.28	11.67	11.28	11.51	686805
2020-10-22	11.35	11.40	10.72	10.89	1506441
2020-10-23	11.04	11.21	10.96	11.12	516398
2020-10-26	10.87	10.87	10.37	10.50	1127947
2020-10-27	10.40	10.40	9.95	9.95	933054
2020-10-28	10.70	10.71	9.70	9.74	1341999
2020-10-29	9.63	9.90	9.52	9.74	1291225
2020-10-30	9.69	9.87	9.25	9.43	1477846
2020-11-02	9.65	9.85	9.54	9.78	1090003
2020-11-03	10.05	10.49	9.97	10.35	1474202
2020-11-04	10.04	10.31	9.61	10.08	803866
2020-11-05	10.20	10.77	10.20	10.60	936653
2020-11-06	10.67	10.68	10.36	10.63	894788
2020-11-09	11.75	12.21	11.13	11.66	2021595
2020-11-10	11.80	11.94	11.63	11.84	1233114
2020-11-11	11.94	11.94	11.46	11.57	754535
2020-11-12	11.34	11.52	11.06	11.10	1225697
2020-11-13	11.27	11.57	10.87	11.03	873667
2020-11-16	11.50	11.60	11.34	11.56	2050446
2020-11-17	11.39	11.48	11.24	11.42	1607578
2020-11-18	11.50	12.34	11.39	12.08	1657105
2020-11-19	12.03	12.25	11.89	12.22	774900
2020-11-20	12.10	12.24	11.60	11.67	851186
2020-11-23	11.91	12.00	11.72	11.85	1094148
2020-11-24	12.57	12.97	12.51	12.96	2093757
2020-11-25	12.86	12.86	12.42	12.45	823562
2020-11-27	12.45	12.45	11.74	11.88	892451
2020-11-30	11.70	11.83	11.32	11.32	1205791
2020-12-01	11.56	12.12	11.55	11.95	1055843
2020-12-02	11.87	12.01	11.75	11.92	968474
2020-12-03	11.96	12.32	11.87	12.20	1152904
2020-12-04	12.11	12.80	12.05	12.78	887873
2020-12-07	12.74	12.85	12.60	12.68	590718
2020-12-08	12.52	12.74	12.22	12.26	1170677
2020-12-09	12.41	12.55	12.24	12.33	936246
2020-12-10	12.15	12.35	11.85	12.18	934404
2020-12-11	11.98	12.00	11.57	11.60	1404485
2020-12-14	11.82	11.82	11.18	11.18	1057320
2020-12-15	11.35	12.20	11.16	12.19	1810074
2020-12-16	12.33	12.46	11.92	11.93	882667
2020-12-17	12.04	12.08	11.68	11.73	841011
2020-12-18	11.80	11.90	11.41	11.55	2301846
2020-12-21	11.17	11.33	10.90	11.21	847260
2020-12-22	11.14	11.20	10.94	11.02	698073
2020-12-23	11.15	11.40	11.09	11.33	841778
2020-12-24	11.31	11.57	11.19	11.50	350912
2020-12-28	11.52	11.70	11.33	11.41	598465
2020-12-29	11.54	11.73	11.34	11.64	597785
2020-12-30	11.76	12.26	11.70	11.94	821064
2020-12-31	11.86	12.08	11.69	11.90	661765
2021-01-04	11.81	12.15	11.37	11.48	839521
2021-01-05	11.52	12.19	11.49	12.13	1253275
2021-01-06	12.38	13.59	12.36	13.26	1548843
2021-01-07	13.30	13.37	12.63	12.84	918278
2021-01-08	12.90	12.95	12.41	12.62	974736
2021-01-11	12.44	13.17	12.44	13.11	562646
2021-01-12	13.11	13.56	12.95	13.27	673301
2021-01-13	13.18	13.22	12.80	12.88	508640
2021-01-14	13.04	13.11	12.79	12.96	597497
2021-01-15	12.57	12.87	12.48	12.69	642571
2021-01-19	12.92	13.06	12.58	12.96	758726
2021-01-20	12.67	13.31	12.67	13.16	1005924
2021-01-21	13.06	13.35	12.95	13.21	922223
2021-01-22	12.97	13.33	12.82	13.29	710369
2021-01-25	13.19	13.22	12.73	13.11	601178
2021-01-26	13.27	13.41	12.86	13.08	678967
2021-01-27	12.62	12.87	12.40	12.61	1129648
2021-01-28	12.80	13.02	12.68	12.82	831339
2021-01-29	12.77	12.84	12.35	12.64	1090041
2021-02-01	12.76	13.08	12.44	13.04	859472
2021-02-02	13.27	13.57	13.07	13.52	1223687
2021-02-03	13.29	13.48	12.89	13.27	848191
2021-02-04	13.17	13.40	13.03	13.35	569212
2021-02-05	13.56	13.67	13.33	13.60	1366175
2021-02-08	13.74	13.79	13.55	13.78	942061
2021-02-09	13.76	14.20	13.65	13.93	1102986
2021-02-10	14.03	14.45	13.57	13.63	1600169
2021-02-11	13.80	13.82	12.95	13.20	1400733
2021-02-12	13.08	13.34	12.96	13.24	1247405
2021-02-16	13.33	13.42	12.97	13.29	2386367
2021-02-17	13.01	13.21	12.88	12.90	619811
2021-02-18	12.69	12.80	12.28	12.29	674987
2021-02-19	12.38	12.63	12.22	12.50	1017232
2021-02-22	12.38	12.57	12.20	12.27	988768
2021-02-23	12.23	12.54	12.06	12.43	1082615
2021-02-24	12.29	12.71	12.10	12.46	1330667
2021-02-25	12.41	12.45	11.72	11.77	1099710
2021-02-26	11.84	11.93	11.56	11.68	907393
2021-03-01	12.00	12.22	11.88	12.06	2106297
2021-03-02	12.00	12.14	11.77	11.78	991218
2021-03-03	11.81	12.16	11.73	12.05	1971252
2021-03-04	12.13	12.57	11.63	11.82	1687784
2021-03-05	12.08	12.65	11.69	12.64	1412467
2021-03-08	12.72	13.21	12.63	12.80	2355440
2021-03-09	12.94	12.95	12.51	12.79	1039489
2021-03-10	12.90	13.18	12.70	12.73	995883
2021-03-11	12.82	12.91	12.45	12.81	1539991
2021-03-12	12.86	12.99	12.75	12.87	1410713
2021-03-15	12.80	12.85	12.58	12.75	928879
2021-03-16	12.69	12.80	12.37	12.44	1256278
2021-03-17	12.41	12.76	12.41	12.73	1448702
2021-03-18	12.68	12.96	12.48	12.50	1012951
2021-03-19	12.54	12.59	12.00	12.08	2963543
2021-03-22	11.97	12.40	11.76	12.37	1378443
2021-03-23	12.19	12.37	11.78	11.84	890364
2021-03-24	12.03	12.53	11.94	11.94	1145419
2021-03-25	12.79	14.15	12.71	14.01	8765461
2021-03-26	14.00	14.94	13.69	14.49	5737344
2021-03-29	14.31	15.09	14.13	14.85	33048628
2021-03-30	14.85	14.85	14.23	14.55	2496960
2021-03-31	14.61	14.99	14.51	14.74	1694128
2021-04-01	14.61	14.83	14.20	14.47	1649710
2021-04-05	14.70	15.24	14.44	15.17	1864704
2021-04-06	15.10	15.23	14.67	14.73	1166426
2021-04-07	14.73	14.87	14.49	14.50	945004
2021-04-08	14.42	14.48	14.06	14.22	989204
2021-04-09	14.33	14.71	14.24	14.68	897531
2021-04-12	14.57	15.23	14.52	15.18	1456962
2021-04-13	14.89	15.01	14.53	14.64	1085781
2021-04-14	14.68	14.92	14.49	14.61	484389
2021-04-15	14.72	14.83	14.48	14.68	654492
2021-04-16	14.82	14.92	14.55	14.66	775730
2021-04-19	14.70	14.71	14.44	14.53	867694
2021-04-20	14.49	14.80	14.47	14.71	941656
2021-04-21	14.69	15.02	14.59	14.92	805986
2021-04-22	14.96	14.96	14.52	14.54	1181538
2021-04-23	14.69	15.18	14.63	15.03	914924
2021-04-26	15.55	16.06	15.52	15.70	2562947
2021-04-27	15.69	16.36	15.49	16.31	1967984
2021-04-28	16.17	16.58	15.77	15.78	1745249
2021-04-29	16.15	16.74	15.93	16.45	1682223
2021-04-30	16.33	16.56	16.23	16.49	1403446
2021-05-03	16.75	16.95	16.51	16.87	1421134
2021-05-04	16.81	17.34	16.76	17.34	842407
2021-05-05	17.50	17.56	17.18	17.55	1454526
2021-05-06	17.69	18.13	17.49	18.13	923770
2021-05-07	17.76	18.37	17.75	18.36	965143
2021-05-10	18.53	18.77	18.24	18.24	1214345
2021-05-11	17.95	18.25	17.84	17.90	1203799
2021-05-12	17.91	18.07	17.61	17.72	1355280
2021-05-13	17.72	18.33	17.72	18.22	914667
