UDR Historical Prices

Summary

Key Stock Metrics

36.61

(April 9, 2025)

52-Week Low

47.55

(September 16, 2024)

52-Week High

61.06

(January 4, 2022)

All-Time High

38.51

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-03	15.75	15.88	15.63	15.75	66000
1993-11-04	15.63	15.63	15.00	15.38	52100
1993-11-05	15.13	15.50	15.00	15.38	52000
1993-11-08	15.25	15.38	14.88	14.88	71100
1993-11-09	14.75	15.38	14.75	15.38	20300
1993-11-10	15.50	15.88	15.25	15.88	29700
1993-11-11	15.75	15.75	15.00	15.00	55900
1993-11-12	15.13	15.13	14.75	14.88	59900
1993-11-15	15.00	15.13	14.75	14.75	36100
1993-11-16	14.63	14.63	14.50	14.63	66100
1993-11-17	14.50	14.63	14.00	14.00	73400
1993-11-18	14.00	14.00	13.88	14.00	80200
1993-11-19	13.88	13.88	13.50	13.75	92500
1993-11-22	13.88	14.00	13.63	14.00	55900
1993-11-23	14.00	14.00	13.88	14.00	41700
1993-11-24	13.88	14.00	13.75	13.88	53000
1993-11-26	13.88	13.88	13.75	13.88	15400
1993-11-29	13.75	14.00	13.75	13.75	73800
1993-11-30	13.75	13.75	13.63	13.75	45200
1993-12-01	13.75	13.75	13.38	13.50	86800
1993-12-02	13.63	13.63	13.38	13.50	170300
1993-12-03	13.50	13.63	13.00	13.63	113600
1993-12-06	13.75	14.00	13.50	14.00	69200
1993-12-07	14.00	14.13	13.75	13.88	125100
1993-12-08	13.88	13.88	13.63	13.88	52100
1993-12-09	13.88	14.00	13.75	13.75	27700
1993-12-10	13.88	14.00	13.50	13.63	50800
1993-12-13	13.75	13.75	13.50	13.75	25900
1993-12-14	13.88	13.88	13.50	13.63	46100
1993-12-15	13.50	13.50	13.25	13.50	46600
1993-12-16	13.38	13.63	13.38	13.63	64100
1993-12-17	13.63	13.63	13.38	13.50	38500
1993-12-20	13.63	13.75	13.38	13.50	77400
1993-12-21	13.50	13.50	13.00	13.13	113100
1993-12-22	13.13	13.13	12.88	12.88	112600
1993-12-23	12.63	13.00	12.63	13.00	197000
1993-12-27	12.88	13.25	12.88	13.25	89600
1993-12-28	13.25	13.25	13.00	13.13	185000
1993-12-29	13.13	13.25	13.13	13.13	25900
1993-12-30	13.25	13.50	13.13	13.50	35000
1993-12-31	13.38	14.25	13.38	14.25	50400
1994-01-03	14.25	14.25	13.25	13.38	63600
1994-01-04	13.38	13.50	13.13	13.38	64300
1994-01-05	13.50	14.00	13.50	13.63	64800
1994-01-06	13.63	13.75	12.88	13.13	143200
1994-01-07	13.13	13.63	13.13	13.38	82600
1994-01-10	13.13	13.25	12.75	13.00	47100
1994-01-11	13.00	13.25	13.00	13.13	63000
1994-01-12	13.25	13.50	13.25	13.50	42900
1994-01-13	13.38	13.50	13.13	13.38	41300
1994-01-14	13.25	13.50	13.25	13.50	54600
1994-01-17	13.50	13.63	13.38	13.63	78800
1994-01-18	13.63	13.75	13.63	13.75	39000
1994-01-19	13.75	13.75	13.50	13.63	52600
1994-01-20	13.63	13.63	13.25	13.63	25900
1994-01-21	13.63	14.00	13.63	13.88	59800
1994-01-24	13.88	14.00	13.75	13.75	40900
1994-01-25	13.88	14.00	13.63	13.75	35500
1994-01-26	13.88	13.88	13.75	13.88	33700
1994-01-27	13.88	14.00	13.75	14.00	45300
1994-01-28	14.00	14.25	14.00	14.25	63500
1994-01-31	14.25	14.38	14.13	14.38	68000
1994-02-01	14.50	14.50	14.00	14.13	36600
1994-02-02	14.13	14.13	13.75	13.88	111100
1994-02-03	13.88	14.00	13.88	14.00	116400
1994-02-04	14.13	14.13	13.88	13.88	71400
1994-02-07	13.88	13.88	13.63	13.63	23600
1994-02-08	13.63	14.00	13.63	14.00	52800
1994-02-09	14.00	14.00	13.50	13.63	199000
1994-02-10	13.75	13.75	13.50	13.50	60100
1994-02-11	13.50	13.50	13.25	13.38	51200
1994-02-14	13.50	13.50	13.13	13.25	72300
1994-02-15	13.38	13.38	13.25	13.25	45700
1994-02-16	13.38	13.38	13.13	13.38	80300
1994-02-17	13.25	13.88	13.25	13.75	47100
1994-02-18	13.88	13.88	13.75	13.75	49000
1994-02-22	13.88	13.88	13.75	13.88	46300
1994-02-23	13.88	14.00	13.75	14.00	51100
1994-02-24	13.88	14.25	13.88	14.13	113300
1994-02-25	14.13	14.25	14.00	14.13	31700
1994-02-28	14.13	14.25	13.75	14.00	101300
1994-03-01	14.00	14.13	13.88	14.00	79700
1994-03-02	14.00	14.00	13.63	14.00	37900
1994-03-03	13.88	14.00	13.88	14.00	46800
1994-03-04	14.00	14.00	13.75	13.75	163000
1994-03-07	13.88	14.00	13.88	14.00	67200
1994-03-08	14.00	14.00	13.88	14.00	51300
1994-03-09	14.00	14.00	13.88	14.00	25400
1994-03-10	14.00	14.38	13.88	14.25	94200
1994-03-11	14.25	14.25	13.88	14.00	45100
1994-03-14	14.00	14.00	13.63	13.63	21200
1994-03-15	13.63	14.00	13.63	14.00	55000
1994-03-16	14.25	14.63	14.25	14.50	87100
1994-03-17	14.63	15.38	14.38	15.13	90700
1994-03-18	15.25	15.50	15.00	15.50	89900
1994-03-21	15.50	15.63	15.25	15.38	54000
1994-03-22	15.13	15.88	15.13	15.38	55600
1994-03-23	15.50	15.50	15.00	15.25	102600
1994-03-24	15.25	15.25	14.75	15.25	60200
1994-03-25	15.13	15.25	15.13	15.25	21600
1994-03-28	15.25	15.25	15.00	15.00	18500
1994-03-29	15.00	15.25	14.75	15.00	51700
1994-03-30	15.00	15.00	14.50	14.63	79800
1994-03-31	14.63	14.88	14.00	14.00	70400
1994-04-04	13.88	13.88	13.50	13.88	54000
1994-04-05	13.75	14.88	13.75	14.88	48900
1994-04-06	15.00	15.13	14.63	14.63	33300
1994-04-07	14.75	14.75	14.63	14.75	21900
1994-04-08	14.63	14.63	14.50	14.63	59300
1994-04-11	14.38	14.50	14.00	14.38	35900
1994-04-12	14.50	14.50	14.25	14.50	33600
1994-04-13	14.63	14.75	13.63	13.75	82400
1994-04-14	13.75	13.75	13.38	13.63	49800
1994-04-15	13.75	13.88	13.63	13.63	29600
1994-04-18	13.75	13.88	13.50	13.63	23600
1994-04-19	13.63	13.75	13.38	13.50	32800
1994-04-20	13.50	14.38	13.50	14.25	34300
1994-04-21	14.38	14.50	14.13	14.25	44200
1994-04-22	14.38	14.50	14.13	14.13	33100
1994-04-25	14.25	14.63	14.25	14.50	74700
1994-04-26	14.50	15.00	14.38	15.00	74300
1994-04-28	14.88	15.00	14.50	14.50	48600
1994-04-29	14.38	14.75	14.38	14.75	23800
1994-05-02	14.75	15.00	14.63	14.88	45300
1994-05-03	15.00	15.00	14.63	14.75	128100
1994-05-04	14.88	14.88	14.63	14.75	27100
1994-05-05	14.63	14.88	14.63	14.75	31900
1994-05-06	14.75	14.75	14.50	14.50	26800
1994-05-09	14.50	14.63	14.50	14.50	31600
1994-05-10	14.63	14.63	14.38	14.63	23600
1994-05-11	14.50	14.50	14.25	14.38	47400
1994-05-12	14.50	14.50	14.13	14.25	74600
1994-05-13	14.25	14.25	14.00	14.13	35500
1994-05-16	14.25	14.25	14.00	14.25	62000
1994-05-17	14.25	14.63	14.25	14.25	39400
1994-05-18	14.38	14.88	14.38	14.88	90700
1994-05-19	15.00	15.13	14.75	15.00	128400
1994-05-20	15.00	15.00	14.63	14.75	54400
1994-05-23	14.63	14.75	14.25	14.38	39900
1994-05-24	14.50	15.00	14.38	15.00	29700
1994-05-25	14.88	15.00	14.75	14.75	32400
1994-05-26	14.88	14.88	14.63	14.63	26900
1994-05-27	14.50	14.50	14.25	14.50	26800
1994-05-31	14.50	14.75	14.50	14.63	12900
1994-06-01	14.63	14.75	14.50	14.75	18300
1994-06-02	14.75	14.75	14.63	14.75	18400
1994-06-03	14.75	14.75	14.50	14.75	22900
1994-06-06	14.75	14.88	14.63	14.75	33800
1994-06-07	14.63	14.88	14.63	14.75	12200
1994-06-08	14.88	14.88	14.63	14.63	25400
1994-06-09	14.63	14.63	14.50	14.50	41200
1994-06-10	14.50	14.63	14.50	14.63	37900
1994-06-13	14.50	14.50	14.25	14.38	19200
1994-06-14	14.25	14.38	14.25	14.25	68700
1994-06-15	14.25	14.25	14.00	14.25	1481000
1994-06-16	14.13	14.25	14.13	14.25	287400
1994-06-17	14.25	14.25	14.13	14.13	115300
1994-06-20	14.00	14.13	14.00	14.13	173500
1994-06-21	14.13	14.13	14.00	14.13	85900
1994-06-22	14.00	14.13	14.00	14.00	83900
1994-06-23	14.00	14.13	14.00	14.00	126500
1994-06-24	14.00	14.13	14.00	14.13	201000
1994-06-27	14.00	14.13	14.00	14.00	324900
1994-06-28	14.00	14.00	13.88	13.88	59600
1994-06-29	13.88	14.00	13.88	14.00	32800
1994-06-30	14.00	14.00	13.88	14.00	124700
1994-07-01	14.00	14.13	13.88	14.13	50800
1994-07-05	14.00	14.13	13.88	14.13	66200
1994-07-06	14.00	14.13	13.88	13.88	40500
1994-07-07	14.00	14.13	13.88	14.00	75800
1994-07-08	13.88	14.25	13.88	14.13	99600
1994-07-11	13.63	13.75	13.63	13.63	47400
1994-07-12	13.63	13.88	13.50	13.88	55000
1994-07-13	13.88	13.88	13.63	13.63	59900
1994-07-14	13.75	13.88	13.63	13.88	87200
1994-07-15	13.88	13.88	13.50	13.63	138700
1994-07-18	13.63	14.00	13.63	14.00	68100
1994-07-19	14.00	14.00	13.88	13.88	85700
1994-07-20	13.75	13.88	13.75	13.88	37800
1994-07-21	13.75	13.75	13.13	13.50	82900
1994-07-22	13.50	13.75	13.50	13.75	31200
1994-07-25	13.63	13.63	13.25	13.50	72700
1994-07-26	13.50	13.63	13.38	13.50	55000
1994-07-27	13.63	13.63	13.50	13.63	21100
1994-07-28	13.63	13.75	13.50	13.75	46400
1994-07-29	13.63	13.88	13.63	13.88	30400
1994-08-01	13.88	13.88	13.63	13.63	58100
1994-08-02	13.63	13.63	13.13	13.25	72600
1994-08-03	13.13	13.50	13.00	13.38	108200
1994-08-04	13.50	13.50	13.25	13.25	40600
1994-08-05	13.38	13.63	13.25	13.50	40800
1994-08-08	13.63	13.63	13.25	13.25	70100
1994-08-09	13.38	13.50	13.25	13.25	54600
1994-08-10	13.25	13.50	13.25	13.50	18800
1994-08-11	13.38	13.75	13.38	13.63	52100
1994-08-12	13.50	13.63	13.50	13.50	54900
1994-08-15	13.50	13.75	13.38	13.75	51000
1994-08-16	13.75	13.75	13.25	13.63	37400
1994-08-17	13.63	13.63	13.38	13.38	42400
1994-08-18	13.38	13.63	13.38	13.50	29700
1994-08-19	13.38	13.63	13.38	13.63	44100
1994-08-22	13.63	13.63	13.50	13.63	27100
1994-08-23	13.63	13.63	13.50	13.50	28700
1994-08-24	13.50	13.50	13.25	13.25	35100
1994-08-25	13.38	13.75	13.25	13.38	56200
1994-08-26	13.50	13.75	13.50	13.75	25300
1994-08-29	13.75	13.75	13.50	13.75	46200
1994-08-30	13.50	13.63	13.38	13.38	39200
1994-08-31	13.38	13.38	13.13	13.25	75100
1994-09-01	13.38	13.38	13.13	13.25	27400
1994-09-02	13.38	13.38	13.25	13.38	23800
1994-09-06	13.38	13.50	13.25	13.50	46900
1994-09-07	13.50	13.50	13.25	13.38	49200
1994-09-08	13.38	13.50	13.25	13.50	30000
1994-09-09	13.38	13.50	13.25	13.38	39400
1994-09-12	13.50	13.50	13.38	13.50	50100
1994-09-13	13.50	13.50	13.38	13.50	43400
1994-09-14	13.50	13.50	13.38	13.38	35300
1994-09-15	13.38	13.50	13.38	13.50	52800
1994-09-16	13.50	13.50	13.38	13.50	31500
1994-09-19	13.50	13.50	13.38	13.38	44600
1994-09-20	13.38	13.63	13.38	13.50	48000
1994-09-21	13.50	13.50	13.38	13.50	30900
1994-09-22	13.38	13.50	13.38	13.50	33800
1994-09-23	13.50	13.50	13.38	13.38	35000
1994-09-26	13.50	13.50	13.13	13.25	60000
1994-09-27	13.13	13.38	13.13	13.13	35600
1994-09-28	13.13	13.50	13.13	13.38	46000
1994-09-29	13.38	13.63	13.38	13.38	100900
1994-09-30	13.38	13.75	13.38	13.75	58700
1994-10-03	13.63	13.75	13.50	13.63	63800
1994-10-04	13.63	13.63	13.25	13.25	99900
1994-10-05	13.13	13.25	12.88	13.00	117900
1994-10-06	13.00	13.00	12.88	13.00	119700
1994-10-07	13.00	13.00	12.75	12.75	32500
1994-10-10	12.75	12.88	12.25	12.63	95700
1994-10-11	12.63	12.88	12.63	12.75	70500
1994-10-12	12.75	12.75	12.38	12.38	139600
1994-10-13	12.50	12.75	12.50	12.63	100200
1994-10-14	12.63	12.75	12.50	12.63	118700
1994-10-17	12.75	12.88	12.63	12.75	105500
1994-10-18	12.88	12.88	12.63	12.75	120700
1994-10-19	12.75	12.88	12.63	12.75	38600
1994-10-20	12.88	13.00	12.88	13.00	63000
1994-10-21	12.88	12.88	12.75	12.88	62500
1994-10-24	12.88	12.88	12.75	12.88	68700
1994-10-25	12.75	12.88	12.75	12.88	83100
1994-10-26	12.88	12.88	12.75	12.88	51700
1994-10-27	12.75	12.88	12.75	12.88	41300
1994-10-28	12.88	12.88	12.75	12.75	48800
1994-10-31	12.75	12.88	12.50	12.63	80800
1994-11-01	12.63	12.75	12.63	12.75	42300
1994-11-02	12.63	12.88	12.63	12.75	47500
1994-11-03	12.63	12.75	12.50	12.50	72500
1994-11-04	12.63	12.75	12.50	12.63	70300
1994-11-07	12.75	12.75	12.50	12.63	140800
1994-11-08	12.63	12.63	12.38	12.63	69300
1994-11-09	12.63	12.75	12.50	12.63	54900
1994-11-10	12.63	12.75	12.63	12.75	41700
1994-11-11	12.63	12.75	12.63	12.75	131600
1994-11-14	12.88	13.13	12.88	13.00	34800
1994-11-15	13.00	13.50	13.00	13.25	72500
1994-11-16	13.25	13.38	12.88	12.88	122300
1994-11-17	13.00	13.00	12.88	12.88	78000
1994-11-18	13.00	13.00	12.88	13.00	44100
1994-11-21	13.00	13.13	12.88	12.88	41800
1994-11-22	13.00	13.00	12.88	13.00	55500
1994-11-23	12.88	13.00	12.88	12.88	60800
1994-11-25	12.88	13.13	12.88	13.00	18200
1994-11-28	13.13	13.13	12.88	13.00	24100
1994-11-29	13.00	13.00	12.88	12.88	77300
1994-11-30	12.88	13.13	12.88	13.13	31500
1994-12-01	13.00	13.13	13.00	13.00	20800
1994-12-02	13.00	13.13	12.88	13.00	40100
1994-12-05	12.88	13.00	12.75	12.88	32000
1994-12-06	13.00	13.00	12.88	12.88	69500
1994-12-07	13.00	13.00	12.75	12.75	28700
1994-12-08	12.88	12.88	12.75	12.75	87700
1994-12-09	12.75	12.88	12.75	12.88	51500
1994-12-12	12.88	13.00	12.75	12.88	42900
1994-12-13	12.88	13.13	12.88	13.13	43400
1994-12-14	13.13	13.63	13.13	13.50	87100
1994-12-15	13.50	14.13	13.50	14.13	148600
1994-12-16	14.25	14.50	13.88	14.00	304000
1994-12-19	13.88	14.00	13.75	13.75	58900
1994-12-20	13.88	13.88	13.75	13.75	37000
1994-12-21	13.75	14.00	13.63	13.88	155000
1994-12-22	13.88	14.25	13.88	14.25	113700
1994-12-23	14.13	14.25	14.00	14.00	57900
1994-12-27	14.00	14.25	14.00	14.13	485400
1994-12-28	14.25	14.25	14.13	14.25	88800
1994-12-29	14.25	14.38	14.13	14.13	19600
1994-12-30	14.13	14.38	14.13	14.38	65100
1995-01-03	14.25	14.38	14.25	14.25	32500
1995-01-04	14.25	14.63	14.25	14.63	109100
1995-01-05	14.50	14.63	14.38	14.63	73100
1995-01-06	14.50	14.63	14.25	14.25	72200
1995-01-09	14.13	14.13	13.88	13.88	15600
1995-01-10	14.00	14.00	13.63	13.63	46700
1995-01-11	13.75	14.00	13.75	13.88	95500
1995-01-12	14.00	14.00	13.75	13.88	34600
1995-01-13	13.88	13.88	13.75	13.75	22600
1995-01-16	13.75	14.00	13.75	14.00	67200
1995-01-17	14.00	14.13	13.88	13.88	114400
1995-01-18	13.88	14.00	13.88	14.00	55600
1995-01-19	13.88	14.00	13.75	13.88	32200
1995-01-20	13.88	14.00	13.75	13.75	24300
1995-01-23	13.75	13.75	13.25	13.38	29800
1995-01-24	13.38	13.50	13.00	13.13	61400
1995-01-25	13.13	13.38	13.00	13.25	66600
1995-01-26	13.25	13.38	13.13	13.25	38700
1995-01-27	13.25	13.38	13.25	13.38	47000
1995-01-30	13.38	13.38	13.25	13.38	37800
1995-01-31	13.25	13.75	13.25	13.50	41100
1995-02-01	13.75	13.88	13.13	13.38	60600
1995-02-02	13.38	13.50	13.38	13.38	34100
1995-02-03	13.50	13.50	13.25	13.38	53300
1995-02-06	13.50	13.63	13.38	13.38	45800
1995-02-07	13.50	13.50	13.38	13.38	26200
1995-02-08	13.50	13.50	13.38	13.38	46800
1995-02-09	13.50	13.75	13.38	13.63	35700
1995-02-10	13.63	13.75	13.25	13.38	60800
1995-02-13	13.38	13.38	13.00	13.00	66200
1995-02-14	13.13	13.38	13.13	13.13	67600
1995-02-15	13.25	13.38	13.13	13.38	60200
1995-02-16	13.38	13.50	13.25	13.25	43800
1995-02-17	13.25	13.38	13.13	13.25	35700
1995-02-21	13.25	13.25	13.13	13.25	115500
1995-02-22	13.13	13.63	13.13	13.50	58800
1995-02-23	13.63	13.75	13.50	13.63	31800
1995-02-24	13.63	13.88	13.63	13.75	49900
1995-02-27	13.75	14.00	13.75	14.00	46600
1995-02-28	13.88	14.13	13.88	14.13	50200
1995-03-01	14.13	14.13	13.88	13.88	47400
1995-03-02	14.00	14.00	13.88	14.00	34900
1995-03-03	13.88	14.00	13.75	13.75	26700
1995-03-06	13.75	13.88	13.63	13.75	88500
1995-03-07	13.75	13.75	13.50	13.63	37400
1995-03-08	13.50	13.75	13.38	13.75	46300
1995-03-09	13.63	13.88	13.63	13.75	40700
1995-03-10	13.75	13.88	13.63	13.88	39700
1995-03-13	13.75	14.00	13.63	13.63	47800
1995-03-14	13.63	14.00	13.63	13.88	60800
1995-03-15	14.00	14.13	13.88	13.88	97600
1995-03-16	13.88	14.13	13.88	14.00	40200
1995-03-17	13.88	14.00	13.88	13.88	46600
1995-03-20	14.00	14.00	13.88	13.88	16500
1995-03-21	13.88	14.00	13.75	13.75	38300
1995-03-22	13.88	14.00	13.88	13.88	26900
1995-03-23	13.88	14.00	13.75	13.75	39900
1995-03-24	13.88	13.88	13.75	13.88	27000
1995-03-27	13.75	14.00	13.75	13.88	29300
1995-03-28	14.00	14.00	13.63	13.75	53000
1995-03-29	13.75	14.00	13.75	13.88	38800
1995-03-30	14.00	14.00	13.75	14.00	54500
1995-03-31	14.00	14.00	13.88	13.88	43900
1995-04-03	14.00	14.00	13.88	14.00	25800
1995-04-04	14.00	14.00	13.75	13.75	62500
1995-04-05	13.88	13.88	13.63	13.63	85800
1995-04-06	13.63	13.75	13.63	13.63	44100
1995-04-07	13.50	13.75	13.50	13.63	26500
1995-04-10	13.63	13.75	13.50	13.75	27800
1995-04-11	13.75	13.88	13.50	13.88	115500
1995-04-12	13.88	13.88	13.75	13.75	62800
1995-04-13	13.75	13.88	13.75	13.88	29300
1995-04-17	13.75	14.00	13.75	13.88	63800
1995-04-18	13.88	14.00	13.88	13.88	21500
1995-04-19	13.75	13.88	13.75	13.75	25500
1995-04-20	13.75	13.88	13.75	13.75	41600
1995-04-21	13.88	13.88	13.75	13.75	99300
1995-04-24	13.88	13.88	13.75	13.75	59500
1995-04-25	13.88	14.00	13.75	14.00	65300
1995-04-26	13.88	14.00	13.88	13.88	45700
1995-04-27	14.00	14.00	13.88	13.88	25100
1995-04-28	14.00	14.00	13.88	14.00	60600
1995-05-01	14.00	14.13	13.88	14.00	44600
1995-05-02	13.88	14.13	13.88	14.00	76700
1995-05-03	13.88	14.13	13.88	14.00	143400
1995-05-04	14.00	14.25	14.00	14.13	98500
1995-05-05	14.13	14.50	14.13	14.50	67300
1995-05-08	14.50	15.25	14.50	15.13	226300
1995-05-09	15.13	15.38	14.88	15.13	195600
1995-05-10	15.13	15.25	15.00	15.13	130800
1995-05-11	15.13	15.13	14.75	15.00	58600
1995-05-12	14.88	14.88	14.75	14.75	32600
1995-05-15	14.63	14.63	14.13	14.50	110300
1995-05-16	14.50	15.00	14.50	15.00	37600
1995-05-17	15.00	15.13	14.88	14.88	104500
1995-05-18	15.00	15.00	14.75	14.88	61200
1995-05-19	14.88	15.00	14.50	14.50	109200
1995-05-22	14.38	14.63	14.38	14.38	22900
1995-05-23	14.50	14.50	14.25	14.38	54900
1995-05-24	14.38	14.50	14.25	14.25	58900
1995-05-25	14.25	14.25	13.75	13.75	95700
1995-05-26	13.88	14.25	13.75	14.25	43100
1995-05-30	14.25	14.38	14.00	14.00	42900
1995-05-31	14.13	14.13	13.88	14.00	65600
1995-06-01	14.13	14.25	14.00	14.25	24900
1995-06-02	14.25	14.50	14.25	14.50	32100
1995-06-05	14.50	14.63	14.38	14.63	61100
1995-06-06	14.63	15.00	14.50	14.88	40500
1995-06-07	14.88	15.00	14.75	15.00	29800
1995-06-08	15.00	15.00	14.75	14.75	29700
1995-06-09	14.75	14.75	14.50	14.50	73400
1995-06-12	14.63	14.63	14.50	14.63	42300
1995-06-13	14.50	14.88	14.50	14.75	62500
1995-06-14	14.75	15.25	14.75	15.00	142200
1995-06-15	15.13	15.13	14.88	15.13	93900
1995-06-16	15.25	15.25	14.88	14.88	57100
1995-06-19	14.75	14.88	14.63	14.63	136500
1995-06-20	14.63	14.75	14.50	14.63	46100
1995-06-21	14.63	14.63	14.38	14.38	92900
1995-06-22	14.50	14.63	14.38	14.50	35300
1995-06-23	14.50	14.63	14.38	14.63	52500
1995-06-26	14.63	14.63	14.50	14.63	29900
1995-06-27	14.50	14.75	14.50	14.50	79900
1995-06-28	14.63	14.63	14.25	14.25	53700
1995-06-29	14.25	14.50	14.25	14.50	28600
1995-06-30	14.38	14.75	14.38	14.75	74900
1995-07-03	14.75	14.75	14.63	14.75	11400
1995-07-05	14.75	14.88	14.63	14.63	46000
1995-07-06	14.63	14.63	14.38	14.50	105500
1995-07-07	14.50	14.50	14.38	14.50	76200
1995-07-10	14.50	14.63	14.38	14.63	56100
1995-07-11	14.63	14.88	14.63	14.75	52300
1995-07-12	14.63	14.75	14.50	14.63	42100
1995-07-13	14.75	14.88	14.63	14.88	514300
1995-07-14	14.75	14.75	14.50	14.50	345500
1995-07-17	14.63	14.63	14.38	14.63	75600
1995-07-18	14.38	14.75	14.38	14.38	107800
1995-07-19	14.50	14.50	14.25	14.25	88300
1995-07-20	14.25	14.25	13.88	14.00	344600
1995-07-21	14.00	14.00	13.88	14.00	98000
1995-07-24	14.00	14.00	13.88	14.00	46700
1995-07-25	14.00	14.00	13.63	13.75	177800
1995-07-26	13.88	14.00	13.50	13.63	338600
1995-07-27	13.63	14.00	13.63	14.00	184600
1995-07-28	14.00	14.13	13.88	14.00	79400
1995-07-31	14.13	14.25	14.00	14.25	112400
1995-08-01	14.38	14.38	14.25	14.38	71600
1995-08-02	14.38	14.50	14.38	14.38	41700
1995-08-03	14.38	14.38	14.13	14.25	87400
1995-08-04	14.13	14.38	14.13	14.25	68700
1995-08-07	14.25	14.38	14.25	14.25	41300
1995-08-08	14.25	14.38	14.00	14.00	133700
1995-08-09	14.13	14.13	14.00	14.13	76300
1995-08-10	14.13	14.13	14.00	14.00	63300
1995-08-11	14.00	14.13	14.00	14.00	27600
1995-08-14	14.13	14.13	13.63	13.88	172900
1995-08-15	13.88	13.88	13.75	13.81	78900
1995-08-16	13.75	13.88	13.75	13.75	198300
1995-08-17	13.75	13.88	13.75	13.75	101000
1995-08-18	13.88	13.88	13.63	13.75	104700
1995-08-21	13.88	14.00	13.75	14.00	77400
1995-08-22	14.00	14.00	13.88	14.00	40700
1995-08-23	13.88	14.13	13.88	14.00	106800
1995-08-24	14.00	14.13	14.00	14.00	58500
1995-08-25	14.00	14.13	13.88	14.00	69700
1995-08-28	14.00	14.25	14.00	14.25	66000
1995-08-29	14.25	14.25	14.13	14.13	44600
1995-08-30	14.13	14.25	14.00	14.00	31400
1995-08-31	14.00	14.13	14.00	14.13	24000
1995-09-01	14.13	14.25	14.00	14.25	29600
1995-09-05	14.13	14.25	14.00	14.13	73000
1995-09-06	14.13	14.13	13.88	14.00	120500
1995-09-07	14.13	14.25	14.00	14.25	156600
1995-09-08	14.13	14.38	14.13	14.38	30100
1995-09-11	14.38	14.50	14.38	14.38	58200
1995-09-12	14.38	14.88	14.38	14.88	112400
1995-09-13	14.75	14.88	14.75	14.88	93500
1995-09-14	14.75	15.00	14.63	14.88	86600
1995-09-15	14.88	14.88	14.50	14.50	168700
1995-09-18	14.50	14.63	14.50	14.63	75100
1995-09-19	14.50	14.63	14.25	14.25	87900
1995-09-20	14.25	14.38	14.25	14.38	65800
1995-09-21	14.50	14.63	14.38	14.38	27200
1995-09-22	14.38	14.50	14.38	14.38	68100
1995-09-25	14.38	14.50	14.13	14.25	82600
1995-09-26	14.13	14.50	14.13	14.25	55000
1995-09-27	14.38	14.38	14.13	14.13	21100
1995-09-28	14.13	14.25	14.13	14.25	14000
1995-09-29	14.25	14.25	14.13	14.25	1165000
1995-10-02	14.13	14.25	14.13	14.13	119500
1995-10-03	14.13	14.25	14.13	14.25	205300
1995-10-04	14.13	14.25	14.13	14.25	130500
1995-10-05	14.25	14.25	14.13	14.25	74100
1995-10-06	14.13	14.25	14.13	14.25	71900
1995-10-09	14.25	14.25	14.13	14.13	69900
1995-10-10	14.13	14.13	14.00	14.13	132600
1995-10-11	14.00	14.00	13.88	14.00	49500
1995-10-12	13.88	14.00	13.88	13.88	44800
1995-10-13	13.88	14.00	13.88	13.88	104000
1995-10-16	14.00	14.00	13.88	13.88	84200
1995-10-17	14.00	14.00	13.88	13.88	62700
1995-10-18	13.88	14.00	13.75	14.00	105900
1995-10-19	13.88	14.00	13.75	13.88	193800
1995-10-20	13.88	14.00	13.75	14.00	120700
1995-10-23	13.88	14.00	13.75	13.88	104100
1995-10-24	13.75	13.88	13.75	13.75	76900
1995-10-25	13.88	13.88	13.75	13.88	88300
1995-10-26	13.88	13.88	13.63	13.63	95800
1995-10-27	13.75	13.75	13.50	13.75	54100
1995-10-30	13.75	13.88	13.75	13.75	76600
1995-10-31	13.88	13.88	13.63	13.75	263100
1995-11-01	13.75	13.75	13.63	13.75	76200
1995-11-02	13.75	13.75	13.50	13.50	126600
1995-11-03	13.50	13.63	13.25	13.63	152100
1995-11-06	13.50	13.75	13.50	13.75	52700
1995-11-07	13.75	13.88	13.75	13.88	34200
1995-11-08	13.75	13.88	13.63	13.88	70300