2021-05-14	18.34	18.53	18.20	18.46	978279
2021-05-17	18.32	18.58	18.13	18.39	1287256
2021-05-18	18.43	18.44	17.97	17.99	1739327
2021-05-19	17.70	17.91	17.27	17.82	1264238
2021-05-20	17.75	17.91	17.64	17.71	1679426
2021-05-21	17.95	18.06	17.80	17.82	890927
2021-05-24	17.87	18.13	17.75	18.04	763191
2021-05-25	18.06	18.12	17.83	17.93	1285885
2021-05-26	17.82	17.93	17.59	17.85	1189116
2021-05-27	18.16	18.33	17.97	18.25	1276341
2021-05-28	18.26	18.47	18.02	18.43	1050248
2021-06-01	18.44	19.42	18.43	19.22	1563656
2021-06-02	19.25	19.46	19.05	19.31	1993941
2021-06-03	19.16	19.24	18.61	19.16	1305620
2021-06-04	19.22	19.46	19.18	19.24	792206
2021-06-07	19.21	19.29	18.76	18.81	1667034
2021-06-08	18.84	19.30	18.77	19.25	1137446
2021-06-09	19.28	19.30	19.07	19.15	756782
2021-06-10	19.29	19.30	18.76	18.77	856412
2021-06-11	18.94	19.12	18.69	18.93	704851
2021-06-14	18.91	19.24	18.79	18.83	842526
2021-06-15	18.83	19.33	18.76	19.30	1050022
2021-06-16	19.20	19.20	18.16	18.28	2381967
2021-06-17	18.17	18.30	16.67	17.03	1950786
2021-06-18	16.14	16.71	15.96	16.14	2605225
2021-06-21	16.43	16.61	16.26	16.27	910300
2021-06-22	16.24	16.72	16.09	16.56	749788
2021-06-23	16.47	16.71	16.33	16.37	801330
2021-06-24	16.50	16.57	16.17	16.44	853843
2021-06-25	16.62	16.80	16.34	16.34	3194532
2021-06-28	16.31	16.42	15.97	16.39	988794
2021-06-29	16.43	16.74	16.22	16.23	595066
2021-06-30	16.21	16.51	16.16	16.33	1187688
2021-07-01	16.55	16.81	16.50	16.57	621753
2021-07-02	16.55	16.60	16.32	16.46	457479
2021-07-06	16.54	16.54	15.82	16.00	743043
2021-07-07	15.90	16.35	15.85	16.25	852508
2021-07-08	15.92	16.22	15.57	15.95	1037714
2021-07-09	16.37	16.61	16.25	16.36	766532
2021-07-12	16.15	16.45	15.97	16.19	675624
2021-07-13	16.25	16.27	15.89	15.94	746762
2021-07-14	15.98	16.22	15.68	15.68	800101
2021-07-15	15.49	15.70	15.43	15.54	780762
2021-07-16	15.66	15.73	15.02	15.05	1040479
2021-07-19	14.63	14.76	14.21	14.49	1037725
2021-07-20	14.49	14.95	14.37	14.61	879928
2021-07-21	14.83	14.97	14.64	14.66	517523
2021-07-22	14.60	14.64	14.25	14.26	536185
2021-07-23	14.45	14.45	14.04	14.37	691301
2021-07-26	14.40	14.60	14.37	14.41	644442
2021-07-27	14.22	14.46	14.05	14.35	658008
2021-07-28	14.45	14.71	14.27	14.53	1461093
2021-07-29	14.74	14.94	14.58	14.65	1168201
2021-07-30	14.66	14.82	14.56	14.79	948383
2021-08-02	14.80	15.50	14.80	15.20	1653456
2021-08-03	15.24	15.43	14.97	15.36	949504
2021-08-04	15.18	15.52	14.28	14.73	1827588
2021-08-05	15.13	15.32	14.73	14.83	694388
2021-08-06	15.00	15.21	14.93	15.00	574831
2021-08-09	14.92	15.02	14.69	14.91	727574
2021-08-10	14.84	15.27	14.77	15.15	800449
2021-08-11	15.27	15.47	15.14	15.38	555556
2021-08-12	15.31	15.39	14.87	15.05	561156
2021-08-13	15.03	15.03	14.75	14.79	326626
2021-08-16	14.69	14.87	14.41	14.84	620736
2021-08-17	14.63	14.94	14.50	14.87	745495
2021-08-18	14.78	15.22	14.78	14.94	714073
2021-08-19	14.70	14.76	14.22	14.26	534041
2021-08-20	14.29	14.54	14.09	14.51	608151
2021-08-23	14.70	14.70	14.37	14.58	388772
2021-08-24	14.67	14.99	14.67	14.91	483164
2021-08-25	14.88	15.22	14.79	15.12	444990
2021-08-26	15.06	15.09	14.73	14.80	406552
2021-08-27	14.79	15.47	14.79	15.36	824979
2021-08-30	15.43	15.53	15.28	15.42	426021
2021-08-31	15.41	15.57	15.02	15.13	520329
2021-09-01	15.13	15.38	14.88	15.36	509178
2021-09-02	15.36	15.44	15.19	15.43	439263
2021-09-03	15.42	15.60	15.33	15.55	554842
2021-09-07	15.41	15.41	14.90	15.11	805081
2021-09-08	15.00	15.22	14.70	14.78	577369
2021-09-09	14.69	14.75	14.42	14.43	644581
2021-09-10	14.57	14.69	14.14	14.21	576912
2021-09-13	14.38	14.59	14.22	14.34	491037
2021-09-14	14.64	14.93	14.42	14.76	830048
2021-09-15	14.88	15.65	14.77	15.61	978709
2021-09-16	15.63	15.63	14.91	15.10	729869
2021-09-17	15.11	15.11	14.43	14.53	2627296
2021-09-20	14.10	14.39	13.86	14.31	775748
2021-09-21	14.42	14.49	13.83	13.88	634223
2021-09-22	14.03	14.24	13.88	13.96	605825
2021-09-23	14.08	14.64	14.08	14.23	699705
2021-09-24	14.19	14.31	13.72	13.72	977718
2021-09-27	13.80	14.58	13.77	14.45	1151643
2021-09-28	14.73	15.59	14.54	15.38	1771325
2021-09-29	15.44	15.69	14.71	14.81	1255048
2021-09-30	15.00	15.00	14.22	14.27	1090183
2021-10-01	14.66	15.17	14.41	14.86	1621183
2021-10-04	14.86	15.10	14.28	14.32	1083283
2021-10-05	14.21	14.76	13.94	14.61	1338253
2021-10-06	14.24	14.62	13.89	14.25	818993
2021-10-07	14.42	14.91	14.42	14.60	869540
2021-10-08	14.65	14.97	14.49	14.51	849379
2021-10-11	14.64	15.00	14.55	14.56	550812
2021-10-12	14.50	14.76	14.40	14.53	707518
2021-10-13	14.52	14.59	14.21	14.51	591364
2021-10-14	14.53	14.96	14.53	14.85	867172
2021-10-15	15.23	15.32	14.78	14.78	1019420
2021-10-18	14.66	14.98	14.66	14.84	951911
2021-10-19	15.00	15.10	14.77	14.96	576840
2021-10-20	14.97	15.02	14.72	14.85	1337493
2021-10-21	14.86	14.98	14.62	14.70	726163
2021-10-22	14.78	14.97	14.29	14.30	591978
2021-10-25	14.30	14.35	13.83	13.95	1367000
2021-10-26	14.05	14.74	13.33	13.34	2253775
2021-10-27	13.07	13.12	12.46	12.80	2149322
2021-10-28	12.85	13.07	12.63	12.97	1527627
2021-10-29	13.00	13.14	12.90	13.05	1874555
2021-11-01	13.05	13.21	12.72	12.78	1442265
2021-11-02	12.88	12.92	12.55	12.57	968774
2021-11-03	12.52	13.00	12.50	12.97	1037533
2021-11-04	12.91	12.99	12.38	12.57	1027163
2021-11-05	12.75	13.24	12.62	13.07	1086685
2021-11-08	13.14	13.42	12.89	13.01	883305
2021-11-09	13.00	13.07	12.77	12.82	751851
2021-11-10	12.76	12.85	12.30	12.36	949794
2021-11-11	12.38	12.62	12.37	12.42	584758
2021-11-12	12.43	12.66	12.35	12.51	892615
2021-11-15	12.58	12.69	12.41	12.50	1210733
2021-11-16	12.43	12.51	12.20	12.20	908630
2021-11-17	12.13	12.22	11.87	12.07	1494380
2021-11-18	12.03	12.08	11.59	11.75	1953559
2021-11-19	11.56	11.64	11.24	11.29	1468407
2021-11-22	11.39	11.82	11.34	11.71	1891899
2021-11-23	11.75	12.27	11.72	12.22	1511177
2021-11-24	12.13	12.14	11.85	11.96	921997
2021-11-26	11.32	11.75	11.15	11.61	1057598
2021-11-29	11.76	11.76	11.13	11.60	2045433
2021-11-30	11.42	11.52	10.87	11.07	2309299
2021-12-01	11.46	11.73	10.90	10.90	1442672
2021-12-02	11.05	11.70	10.96	11.55	891210