1995-11-09	13.75	13.88	13.75	13.75	64800
1995-11-10	13.88	14.00	13.75	13.75	39000
1995-11-13	13.75	14.00	13.75	14.00	36400
1995-11-14	14.00	14.00	13.75	13.88	39900
1995-11-15	13.75	13.88	13.75	13.88	60600
1995-11-16	13.75	13.88	13.63	13.75	130400
1995-11-17	13.63	13.75	13.50	13.63	43600
1995-11-20	13.75	13.75	13.50	13.63	58900
1995-11-21	13.63	13.63	13.38	13.50	35900
1995-11-22	13.63	13.63	13.50	13.63	58000
1995-11-24	13.50	13.63	13.50	13.63	19000
1995-11-27	13.50	13.63	13.38	13.63	60700
1995-11-28	13.75	13.75	13.63	13.75	63800
1995-11-29	13.63	13.88	13.63	13.75	58400
1995-11-30	13.88	14.13	13.88	14.13	123200
1995-12-01	14.00	14.13	14.00	14.13	70400
1995-12-04	14.00	14.13	14.00	14.13	89300
1995-12-05	14.13	14.38	14.13	14.38	153700
1995-12-06	14.25	14.38	14.13	14.13	69000
1995-12-07	14.25	14.38	14.13	14.38	99700
1995-12-08	14.38	14.63	14.25	14.38	220300
1995-12-11	14.50	14.75	14.38	14.63	136600
1995-12-12	14.75	14.75	14.63	14.63	155300
1995-12-13	14.63	14.75	14.50	14.63	225700
1995-12-14	14.50	14.63	14.38	14.50	72400
1995-12-15	14.50	14.50	14.38	14.38	50800
1995-12-18	14.38	14.50	14.38	14.50	43100
1995-12-19	14.38	14.63	14.38	14.63	57500
1995-12-20	14.63	14.75	14.63	14.75	54600
1995-12-21	14.63	14.75	14.63	14.63	48800
1995-12-22	14.63	14.75	14.63	14.63	34200
1995-12-26	14.75	14.88	14.50	14.63	96300
1995-12-27	14.63	14.75	14.50	14.75	49900
1995-12-28	14.75	14.88	14.63	14.88	132800
1995-12-29	15.00	15.00	14.88	15.00	57900
1996-01-02	14.88	15.25	14.88	15.25	103500
1996-01-03	15.25	15.25	15.00	15.13	70400
1996-01-04	15.13	15.25	14.88	15.00	84100
1996-01-05	14.88	15.00	14.75	15.00	98400
1996-01-08	15.00	15.13	14.88	14.88	67300
1996-01-09	15.00	15.00	14.63	14.88	180400
1996-01-10	14.75	14.75	14.50	14.50	63400
1996-01-11	14.50	14.63	14.13	14.13	105000
1996-01-12	14.25	14.50	14.13	14.50	499000
1996-01-15	14.63	14.75	14.50	14.63	175800
1996-01-16	14.75	14.88	14.63	14.75	167800
1996-01-17	14.75	14.88	14.75	14.88	102000
1996-01-18	14.75	15.00	14.63	15.00	84400
1996-01-19	14.88	14.88	14.63	14.88	96200
1996-01-22	14.88	15.00	14.88	15.00	53800
1996-01-23	14.88	15.00	14.75	14.88	58000
1996-01-24	14.88	15.00	14.88	14.88	57000
1996-01-25	15.00	15.00	14.75	14.88	109000
1996-01-26	14.88	14.88	14.75	14.75	47300
1996-01-29	14.88	14.88	14.75	14.75	69900
1996-01-30	14.88	14.88	14.88	14.88	47800
1996-01-31	15.00	15.00	14.88	15.00	56600
1996-02-01	15.00	15.13	14.13	15.00	225100
1996-02-02	15.13	15.13	15.00	15.00	130900
1996-02-05	15.13	15.25	15.13	15.13	58900
1996-02-06	15.25	15.38	15.13	15.25	46000
1996-02-07	15.38	15.38	15.25	15.38	66000
1996-02-08	15.38	15.50	15.25	15.38	55300
1996-02-09	15.50	15.63	15.25	15.38	86000
1996-02-12	15.50	15.63	15.38	15.38	135000
1996-02-13	15.38	15.50	15.25	15.38	126900
1996-02-14	15.50	15.50	15.38	15.50	50100
1996-02-15	15.38	15.50	15.25	15.25	134600
1996-02-16	15.25	15.38	15.25	15.25	59800
1996-02-20	15.25	15.50	15.13	15.50	94900
1996-02-21	15.38	15.63	15.38	15.50	123200
1996-02-22	15.50	15.50	15.38	15.50	59600
1996-02-23	15.38	15.50	15.25	15.25	56600
1996-02-26	15.25	15.25	15.00	15.13	54200
1996-02-27	15.00	15.13	15.00	15.13	62700
1996-02-28	15.13	15.13	15.00	15.13	66800
1996-02-29	15.13	15.50	15.00	15.38	125800
1996-03-01	15.25	15.50	15.25	15.38	55300
1996-03-04	15.25	15.38	15.25	15.25	54800
1996-03-05	15.25	15.38	15.25	15.38	55100
1996-03-06	15.25	15.50	15.25	15.50	51700
1996-03-07	15.50	15.50	15.38	15.38	63500
1996-03-08	15.25	15.38	15.00	15.00	151300
1996-03-11	15.00	15.25	14.88	15.25	63500
1996-03-12	15.13	15.38	15.13	15.38	58800
1996-03-13	15.38	15.50	15.38	15.50	53700
1996-03-14	15.50	15.63	15.38	15.50	101300
1996-03-15	15.50	15.63	15.38	15.50	329300
1996-03-18	15.50	15.50	15.13	15.13	146500
1996-03-19	15.13	15.25	15.13	15.13	51500
1996-03-20	15.13	15.13	14.75	14.75	189100
1996-03-21	14.75	15.13	14.75	15.00	616400
1996-03-22	15.00	15.00	14.63	14.63	67900
1996-03-25	14.75	14.88	14.63	14.75	147100
1996-03-26	14.63	14.88	14.63	14.75	67600
1996-03-27	14.75	14.88	14.75	14.75	95600
1996-03-28	14.63	14.75	14.63	14.75	45000
1996-03-29	14.63	14.75	14.50	14.63	232800
1996-04-01	14.75	14.75	14.63	14.63	67200
1996-04-02	14.63	14.63	14.50	14.63	61000
1996-04-03	14.50	14.63	14.50	14.63	59800
1996-04-04	14.63	14.63	14.50	14.50	53300
1996-04-08	14.00	14.25	14.00	14.25	120700
1996-04-09	14.25	14.50	14.25	14.50	141700
1996-04-10	14.38	14.38	14.25	14.25	77300
1996-04-11	14.25	14.38	14.13	14.13	54600
1996-04-12	14.13	14.38	14.13	14.25	60700
1996-04-15	14.25	14.50	14.25	14.50	73600
1996-04-16	14.50	14.50	14.38	14.50	55900
1996-04-17	14.38	14.50	14.38	14.50	57000
1996-04-18	14.50	14.50	14.38	14.50	57700
1996-04-19	14.50	14.50	14.38	14.50	78200
1996-04-22	14.38	14.50	14.38	14.50	70600
1996-04-23	14.38	14.50	14.25	14.25	47500
1996-04-24	14.38	14.38	14.13	14.13	67000
1996-04-25	14.25	14.25	14.13	14.25	56900
1996-04-26	14.25	14.25	14.13	14.25	25300
1996-04-29	14.25	14.25	14.13	14.13	103900
1996-04-30	14.25	14.38	14.13	14.25	128100
1996-05-01	14.25	14.50	14.25	14.25	359600
1996-05-02	14.38	14.50	14.38	14.50	96700
1996-05-03	14.50	14.50	14.38	14.50	145900
1996-05-06	14.38	14.50	14.38	14.38	29400
1996-05-07	14.38	14.50	14.38	14.50	96700
1996-05-08	14.38	14.63	14.38	14.50	112200
1996-05-09	14.50	14.63	14.38	14.50	31300
1996-05-10	14.50	14.50	14.38	14.50	76300
1996-05-13	14.50	14.63	14.38	14.63	78900
1996-05-14	14.50	14.63	14.38	14.50	119400
1996-05-15	14.38	14.50	14.38	14.38	84500
1996-05-16	14.38	14.50	14.38	14.50	39600
1996-05-17	14.38	14.63	14.25	14.63	146800
1996-05-20	14.75	15.00	14.75	15.00	159200
1996-05-21	14.88	15.00	14.88	14.88	60100
1996-05-22	15.00	15.00	14.88	15.00	58100
1996-05-23	14.88	15.13	14.88	15.13	72000
1996-05-24	15.00	15.25	15.00	15.13	32500
1996-05-28	15.13	15.25	14.88	15.00	102000
1996-05-29	15.00	15.00	14.63	14.75	77000
1996-05-30	14.75	14.75	14.63	14.63	27400
1996-05-31	14.75	14.88	14.63	14.63	45100
1996-06-03	14.63	14.88	14.63	14.88	59400
1996-06-04	14.75	14.88	14.75	14.88	31700
1996-06-05	14.75	15.00	14.75	15.00	72500
1996-06-06	15.00	15.00	14.75	14.88	109700
1996-06-07	14.75	14.75	14.38	14.75	102800
1996-06-10	14.75	14.88	14.63	14.88	62200
1996-06-11	14.75	14.88	14.63	14.63	66300
1996-06-12	14.75	14.88	14.75	14.88	31700
1996-06-13	14.88	14.88	14.63	14.75	32000
1996-06-14	14.75	14.88	14.75	14.88	79000
1996-06-17	14.75	14.88	14.75	14.75	38700
1996-06-18	14.88	14.88	14.63	14.63	431700
1996-06-19	14.63	14.88	14.63	14.63	170200
1996-06-20	14.63	14.75	14.63	14.63	85700
1996-06-21	14.75	14.75	14.50	14.50	73600
1996-06-24	14.63	14.63	14.50	14.63	204300
1996-06-25	14.50	14.63	14.25	14.38	45000
1996-06-26	14.50	14.50	14.25	14.38	76100
1996-06-27	14.38	14.50	14.38	14.50	116200
1996-06-28	14.50	14.50	14.38	14.38	91300
1996-07-01	14.50	14.50	14.38	14.50	211800
1996-07-02	14.50	14.50	14.38	14.50	49300
1996-07-03	14.50	14.50	14.38	14.50	39100
1996-07-05	14.38	14.50	14.38	14.38	17200
1996-07-08	14.38	14.50	14.13	14.25	111700
1996-07-09	14.25	14.38	14.13	14.38	60900
1996-07-10	14.25	14.38	14.13	14.38	64200
1996-07-11	14.25	14.38	14.25	14.38	46400
1996-07-12	14.38	14.38	14.13	14.13	5331300
1996-07-15	14.25	14.25	13.88	14.13	108800
1996-07-16	14.13	14.13	13.88	14.00	87800
1996-07-17	14.00	14.00	13.75	13.88	116400
1996-07-18	13.88	13.88	13.63	13.75	130100
1996-07-19	13.75	14.00	13.63	13.88	230100
1996-07-22	13.88	14.00	13.88	14.00	62600
1996-07-23	14.00	14.00	13.75	13.88	112700
1996-07-24	13.63	13.75	13.50	13.75	95500
1996-07-25	13.63	13.75	13.13	13.25	119600
1996-07-26	13.38	13.63	13.38	13.63	77300
1996-07-29	13.63	13.75	13.63	13.63	70400
1996-07-30	13.63	13.75	13.50	13.63	165300
1996-07-31	13.50	13.63	13.38	13.63	86100
1996-08-01	13.63	13.75	13.50	13.75	90100
1996-08-02	13.75	13.88	13.63	13.63	199000
1996-08-05	13.75	13.75	13.50	13.63	71300
1996-08-06	13.63	13.75	13.50	13.75	47900
1996-08-07	13.63	13.75	13.63	13.75	72600
1996-08-08	13.75	13.75	13.63	13.75	60400
1996-08-09	13.75	13.75	13.63	13.75	59800
1996-08-12	13.75	13.75	13.63	13.75	92900
1996-08-13	13.75	13.75	13.50	13.50	138700
1996-08-14	13.50	13.63	13.50	13.50	144800
1996-08-15	13.50	13.63	13.50	13.50	120300
1996-08-16	13.63	13.63	13.50	13.50	74800
1996-08-19	13.63	13.63	13.38	13.38	65400
1996-08-20	13.50	13.50	13.38	13.50	49300
1996-08-21	13.63	13.75	13.50	13.63	120000
1996-08-22	13.75	13.75	13.38	13.63	219500
1996-08-23	13.63	13.75	13.50	13.50	127100
1996-08-26	13.63	13.75	13.50	13.63	99400
1996-08-27	13.63	13.75	13.50	13.63	93500
1996-08-28	13.50	13.63	13.50	13.50	246800
1996-08-29	13.63	13.63	13.50	13.63	78700
1996-08-30	13.63	13.75	13.50	13.63	106800
1996-09-03	13.75	13.75	13.63	13.75	54900
1996-09-04	13.75	13.75	13.50	13.50	63900
1996-09-05	13.50	13.75	13.50	13.63	96900
1996-09-06	13.63	13.63	13.50	13.63	46200
1996-09-09	13.63	13.75	13.63	13.75	153400
1996-09-10	13.63	13.75	13.50	13.75	71700
1996-09-11	13.75	13.75	13.63	13.63	58900
1996-09-12	13.63	13.63	13.50	13.63	85900
1996-09-13	13.63	13.63	13.50	13.63	85100
1996-09-16	13.63	13.75	13.50	13.75	114600
1996-09-17	13.75	13.75	13.50	13.63	96700
1996-09-18	13.63	13.63	13.50	13.50	209900
1996-09-19	13.63	13.63	13.50	13.50	43600
1996-09-20	13.50	13.63	13.50	13.50	71300
1996-09-23	13.63	13.63	13.50	13.50	138500
1996-09-24	13.50	13.63	13.50	13.50	98400
1996-09-25	13.63	13.63	13.50	13.50	231300
1996-09-26	13.63	13.63	13.50	13.63	148900
1996-09-27	13.63	13.88	13.50	13.88	421700
1996-09-30	13.88	14.00	13.88	14.00	102300
1996-10-01	13.88	14.13	13.88	14.13	54800
1996-10-02	14.00	14.25	14.00	14.13	295100
1996-10-03	14.13	14.13	13.88	14.13	383900
1996-10-04	14.13	14.13	13.88	14.00	148300
1996-10-07	13.88	14.13	13.88	14.00	258800
1996-10-08	14.00	14.13	14.00	14.13	258100
1996-10-09	14.00	14.00	13.88	14.00	139000
1996-10-10	13.88	14.00	13.88	14.00	77500
1996-10-11	13.88	14.13	13.75	14.13	314700
1996-10-14	14.13	14.13	13.88	14.00	115300
1996-10-15	14.00	14.00	13.88	14.00	75900
1996-10-16	14.00	14.00	13.88	14.00	226000
1996-10-17	13.88	14.00	13.75	13.75	105500
1996-10-18	13.75	13.75	13.63	13.75	115900
1996-10-21	13.75	13.75	13.63	13.75	95000
1996-10-22	13.75	13.88	13.63	13.88	153700
1996-10-23	13.75	13.88	13.75	13.88	90700
1996-10-24	13.88	14.00	13.75	14.00	162400
1996-10-25	14.00	14.00	13.88	14.00	191400
1996-10-28	14.00	14.00	13.88	14.00	88200
1996-10-29	14.00	14.00	13.88	14.00	146700
1996-10-30	14.00	14.13	13.88	14.13	135600
1996-10-31	14.13	14.13	14.00	14.13	74700
1996-11-01	14.13	14.13	14.00	14.13	200400
1996-11-04	14.13	14.13	14.00	14.00	93600
1996-11-05	14.13	14.13	14.00	14.00	291800
1996-11-06	14.13	14.13	14.00	14.00	78400
1996-11-07	14.13	14.13	13.88	14.00	401500
1996-11-08	14.00	14.00	13.88	14.00	204300
1996-11-11	14.00	14.13	13.88	14.00	190000
1996-11-12	14.13	14.13	14.00	14.13	136700
1996-11-13	14.13	14.13	14.00	14.13	90500
1996-11-14	14.00	14.13	14.00	14.13	163700
1996-11-15	14.13	14.13	13.88	13.88	153800
1996-11-18	14.00	14.00	13.88	14.00	76000
1996-11-19	14.00	14.13	13.88	14.13	299800
1996-11-20	14.13	14.13	14.00	14.13	172700
1996-11-21	14.13	14.13	14.00	14.13	130900
1996-11-22	14.00	14.13	14.00	14.00	178100
1996-11-25	14.13	14.75	14.00	14.75	480800
1996-11-26	14.63	14.75	14.63	14.63	202300
1996-11-27	14.63	14.75	14.63	14.75	82800
1996-11-29	14.63	14.88	14.63	14.75	132400
1996-12-02	14.75	14.75	14.63	14.75	98100
1996-12-03	14.63	14.88	14.63	14.88	151100
1996-12-04	14.75	15.00	14.75	14.88	209700
1996-12-05	14.88	15.00	14.75	14.88	49200
1996-12-06	14.75	15.00	14.75	15.00	109000
1996-12-09	15.00	15.50	14.88	15.38	157500
1996-12-10	15.38	15.50	15.13	15.25	100600
1996-12-11	15.13	15.25	15.00	15.13	154600
1996-12-12	15.25	15.50	15.13	15.25	203000
1996-12-13	15.38	15.50	15.25	15.50	133400
1996-12-16	15.50	15.63	15.38	15.50	147000
1996-12-17	15.50	15.63	15.38	15.50	66000
1996-12-18	15.50	15.50	15.38	15.50	76900
1996-12-19	15.50	15.75	15.38	15.75	209600
1996-12-20	15.75	15.75	15.50	15.63	131100
1996-12-23	15.75	15.81	15.63	15.75	79600
1996-12-24	15.75	15.75	15.50	15.50	35800
1996-12-26	15.38	15.50	15.38	15.50	188000
1996-12-27	15.50	15.50	15.25	15.38	84400
1996-12-30	15.38	15.50	15.25	15.38	77000
1996-12-31	15.50	15.50	15.38	15.50	104500
1997-01-02	15.50	15.50	15.25	15.38	107800
1997-01-03	15.50	15.50	15.13	15.25	181400
1997-01-06	15.13	15.25	14.75	15.00	209300
1997-01-07	14.88	15.00	14.88	15.00	254900
1997-01-08	14.88	15.13	14.88	15.00	320300
1997-01-09	15.13	15.63	15.13	15.63	359000
1997-01-10	15.63	15.63	15.38	15.50	241500
1997-01-13	15.50	15.63	15.38	15.50	204800
1997-01-14	15.50	15.63	15.25	15.63	292600
1997-01-15	15.63	15.63	15.38	15.50	217600
1997-01-16	15.63	15.63	15.38	15.63	182900
1997-01-17	15.50	15.75	15.50	15.75	210200
1997-01-20	15.75	16.00	15.75	15.88	104500
1997-01-21	15.75	16.00	15.75	15.88	162800
1997-01-22	15.75	15.88	15.75	15.75	103800
1997-01-23	15.88	15.88	15.38	15.88	2019200
1997-01-24	15.75	15.88	15.63	15.63	421900
1997-01-27	15.63	15.75	15.63	15.75	195700
1997-01-28	15.75	15.75	15.63	15.63	161300
1997-01-29	15.63	15.75	15.50	15.63	364000
1997-01-30	15.63	15.75	15.63	15.63	187500
1997-01-31	15.75	15.75	15.38	15.50	263800
1997-02-03	15.38	15.38	15.00	15.25	245900
1997-02-04	15.25	15.38	15.13	15.38	176600
1997-02-05	15.25	15.50	15.25	15.50	165100
1997-02-06	15.50	15.50	15.00	15.00	471900
1997-02-07	15.25	15.38	15.13	15.25	597000
1997-02-10	15.13	15.25	15.13	15.25	106000
1997-02-11	15.25	15.38	15.13	15.25	249600
1997-02-12	15.38	15.38	15.25	15.25	124700
1997-02-13	15.50	15.63	15.50	15.63	172400
1997-02-14	15.63	15.63	15.38	15.50	134300
1997-02-18	15.38	15.50	15.38	15.50	106400
1997-02-19	15.50	15.50	15.00	15.13	314100
1997-02-20	15.00	15.13	14.88	15.00	241300
1997-02-21	15.13	15.25	15.13	15.25	130300
1997-02-24	15.13	15.25	15.13	15.25	180700
1997-02-25	15.25	15.25	15.00	15.25	356300
1997-02-26	15.25	15.25	14.88	15.13	342300
1997-02-27	15.00	15.13	14.88	15.00	179800
1997-02-28	14.88	15.00	14.75	15.00	238300
1997-03-03	14.88	15.13	14.88	15.13	146700
1997-03-04	15.00	15.13	15.00	15.00	168600
1997-03-05	15.13	15.25	15.00	15.13	179000
1997-03-06	15.13	15.13	15.00	15.13	310600
1997-03-07	15.00	15.25	15.00	15.13	239600
1997-03-10	15.13	15.13	15.00	15.00	84100
1997-03-11	15.13	15.13	14.88	15.13	198300
1997-03-12	15.13	15.13	15.00	15.00	151800
1997-03-13	15.13	15.13	14.88	14.88	157200
1997-03-14	15.00	15.25	14.88	15.25	403800
1997-03-17	15.13	15.25	15.13	15.25	287200
1997-03-18	15.25	15.25	15.13	15.25	114500
1997-03-19	15.13	15.25	15.13	15.25	285600
1997-03-20	15.25	15.25	15.00	15.13	162300
1997-03-21	15.13	15.13	14.75	14.75	303300
1997-03-24	14.88	15.13	14.75	15.13	89000
1997-03-25	15.13	15.25	15.00	15.25	133300
1997-03-26	15.25	15.25	15.13	15.25	138700
1997-03-27	15.13	15.38	15.00	15.00	197400
1997-03-31	15.00	15.13	14.63	14.75	219800
1997-04-01	14.25	14.63	14.25	14.50	293700
1997-04-02	14.50	14.50	14.13	14.25	206700
1997-04-03	14.13	14.25	13.88	14.00	371000
1997-04-04	14.00	14.25	14.00	14.25	93000
1997-04-07	14.13	14.75	14.13	14.38	628100
1997-04-08	14.50	14.50	14.13	14.25	167400
1997-04-09	14.00	14.13	13.88	14.00	160200
1997-04-10	14.00	14.00	13.75	13.88	245400
1997-04-11	13.88	14.00	13.63	13.88	195500
1997-04-14	13.88	13.88	13.38	13.50	276400
1997-04-15	13.63	14.00	13.50	14.00	545400
1997-04-16	14.00	14.13	13.38	13.50	457500
1997-04-17	13.50	13.63	13.38	13.50	348600
1997-04-18	13.50	13.88	13.50	13.88	230500
1997-04-21	13.88	14.13	13.88	14.00	311300
1997-04-22	14.00	14.00	13.75	13.88	146600
1997-04-23	13.75	14.00	13.75	13.88	126900
1997-04-24	13.88	13.88	13.63	13.63	113400
1997-04-25	13.75	13.88	13.63	13.75	137400
1997-04-28	13.88	14.00	13.75	13.88	135300
1997-04-29	14.00	14.00	13.88	14.00	113500
1997-04-30	13.75	13.88	13.63	13.75	171900
1997-05-01	13.75	13.88	13.63	13.88	250900
1997-05-02	13.88	14.25	13.88	14.25	338800
1997-05-05	14.25	14.38	14.13	14.38	133800
1997-05-06	14.38	14.50	14.25	14.38	145600
1997-05-07	14.38	14.38	14.13	14.25	99700
1997-05-08	14.38	14.63	14.25	14.38	189800
1997-05-09	14.25	14.50	14.25	14.50	140200
1997-05-12	14.50	14.63	14.38	14.50	75100
1997-05-13	14.63	14.63	14.38	14.63	94500
1997-05-14	14.63	14.75	14.25	14.38	250200
1997-05-15	14.25	14.63	14.13	14.50	165000
1997-05-16	14.50	14.63	14.38	14.50	126300
1997-05-19	14.50	14.63	14.38	14.63	60800
1997-05-20	14.63	14.63	14.50	14.63	87700
1997-05-21	14.63	14.63	14.50	14.63	141700
1997-05-22	14.50	14.63	14.50	14.50	110800
1997-05-23	14.63	14.63	14.50	14.63	95100
1997-05-27	14.63	14.75	14.50	14.63	95400
1997-05-28	14.75	14.75	14.50	14.75	159000
1997-05-29	14.75	14.75	14.63	14.63	136300
1997-05-30	14.75	14.88	14.63	14.75	110600
1997-06-02	14.75	14.88	14.63	14.75	132800
1997-06-03	14.63	14.75	14.38	14.50	97600
1997-06-04	14.50	14.50	14.25	14.38	117200
1997-06-05	14.25	14.50	14.25	14.38	147600
1997-06-06	14.38	14.38	14.25	14.38	83700
1997-06-09	14.38	14.50	14.25	14.50	90300
1997-06-10	14.38	14.63	14.38	14.63	116800
1997-06-11	14.63	14.88	14.63	14.88	188100
1997-06-12	14.75	14.75	14.63	14.75	91700
1997-06-13	14.75	15.13	14.75	14.88	317800
1997-06-16	15.00	15.00	14.88	14.88	205900
1997-06-17	14.88	15.00	14.63	14.63	239400
1997-06-18	14.63	14.75	14.50	14.75	88300
1997-06-19	14.75	14.88	14.63	14.88	217400
1997-06-20	14.63	14.88	14.63	14.88	204100
1997-06-23	14.88	14.88	14.50	14.63	198200
1997-06-24	14.69	14.81	14.63	14.81	93500
1997-06-25	14.81	14.81	14.63	14.75	158000
1997-06-26	14.75	14.75	14.25	14.56	318000
1997-06-27	14.56	14.63	14.25	14.25	169500
1997-06-30	14.38	14.50	14.19	14.19	443900
1997-07-01	14.31	14.63	14.25	14.63	237400
1997-07-02	14.63	14.88	14.50	14.88	355900
1997-07-03	14.94	14.94	14.81	14.88	207000
1997-07-07	14.88	14.88	14.69	14.75	425700
1997-07-08	14.75	14.88	14.69	14.81	284000
1997-07-09	14.63	14.81	14.56	14.81	542300
1997-07-10	14.75	14.81	14.63	14.81	332900
1997-07-11	14.75	14.88	14.69	14.88	122900
1997-07-14	14.88	15.00	14.81	14.94	166000
1997-07-15	14.94	15.00	14.88	15.00	136500
1997-07-16	15.06	15.06	14.88	15.06	394200
1997-07-17	15.00	15.13	14.94	15.13	455300
1997-07-18	15.00	15.00	14.75	14.81	223100
1997-07-21	14.81	14.81	14.25	14.38	296300
1997-07-22	14.38	14.50	14.25	14.38	348400
1997-07-23	14.38	14.50	14.31	14.44	166200
1997-07-24	14.56	14.56	14.44	14.56	223700
1997-07-25	14.56	14.56	14.25	14.38	184800
1997-07-28	14.44	14.44	14.13	14.19	265800
1997-07-29	14.25	14.31	14.19	14.31	188500
1997-07-30	14.31	14.38	14.25	14.31	149600
1997-07-31	14.25	14.38	14.19	14.38	179600
1997-08-01	14.25	14.31	14.13	14.25	255000
1997-08-04	14.31	14.38	14.25	14.31	197200
1997-08-05	14.31	14.38	14.13	14.25	263200
1997-08-06	14.25	14.38	14.19	14.38	295400
1997-08-07	14.38	14.44	14.19	14.31	236100
1997-08-08	14.25	14.38	14.25	14.25	129200
1997-08-11	14.25	14.38	14.25	14.31	108900
1997-08-12	14.38	14.38	14.19	14.25	243100
1997-08-13	14.25	14.31	14.13	14.31	234800
1997-08-14	14.31	14.38	14.25	14.38	188000
1997-08-15	14.38	14.38	14.25	14.31	147100
1997-08-18	14.25	14.38	14.25	14.31	100300
1997-08-19	14.31	14.31	14.19	14.25	183100
1997-08-20	14.25	14.25	14.13	14.19	197200
1997-08-21	14.19	14.25	14.06	14.19	283000
1997-08-22	14.13	14.19	14.00	14.13	99200
1997-08-25	14.19	14.19	14.13	14.13	108200
1997-08-26	14.13	14.19	13.94	14.00	278600
1997-08-27	14.00	14.06	13.88	14.00	223000
1997-08-28	14.00	14.13	13.94	14.13	180900
1997-08-29	14.13	14.19	14.06	14.13	336400
1997-09-02	14.13	14.13	14.00	14.06	202900
1997-09-03	14.06	14.06	14.00	14.00	157300
1997-09-04	14.06	14.06	14.00	14.00	195200
1997-09-05	14.06	14.06	14.00	14.06	226100
1997-09-08	14.06	14.13	14.00	14.00	424700
1997-09-09	14.06	14.19	13.94	14.06	234100
1997-09-10	14.06	14.31	14.00	14.31	244400
1997-09-11	14.25	14.50	14.25	14.44	207100
1997-09-12	14.44	14.63	14.38	14.63	206000
1997-09-15	14.63	14.63	14.19	14.25	502000
1997-09-16	14.25	14.50	14.19	14.44	268400
1997-09-17	14.44	14.75	14.44	14.63	194500
1997-09-18	14.69	15.00	14.63	15.00	246200
1997-09-19	14.94	15.00	14.81	14.81	183300
1997-09-22	14.88	15.13	14.88	15.06	144000
1997-09-23	15.06	15.25	14.94	15.19	162600
1997-09-24	15.13	15.31	15.13	15.13	142000
1997-09-25	15.13	15.38	15.13	15.19	161100
1997-09-26	15.25	15.25	15.06	15.13	76300
1997-09-29	15.13	15.19	15.00	15.13	117000
1997-09-30	15.19	15.19	15.00	15.00	164500
1997-10-01	15.06	15.19	14.81	15.06	219700
1997-10-02	15.13	15.19	15.06	15.13	96000
1997-10-03	15.13	15.13	15.00	15.00	184600
1997-10-06	15.13	15.13	15.06	15.06	119000
1997-10-07	15.19	15.25	15.06	15.13	328100
1997-10-08	15.06	15.13	14.94	14.94	308800
1997-10-09	15.00	15.00	14.81	14.88	150100
1997-10-10	14.88	14.94	14.56	14.69	124800
1997-10-13	14.69	14.88	14.56	14.81	217700
1997-10-14	14.75	14.94	14.69	14.88	254100
1997-10-15	14.56	14.75	14.44	14.69	96600
1997-10-16	14.81	14.81	14.63	14.69	73700
1997-10-17	14.69	14.75	14.56	14.63	146000
1997-10-20	14.63	14.69	14.56	14.63	94600
1997-10-21	14.63	14.63	14.25	14.31	432800
1997-10-22	14.38	14.38	14.31	14.38	123600
1997-10-23	14.31	14.38	14.19	14.19	178900
1997-10-24	14.31	14.38	14.19	14.25	155400
1997-10-27	14.25	14.31	13.94	13.94	263700
1997-10-28	13.94	14.00	13.56	13.81	405900
1997-10-29	14.13	14.19	13.88	14.00	147400
1997-10-30	14.00	14.00	13.88	14.00	122400
1997-10-31	14.00	14.00	13.81	13.88	138700
1997-11-03	13.94	14.06	13.81	14.00	304800
1997-11-04	14.00	14.00	13.94	13.94	251600
1997-11-05	14.00	14.06	13.88	13.94	363300
1997-11-06	14.00	14.00	13.94	13.94	220500
1997-11-07	14.00	14.00	13.75	13.94	267800
1997-11-10	14.00	14.06	13.94	14.00	327800
1997-11-11	14.00	14.13	13.94	14.06	434000
1997-11-12	14.00	14.19	13.94	14.00	421700