2021-12-03	11.59	11.77	11.28	11.40	628016
2021-12-06	11.67	11.92	11.62	11.65	710557
2021-12-07	11.81	11.91	11.56	11.61	649516
2021-12-08	11.64	11.76	11.37	11.41	569792
2021-12-09	11.30	11.38	11.16	11.26	645516
2021-12-10	11.37	11.42	11.15	11.31	911294
2021-12-13	11.17	11.37	11.08	11.28	779041
2021-12-14	11.30	11.59	11.25	11.42	705878
2021-12-15	11.28	11.84	11.25	11.61	1388733
2021-12-16	11.67	11.92	11.59	11.60	966878
2021-12-17	11.60	11.82	11.53	11.73	3511762
2021-12-20	11.22	11.50	10.64	10.99	1787030
2021-12-21	11.08	11.61	11.05	11.47	950598
2021-12-22	11.53	11.63	11.41	11.59	610013
2021-12-23	11.60	11.70	11.48	11.54	425924
2021-12-27	11.50	11.93	11.49	11.91	975342
2021-12-28	11.89	12.07	11.72	11.80	810222
2021-12-29	11.82	12.08	11.82	11.97	472992
2021-12-30	12.00	12.11	11.83	11.87	447442
2021-12-31	11.83	12.17	11.83	12.03	1037495
2022-01-03	12.05	12.35	12.05	12.17	693496
2022-01-04	12.18	12.76	12.18	12.59	812240
2022-01-05	12.84	13.06	12.62	12.66	1195283
2022-01-06	12.79	13.03	12.65	12.81	994234
2022-01-07	12.78	13.19	12.75	13.02	507340
2022-01-10	13.01	13.14	12.65	12.96	1180242
2022-01-11	13.02	13.14	12.86	13.04	762591
2022-01-12	13.21	13.33	13.01	13.23	794273
2022-01-13	13.39	14.07	13.39	13.91	873405
2022-01-14	13.85	14.29	13.73	14.28	884918
2022-01-18	13.91	14.29	13.91	14.11	916562
2022-01-19	14.12	14.64	14.01	14.47	1468541
2022-01-20	14.43	14.43	13.67	13.72	1211772
2022-01-21	13.69	13.95	13.22	13.26	1046680
2022-01-24	12.96	13.30	12.67	13.21	1102586
2022-01-25	12.96	13.16	12.59	13.01	916467
2022-01-26	13.14	13.30	12.76	12.88	830168
2022-01-27	12.97	13.67	12.89	13.15	840479
2022-01-28	13.07	13.13	12.62	13.06	849220
2022-01-31	12.75	13.45	12.73	13.31	1536361
2022-02-01	13.31	13.72	13.29	13.61	1201216
2022-02-02	14.10	14.35	13.43	14.02	1632830
2022-02-03	14.02	14.20	13.71	13.88	1161902
2022-02-04	13.76	13.88	13.31	13.81	1482707
2022-02-07	13.69	13.90	13.50	13.56	1115028
2022-02-08	13.57	13.93	13.45	13.88	841139
2022-02-09	14.00	14.25	13.83	13.90	671011
2022-02-10	13.88	14.07	13.59	13.70	904207
2022-02-11	13.73	14.05	13.52	13.66	712538
2022-02-14	13.65	13.65	13.15	13.49	989892
2022-02-15	13.55	13.98	13.54	13.95	571334
2022-02-16	13.87	14.02	13.66	13.94	531152
2022-02-17	13.75	13.97	13.75	13.95	652902
2022-02-18	13.90	14.04	13.34	13.35	974927
2022-02-22	13.26	13.29	12.82	12.92	1237216
2022-02-23	13.00	13.21	12.66	12.66	999558
2022-02-24	12.35	12.48	12.01	12.42	1024028
2022-02-25	12.51	13.14	12.50	13.13	554739
2022-02-28	12.75	12.96	12.60	12.78	840946
2022-03-01	12.71	12.78	11.73	11.81	1251362
2022-03-02	11.98	12.57	11.94	12.45	915822
2022-03-03	12.52	12.66	12.30	12.43	768079
2022-03-04	12.02	12.42	12.02	12.28	1221523
2022-03-07	12.25	12.32	11.55	11.60	937319
2022-03-08	11.71	12.18	11.51	11.75	793124
2022-03-09	12.12	12.30	11.92	12.10	996892
2022-03-10	11.95	12.09	11.68	12.01	661243
2022-03-11	12.08	12.19	11.80	11.80	531988
2022-03-14	11.89	12.13	11.76	11.84	1490551
2022-03-15	11.82	12.00	11.53	11.91	1502361
2022-03-16	12.10	13.16	12.10	13.15	2207759
2022-03-17	12.98	13.11	12.59	12.78	662079
2022-03-18	12.92	12.92	12.21	12.69	4875410
2022-03-21	12.88	13.00	12.54	12.72	815711
2022-03-22	12.97	13.27	12.73	12.80	630528
2022-03-23	12.62	12.64	12.11	12.13	501055
2022-03-24	12.19	12.79	12.07	12.69	834411
2022-03-25	12.79	13.26	12.61	13.26	1000859
2022-03-28	13.18	13.43	13.03	13.25	953811
2022-03-29	13.47	13.61	13.15	13.55	1248718
2022-03-30	13.54	13.54	13.10	13.25	944012
2022-03-31	13.31	13.45	13.06	13.18	858436
2022-04-01	13.28	13.42	13.02	13.23	921107
2022-04-04	13.26	13.38	13.03	13.18	727201
2022-04-05	13.05	13.30	12.60	12.63	959360
2022-04-06	12.50	12.88	12.45	12.77	1396198
2022-04-07	12.73	12.80	12.31	12.63	1085263
2022-04-08	12.58	13.21	12.58	13.10	823486
2022-04-11	12.91	13.23	12.66	12.70	1120070
2022-04-12	12.79	13.16	12.63	12.90	1157598
2022-04-13	12.69	13.34	12.56	13.31	911980
2022-04-14	12.85	13.21	12.85	13.10	1075177
2022-04-18	12.96	13.10	12.75	12.96	1020806
2022-04-19	12.97	13.30	12.86	13.23	826274
2022-04-20	13.29	13.83	13.29	13.73	828153
2022-04-21	13.98	14.00	13.51	13.72	891031
2022-04-22	13.74	13.74	13.27	13.38	825126
2022-04-25	13.38	13.38	12.70	13.25	945864
2022-04-26	14.86	14.89	12.62	12.65	2234799
2022-04-27	12.84	13.49	12.64	13.43	1596077
2022-04-28	13.65	14.02	13.36	13.91	1154577
2022-04-29	13.90	14.03	13.41	13.48	994372
2022-05-02	13.75	13.87	13.10	13.53	1376291
2022-05-03	13.56	14.06	13.47	13.91	923060
2022-05-04	13.98	14.37	13.63	14.34	1982879
2022-05-05	14.08	14.08	13.64	14.00	1094176
2022-05-06	13.91	13.97	13.46	13.63	880989
2022-05-09	13.38	13.68	13.25	13.30	840575
2022-05-10	13.51	13.62	12.53	12.95	846379
2022-05-11	13.02	13.59	12.88	12.96	1063519
2022-05-12	12.90	13.27	12.72	13.06	807627
2022-05-13	13.22	13.65	13.08	13.26	648573
2022-05-16	13.15	13.92	13.02	13.85	801697
2022-05-17	14.13	14.63	14.11	14.56	1693052
2022-05-18	14.44	14.79	13.83	13.97	1442142
2022-05-19	13.75	14.56	13.75	14.50	2220760
2022-05-20	14.69	14.74	13.77	14.12	1460697
2022-05-23	14.39	14.82	14.32	14.53	1373743
2022-05-24	14.52	14.64	13.79	14.18	771624
2022-05-25	14.06	14.70	14.03	14.59	817343
2022-05-26	14.75	15.81	14.70	15.66	2287787
2022-05-27	16.52	17.03	15.97	16.98	2252019
2022-05-31	16.65	16.71	16.12	16.45	1358249
2022-06-01	16.62	17.17	16.47	16.90	1554874
2022-06-02	16.88	17.05	16.44	16.68	1014563
2022-06-03	16.52	17.08	16.47	17.00	1097189
2022-06-06	17.07	17.22	16.62	16.68	1239501
2022-06-07	16.55	17.06	16.55	16.97	837170
2022-06-08	16.94	17.84	16.60	17.65	1547179
2022-06-09	17.74	17.94	17.35	17.42	1351774
2022-06-10	16.97	17.29	16.74	16.98	1620686
2022-06-13	16.46	16.55	15.68	15.76	1862034
2022-06-14	15.79	16.02	15.59	15.91	1083155
2022-06-15	16.19	16.32	15.84	16.08	980703
2022-06-16	15.60	15.60	14.62	14.80	969540
2022-06-17	14.94	14.94	14.43	14.53	1297263
2022-06-21	14.93	15.00	14.59	14.75	654403
2022-06-22	14.61	14.75	14.35	14.52	878414
2022-06-23	14.62	14.74	13.93	14.06	1072039
2022-06-24	14.19	15.20	14.19	14.98	2302713
2022-06-27	15.01	15.26	14.77	14.93	933571
2022-06-28	15.13	15.28	14.65	14.68	2276020
2022-06-29	14.74	14.83	14.37	14.38	870016
2022-06-30	14.11	14.34	13.92	14.00	2176612
2022-07-01	13.88	14.36	13.57	14.25	1401762
2022-07-05	13.90	13.97	13.21	13.74	1323991
2022-07-06	13.67	13.77	13.13	13.53	886279
2022-07-07	13.74	14.18	13.69	13.91	834108
2022-07-08	13.96	14.01	13.47	13.49	855956
2022-07-11	12.97	13.07	11.90	12.35	2300005
2022-07-12	12.25	12.77	11.95	12.53	2065904
2022-07-13	12.24	12.48	12.02	12.05	1549413
2022-07-14	11.84	12.40	11.60	12.36	1741570
2022-07-15	12.73	12.77	12.36	12.56	975588
2022-07-18	12.80	13.02	12.41	12.60	1020037
2022-07-19	13.17	13.71	13.01	13.39	1426945
2022-07-20	13.26	13.49	12.94	13.25	875839
2022-07-21	12.95	13.30	12.79	13.30	831209
2022-07-22	13.26	13.51	13.12	13.49	1414899
2022-07-25	13.50	13.71	13.33	13.50	683404
2022-07-26	13.51	13.63	13.32	13.49	651003
2022-07-27	13.44	14.08	13.44	14.04	857833
2022-07-28	14.13	14.20	13.76	14.19	665106
2022-07-29	14.50	14.77	14.18	14.71	1429683
2022-08-01	14.53	14.85	14.32	14.82	1447733
2022-08-02	14.42	14.67	14.09	14.53	1256917
2022-08-03	14.98	14.98	12.91	13.57	1878561
2022-08-04	13.45	13.55	13.15	13.23	1314848
2022-08-05	13.16	13.93	13.10	13.38	933685
2022-08-08	13.43	13.95	13.43	13.70	634309
2022-08-09	13.65	13.70	13.42	13.53	1005125
2022-08-10	13.78	13.99	13.75	13.81	824830
2022-08-11	13.86	14.27	13.84	14.12	625759
2022-08-12	14.27	14.64	14.21	14.56	589332
2022-08-15	14.28	14.46	14.16	14.30	1049985
2022-08-16	14.21	14.73	14.14	14.65	872222
2022-08-17	14.45	14.55	14.14	14.53	759253
2022-08-18	14.63	14.71	14.37	14.49	573354
2022-08-19	14.45	14.48	14.22	14.28	631900
2022-08-22	13.98	14.07	13.71	13.88	588312
2022-08-23	13.96	14.28	13.91	14.21	818504
2022-08-24	14.13	14.38	13.91	14.14	1058109
2022-08-25	14.24	14.45	13.94	14.34	540276
2022-08-26	14.33	14.33	13.58	13.58	675939
2022-08-29	13.40	13.66	13.27	13.47	584309
2022-08-30	13.52	13.60	13.31	13.48	554872
2022-08-31	13.57	13.64	12.93	13.01	1074821
2022-09-01	12.99	13.00	12.64	12.96	1114006
2022-09-02	13.19	13.50	12.88	13.08	1013263
2022-09-06	13.18	13.22	12.73	13.00	1038364
2022-09-07	13.00	13.56	12.85	13.53	1048645
2022-09-08	13.29	13.78	13.04	13.76	663828
2022-09-09	13.80	14.47	13.80	14.37	1066334
2022-09-12	14.50	14.74	14.32	14.41	683725
2022-09-13	13.88	14.11	13.68	13.87	1069851
2022-09-14	14.56	14.56	13.55	13.82	1137223
2022-09-15	13.69	14.21	13.66	13.87	1565336
2022-09-16	13.53	13.53	12.84	13.13	2285801
2022-09-19	12.97	13.79	12.97	13.75	829846
2022-09-20	13.55	13.61	13.10	13.20	836288
2022-09-21	13.36	13.45	12.86	12.94	978975
2022-09-22	12.89	12.91	12.51	12.63	772580
2022-09-23	12.28	12.41	12.05	12.40	874533
2022-09-26	12.34	12.81	12.20	12.25	1484386
2022-09-27	12.43	12.72	12.23	12.44	1367077
2022-09-28	12.60	13.15	12.46	13.03	1780372
2022-09-29	12.83	13.00	12.32	12.95	1260928
2022-09-30	13.03	13.51	12.93	12.95	1830004
2022-10-03	13.01	13.53	12.68	13.29	1267646
2022-10-04	13.75	14.34	13.74	14.32	1293915
2022-10-05	14.09	15.32	14.07	15.01	2223545
2022-10-06	14.92	15.49	14.66	14.87	2221755
2022-10-07	14.70	14.79	14.32	14.39	895498
2022-10-10	14.44	14.74	14.32	14.55	837242
2022-10-11	14.53	14.78	14.24	14.44	1253415
2022-10-12	14.59	14.95	14.38	14.72	1076864
2022-10-13	14.41	15.29	14.04	15.05	1183090
2022-10-14	15.22	15.25	14.66	14.72	1056926
2022-10-17	15.09	15.65	15.06	15.52	1209059
2022-10-18	15.81	16.10	15.57	15.92	1112112
2022-10-19	15.68	15.97	15.54	15.87	1305968
2022-10-20	15.98	16.32	15.77	15.84	833596
2022-10-21	15.90	16.58	15.84	16.56	1300775
2022-10-24	16.60	16.88	16.46	16.79	1202044
2022-10-25	16.52	17.32	16.30	16.89	1724538
2022-10-26	16.99	17.19	16.72	16.74	1344335
2022-10-27	16.83	17.10	16.67	16.75	1529009
2022-10-28	16.79	16.99	16.61	16.70	1502243
2022-10-31	16.46	16.52	16.25	16.31	1403958
2022-11-01	16.55	16.63	16.15	16.44	1555849
2022-11-02	16.13	16.13	14.55	14.84	3490290
2022-11-03	14.89	15.91	14.68	15.53	1211413
2022-11-04	15.79	16.52	15.79	16.40	1389544
2022-11-07	16.42	16.54	16.02	16.35	915414
2022-11-08	16.50	16.88	16.39	16.65	2324458
2022-11-09	16.41	16.83	16.29	16.42	1562617
2022-11-10	17.05	17.12	16.52	16.73	1149135
2022-11-11	16.83	16.89	16.24	16.31	1381651
2022-11-14	16.10	16.94	15.99	16.60	2184277
2022-11-15	16.99	17.14	16.66	16.89	2109479
2022-11-16	16.71	16.79	16.48	16.50	1120593
2022-11-17	16.20	16.49	16.06	16.39	1468087
2022-11-18	16.58	16.67	16.12	16.20	1901753
2022-11-21	16.05	16.62	16.00	16.62	1289765
2022-11-22	16.74	17.01	16.51	16.62	1377980
2022-11-23	16.52	16.80	16.38	16.73	749263
2022-11-25	16.67	16.86	16.64	16.66	354547
2022-11-28	16.38	16.51	16.18	16.21	663990
2022-11-29	16.21	16.48	16.21	16.30	847992
2022-11-30	16.15	16.49	15.89	16.41	1977495
2022-12-01	16.46	16.71	16.19	16.31	1056929
2022-12-02	15.98	16.88	15.98	16.83	3062939
2022-12-05	16.59	16.60	16.16	16.20	1083853
2022-12-06	16.16	16.49	16.10	16.29	1082458
2022-12-07	16.28	16.46	16.11	16.20	858512
2022-12-08	16.37	16.60	16.18	16.33	930320
2022-12-09	16.21	16.44	16.07	16.09	582293
2022-12-12	16.08	16.49	15.95	16.49	1259544
2022-12-13	16.99	17.13	16.24	16.28	1202154
2022-12-14	16.30	17.00	16.30	16.55	1032776
2022-12-15	16.37	16.50	16.05	16.20	822622
2022-12-16	16.00	16.22	15.92	16.08	3600431
2022-12-19	16.09	16.45	16.03	16.33	697669
2022-12-20	16.44	16.93	16.43	16.75	1082565
2022-12-21	17.00	17.03	16.65	16.77	657405
2022-12-22	16.64	16.65	16.11	16.41	1072387
2022-12-23	16.38	16.89	16.31	16.87	606112
2022-12-27	16.87	17.00	16.67	16.94	800194
2022-12-28	16.94	16.96	16.50	16.51	740493
2022-12-29	16.62	16.87	16.53	16.72	563597
2022-12-30	16.56	16.69	16.41	16.57	697327
2023-01-03	16.70	16.88	16.43	16.56	1363329
2023-01-04	17.08	18.09	16.84	17.82	2681393
2023-01-05	18.03	19.59	17.93	19.40	3422040
2023-01-06	19.43	19.77	18.74	18.93	2186376
2023-01-09	19.73	19.92	19.07	19.26	1808660
2023-01-10	19.20	19.81	19.20	19.74	1207874
2023-01-11	19.40	19.85	18.98	19.00	1399348
2023-01-12	19.25	19.57	19.10	19.53	985131
2023-01-13	19.35	19.66	19.29	19.50	860335
2023-01-17	19.44	19.53	18.85	18.95	932413