1997-11-13	14.06	14.13	14.00	14.00	214800
1997-11-14	14.00	14.19	14.00	14.13	261200
1997-11-17	14.13	14.44	14.06	14.44	213600
1997-11-18	14.38	14.56	14.31	14.50	240500
1997-11-19	14.50	14.50	14.31	14.31	265000
1997-11-20	14.38	14.38	14.31	14.31	161400
1997-11-21	14.38	14.44	14.31	14.38	236600
1997-11-24	14.38	14.56	14.38	14.56	201500
1997-11-25	14.56	14.75	14.56	14.56	162300
1997-11-26	14.56	14.75	14.56	14.75	181600
1997-11-28	14.81	14.81	14.69	14.69	59300
1997-12-01	14.81	14.94	14.38	14.38	195300
1997-12-02	14.44	14.75	14.44	14.50	172400
1997-12-03	14.50	14.50	14.44	14.50	88800
1997-12-04	14.50	14.56	14.44	14.50	255900
1997-12-05	14.44	14.50	14.13	14.31	315500
1997-12-08	14.38	14.38	14.31	14.38	145100
1997-12-09	14.38	14.38	14.13	14.25	192000
1997-12-10	14.25	14.25	14.13	14.25	108200
1997-12-11	14.25	14.25	14.13	14.19	123700
1997-12-12	14.25	14.25	14.06	14.13	162100
1997-12-15	14.13	14.25	14.06	14.19	196100
1997-12-16	14.25	14.38	14.19	14.31	139200
1997-12-17	14.44	14.44	14.13	14.19	396300
1997-12-18	14.19	14.19	14.06	14.13	173100
1997-12-19	14.06	14.19	13.94	14.00	266700
1997-12-22	14.00	14.13	13.69	13.69	671600
1997-12-23	13.75	13.94	13.63	13.88	1515500
1997-12-24	13.94	13.94	13.88	13.88	131900
1997-12-26	13.94	14.13	13.88	14.00	89400
1997-12-29	14.13	14.19	14.00	14.19	211600
1997-12-30	14.25	14.31	14.06	14.19	274100
1997-12-31	14.13	14.19	13.94	13.94	307200
1998-01-02	14.06	14.19	14.00	14.06	237900
1998-01-05	14.44	14.50	14.31	14.50	282600
1998-01-06	14.50	14.50	14.38	14.38	286800
1998-01-07	14.44	14.75	14.38	14.75	311400
1998-01-08	14.75	14.75	14.63	14.69	204900
1998-01-09	14.75	14.81	14.63	14.69	212900
1998-01-12	14.63	14.69	14.44	14.63	225800
1998-01-13	14.63	14.75	14.44	14.63	317100
1998-01-14	14.38	14.50	14.25	14.38	239900
1998-01-15	14.44	14.44	14.25	14.25	286700
1998-01-16	14.25	14.25	14.13	14.19	232400
1998-01-20	14.25	14.31	14.19	14.19	226100
1998-01-21	14.25	14.25	14.19	14.25	215600
1998-01-22	14.25	14.25	14.19	14.25	205400
1998-01-23	14.25	14.25	14.13	14.19	245100
1998-01-26	14.19	14.19	14.06	14.13	199700
1998-01-27	14.13	14.19	13.94	14.13	494300
1998-01-28	14.06	14.06	13.94	14.00	215500
1998-01-29	14.00	14.00	13.94	13.94	236800
1998-01-30	14.00	14.00	13.88	13.88	321100
1998-02-02	13.94	14.00	13.88	13.94	363300
1998-02-03	14.00	14.06	13.94	14.00	446800
1998-02-04	14.00	14.00	13.94	13.94	262800
1998-02-05	14.00	14.06	13.94	14.00	277900
1998-02-06	14.06	14.06	14.00	14.00	252300
1998-02-09	14.13	14.13	14.06	14.06	162400
1998-02-10	14.13	14.13	14.06	14.13	208200
1998-02-11	14.13	14.19	14.06	14.13	316000
1998-02-12	14.19	14.25	13.94	14.25	573600
1998-02-13	14.19	14.25	14.06	14.06	214200
1998-02-17	14.06	14.25	14.06	14.25	418100
1998-02-18	14.25	14.31	14.13	14.31	195900
1998-02-19	14.31	14.31	14.19	14.31	155000
1998-02-20	14.38	14.38	14.13	14.19	249400
1998-02-23	14.25	14.31	14.13	14.25	192800
1998-02-24	14.25	14.25	14.00	14.06	296200
1998-02-25	14.00	14.25	14.00	14.25	226500
1998-02-26	14.31	14.31	14.13	14.19	164000
1998-02-27	14.19	14.19	13.94	14.00	171200
1998-03-02	14.06	14.13	13.94	14.00	275600
1998-03-03	14.00	14.13	13.94	14.06	252500
1998-03-04	14.00	14.13	13.94	14.00	225000
1998-03-05	14.00	14.06	13.94	14.00	255600
1998-03-06	14.06	14.06	13.94	14.00	234400
1998-03-09	14.00	14.06	13.94	13.94	139100
1998-03-10	14.00	14.00	13.88	14.00	185500
1998-03-11	14.00	14.00	13.94	13.94	390400
1998-03-12	14.00	14.00	13.81	13.94	205800
1998-03-13	14.00	14.06	13.81	13.94	273900
1998-03-16	13.94	13.94	13.88	13.88	201900
1998-03-17	13.88	13.94	13.75	13.75	329600
1998-03-18	13.81	14.00	13.75	13.88	347100
1998-03-19	13.94	14.00	13.75	13.94	226800
1998-03-20	14.06	14.13	13.94	14.00	291500
1998-03-23	14.00	14.06	13.88	14.06	228900
1998-03-24	14.06	14.19	14.00	14.19	241600
1998-03-25	14.19	14.19	14.13	14.19	262900
1998-03-26	14.13	14.19	14.06	14.13	250500
1998-03-27	14.13	14.38	14.06	14.38	333100
1998-03-30	14.38	14.44	14.13	14.44	201200
1998-03-31	14.44	14.56	14.44	14.50	365800
1998-04-01	14.44	14.50	14.31	14.31	151700
1998-04-02	14.31	14.44	14.31	14.31	325600
1998-04-03	14.31	14.50	14.25	14.50	281000
1998-04-06	14.50	14.50	14.38	14.50	220800
1998-04-07	14.13	14.38	14.06	14.19	204300
1998-04-08	14.19	14.19	14.06	14.13	189800
1998-04-09	14.13	14.19	14.00	14.13	181300
1998-04-13	14.13	14.13	14.00	14.13	253600
1998-04-14	14.00	14.13	14.00	14.06	136700
1998-04-15	14.13	14.13	14.00	14.06	149700
1998-04-16	14.06	14.06	13.94	13.94	224200
1998-04-17	14.00	14.00	13.88	13.94	168000
1998-04-20	14.00	14.00	13.88	13.94	198900
1998-04-21	13.94	14.00	13.88	14.00	518200
1998-04-22	14.00	14.00	13.94	13.94	171900
1998-04-23	13.94	13.94	13.75	13.81	199000
1998-04-24	13.81	13.81	13.63	13.69	296500
1998-04-27	13.69	13.69	13.31	13.31	438200
1998-04-28	13.63	13.69	13.31	13.44	314200
1998-04-29	13.44	13.69	13.44	13.50	330500
1998-04-30	13.63	13.69	13.50	13.56	234900
1998-05-01	13.63	13.63	13.50	13.50	287500
1998-05-04	13.63	13.63	13.50	13.63	241800
1998-05-05	13.56	13.63	13.50	13.63	221600
1998-05-06	13.63	13.81	13.56	13.75	323500
1998-05-07	13.81	14.00	13.75	14.00	310000
1998-05-08	13.94	14.00	13.81	13.81	206600
1998-05-11	13.94	13.94	13.75	13.81	202100
1998-05-12	13.88	13.94	13.75	13.94	132300
1998-05-13	13.94	13.94	13.75	13.88	182300
1998-05-14	13.88	13.94	13.81	13.81	158100
1998-05-15	13.81	13.94	13.81	13.81	107700
1998-05-18	13.75	13.81	13.63	13.63	204700
1998-05-19	13.63	13.75	13.63	13.75	102900
1998-05-20	13.75	13.94	13.69	13.81	153000
1998-05-21	13.88	13.94	13.75	13.81	156000
1998-05-22	13.81	13.88	13.69	13.75	138100
1998-05-26	13.81	13.88	13.69	13.81	157400
1998-05-27	13.81	14.00	13.75	14.00	361900
1998-05-28	14.00	14.06	13.88	14.00	455100
1998-05-29	13.94	14.13	13.94	14.13	326600
1998-06-01	14.00	14.31	13.94	14.25	421800
1998-06-02	14.31	14.31	14.06	14.19	252400
1998-06-03	14.19	14.31	14.06	14.19	83700
1998-06-04	14.19	14.25	13.88	13.94	192900
1998-06-05	13.94	14.00	13.69	13.88	197900
1998-06-08	13.94	14.00	13.75	13.75	222900
1998-06-09	13.81	14.06	13.81	14.06	210700
1998-06-10	14.00	14.19	13.94	14.00	229800
1998-06-11	13.94	14.06	13.94	13.94	103800
1998-06-12	13.88	14.00	13.75	13.81	173800
1998-06-15	13.81	13.88	13.75	13.81	101700
1998-06-16	13.88	13.94	13.63	13.94	253900
1998-06-17	13.94	14.00	13.81	13.94	313600
1998-06-18	14.00	14.00	13.81	13.81	248700
1998-06-19	13.81	13.88	13.69	13.69	151200
1998-06-22	13.75	14.00	13.69	13.69	152900
1998-06-23	13.88	14.00	13.75	13.94	360900
1998-06-24	13.94	13.94	13.75	13.75	110300
1998-06-25	13.75	13.88	13.69	13.88	182200
1998-06-26	13.81	13.88	13.75	13.75	138100
1998-06-29	13.75	13.75	13.69	13.69	191500
1998-06-30	13.75	13.94	13.75	13.88	476400
1998-07-01	13.94	13.94	13.69	13.69	511400
1998-07-02	13.75	13.81	13.06	13.75	276000
1998-07-06	13.69	14.00	13.63	13.94	485600
1998-07-07	13.94	14.06	13.88	13.94	453000
1998-07-08	14.00	14.06	13.81	13.81	400500
1998-07-09	13.88	13.94	13.75	13.88	385300
1998-07-10	13.81	14.00	13.81	13.88	187500
1998-07-13	13.94	13.94	13.81	13.94	102900
1998-07-14	13.88	13.94	13.75	13.81	188400
1998-07-15	13.63	13.75	13.56	13.75	151700
1998-07-16	13.75	13.81	13.56	13.69	214900
1998-07-17	13.75	13.88	13.69	13.81	2904200
1998-07-20	13.88	13.88	13.75	13.81	193300
1998-07-21	13.75	13.81	13.69	13.69	128000
1998-07-22	13.81	13.81	13.63	13.63	137700
1998-07-23	13.63	13.69	13.25	13.25	196700
1998-07-24	13.38	13.50	13.00	13.13	298600
1998-07-27	13.00	13.25	12.94	12.94	224800
1998-07-28	13.00	13.00	12.75	12.75	338500
1998-07-29	12.81	12.94	12.75	12.75	301600
1998-07-30	12.81	12.94	12.69	12.75	361900
1998-07-31	12.81	12.81	12.56	12.56	182500
1998-08-03	12.69	12.81	12.31	12.38	276200
1998-08-04	12.50	12.50	11.75	12.00	339200
1998-08-05	12.06	12.38	11.88	11.94	514200
1998-08-06	12.06	12.13	11.94	12.00	466700
1998-08-07	12.00	12.19	11.94	11.94	578300
1998-08-10	12.00	12.00	11.88	12.00	238100
1998-08-11	11.94	12.00	11.88	11.94	295700
1998-08-12	11.94	13.00	11.94	12.13	211900
1998-08-13	12.00	12.25	12.00	12.25	150200
1998-08-14	12.19	12.63	12.19	12.19	199600
1998-08-17	12.31	12.38	12.06	12.19	251800
1998-08-18	12.19	12.38	12.06	12.13	213900
1998-08-19	12.19	12.25	12.13	12.25	175900
1998-08-20	12.31	12.31	12.13	12.19	218500
1998-08-21	12.13	12.50	12.06	12.38	178000
1998-08-24	12.31	12.50	12.25	12.31	300200
1998-08-25	12.44	12.69	12.38	12.44	225300
1998-08-26	12.44	12.63	12.31	12.63	173900
1998-08-27	12.31	12.38	11.94	12.00	254500
1998-08-28	12.00	12.13	11.75	11.81	297000
1998-08-31	12.00	12.13	11.63	11.63	202700
1998-09-01	11.75	12.00	11.69	12.00	393600
1998-09-02	12.00	12.06	11.88	12.06	159600
1998-09-03	11.88	12.13	11.88	11.94	188500
1998-09-04	12.00	12.13	11.81	11.88	132200
1998-09-08	11.94	12.31	11.94	12.19	198200
1998-09-09	12.06	12.13	11.63	11.63	248200
1998-09-10	11.69	11.69	11.25	11.44	315500
1998-09-11	11.44	11.44	10.69	10.94	581100
1998-09-14	11.00	11.25	10.94	11.13	1058900
1998-09-15	11.25	11.38	11.06	11.38	472600
1998-09-16	11.31	11.38	11.00	11.06	324000
1998-09-17	10.94	11.13	10.81	11.00	277700
1998-09-18	11.13	11.19	10.94	11.00	443100
1998-09-21	11.13	12.13	11.06	12.06	266000
1998-09-22	12.13	12.38	11.81	12.00	267500
1998-09-23	12.00	12.25	11.94	12.06	232000
1998-09-24	12.06	12.31	11.56	11.63	248100
1998-09-25	11.69	12.00	11.38	12.00	223700
1998-09-28	11.88	12.06	11.69	11.94	136700
1998-09-29	11.81	11.94	11.69	11.88	132600
1998-09-30	11.75	11.94	11.38	11.38	158600
1998-10-01	11.44	11.63	11.25	11.31	188000
1998-10-02	11.44	11.50	11.19	11.44	296900
1998-10-05	11.50	11.56	11.25	11.38	225200
1998-10-06	11.63	11.81	11.25	11.44	200800
1998-10-07	11.44	11.44	11.00	11.06	252300
1998-10-08	11.00	11.25	10.56	11.00	278400
1998-10-09	10.88	11.38	10.69	11.38	215900
1998-10-12	11.25	11.56	11.25	11.50	195200
1998-10-13	11.50	11.50	10.94	11.06	225200
1998-10-14	10.75	10.81	10.56	10.56	183400
1998-10-15	10.69	10.75	10.56	10.63	234100
1998-10-16	10.94	11.25	10.75	10.75	1904900
1998-10-19	10.88	11.13	10.81	11.00	187000
1998-10-20	11.13	11.38	11.06	11.13	261800
1998-10-21	11.25	11.25	10.94	10.94	243800
1998-10-22	11.00	11.31	10.94	11.13	197100
1998-10-23	11.13	11.19	10.81	10.81	286400
1998-10-26	11.00	11.06	10.88	10.94	200000
1998-10-27	11.00	11.13	10.88	11.00	272200
1998-10-28	10.94	11.06	10.94	10.94	139900
1998-10-29	11.00	11.00	10.81	10.81	229300
1998-10-30	10.81	11.19	10.81	11.13	254900
1998-11-02	11.19	11.44	11.06	11.38	313700
1998-11-03	11.38	11.69	11.38	11.69	280100
1998-11-04	11.63	11.75	11.44	11.75	261100
1998-11-05	11.75	12.00	11.63	11.75	187500
1998-11-06	11.69	11.88	11.69	11.75	139400
1998-11-09	11.81	11.94	11.63	11.63	178600
1998-11-10	11.56	11.75	11.31	11.44	131200
1998-11-11	11.38	11.50	11.25	11.44	152600
1998-11-12	11.38	11.44	11.06	11.38	181600