2023-01-18	18.99	19.05	18.47	18.47	1191822
2023-01-19	18.44	18.85	18.28	18.62	926682
2023-01-20	18.77	19.13	18.58	18.92	851987
2023-01-23	18.93	19.12	18.80	18.94	658654
2023-01-24	18.92	19.02	18.70	18.76	529638
2023-01-25	18.59	18.92	18.45	18.83	511637
2023-01-26	18.92	19.48	18.79	19.04	1260052
2023-01-27	18.91	19.23	18.82	18.87	655721
2023-01-30	18.67	19.05	18.62	18.76	1047741
2023-01-31	18.90	19.27	18.89	19.25	1237504
2023-02-01	21.10	22.34	20.25	21.63	4589133
2023-02-02	22.38	23.24	22.13	22.60	2758473
2023-02-03	22.62	23.52	22.53	23.05	2229799
2023-02-06	22.96	23.04	22.28	22.63	1784728
2023-02-07	22.54	22.68	21.95	22.30	1345918
2023-02-08	22.16	22.34	21.83	22.21	1452335
2023-02-09	22.37	22.42	21.93	22.04	1012942
2023-02-10	21.93	22.07	21.52	21.75	995508
2023-02-13	21.88	22.21	21.63	21.87	1071346
2023-02-14	21.77	22.22	21.67	21.91	755635
2023-02-15	21.74	22.36	21.66	22.30	658749
2023-02-16	21.90	22.43	21.82	22.14	535726
2023-02-17	22.42	22.42	21.88	22.01	688261
2023-02-21	21.76	21.89	21.46	21.49	615773
2023-02-22	21.59	21.78	21.23	21.56	1096043
2023-02-23	21.69	21.89	21.28	21.68	1720291
2023-02-24	21.32	21.98	21.26	21.90	2047241
2023-02-27	22.12	22.27	21.98	22.09	669005
2023-02-28	22.06	22.54	22.06	22.22	1978379
2023-03-01	22.15	22.44	21.97	22.30	886697
2023-03-02	22.37	23.51	22.32	23.25	1674306
2023-03-03	23.26	23.50	22.86	23.44	760499
2023-03-06	23.08	23.14	22.56	22.65	995002
2023-03-07	22.62	22.81	22.49	22.69	1397525
2023-03-08	22.75	22.76	22.28	22.71	889752
2023-03-09	22.71	22.90	21.90	21.96	1426000
2023-03-10	21.80	21.89	21.03	21.17	1037294
2023-03-13	20.60	21.10	20.47	20.86	1813172
2023-03-14	21.40	21.85	21.16	21.41	961070
2023-03-15	20.74	21.15	20.60	21.10	1920038
2023-03-16	20.72	21.91	20.64	21.75	1506330
2023-03-17	21.63	21.85	20.97	20.99	4070793
2023-03-20	21.41	22.03	21.24	21.72	860960
2023-03-21	22.30	22.48	21.78	21.96	1515818
2023-03-22	22.00	22.24	21.61	21.64	737833
2023-03-23	21.71	21.97	21.13	21.30	677546
2023-03-24	20.85	21.24	20.74	21.20	851144
2023-03-27	21.38	21.82	21.20	21.72	740668
2023-03-28	21.65	22.08	21.53	21.90	615148
2023-03-29	22.26	22.35	21.79	21.83	907250
2023-03-30	22.13	22.55	21.94	22.55	937272
2023-03-31	22.75	22.89	22.47	22.71	1079922
2023-04-03	22.69	23.05	22.42	22.94	929260
2023-04-04	22.83	22.94	22.03	22.46	1153639
2023-04-05	22.56	22.79	22.10	22.52	818833
2023-04-06	22.60	22.60	21.98	22.08	857146
2023-04-10	22.08	22.53	21.94	22.02	1206222
2023-04-11	22.18	22.72	22.18	22.59	826258
2023-04-12	22.65	22.80	22.28	22.60	738267
2023-04-13	22.66	22.86	22.31	22.65	810000
2023-04-14	22.62	22.97	22.36	22.48	1139005
2023-04-17	22.66	22.76	22.14	22.55	458012
2023-04-18	22.56	22.57	21.74	22.04	1165469
2023-04-19	22.03	22.42	21.79	22.32	1433544
2023-04-20	22.57	22.64	21.81	21.88	971730
2023-04-21	21.80	21.80	21.29	21.56	895257
2023-04-24	21.61	21.86	21.34	21.42	1048560
2023-04-25	20.86	21.22	20.68	21.05	1260913
2023-04-26	23.09	23.09	21.06	21.14	2702727
2023-04-27	21.97	22.79	21.75	22.65	1386633
2023-04-28	22.51	22.70	22.29	22.47	969712
2023-05-01	22.75	22.99	22.44	22.47	956286
2023-05-02	22.34	22.34	21.49	22.11	747825
2023-05-03	22.12	22.25	21.46	21.52	872428
2023-05-04	21.42	21.63	21.17	21.32	638822
2023-05-05	21.48	21.92	21.25	21.75	901273
2023-05-08	21.83	21.83	21.27	21.51	617063
2023-05-09	21.47	21.53	21.24	21.33	703453
2023-05-10	21.50	21.60	20.79	20.95	898030
2023-05-11	20.83	20.95	20.66	20.89	661897
2023-05-12	20.95	21.15	20.69	20.96	580898
2023-05-15	21.07	21.19	20.92	21.13	625397
2023-05-16	21.11	21.15	20.78	20.92	741122
2023-05-17	21.12	21.66	21.02	21.48	1027035
2023-05-18	21.40	21.63	20.98	21.55	1008974
2023-05-19	22.13	22.22	21.59	21.88	799660
2023-05-22	21.87	22.24	21.82	22.14	724009
2023-05-23	21.94	22.47	21.77	22.08	861302
2023-05-24	21.84	21.95	21.47	21.61	678117
2023-05-25	21.51	21.75	21.30	21.75	640893
2023-05-26	21.84	22.10	21.67	21.90	696423
2023-05-30	21.78	21.88	21.33	21.44	667601
2023-05-31	21.36	21.50	20.40	20.72	959757
2023-06-01	20.66	21.10	20.54	20.84	614534
2023-06-02	21.32	22.01	21.30	21.99	927472
2023-06-05	21.66	21.87	20.99	21.99	950555
2023-06-06	21.52	22.12	21.52	21.97	811825
2023-06-07	22.15	22.74	22.01	22.37	1347986
2023-06-08	22.32	22.32	21.35	21.42	1713189
2023-06-09	21.24	21.47	20.86	20.88	1002377
2023-06-12	20.81	21.20	20.61	21.15	1128830
2023-06-13	21.11	21.73	21.08	21.44	1022307
2023-06-14	21.49	21.57	20.10	20.86	1468221
2023-06-15	20.75	21.14	20.60	21.11	898803
2023-06-16	21.53	21.72	20.64	20.94	2920758
2023-06-20	20.72	20.99	20.53	20.81	787062
2023-06-21	20.72	21.01	20.52	20.85	719090
2023-06-22	20.86	21.11	20.46	21.02	1075260
2023-06-23	20.62	21.01	20.15	20.16	2228911
2023-06-26	20.28	20.66	20.28	20.40	1073810
2023-06-27	20.34	21.00	20.26	20.69	1018272
2023-06-28	20.56	20.72	20.41	20.64	673316
2023-06-29	20.57	21.08	20.51	21.01	654007
2023-06-30	21.17	21.45	21.01	21.33	1143154
2023-07-03	21.29	21.98	21.29	21.91	487380
2023-07-05	21.67	21.67	21.13	21.17	778157
2023-07-06	21.04	21.04	20.57	20.96	588471
2023-07-07	20.92	21.66	20.87	21.42	694251
2023-07-10	20.99	21.55	20.99	21.21	692978
2023-07-11	21.40	21.82	21.26	21.77	932640
2023-07-12	22.23	22.29	21.94	22.18	724920
2023-07-13	22.18	22.66	22.11	22.59	1023634
2023-07-14	22.44	22.71	22.28	22.68	742838
2023-07-17	22.53	22.80	22.48	22.74	660733
2023-07-18	22.75	23.40	22.71	23.19	789255
2023-07-19	23.23	23.38	22.96	23.35	773554
2023-07-20	23.40	23.40	22.75	23.06	591564
2023-07-21	23.16	23.23	22.87	22.99	753701
2023-07-24	22.98	23.11	22.73	22.94	513033
2023-07-25	22.89	23.57	22.81	23.36	652213
2023-07-26	23.26	23.42	22.81	22.95	881268
2023-07-27	23.19	23.49	22.94	23.08	727034
2023-07-28	23.23	23.44	23.08	23.23	683497
2023-07-31	23.25	23.40	22.88	22.96	815207
2023-08-01	22.61	22.75	22.31	22.43	1283531
2023-08-02	21.97	21.97	19.49	20.00	3463863
2023-08-03	20.03	20.86	19.85	20.73	1461748
2023-08-04	20.58	20.73	19.52	19.56	1897027
2023-08-07	19.55	20.10	19.48	19.98	1367173
2023-08-08	19.62	20.25	19.39	20.15	680694
2023-08-09	20.20	20.31	19.82	19.95	807142
2023-08-10	19.96	20.26	19.87	20.23	583715
2023-08-11	20.15	20.16	19.69	19.95	567693
2023-08-14	19.94	19.94	19.51	19.83	878646
2023-08-15	19.70	19.70	19.14	19.28	936474
2023-08-16	19.28	19.59	19.23	19.30	699702
2023-08-17	19.34	19.64	18.94	19.20	1055919
2023-08-18	19.01	19.32	18.92	19.21	811539
2023-08-21	19.31	19.31	18.88	19.04	1283630
2023-08-22	19.19	19.43	18.97	19.29	769168
2023-08-23	19.30	19.65	19.15	19.53	542530
2023-08-24	19.35	19.72	19.30	19.33	610956
2023-08-25	19.38	19.57	19.08	19.46	443625
2023-08-28	19.54	19.80	19.44	19.49	458670
2023-08-29	19.56	19.84	19.55	19.80	500719
2023-08-30	19.68	19.90	19.68	19.89	737359
2023-08-31	19.88	19.99	19.71	19.86	616254
2023-09-01	20.09	20.29	20.01	20.28	783988
2023-09-05	19.91	19.94	19.23	19.47	821365
2023-09-06	19.56	19.89	19.27	19.29	752146
2023-09-07	19.24	19.33	18.82	18.89	1170340
2023-09-08	18.83	18.84	18.58	18.63	993165
2023-09-11	18.91	19.04	18.43	18.48	745437
2023-09-12	18.45	18.66	18.30	18.55	1011020
2023-09-13	18.29	18.45	17.90	18.02	1837176
2023-09-14	18.30	18.70	18.30	18.37	1941934
2023-09-15	18.24	18.35	17.98	18.31	3270402
2023-09-18	18.32	18.33	17.93	17.95	1135616
2023-09-19	18.05	18.24	17.93	18.22	2014427
2023-09-20	18.27	18.50	18.13	18.15	916717
2023-09-21	18.03	18.08	17.70	17.78	1028734
2023-09-22	17.78	17.88	17.19	17.19	1085226
2023-09-25	17.09	17.50	17.07	17.29	1205175
2023-09-26	17.19	17.33	16.94	16.95	938811
2023-09-27	17.12	17.19	16.92	16.95	942046
2023-09-28	16.90	17.20	16.88	17.05	1745254
2023-09-29	17.26	17.35	16.69	16.73	1539708
2023-10-02	16.62	16.75	16.43	16.59	1459281
2023-10-03	16.29	16.43	15.97	16.04	2661679
2023-10-04	16.19	16.42	15.87	16.28	1821235
2023-10-05	16.25	16.34	15.64	15.87	2476708
2023-10-06	15.81	15.89	15.38	15.57	1645929
2023-10-09	15.47	15.88	15.32	15.71	1124479
2023-10-10	15.71	16.00	15.64	15.73	1447642
2023-10-11	16.09	16.46	16.09	16.31	1688644
2023-10-12	16.20	16.20	15.45	15.56	1650933
2023-10-13	15.70	15.73	15.28	15.47	1635950
2023-10-16	15.69	15.69	15.33	15.40	1154711
2023-10-17	15.22	15.76	15.21	15.65	1787954
2023-10-18	15.37	15.59	15.30	15.41	1447852
2023-10-19	15.25	15.77	15.25	15.39	1966155
2023-10-20	15.40	15.47	15.16	15.19	2125614
2023-10-23	15.13	15.26	14.90	14.92	1821776
2023-10-24	15.08	15.22	14.99	15.12	1188127
2023-10-25	14.97	15.10	14.80	14.86	1597987
2023-10-26	14.91	15.25	14.87	15.07	2049307
2023-10-27	15.13	15.29	14.89	15.24	1330663
2023-10-30	15.42	15.60	15.17	15.50	2175039
2023-10-31	15.57	15.70	15.40	15.45	1582297
2023-11-01	14.00	15.00	13.56	14.63	4787337
2023-11-02	14.84	14.84	14.34	14.51	2571553
2023-11-03	14.79	15.22	14.75	14.95	2299135
2023-11-06	15.00	15.02	14.49	14.52	2424823
2023-11-07	14.39	14.82	14.35	14.75	1910138
2023-11-08	14.82	14.97	14.69	14.72	2136858
2023-11-09	14.90	14.92	14.50	14.65	2122244
2023-11-10	14.64	14.67	14.33	14.60	2009823
2023-11-13	14.51	14.59	13.82	13.90	2200175
2023-11-14	14.35	14.85	14.33	14.82	1912133
2023-11-15	14.92	15.08	14.77	14.90	2435857
2023-11-16	14.84	14.92	14.46	14.65	1554220
2023-11-17	14.80	15.06	14.76	15.01	2202087
2023-11-20	14.95	15.02	14.77	14.92	1002470
2023-11-21	14.81	14.91	14.73	14.77	1122764
2023-11-22	14.95	15.01	14.77	14.81	774055
2023-11-24	14.82	14.95	14.79	14.88	1063712
2023-11-27	14.76	14.84	14.55	14.79	941307
2023-11-28	14.81	14.81	14.52	14.68	1500926
2023-11-29	14.84	15.02	14.70	14.75	1034376
2023-11-30	14.80	14.98	14.63	14.76	1511584
2023-12-01	14.74	15.52	14.60	15.49	1778085
2023-12-04	15.44	15.85	15.43	15.68	1497849
2023-12-05	15.55	15.68	15.31	15.35	1826105
2023-12-06	15.44	15.66	15.30	15.32	1113251
2023-12-07	15.35	15.53	15.22	15.45	1351272
2023-12-08	15.39	15.69	15.29	15.36	1269121
2023-12-11	15.43	15.59	15.34	15.55	1136551
2023-12-12	15.44	15.53	15.32	15.44	957898
2023-12-13	15.42	16.00	15.27	15.93	2095280
2023-12-14	16.20	16.63	15.99	16.12	1812896
2023-12-15	16.19	16.22	15.82	15.83	4847494
2023-12-18	15.90	16.02	15.81	15.86	1714664
2023-12-19	15.96	16.20	15.96	16.14	1729525
2023-12-20	16.07	16.33	15.85	15.88	2124895
2023-12-21	16.03	16.53	15.89	16.49	1713173
2023-12-22	16.59	16.77	16.50	16.76	936433
2023-12-26	16.66	17.33	16.66	17.26	3297746
2023-12-27	17.31	17.35	16.95	16.97	1306811
2023-12-28	16.90	16.98	16.56	16.65	910473
2023-12-29	16.58	16.62	16.29	16.38	977330
2024-01-02	16.17	16.59	16.10	16.22	1111548
2024-01-03	15.91	16.03	15.20	15.20	2672798
2024-01-04	15.27	15.53	15.08	15.28	1834710
2024-01-05	15.21	15.73	15.19	15.51	1436393
2024-01-08	15.41	15.88	15.41	15.88	1294265
2024-01-09	15.60	15.62	15.39	15.53	1526801
2024-01-10	15.42	15.71	15.42	15.65	1331901
2024-01-11	15.67	15.74	15.41	15.66	1566596
2024-01-12	15.89	15.95	15.38	15.39	719255
2024-01-16	15.57	15.57	15.28	15.35	1059946
2024-01-17	15.06	15.18	14.66	14.67	1304650
2024-01-18	14.71	14.73	14.46	14.68	1125847
2024-01-19	14.76	15.08	14.50	15.00	1143964
2024-01-22	15.06	15.31	14.92	14.92	1514259
2024-01-23	15.17	15.26	14.85	14.97	1575920
2024-01-24	15.17	15.17	14.72	14.81	1072551
2024-01-25	15.05	15.11	14.83	15.04	968010
2024-01-26	15.15	15.50	15.13	15.32	1098154
2024-01-29	15.24	15.26	14.93	15.19	1482333
2024-01-30	15.04	15.34	14.99	15.09	1380503
2024-01-31	15.13	15.14	14.49	14.56	3866177
2024-02-01	14.75	14.96	14.51	14.93	3830639
2024-02-02	14.71	15.16	14.60	15.00	1706469
2024-02-05	14.72	14.79	14.30	14.51	1848583
2024-02-06	14.23	14.60	14.02	14.37	2825826
2024-02-07	15.78	16.41	15.19	16.39	4444144
2024-02-08	16.20	16.37	15.49	16.11	6272080
2024-02-09	15.93	15.94	15.48	15.52	2263966
2024-02-12	15.53	16.82	15.53	16.80	3061707
2024-02-13	16.29	16.56	16.10	16.25	3130287
2024-02-14	16.36	16.41	15.94	16.32	1638060
2024-02-15	16.37	16.88	16.29	16.86	1669860
2024-02-16	16.73	16.73	16.05	16.10	1362979
2024-02-20	15.88	16.55	15.80	16.46	1792365
2024-02-21	16.46	17.05	16.41	17.03	1300130
2024-02-22	16.92	17.28	16.88	17.11	1339122
2024-02-23	17.16	17.33	16.99	17.25	1222060
2024-02-26	17.15	17.37	17.03	17.26	1191601
2024-02-27	17.47	17.52	16.88	17.08	2181609
2024-02-28	16.87	17.11	16.52	16.52	1007063