1998-11-13	11.06	11.19	10.94	11.13	260900
1998-11-16	11.13	11.13	10.94	10.94	298100
1998-11-17	10.94	11.06	10.94	11.00	293500
1998-11-18	11.00	11.06	10.94	11.06	252900
1998-11-19	11.06	11.06	10.50	10.50	504100
1998-11-20	10.56	10.75	10.56	10.75	441100
1998-11-23	10.75	10.75	10.44	10.56	508400
1998-11-24	10.50	10.50	10.19	10.50	665400
1998-11-25	10.63	10.69	10.50	10.63	283500
1998-11-27	10.63	10.88	10.56	10.69	121300
1998-11-30	10.69	11.00	10.56	10.81	526000
1998-12-01	10.69	11.00	10.69	10.94	275000
1998-12-02	10.88	11.06	10.75	10.75	237000
1998-12-03	10.81	10.88	10.63	10.63	194300
1998-12-04	10.75	10.75	10.50	10.69	247000
1998-12-07	10.69	10.81	10.63	10.75	237200
1998-12-08	10.69	10.94	10.63	10.88	261600
1998-12-09	10.81	10.88	10.75	10.81	404500
1998-12-10	10.88	10.88	10.50	10.56	344800
1998-12-11	10.56	10.63	10.38	10.56	630600
1998-12-14	10.44	10.56	10.38	10.44	640000
1998-12-15	10.44	10.56	10.31	10.38	285500
1998-12-16	10.56	10.63	10.44	10.56	319400
1998-12-17	10.50	10.56	10.38	10.44	329800
1998-12-18	10.44	10.50	10.25	10.31	368700
1998-12-21	10.31	10.38	10.25	10.38	338700
1998-12-22	10.31	10.31	10.13	10.13	358200
1998-12-23	10.19	10.25	10.06	10.06	536400
1998-12-24	10.13	10.13	10.06	10.13	167200
1998-12-28	10.06	10.25	10.06	10.19	413200
1998-12-29	10.19	10.19	10.06	10.13	382200
1998-12-30	10.13	10.56	10.06	10.38	494900
1998-12-31	10.25	10.38	10.19	10.31	483900
1999-01-04	10.25	10.81	10.25	10.81	353400
1999-01-05	10.81	10.94	10.81	10.88	222700
1999-01-06	10.81	11.25	10.81	10.88	294600
1999-01-07	10.88	10.94	10.69	10.81	209500
1999-01-08	10.81	11.06	10.81	11.00	254400
1999-01-11	11.00	11.13	10.88	11.00	281800
1999-01-12	11.13	11.13	11.00	11.00	232900
1999-01-13	10.81	11.00	10.50	10.69	266400
1999-01-14	10.63	10.69	10.50	10.56	251900
1999-01-15	10.56	10.63	10.31	10.31	3039200
1999-01-19	10.50	10.69	10.50	10.50	185300
1999-01-20	10.56	10.56	10.31	10.31	247200
1999-01-21	10.31	10.44	10.31	10.31	222500
1999-01-22	10.31	10.38	10.25	10.31	203200
1999-01-25	10.38	10.38	10.25	10.31	219100
1999-01-26	10.38	10.81	10.38	10.69	299800
1999-01-27	10.75	10.75	10.25	10.25	348400
1999-01-28	10.25	10.31	10.00	10.00	478300
1999-01-29	10.00	10.06	9.81	9.88	496200
1999-02-01	9.94	10.00	9.88	10.00	576400
1999-02-02	10.00	10.13	9.69	9.88	584300
1999-02-03	9.75	10.00	9.75	9.94	210600
1999-02-04	9.94	10.13	9.88	10.06	296000
1999-02-05	10.06	10.19	9.94	10.00	511700
1999-02-08	10.00	10.13	9.94	10.00	440100
1999-02-09	10.13	10.13	9.88	10.00	322400
1999-02-10	10.00	10.06	9.69	9.75	628200
1999-02-11	9.75	9.81	9.69	9.75	447500
1999-02-12	9.75	9.75	9.63	9.69	339800
1999-02-16	9.81	9.88	9.56	9.63	343300
1999-02-17	9.63	9.75	9.50	9.69	417900
1999-02-18	9.75	10.13	9.75	10.00	331700
1999-02-19	10.06	10.06	9.88	10.00	396300
1999-02-22	10.00	10.13	9.94	10.13	212100
1999-02-23	10.13	10.25	10.00	10.13	194600
1999-02-24	10.13	10.38	10.06	10.13	254100
1999-02-25	10.13	10.19	9.94	9.94	268500
1999-02-26	10.06	10.06	9.88	9.88	241700
1999-03-01	9.88	10.00	9.63	10.00	238700
1999-03-02	9.94	10.00	9.81	9.81	169100
1999-03-03	9.88	9.88	9.56	9.63	312600
1999-03-04	9.63	9.75	9.56	9.63	213600
1999-03-05	9.69	9.88	9.63	9.75	219200
1999-03-08	9.75	9.88	9.63	9.63	204600
1999-03-09	9.63	9.69	9.56	9.69	176300
1999-03-10	9.63	9.94	9.63	9.88	185600
1999-03-11	9.88	9.94	9.75	9.88	227500
1999-03-12	9.81	9.88	9.44	9.50	934700
1999-03-15	9.50	9.56	9.44	9.50	380400
1999-03-16	9.50	9.50	9.25	9.25	405500
1999-03-17	9.31	9.38	9.06	9.31	460000
1999-03-18	9.44	9.63	9.44	9.56	251500
1999-03-19	9.63	9.88	9.56	9.56	282600
1999-03-22	9.56	9.75	9.56	9.56	207000
1999-03-23	9.69	9.88	9.63	9.75	279600
1999-03-24	9.81	9.94	9.63	9.75	209800
1999-03-25	9.88	9.94	9.75	9.81	396900
1999-03-26	9.88	9.94	9.81	9.88	152500
1999-03-29	9.88	10.00	9.88	9.94	174500
1999-03-30	10.00	10.06	9.88	10.00	122500
1999-03-31	10.00	10.38	10.00	10.25	367300
1999-04-01	10.19	10.31	10.06	10.25	119800
1999-04-05	10.19	10.44	10.19	10.31	215200
1999-04-06	10.38	10.38	10.06	10.06	261100
1999-04-07	10.13	10.31	10.00	10.00	174000
1999-04-08	10.00	10.13	10.00	10.06	151200
1999-04-09	10.13	10.19	9.81	10.13	222500
1999-04-12	10.00	10.38	9.94	10.25	232500
1999-04-13	10.25	10.44	10.19	10.38	301400
1999-04-14	10.19	10.44	10.06	10.25	721800
1999-04-15	10.25	10.56	10.19	10.56	252300
1999-04-16	10.63	11.25	10.50	11.06	3675000
1999-04-19	11.25	11.44	11.00	11.00	363000
1999-04-20	11.06	11.25	10.75	10.94	235000
1999-04-21	11.00	11.00	10.81	10.81	137100
1999-04-22	10.88	10.94	10.75	10.88	127000
1999-04-23	10.88	11.06	10.81	11.00	254600
1999-04-26	11.13	11.19	10.94	10.94	280700
1999-04-27	11.06	11.06	10.94	10.94	185700
1999-04-28	11.00	11.00	10.88	10.88	144700
1999-04-29	10.88	10.94	10.81	10.81	132100
1999-04-30	11.00	11.06	10.75	10.88	297300
1999-05-03	11.00	11.19	11.00	11.00	314800
1999-05-04	11.06	11.13	11.00	11.06	140400
1999-05-05	11.13	11.13	10.88	10.94	397700
1999-05-06	10.81	11.06	10.81	11.00	351900
1999-05-07	11.00	11.06	10.94	11.00	255900
1999-05-10	11.00	11.06	10.94	11.00	401000
1999-05-11	10.94	11.19	10.94	11.19	336900
1999-05-12	11.06	11.19	11.06	11.13	161400
1999-05-13	11.19	11.25	11.06	11.13	169000
1999-05-14	11.19	11.19	11.06	11.06	127100
1999-05-17	11.13	11.13	10.94	10.94	167400
1999-05-18	11.06	11.06	10.88	10.88	265700
1999-05-19	10.88	11.00	10.88	10.88	191200
1999-05-20	10.94	11.00	10.88	10.94	182400
1999-05-21	11.06	11.19	11.00	11.06	175600
1999-05-24	11.19	11.19	11.06	11.06	221500
1999-05-25	11.13	11.25	11.13	11.19	305500
1999-05-26	11.19	11.19	11.06	11.06	140200
1999-05-27	11.13	11.13	11.06	11.13	126500
1999-05-28	11.13	11.13	11.00	11.06	139400
1999-06-01	11.06	11.06	10.94	11.00	174600
1999-06-02	11.00	11.06	10.94	11.06	123900
1999-06-03	11.00	11.06	11.00	11.06	150200
1999-06-04	11.00	11.13	11.00	11.13	242900
1999-06-07	11.00	11.06	11.00	11.06	339300
1999-06-08	11.00	11.06	10.94	11.00	186100
1999-06-09	10.94	11.13	10.94	11.06	172600
1999-06-10	11.13	11.19	11.06	11.19	151500
1999-06-11	11.13	11.25	11.00	11.00	192000
1999-06-14	11.00	11.06	11.00	11.06	196100
1999-06-15	11.13	11.25	11.00	11.19	263700
1999-06-16	11.19	11.19	11.13	11.19	263500
1999-06-17	11.19	11.25	11.13	11.19	263000
1999-06-18	11.25	11.25	11.13	11.19	213500
1999-06-21	11.13	11.44	11.13	11.44	165400
1999-06-22	11.38	11.69	11.38	11.63	200100
1999-06-23	11.69	11.69	11.44	11.44	302900
1999-06-24	11.44	11.44	11.19	11.19	207000
1999-06-25	11.25	11.31	11.13	11.19	244200
1999-06-28	11.31	11.75	11.25	11.56	260600
1999-06-29	11.63	11.94	11.63	11.75	277500
1999-06-30	11.75	11.88	11.69	11.75	242200
1999-07-01	11.81	11.88	11.75	11.81	158700
1999-07-02	11.88	12.06	11.81	11.94	161800
1999-07-06	11.94	12.00	11.81	11.81	175300
1999-07-07	11.88	11.88	11.38	11.38	317100
1999-07-08	11.44	11.75	11.44	11.56	287400
1999-07-09	11.56	11.81	11.56	11.81	109800
1999-07-12	11.81	11.94	11.75	11.94	99600
1999-07-13	11.94	11.94	11.75	11.81	176700
1999-07-14	11.63	11.75	11.50	11.75	551800
1999-07-15	11.81	11.94	11.75	11.94	194900
1999-07-16	11.81	11.94	11.81	11.81	2178700
1999-07-19	11.81	11.88	11.69	11.69	142900
1999-07-20	11.75	11.81	11.69	11.69	133200
1999-07-21	11.75	11.81	11.69	11.75	107800
1999-07-22	11.75	11.75	11.56	11.56	181100
1999-07-23	11.44	11.56	11.31	11.31	188200
1999-07-26	11.44	11.44	11.31	11.31	202500
1999-07-27	11.56	11.56	11.38	11.38	176300
1999-07-28	11.44	11.50	11.38	11.44	133300
1999-07-29	11.38	11.44	11.19	11.31	171900
1999-07-30	11.31	11.44	11.25	11.44	244900
1999-08-02	11.38	11.50	11.38	11.44	231800
1999-08-03	11.50	11.50	11.38	11.44	175400
1999-08-04	11.44	11.50	11.31	11.31	246700
1999-08-05	11.31	11.31	11.19	11.25	385500
1999-08-06	11.19	11.25	10.94	11.00	373900
1999-08-09	11.13	11.13	10.88	10.94	155900
1999-08-10	10.81	10.94	10.75	10.88	240600
1999-08-11	10.94	11.00	10.88	11.00	122200
1999-08-12	11.00	11.25	10.94	11.19	145000
1999-08-13	11.19	11.38	11.19	11.31	104000
1999-08-16	11.25	11.50	11.25	11.50	157900
1999-08-17	11.44	11.56	11.44	11.50	96000
1999-08-18	11.50	11.56	11.38	11.56	128100
1999-08-19	11.44	11.69	11.44	11.56	97100
1999-08-20	11.63	11.63	11.50	11.56	61800
1999-08-23	11.63	11.69	11.44	11.44	195500
1999-08-24	11.56	11.56	11.38	11.44	337600
1999-08-25	11.50	11.56	11.31	11.31	77700
1999-08-26	11.31	11.38	11.13	11.19	101800
1999-08-27	11.19	11.50	11.19	11.50	145000
1999-08-30	11.38	11.44	11.00	11.13	272900
1999-08-31	11.06	11.50	11.00	11.25	239800
1999-09-01	11.31	11.44	11.19	11.31	242000
1999-09-02	11.31	11.31	11.19	11.25	243500
1999-09-03	11.19	11.38	11.19	11.25	248000
1999-09-07	11.25	11.25	11.13	11.19	233200
1999-09-08	11.13	11.25	11.06	11.13	109400
1999-09-09	11.06	11.13	11.06	11.06	117000
1999-09-10	11.13	11.13	11.00	11.00	151200
1999-09-13	11.06	11.13	11.00	11.06	124000
1999-09-14	11.00	11.13	11.00	11.00	223500
1999-09-15	11.06	11.06	10.94	11.00	144600
1999-09-16	11.06	11.13	10.94	10.94	92900
1999-09-17	10.94	11.06	10.94	11.00	113100
1999-09-20	10.88	11.13	10.88	11.06	175600
1999-09-21	11.00	11.19	10.88	10.88	153700
1999-09-22	11.00	11.00	10.94	10.94	121300
1999-09-23	10.88	11.00	10.88	10.88	117000
1999-09-24	10.94	11.06	10.81	11.00	230100
1999-09-27	11.00	11.13	10.94	11.00	174500
1999-09-28	10.94	11.06	10.94	10.94	203300
1999-09-29	11.00	11.06	10.94	10.94	92400
1999-09-30	11.00	11.19	10.88	11.19	246100
1999-10-01	11.06	11.06	10.94	10.94	65400
1999-10-04	11.00	11.06	10.94	11.00	135700
1999-10-05	11.06	11.13	10.94	11.06	139900
1999-10-06	11.06	11.19	11.06	11.19	67500
1999-10-07	11.13	11.19	10.94	10.94	143300
1999-10-08	11.00	11.19	10.94	11.06	113900
1999-10-11	11.06	11.31	11.00	11.25	176800
1999-10-12	11.38	11.63	11.31	11.50	540400
1999-10-13	11.00	11.13	10.81	10.88	651300
1999-10-14	10.81	11.00	10.81	10.94	138500
1999-10-15	10.88	10.88	10.75	10.75	2670800
1999-10-18	10.88	10.88	10.63	10.69	145600
1999-10-19	10.69	10.81	10.56	10.56	172600
1999-10-20	10.69	10.88	10.63	10.69	142200
1999-10-21	10.56	10.81	10.50	10.50	130000
1999-10-22	10.63	10.88	10.50	10.56	134000
1999-10-25	10.50	10.81	10.50	10.69	119100
1999-10-26	10.81	10.88	10.75	10.75	142200
1999-10-27	10.75	11.06	10.75	10.81	139000
1999-10-28	10.88	10.94	10.75	10.75	172500
1999-10-29	10.75	10.94	10.75	10.94	133100
1999-11-01	10.88	11.13	10.88	11.06	243500
1999-11-02	11.06	11.19	11.06	11.06	244800
1999-11-03	11.13	11.13	10.94	11.00	245200
1999-11-04	11.13	11.13	11.00	11.00	184500
1999-11-05	11.06	11.19	11.00	11.13	219300
1999-11-08	11.06	11.19	11.06	11.06	130800
1999-11-09	11.06	11.19	11.06	11.13	148500
1999-11-10	11.13	11.13	10.94	11.00	138400
1999-11-11	11.06	11.06	10.94	10.94	127500
1999-11-12	10.88	11.00	10.88	11.00	113900
1999-11-15	11.00	11.00	10.88	11.00	168300
1999-11-16	10.69	10.94	10.56	10.75	231100
1999-11-17	10.75	10.94	10.75	10.94	131700
1999-11-18	10.75	10.81	10.69	10.81	218900
1999-11-19	10.75	10.88	10.69	10.88	160600
1999-11-22	10.88	10.88	10.69	10.75	145000
1999-11-23	10.88	10.88	10.69	10.81	185300
1999-11-24	10.81	10.94	10.75	10.75	144100
1999-11-26	10.75	10.81	10.69	10.69	63800
1999-11-29	10.69	10.88	10.69	10.75	161400
1999-11-30	10.75	10.81	10.75	10.81	155000
1999-12-01	10.81	10.88	10.63	10.63	222000
1999-12-02	10.63	10.75	10.63	10.69	129800
1999-12-03	10.63	10.69	10.50	10.56	200600
1999-12-06	10.50	10.56	10.25	10.31	278500
1999-12-07	10.31	10.31	9.94	10.06	490000
1999-12-08	10.06	10.06	9.88	9.88	243100
1999-12-09	9.50	9.94	9.50	9.94	329600
1999-12-10	9.88	10.13	9.75	9.88	230600
1999-12-13	9.81	9.88	9.63	9.81	189200
1999-12-14	9.63	9.75	9.13	9.38	559500
1999-12-15	9.31	9.69	9.25	9.69	231600
1999-12-16	9.56	9.63	9.50	9.56	217500
1999-12-17	9.50	9.69	9.44	9.63	328600
1999-12-20	9.63	9.75	9.56	9.69	294600
1999-12-21	9.69	9.81	9.63	9.63	337000
1999-12-22	9.69	9.81	9.44	9.50	343800
1999-12-23	9.50	9.50	9.31	9.38	291200
1999-12-27	9.19	9.56	9.19	9.44	432900
1999-12-28	9.50	9.75	9.44	9.63	299900
1999-12-29	9.63	9.94	9.63	9.94	206900
1999-12-30	9.81	10.00	9.75	9.75	252900
1999-12-31	9.75	9.88	9.69	9.88	216200
2000-01-03	9.94	10.00	9.69	9.94	193500
2000-01-04	9.81	9.88	9.44	9.50	289000
2000-01-05	9.63	9.94	9.63	9.69	258300
2000-01-06	9.81	10.38	9.81	10.38	206200
2000-01-07	10.38	10.44	10.13	10.19	257600
2000-01-10	10.25	10.31	10.13	10.19	179900
2000-01-11	10.25	10.38	10.13	10.31	254100
2000-01-12	10.19	10.25	10.06	10.13	278600
2000-01-13	10.13	10.19	9.81	9.94	229300
2000-01-14	10.00	10.06	9.81	9.94	2696300
2000-01-18	9.88	9.94	9.56	9.69	301500
2000-01-19	9.75	10.00	9.69	9.94	366800
2000-01-20	9.94	10.06	9.94	9.94	211100
2000-01-21	10.00	10.50	10.00	10.44	607200
2000-01-24	10.50	10.50	10.25	10.25	194700
2000-01-25	10.31	10.38	10.25	10.25	135100
2000-01-26	10.25	10.50	10.06	10.13	217500
2000-01-27	10.00	10.19	9.94	9.94	166700
2000-01-28	9.94	10.06	9.88	9.88	125500
2000-01-31	9.81	9.88	9.63	9.63	213000
2000-02-01	9.63	9.94	9.56	9.94	245700
2000-02-02	9.88	10.06	9.81	10.06	158200
2000-02-03	9.94	10.19	9.94	10.19	261300
2000-02-04	10.06	10.38	10.06	10.38	322500
2000-02-07	10.25	10.31	10.13	10.13	147600
2000-02-08	10.13	10.31	10.00	10.06	165400
2000-02-09	10.06	10.13	10.00	10.06	135800
2000-02-10	10.06	10.19	10.00	10.06	468400
2000-02-11	10.06	10.19	10.00	10.00	156400
2000-02-14	10.00	10.13	10.00	10.06	158200
2000-02-15	10.00	10.13	9.94	10.00	284200
2000-02-16	10.06	10.06	9.81	9.81	180800
2000-02-17	9.81	9.94	9.81	9.94	185500
2000-02-18	10.00	10.00	9.75	9.81	183400
2000-02-22	9.75	9.81	9.63	9.75	247200
2000-02-23	9.75	9.94	9.75	9.94	210900
2000-02-24	9.88	9.94	9.81	9.81	133300
2000-02-25	9.81	9.94	9.81	9.88	98500
2000-02-28	9.88	10.06	9.88	10.00	210400
2000-02-29	9.88	10.00	9.88	10.00	228000
2000-03-01	10.00	10.00	9.75	9.75	141500
2000-03-02	9.69	9.94	9.69	9.88	218100
2000-03-03	9.94	9.94	9.88	9.88	178800
2000-03-06	9.88	9.94	9.63	9.88	261300
2000-03-07	9.81	9.88	9.56	9.56	178600
2000-03-08	9.56	9.81	9.56	9.81	155000
2000-03-09	9.75	9.88	9.63	9.88	129400
2000-03-10	9.81	9.88	9.75	9.81	181700
2000-03-13	9.75	9.88	9.63	9.63	189700
2000-03-14	9.63	9.69	9.56	9.56	178200
2000-03-15	9.56	9.94	9.50	9.88	362300
2000-03-16	9.88	9.94	9.75	9.81	259900
2000-03-17	9.75	10.00	9.75	9.94	244800
2000-03-20	9.94	9.94	9.75	9.75	132000
2000-03-21	9.81	9.88	9.75	9.88	100800
2000-03-22	9.81	9.88	9.75	9.88	106900
2000-03-23	9.75	9.88	9.75	9.81	225100
2000-03-24	9.81	9.94	9.75	9.75	213400
2000-03-27	9.75	10.00	9.75	9.88	230500
2000-03-28	9.88	9.94	9.81	9.81	172300
2000-03-29	9.94	9.94	9.81	9.81	223100
2000-03-30	9.88	10.06	9.81	9.94	197600
2000-03-31	10.00	10.06	9.94	10.06	148500
2000-04-03	10.06	10.13	9.94	9.94	176100
2000-04-04	10.06	10.06	9.88	10.00	233400
2000-04-05	10.00	10.19	9.94	10.13	234400
2000-04-06	10.13	10.19	10.00	10.19	233100
2000-04-07	10.19	10.19	10.00	10.00	403300
2000-04-10	10.13	10.25	10.06	10.06	377400
2000-04-11	10.13	10.25	10.06	10.19	276500
2000-04-12	10.00	10.06	9.94	10.00	425600
2000-04-13	10.00	10.06	9.94	10.00	204600
2000-04-14	9.94	10.00	9.81	9.94	6002600
2000-04-17	9.88	9.94	9.75	9.88	250700
2000-04-18	9.81	9.94	9.81	9.88	173000
2000-04-19	9.81	9.88	9.75	9.88	197500
2000-04-20	9.88	9.94	9.81	9.88	194600
2000-04-24	9.88	10.06	9.88	9.94	262200
2000-04-25	10.06	10.25	9.94	10.13	284600
2000-04-26	10.00	10.13	10.00	10.06	133500
2000-04-27	10.13	10.13	10.00	10.13	89200
2000-04-28	10.00	10.06	9.88	10.00	300200
2000-05-01	10.06	10.19	9.94	10.19	322300
2000-05-02	10.06	10.38	10.06	10.38	294300
2000-05-03	10.44	10.75	10.31	10.56	356400
2000-05-04	10.50	10.69	10.50	10.50	217100
2000-05-05	10.63	10.94	10.56	10.94	236000
2000-05-08	10.81	11.06	10.75	10.75	277800
2000-05-09	10.75	10.88	10.63	10.63	170000
2000-05-10	10.75	10.75	10.50	10.50	151900
2000-05-11	10.38	10.69	10.38	10.63	233600
2000-05-12	10.50	10.56	10.38	10.50	166400
2000-05-15	10.50	10.50	10.38	10.44	133800
2000-05-16	10.44	10.44	10.25	10.38	224600
2000-05-17	10.38	10.38	10.19	10.31	177000
2000-05-18	10.25	10.38	10.13	10.25	210200
2000-05-19	10.19	10.38	10.13	10.31	179800
2000-05-22	10.31	10.63	10.31	10.56	222300
2000-05-23	10.50	10.81	10.50	10.69	230800
2000-05-24	10.69	10.88	10.63	10.75	303000
2000-05-25	10.75	10.81	10.63	10.69	201900
2000-05-26	10.63	10.75	10.63	10.75	117700
2000-05-30	10.75	10.88	10.63	10.88	216000
2000-05-31	10.75	10.88	10.69	10.75	128700
2000-06-01	10.69	10.88	10.69	10.81	144100
2000-06-02	10.69	11.00	10.69	10.94	203300
2000-06-05	11.00	11.00	10.81	10.81	367300
2000-06-06	10.88	10.94	10.81	10.88	271500
2000-06-07	10.88	10.94	10.88	10.94	167000
2000-06-08	10.88	11.00	10.88	10.94	201300
2000-06-09	10.88	11.19	10.88	11.13	216000
2000-06-12	11.13	11.19	11.13	11.13	177700
2000-06-13	11.06	11.31	11.06	11.25	383600
2000-06-14	11.25	11.75	11.19	11.50	365600
2000-06-15	11.63	11.75	11.31	11.69	381500
2000-06-16	11.56	11.56	11.38	11.44	210400
2000-06-19	11.38	11.56	11.38	11.56	203800
2000-06-20	11.56	11.69	11.44	11.56	124300
2000-06-21	11.69	11.69	11.38	11.56	419500
2000-06-22	11.50	11.56	11.38	11.38	146500
2000-06-23	11.44	11.56	11.25	11.56	279300
2000-06-26	11.44	11.56	11.31	11.38	241000
2000-06-27	11.31	11.44	11.31	11.44	121700
2000-06-28	11.50	11.50	11.31	11.50	151500
2000-06-29	11.38	11.50	11.38	11.38	74200
2000-06-30	11.44	11.56	11.00	11.02	591400
2000-07-03	11.13	11.31	11.06	11.31	241600
2000-07-05	11.25	11.50	11.19	11.38	160100
2000-07-06	11.38	11.56	11.31	11.56	384400
2000-07-07	11.56	11.63	11.44	11.63	132400
2000-07-10	11.69	11.75	11.50	11.75	316000
2000-07-11	11.75	11.75	11.44	11.63	183500
2000-07-12	11.13	11.44	11.13	11.44	278300
2000-07-13	11.31	11.44	11.25	11.38	104900
2000-07-14	11.31	11.44	11.31	11.31	137800
2000-07-17	11.38	11.38	11.25	11.31	166200
2000-07-18	11.31	11.31	11.13	11.31	150500
2000-07-19	11.31	11.38	11.25	11.25	177200
2000-07-20	11.19	11.63	11.19	11.50	199200
2000-07-21	11.56	11.69	11.50	11.56	147200
2000-07-24	11.50	11.56	11.31	11.38	145300
2000-07-25	11.31	11.38	11.25	11.38	384800
2000-07-26	11.44	11.56	11.31	11.56	167900
2000-07-27	11.56	11.69	11.38	11.50	195700
2000-07-28	11.50	11.56	11.19	11.19	172100
2000-07-31	11.31	11.50	11.19	11.50	224300
2000-08-01	11.44	11.69	11.44	11.50	273200
2000-08-02	11.44	11.50	11.38	11.44	323700
2000-08-03	11.44	11.50	11.25	11.38	199500
2000-08-04	11.44	11.44	11.19	11.38	183700
2000-08-07	11.25	11.44	11.25	11.31	176800
2000-08-08	11.25	11.50	11.06	11.06	406900
2000-08-09	11.25	11.38	11.13	11.19	161900
2000-08-10	11.31	11.31	11.13	11.13	143200
2000-08-11	11.13	11.31	10.88	11.00	261400
2000-08-14	10.81	11.06	10.81	11.00	512000
2000-08-15	11.06	11.13	10.88	10.94	218400
2000-08-16	10.88	11.25	10.88	11.25	200300
2000-08-17	11.13	11.31	11.13	11.19	111500
2000-08-18	11.06	11.19	11.00	11.06	233100
2000-08-21	11.13	11.25	11.06	11.13	199200
2000-08-22	11.13	11.19	11.06	11.13	120200
2000-08-23	11.06	11.25	11.06	11.19	224800
2000-08-24	11.13	11.25	11.06	11.25	234000
2000-08-25	11.19	11.25	11.13	11.19	134200
2000-08-28	11.25	11.25	11.13	11.13	106700
2000-08-29	11.19	11.25	10.94	11.00	447000
2000-08-30	10.94	11.00	10.88	11.00	189000
2000-08-31	10.94	11.06	10.81	10.81	188600
2000-09-01	10.75	10.88	10.69	10.88	183900
2000-09-05	10.94	11.00	10.75	10.81	266700
2000-09-06	10.69	10.81	10.69	10.69	164300
2000-09-07	10.69	10.94	10.69	10.94	100600
2000-09-08	10.88	10.94	10.75	10.81	154400
2000-09-11	10.88	10.94	10.81	10.88	162400
2000-09-12	10.88	10.94	10.81	10.94	178800
2000-09-13	10.94	11.06	10.88	10.94	225500
2000-09-14	10.88	10.94	10.69	10.94	354200
2000-09-15	10.88	11.00	10.88	10.94	163100
2000-09-18	10.88	10.94	10.81	10.81	280700
2000-09-19	10.88	10.94	10.88	10.94	364500
2000-09-20	10.81	10.94	10.75	10.81	272100
2000-09-21	10.75	10.88	10.75	10.81	244000
2000-09-22	10.69	10.88	10.69	10.81	237000
2000-09-25	10.88	10.88	10.81	10.88	168400
2000-09-26	10.88	10.94	10.81	10.81	133200
2000-09-27	10.88	11.00	10.81	10.88	581400
2000-09-28	10.88	11.06	10.88	11.00	178600
2000-09-29	11.00	11.00	10.88	10.88	161100
2000-10-02	10.94	10.94	10.81	10.81	239900
2000-10-03	10.88	10.94	10.75	10.75	156700
2000-10-04	10.75	10.81	10.38	10.44	244600
2000-10-05	10.56	10.56	10.31	10.31	212800
2000-10-06	10.06	10.31	10.06	10.25	209400
2000-10-09	10.19	10.38	10.19	10.25	148400
2000-10-10	10.13	10.38	10.13	10.31	224200
2000-10-11	9.94	10.38	9.94	10.38	237400
2000-10-12	10.38	10.38	9.94	10.13	172100
2000-10-13	10.00	10.19	10.00	10.13	201400
2000-10-16	10.19	10.19	10.06	10.13	139200
2000-10-17	10.19	10.19	10.00	10.06	231200
2000-10-18	10.06	10.13	10.00	10.00	135300
2000-10-19	10.00	10.19	10.00	10.06	224900
2000-10-20	10.00	10.13	10.00	10.13	99000
2000-10-23	10.13	10.25	10.06	10.06	195500
2000-10-24	10.19	10.19	10.06	10.19	133300
2000-10-25	10.13	10.13	10.00	10.06	202300
2000-10-26	10.13	10.38	10.06	10.31	203900
2000-10-27	10.19	10.31	10.06	10.25	229300
2000-10-30	10.25	10.31	10.19	10.25	300500
2000-10-31	10.38	10.69	10.06	10.50	636100
2000-11-01	10.38	10.38	9.50	9.63	1998200
2000-11-02	9.50	9.75	9.50	9.75	1018900
2000-11-03	9.75	9.75	9.63	9.63	660600
2000-11-06	9.69	9.69	9.50	9.69	960800
2000-11-07	9.63	9.69	9.56	9.63	481200
2000-11-08	9.56	9.63	9.50	9.63	488300
2000-11-09	9.56	9.63	9.56	9.63	437200
2000-11-10	9.56	9.63	9.56	9.56	384400
2000-11-13	9.56	9.63	9.50	9.63	292600
2000-11-14	9.56	9.63	9.50	9.63	371900
2000-11-15	9.50	9.69	9.44	9.50	875900
2000-11-16	9.50	9.63	9.50	9.50	380400
2000-11-17	9.50	9.56	9.50	9.56	232500
2000-11-20	9.50	9.56	9.38	9.44	344500
2000-11-21	9.38	9.63	9.38	9.63	323000
2000-11-22	9.50	9.63	9.44	9.56	301700
2000-11-24	9.50	9.69	9.50	9.69	81800
2000-11-27	9.63	9.75	9.56	9.63	261700
2000-11-28	9.63	9.69	9.50	9.56	319900
2000-11-29	9.50	9.63	9.44	9.63	218700
2000-11-30	9.50	9.56	9.44	9.44	316400