2024-02-29	16.72	17.13	16.67	16.92	1750354
2024-03-01	16.96	17.31	16.86	17.21	1089086
2024-03-04	17.22	17.36	16.77	16.83	1867702
2024-03-05	16.68	17.17	16.68	16.83	954725
2024-03-06	16.91	16.92	16.18	16.20	1672083
2024-03-07	16.39	16.97	16.26	16.88	1692035
2024-03-08	17.04	17.12	16.24	16.25	1280670
2024-03-11	16.10	16.74	16.05	16.57	1105892
2024-03-12	16.80	16.80	15.98	16.04	1299542
2024-03-13	15.97	16.33	15.64	15.66	1444091
2024-03-14	15.58	15.63	15.09	15.25	1959044
2024-03-15	15.18	15.65	15.13	15.56	2894882
2024-03-18	15.44	15.56	15.07	15.13	1610444
2024-03-19	15.17	15.47	15.11	15.18	1011436
2024-03-20	15.02	15.58	15.02	15.46	872619
2024-03-21	15.57	15.70	15.48	15.64	1113058
2024-03-22	15.63	15.69	15.32	15.34	934753
2024-03-25	15.45	15.93	15.45	15.55	763676
2024-03-26	15.65	15.73	15.49	15.61	773567
2024-03-27	15.77	16.19	15.74	16.19	868333
2024-03-28	16.23	16.75	16.23	16.59	1757929
2024-04-01	16.73	17.01	16.59	16.76	1457369
2024-04-02	16.58	16.99	16.44	16.97	2106353
2024-04-03	16.95	17.58	16.95	17.25	2219640
2024-04-04	17.16	17.29	16.04	16.09	1649658
2024-04-05	16.05	16.10	15.52	15.69	2434894
2024-04-08	15.68	15.88	15.41	15.51	1490228
2024-04-09	15.56	16.08	15.55	16.05	1020244
2024-04-10	15.71	16.19	15.52	16.10	1570187
2024-04-11	16.03	16.16	15.72	15.87	1138140
2024-04-12	15.80	15.91	15.26	15.30	1540423
2024-04-15	15.47	15.75	15.23	15.31	1116598
2024-04-16	15.18	15.38	15.03	15.18	1758304
2024-04-17	15.33	15.57	15.09	15.09	1096362
2024-04-18	15.17	15.47	15.06	15.42	951778
2024-04-19	14.75	14.83	14.14	14.57	2734246
2024-04-22	14.59	14.88	14.44	14.81	1164755
2024-04-23	14.71	15.00	14.71	14.85	908659
2024-04-24	14.89	14.97	14.56	14.89	1428258
2024-04-25	14.92	15.08	14.61	14.85	1102094
2024-04-26	14.87	15.34	14.82	15.07	1097285
2024-04-29	15.14	15.72	15.14	15.66	1954942
2024-04-30	15.46	15.62	14.92	14.96	1987816
2024-05-01	13.10	13.65	12.41	12.58	9081012
2024-05-02	12.64	13.20	12.56	13.09	2927319
2024-05-03	13.38	13.67	13.14	13.17	1483504
2024-05-06	13.26	13.68	13.24	13.36	1316483
2024-05-07	13.42	13.88	13.34	13.39	1799357
2024-05-08	13.20	13.54	13.16	13.40	1058552
2024-05-09	13.48	13.53	13.36	13.45	718211
2024-05-10	13.51	13.51	13.20	13.48	924059
2024-05-13	13.56	13.91	13.50	13.63	1289766
2024-05-14	13.83	14.01	13.65	13.94	2055050
2024-05-15	14.13	14.15	13.51	13.66	1596027
2024-05-16	13.63	13.80	13.47	13.72	1221712
2024-05-17	13.75	13.75	13.25	13.29	1649137
2024-05-20	13.26	13.35	12.98	13.15	2955135
2024-05-21	13.10	13.22	12.85	12.93	1682106
2024-05-22	12.95	13.06	12.53	12.57	2075076
2024-05-23	12.53	12.68	12.09	12.16	1880679
2024-05-24	12.29	12.60	12.23	12.56	1659692
2024-05-28	12.65	13.06	12.60	12.71	1166850
2024-05-29	12.45	12.70	12.43	12.60	944905
2024-05-30	12.60	12.72	12.54	12.63	711958
2024-05-31	12.66	12.83	12.42	12.69	1212811
2024-06-03	12.55	12.73	12.34	12.34	1513054
2024-06-04	12.20	12.25	12.01	12.20	1602505
2024-06-05	12.23	12.44	12.09	12.36	1383374
2024-06-06	12.36	12.47	12.07	12.12	958102
2024-06-07	11.97	12.09	11.85	11.87	1024434
2024-06-10	11.71	12.07	11.61	11.97	1637295
2024-06-11	11.83	11.99	11.75	11.80	872906
2024-06-12	12.08	12.23	11.91	12.00	1255967
2024-06-13	12.00	12.00	11.52	11.73	2804236
2024-06-14	11.60	11.90	11.46	11.74	1257867
2024-06-17	11.79	12.12	11.68	11.89	1472587
2024-06-18	11.94	12.01	11.13	11.29	2322431
2024-06-20	11.22	11.31	11.01	11.31	2203267
2024-06-21	11.30	11.43	11.07	11.10	4445463
2024-06-24	11.19	11.32	11.07	11.08	2338159
2024-06-25	11.04	11.19	10.79	10.98	2119884
2024-06-26	10.87	11.11	10.86	11.01	1644329
2024-06-27	11.01	11.12	10.80	10.99	1579130
2024-06-28	11.07	11.21	10.86	11.13	8143402
2024-07-01	11.24	11.32	10.67	10.72	1487518
2024-07-02	10.74	10.87	10.45	10.57	2328493
2024-07-03	10.65	10.65	10.46	10.50	891579
2024-07-05	10.45	10.63	10.43	10.55	2141482
2024-07-08	10.64	10.93	10.44	10.45	1775858
2024-07-09	10.40	10.42	10.08	10.20	2050006
2024-07-10	10.31	10.54	10.18	10.51	1405630
2024-07-11	10.77	11.23	10.77	11.16	1508869
2024-07-12	11.30	11.49	11.22	11.36	1421386
2024-07-15	11.43	11.70	11.27	11.28	1318441
2024-07-16	11.28	11.74	11.23	11.70	1722467
2024-07-17	11.53	11.92	11.52	11.68	2335052
2024-07-18	11.65	12.08	11.47	11.59	1301291
2024-07-19	11.48	11.58	11.17	11.31	1571574
2024-07-22	11.39	11.53	11.13	11.45	1035264
2024-07-23	11.49	11.65	11.34	11.41	1119875
2024-07-24	11.35	11.58	11.21	11.25	1419852
2024-07-25	11.14	11.45	11.14	11.29	1929609
2024-07-26	11.52	11.58	11.35	11.56	1474427
2024-07-29	11.59	11.74	11.36	11.45	1248888
2024-07-30	11.48	11.72	11.47	11.62	2906196
2024-07-31	11.41	13.60	11.33	13.36	6709061
2024-08-01	13.11	13.25	12.21	12.52	3107780
2024-08-02	12.17	12.39	11.97	12.26	2210741
2024-08-05	11.49	11.74	11.19	11.29	1972656
2024-08-06	11.06	11.49	11.02	11.28	1653994
2024-08-07	11.52	11.57	10.88	10.93	1768874
2024-08-08	11.13	11.43	11.06	11.22	2668120
2024-08-09	11.51	11.80	11.23	11.64	1922900
2024-08-12	11.61	11.71	11.26	11.38	1859554
2024-08-13	11.45	11.91	11.43	11.83	2245465
2024-08-14	11.91	11.91	11.37	11.57	1345681
2024-08-15	11.95	12.36	11.81	12.25	1960298
2024-08-16	12.12	12.33	12.00	12.25	1249400
2024-08-19	12.35	12.56	12.19	12.26	1321769
2024-08-20	12.30	12.33	11.98	11.99	797790
2024-08-21	12.10	12.35	12.00	12.21	1274684
2024-08-22	12.21	12.36	12.09	12.32	1257778
2024-08-23	12.38	12.82	12.37	12.78	1343112
2024-08-26	13.00	13.22	12.87	13.02	1092708
2024-08-27	13.01	13.01	12.70	12.91	925264
2024-08-28	12.74	12.95	12.74	12.86	770959
2024-08-29	12.96	12.98	12.70	12.79	1082713
2024-08-30	12.82	12.97	12.65	12.69	1011612
2024-09-03	12.50	12.52	12.20	12.31	1188772
2024-09-04	12.30	13.00	12.29	12.46	970840
2024-09-05	12.58	12.58	12.03	12.34	1739555
2024-09-06	12.30	12.61	12.17	12.47	1523164
2024-09-09	12.45	12.59	12.17	12.18	1096475
2024-09-10	12.16	12.16	11.85	12.04	1277457
2024-09-11	12.02	12.02	11.53	11.92	2424468
2024-09-12	11.94	12.14	11.78	11.93	1142962
2024-09-13	12.17	12.73	12.17	12.70	1415152
2024-09-16	12.83	12.98	12.67	12.92	1069828
2024-09-17	13.07	13.22	12.85	12.92	1347024
2024-09-18	12.98	13.38	12.79	12.99	1068876