2000-12-01	9.44	9.63	9.38	9.63	315900
2000-12-04	9.56	9.63	9.50	9.56	450600
2000-12-05	9.63	9.88	9.56	9.88	539200
2000-12-06	9.75	9.94	9.75	9.94	300200
2000-12-07	9.88	10.06	9.88	9.94	372500
2000-12-08	9.94	10.19	9.94	10.19	259800
2000-12-11	10.06	10.31	10.00	10.31	423000
2000-12-12	10.13	10.38	10.13	10.31	286900
2000-12-13	10.19	10.44	10.13	10.38	307400
2000-12-14	10.25	10.44	10.19	10.38	255400
2000-12-15	10.25	10.44	10.25	10.38	316500
2000-12-18	10.25	10.44	10.25	10.44	304400
2000-12-19	10.44	10.69	10.44	10.50	501500
2000-12-20	10.50	10.63	10.50	10.56	394500
2000-12-21	10.50	10.56	10.50	10.56	271800
2000-12-22	10.50	10.63	10.50	10.56	197600
2000-12-26	10.56	10.63	10.56	10.63	209900
2000-12-27	10.56	10.94	10.56	10.94	302600
2000-12-28	10.88	11.13	10.81	11.13	349000
2000-12-29	11.00	11.13	10.81	10.81	308800
2001-01-02	10.81	10.88	10.69	10.81	268900
2001-01-03	10.81	11.25	10.81	11.19	278500
2001-01-04	11.25	11.44	11.06	11.38	452100
2001-01-05	11.13	11.19	10.88	11.00	191600
2001-01-08	11.00	11.13	10.94	10.94	334600
2001-01-09	11.00	11.13	10.94	11.00	649700
2001-01-10	10.88	10.94	10.75	10.94	326900
2001-01-11	11.00	11.13	10.88	11.00	555400
2001-01-12	11.00	11.06	10.94	11.00	191800
2001-01-16	10.94	11.00	10.75	10.94	247200
2001-01-17	10.94	10.94	10.75	10.94	406600
2001-01-18	10.81	10.94	10.81	10.94	146800
2001-01-19	10.81	11.00	10.75	10.75	295100
2001-01-22	10.63	10.94	10.56	10.94	212200
2001-01-23	10.81	11.00	10.81	11.00	187200
2001-01-24	11.00	11.06	10.88	10.94	190900
2001-01-25	10.88	11.19	10.88	11.06	254400
2001-01-26	11.06	11.25	11.06	11.13	250500
2001-01-29	11.15	11.25	11.12	11.24	232000
2001-01-30	11.17	11.80	11.17	11.52	432000
2001-01-31	11.54	11.55	11.02	11.02	252600
2001-02-01	11.30	11.54	11.20	11.40	251000
2001-02-02	11.20	11.40	11.16	11.30	183900
2001-02-05	11.20	11.28	11.15	11.19	233000
2001-02-06	11.17	12.04	11.16	11.90	925100
2001-02-07	11.85	11.88	11.65	11.77	290700
2001-02-08	11.70	11.80	11.46	11.60	192100
2001-02-09	11.55	11.55	11.26	11.30	114100
2001-02-12	11.30	11.54	11.30	11.53	493800
2001-02-13	11.50	11.55	11.44	11.45	170400
2001-02-14	11.55	11.55	11.37	11.48	618400
2001-02-15	11.45	11.50	11.41	11.48	211400
2001-02-16	11.30	11.48	11.28	11.44	117200
2001-02-20	11.40	11.44	11.35	11.35	472900
2001-02-21	11.30	11.57	11.30	11.53	310300
2001-02-22	11.45	11.54	11.35	11.48	257800
2001-02-23	11.38	11.54	11.38	11.47	220900
2001-02-26	11.57	11.80	11.49	11.75	149800
2001-02-27	11.75	12.09	11.56	11.96	709800
2001-02-28	11.96	12.09	11.76	12.06	258900
2001-03-01	12.00	12.08	11.92	12.01	261700
2001-03-02	12.00	12.30	12.00	12.15	229900
2001-03-05	12.05	12.24	12.02	12.14	179300
2001-03-06	12.12	12.20	12.02	12.06	342900
2001-03-07	12.05	12.17	12.05	12.12	296100
2001-03-08	12.10	12.19	12.10	12.17	256600
2001-03-09	12.09	12.30	12.08	12.21	163700
2001-03-12	12.15	12.36	12.06	12.31	433900
2001-03-13	12.21	12.42	12.11	12.42	320300
2001-03-14	12.25	12.29	12.08	12.14	265000
2001-03-15	12.14	12.23	12.08	12.10	157600
2001-03-16	12.02	12.24	12.02	12.05	405900
2001-03-19	11.95	12.24	11.95	12.24	191500
2001-03-20	12.14	12.34	12.13	12.15	200400
2001-03-21	12.13	12.24	12.02	12.10	186200
2001-03-22	12.02	12.33	11.89	12.27	529500
2001-03-23	12.22	12.35	12.00	12.20	494600
2001-03-26	12.16	12.25	12.16	12.23	214300
2001-03-27	12.24	12.34	12.10	12.24	220100
2001-03-28	12.26	12.30	12.14	12.19	241300
2001-03-29	12.14	12.49	12.14	12.48	179800
2001-03-30	12.48	12.70	12.37	12.70	245000
2001-04-02	12.45	12.47	12.25	12.40	166600
2001-04-03	12.40	12.50	12.02	12.07	290000
2001-04-04	12.07	12.23	12.03	12.13	183100
2001-04-05	12.13	12.64	12.13	12.51	207800
2001-04-06	12.42	12.50	12.21	12.21	160800
2001-04-09	12.31	12.55	12.26	12.40	2561700
2001-04-10	12.23	12.25	12.11	12.23	175500
2001-04-11	12.25	12.29	11.97	12.15	134300
2001-04-12	12.15	12.15	11.94	11.95	143500
2001-04-16	11.95	12.04	11.90	11.91	299300
2001-04-17	12.00	12.22	11.95	12.22	128500
2001-04-18	12.12	12.33	12.01	12.20	313400
2001-04-19	12.15	12.25	12.02	12.23	270100
2001-04-20	12.20	12.58	12.02	12.50	547900
2001-04-23	12.40	12.58	12.29	12.45	311500
2001-04-24	12.45	12.52	12.30	12.45	276700
2001-04-25	12.42	12.55	12.37	12.49	206600
2001-04-26	12.50	12.69	12.41	12.60	109200
2001-04-27	12.60	12.74	12.56	12.73	226300
2001-04-30	12.75	12.99	12.70	12.77	468800
2001-05-01	12.72	13.10	12.66	13.03	479300
2001-05-02	13.00	13.11	12.82	12.99	359300
2001-05-03	12.95	13.09	12.85	12.91	514000
2001-05-04	12.81	13.20	12.81	13.06	229300
2001-05-07	12.96	13.06	12.84	12.85	247200
2001-05-08	12.85	13.06	12.85	13.06	279400
2001-05-09	13.06	13.12	13.02	13.03	126100
2001-05-10	12.99	13.14	12.99	13.06	138400
2001-05-11	13.02	13.09	12.94	12.96	120700
2001-05-14	12.95	13.04	12.95	12.99	206500
2001-05-15	12.99	13.50	12.98	13.23	547900
2001-05-16	13.15	13.43	13.13	13.20	410600
2001-05-17	13.10	13.34	13.09	13.26	396300
2001-05-18	13.22	13.45	13.22	13.40	359300
2001-05-21	13.34	13.47	13.31	13.45	159700
2001-05-22	13.40	13.52	13.33	13.47	146400
2001-05-23	13.52	13.54	13.37	13.45	216800
2001-05-24	13.45	13.51	13.28	13.51	194400
2001-05-25	13.41	13.47	13.31	13.32	105500
2001-05-29	13.28	13.41	13.26	13.31	158200
2001-05-30	13.38	13.38	13.20	13.22	144300
2001-05-31	13.17	13.25	13.15	13.16	234700
2001-06-01	13.26	13.27	13.20	13.24	115700
2001-06-04	13.20	13.40	13.20	13.39	98200
2001-06-05	13.29	13.61	13.29	13.59	273900
2001-06-06	13.64	13.69	13.52	13.52	116500
2001-06-07	13.47	13.65	13.46	13.65	132000
2001-06-08	13.70	13.75	13.53	13.59	160600
2001-06-11	13.59	13.64	13.52	13.54	272200
2001-06-12	13.64	13.89	13.55	13.87	301700
2001-06-13	13.80	14.02	13.80	13.90	343300
2001-06-14	13.90	14.00	13.86	13.96	405300
2001-06-15	13.96	14.10	13.96	14.10	321900
2001-06-18	14.30	14.30	13.96	13.99	280700
2001-06-19	13.99	14.05	13.96	13.96	150500
2001-06-20	13.96	14.23	13.96	14.23	230200
2001-06-21	14.13	14.19	13.97	14.15	191000
2001-06-22	14.07	14.10	13.91	13.91	240100
2001-06-25	13.89	14.00	13.75	13.76	430200
2001-06-26	13.73	14.09	13.67	14.09	739900
2001-06-27	14.00	14.15	14.00	14.09	167300
2001-06-28	14.10	14.20	14.00	14.16	206900
2001-06-29	14.19	14.38	14.14	14.35	494800
2001-07-02	14.25	14.25	13.98	14.15	382700
2001-07-03	14.08	14.28	14.03	14.13	146300
2001-07-05	14.18	14.27	14.13	14.26	301200
2001-07-06	14.26	14.29	14.14	14.28	205500
2001-07-09	14.27	14.31	14.00	14.14	313900
2001-07-10	14.08	14.17	14.02	14.02	269400
2001-07-11	13.74	13.88	13.70	13.77	4270200
2001-07-12	13.75	14.00	13.75	13.88	408000
2001-07-13	13.93	14.05	13.85	13.99	331100
2001-07-16	13.93	14.08	13.93	13.96	281500
2001-07-17	14.00	14.10	13.95	14.06	229800
2001-07-18	14.03	14.25	14.03	14.10	264200
2001-07-19	14.11	14.22	14.08	14.18	123100
2001-07-20	14.10	14.20	14.01	14.02	124400
2001-07-23	14.03	14.18	14.03	14.09	125000
2001-07-24	14.09	14.19	13.92	13.93	355300
2001-07-25	13.92	14.15	13.92	14.15	230600
2001-07-26	14.10	14.23	14.08	14.22	165800
2001-07-27	14.12	14.18	14.02	14.02	155700
2001-07-30	14.10	14.10	13.90	13.95	260700
2001-07-31	13.97	14.23	13.91	14.00	406900
2001-08-01	14.02	14.12	13.93	13.97	388700
2001-08-02	13.99	13.99	13.92	13.95	199700
2001-08-03	13.92	14.05	13.91	14.05	311200
2001-08-06	14.01	14.10	13.86	13.96	360400
2001-08-07	13.96	14.05	13.94	14.05	245400
2001-08-08	13.97	14.09	13.95	14.08	227000
2001-08-09	14.00	14.08	13.97	14.05	141400
2001-08-10	14.07	14.10	14.00	14.08	214700
2001-08-13	14.08	14.10	13.98	14.03	241900
2001-08-14	14.04	14.25	14.01	14.22	213300
2001-08-15	14.21	14.22	14.06	14.20	206500
2001-08-16	14.20	14.24	14.10	14.24	224200
2001-08-17	14.18	14.32	14.18	14.30	270400
2001-08-20	14.25	14.34	14.15	14.34	224100
2001-08-21	14.35	14.45	14.31	14.42	226400
2001-08-22	14.37	14.49	14.30	14.49	224000
2001-08-23	14.45	14.49	14.38	14.39	120300
2001-08-24	14.41	14.43	14.25	14.36	246000
2001-08-27	14.37	14.46	14.30	14.41	264200
2001-08-28	14.44	14.46	14.32	14.32	144900
2001-08-29	14.32	14.43	14.26	14.34	203300
2001-08-30	14.27	14.51	14.21	14.38	594200
2001-08-31	14.38	14.54	14.38	14.50	175900
2001-09-04	14.45	14.59	14.45	14.58	284300
2001-09-05	14.55	14.60	14.50	14.52	225400
2001-09-06	14.45	14.59	14.29	14.31	486900
2001-09-07	14.30	14.31	14.00	14.16	597900
2001-09-10	14.10	14.37	14.00	14.26	516900
2001-09-17	13.80	14.25	13.75	14.20	516800
2001-09-18	14.20	14.35	14.05	14.30	181500
2001-09-19	14.32	14.45	14.15	14.33	273600
2001-09-20	14.23	14.26	14.02	14.16	379800
2001-09-21	14.06	14.22	13.80	14.13	685200
2001-09-24	14.03	14.19	13.74	13.95	390600
2001-09-25	13.90	14.08	13.84	13.99	445700
2001-09-26	13.96	14.20	13.91	14.10	308400
2001-09-27	14.05	14.24	14.02	14.14	263400
2001-09-28	14.18	14.38	14.13	14.28	522100
2001-10-01	14.30	14.38	14.16	14.34	207800
2001-10-02	14.25	14.39	14.23	14.27	708700
2001-10-03	14.20	14.28	14.07	14.10	324700
2001-10-04	14.11	14.30	14.08	14.18	398200
2001-10-05	14.18	14.19	14.03	14.10	284200
2001-10-08	14.15	14.25	14.05	14.19	219200
2001-10-09	14.19	14.30	14.15	14.30	427000
2001-10-10	14.00	14.20	13.95	14.19	4600500
2001-10-11	14.19	14.49	14.19	14.35	606300
2001-10-12	14.30	14.42	14.21	14.37	603400
2001-10-15	14.27	14.48	14.09	14.41	376100
2001-10-16	14.40	14.60	14.32	14.60	518700
2001-10-17	14.50	14.77	14.50	14.55	786000
2001-10-18	14.48	14.61	14.42	14.50	227000
2001-10-19	14.58	14.66	14.25	14.25	278400
2001-10-22	14.32	14.32	14.01	14.05	250200
2001-10-23	14.05	14.19	13.95	14.00	353000
2001-10-24	14.00	14.05	13.86	14.01	389700
2001-10-25	14.05	14.42	14.01	14.20	359600
2001-10-26	14.10	14.18	14.02	14.03	135300
2001-10-29	14.03	14.23	14.02	14.08	158800
2001-10-30	14.01	14.08	14.00	14.02	157900
2001-10-31	14.07	14.38	14.02	14.29	409300
2001-11-01	14.25	14.49	14.21	14.44	216700
2001-11-02	14.48	14.48	14.13	14.16	185800
2001-11-05	14.23	14.30	14.09	14.14	138300
2001-11-06	14.15	14.21	14.11	14.20	280400
2001-11-07	14.13	14.19	14.00	14.01	154400
2001-11-08	14.05	14.13	13.93	14.06	278300
2001-11-09	14.09	14.19	14.00	14.15	309700
2001-11-12	14.15	14.27	14.04	14.27	127800
2001-11-13	14.20	14.35	14.20	14.34	517400
2001-11-14	14.30	14.40	14.16	14.40	215400
2001-11-15	14.30	14.45	14.24	14.45	582500
2001-11-16	14.37	14.49	14.21	14.31	236600
2001-11-19	14.25	14.33	14.13	14.29	185800
2001-11-20	14.28	14.39	14.20	14.20	306600
2001-11-21	14.17	14.31	14.11	14.31	176500
2001-11-23	14.21	14.45	14.21	14.41	162900
2001-11-26	14.40	14.53	14.30	14.30	296600
2001-11-27	14.38	14.38	14.21	14.24	108400
2001-11-28	14.14	14.24	14.14	14.18	218100
2001-11-29	14.18	14.50	14.18	14.50	401900
2001-11-30	14.49	14.49	14.22	14.39	265300
2001-12-03	14.40	14.40	14.25	14.36	221600
2001-12-04	14.36	14.49	14.36	14.49	369600
2001-12-05	14.45	14.60	14.45	14.60	174600
2001-12-06	14.52	14.63	14.46	14.55	140300
2001-12-07	14.55	14.