2024-09-19	13.44	13.56	13.25	13.42	2357717
2024-09-20	13.24	13.33	12.95	12.99	3121414
2024-09-23	13.00	13.14	12.67	12.67	1075712
2024-09-24	12.83	13.23	12.83	12.91	1634134
2024-09-25	12.93	12.97	12.48	12.51	1217832
2024-09-26	12.81	13.27	12.81	13.23	1322484
2024-09-27	13.39	13.52	13.17	13.27	2063581
2024-09-30	13.16	13.30	13.08	13.12	1002066
2024-10-01	13.05	13.30	13.00	13.08	923811
2024-10-02	13.10	13.22	12.85	12.88	699667
2024-10-03	12.74	13.00	12.67	12.81	838070
2024-10-04	13.08	13.25	12.88	13.19	981475
2024-10-07	13.08	13.38	13.08	13.17	895270
2024-10-08	13.06	13.17	12.80	13.04	919352
2024-10-09	13.04	13.26	12.96	12.98	849446
2024-10-10	12.86	13.33	12.83	13.14	1447170
2024-10-11	13.06	13.47	12.85	13.31	1251782
2024-10-14	13.28	13.40	13.12	13.13	1475375
2024-10-15	13.05	13.30	12.76	12.77	1591224
2024-10-16	12.92	13.02	12.57	12.73	1548494
2024-10-17	13.18	13.24	12.73	13.09	1019553
2024-10-18	13.25	13.26	13.00	13.18	804972
2024-10-21	13.09	13.12	12.51	12.52	1044586
2024-10-22	12.51	12.51	12.11	12.16	1349818
2024-10-23	12.08	12.61	12.02	12.28	1160372
2024-10-24	12.35	12.38	12.10	12.28	1015985
2024-10-25	12.38	12.44	12.14	12.15	802434
2024-10-28	12.25	12.78	12.22	12.74	2219885
2024-10-29	12.57	12.86	12.36	12.44	2800232
2024-10-30	11.56	12.01	11.41	11.55	3589019
2024-10-31	11.45	11.55	11.08	11.11	2232429
2024-11-01	11.07	11.40	11.07	11.24	1546093
2024-11-04	11.18	11.50	11.18	11.35	1813004
2024-11-05	11.27	12.02	11.20	11.95	1894504
2024-11-06	12.76	12.92	12.41	12.88	3173916
2024-11-07	13.00	13.08	12.65	12.81	2159598
2024-11-08	12.79	13.07	12.74	12.80	1488864
2024-11-11	12.90	13.48	12.89	13.37	1505296
2024-11-12	13.30	13.35	12.99	13.00	1456433
2024-11-13	12.97	13.04	12.67	12.77	973155
2024-11-14	12.85	13.18	12.70	13.14	1045225
2024-11-15	13.33	13.42	12.93	12.97	1277283
2024-11-18	12.96	13.00	12.42	12.43	1384234
2024-11-19	12.17	12.27	11.95	12.16	1136926
2024-11-20	12.16	12.56	12.05	12.56	915806
2024-11-21	12.65	13.01	12.52	12.85	1031350
2024-11-22	12.89	13.07	12.86	12.93	974139
2024-11-25	13.10	13.41	12.96	12.97	1996627
2024-11-26	12.83	12.88	12.41	12.60	967122
2024-11-27	12.77	13.11	12.66	12.69	843702
2024-11-29	12.86	12.89	12.57	12.60	930256
2024-12-02	12.64	12.78	12.42	12.73	1128100
2024-12-03	12.74	12.78	12.40	12.54	658305
2024-12-04	12.55	12.57	12.07	12.13	794213
2024-12-05	12.09	12.14	11.83	11.90	919325
2024-12-06	12.00	12.00	11.72	11.85	693285
2024-12-09	12.02	12.21	11.74	11.82	1061770
2024-12-10	11.84	11.88	11.52	11.80	2388875
2024-12-11	11.93	11.93	11.52	11.78	1336477
2024-12-12	11.74	11.88	11.46	11.47	803151
2024-12-13	11.40	11.60	11.17	11.40	1100932
2024-12-16	11.34	11.53	11.14	11.15	1561242
2024-12-17	11.01	11.08	10.43	10.69	2183865
2024-12-18	10.73	11.00	10.21	10.38	2127384
2024-12-19	10.47	10.48	9.94	9.95	2369856
2024-12-20	9.85	10.31	9.85	10.04	4214423
2024-12-23	10.03	10.22	9.99	10.14	1131523
2024-12-24	10.21	10.39	10.00	10.20	1320633
2024-12-26	10.09	10.38	10.04	10.33	1587954
2024-12-27	10.19	10.45	10.14	10.30	1667847
2024-12-30	10.20	10.52	10.03	10.43	1268489
2024-12-31	10.54	10.86	10.44	10.84	1280267
2025-01-02	10.96	11.17	10.74	10.75	1622449
2025-01-03	10.79	10.88	10.51	10.57	1160683
2025-01-06	10.72	11.23	10.71	10.97	1342523
2025-01-07	10.94	11.11	10.61	10.68	1495003
2025-01-08	10.52	10.58	10.40	10.45	1228499
2025-01-10	10.24	10.32	10.13	10.17	927396
2025-01-13	10.02	10.26	10.00	10.26	1399830
2025-01-14	10.31	10.82	10.31	10.42	1712067
2025-01-15	10.73	10.84	10.45	10.45	1031290
2025-01-16	10.44	10.48	10.18	10.34	1045579
2025-01-17	10.49	10.58	10.39	10.42	736181
2025-01-21	10.50	10.77	10.38	10.73	901435
2025-01-22	10.65	10.84	10.65	10.80	754645
2025-01-23	10.77	11.15	10.66	11.07	1623398
2025-01-24	11.00	11.15	10.86	11.12	831091
2025-01-27	11.35	12.00	11.35	11.74	2547776
2025-01-28	11.66	11.80	11.34	11.35	1848095
2025-01-29	11.36	11.89	11.35	11.56	1736854
2025-01-30	11.77	12.10	11.66	11.88	1920022
2025-01-31	11.77	12.21	11.77	11.94	1758560
2025-02-03	11.61	11.69	11.30	11.61	1361238
2025-02-04	11.54	11.78	11.51	11.73	1884023
2025-02-05	12.37	12.75	11.95	12.06	3616646
2025-02-06	12.14	12.24	11.41	11.55	2149304
2025-02-07	11.53	11.77	11.39	11.49	1282313
2025-02-10	11.65	11.85	11.54	11.55	1193181
2025-02-11	11.47	11.65	11.41	11.64	1067251
2025-02-12	11.39	11.64	11.31	11.51	903292
2025-02-13	11.77	11.84	11.52	11.70	1101787
2025-02-14	11.70	11.90	11.44	11.57	792242
2025-02-18	11.60	11.90	11.53	11.68	1378913
2025-02-19	11.55	11.72	11.22	11.26	1587953
2025-02-20	11.14	11.81	11.14	11.76	1588574
2025-02-21	11.87	11.87	11.25	11.29	1910258
2025-02-24	11.40	11.59	11.25	11.34	1201385
2025-02-25	11.47	11.55	11.36	11.42	971818
2025-02-26	11.57	11.64	11.28	11.46	913010
2025-02-27	11.42	11.48	11.22	11.32	1065802
2025-02-28	11.26	11.62	11.25	11.47	1694421
2025-03-03	11.59	11.75	10.84	10.90	1658024
2025-03-04	10.70	10.94	10.47	10.63	1543783
2025-03-05	10.92	11.75	10.86	11.72	2298061
2025-03-06	11.65	11.68	11.29	11.60	1638204
2025-03-07	11.61	11.92	11.46	11.81	1240006
2025-03-10	11.62	11.83	11.33	11.33	1410213
2025-03-11	11.40	11.69	11.15	11.44	1769639
2025-03-12	11.51	11.68	11.30	11.65	1623031
2025-03-13	11.60	11.72	11.02	11.18	1952463
2025-03-14	11.51	11.83	11.43	11.67	2132245
2025-03-17	11.83	12.22	11.78	12.03	1721571
2025-03-18	12.09	12.37	11.98	12.20	1848043
2025-03-19	12.18	12.35	11.99	12.19	1532374
2025-03-20	11.92	12.36	11.91	12.26	1171342
2025-03-21	12.04	12.09	11.72	11.98	2633914
2025-03-24	12.07	12.16	11.81	11.94	811555
2025-03-25	11.89	12.01	11.74	11.85	1076052
2025-03-26	11.80	12.00	11.80	11.98	901759
2025-03-27	11.85	12.05	11.74	12.02	901168
2025-03-28	11.92	12.00	11.41	11.51	633713

Explore More About OI

Coins representing dividend payouts and trends

OI Dividend History

Discover O-I Glass Inc'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

OI Stock Split History

Discover O-I Glass Inc'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

OI Historical Prices

Explore O-I Glass Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics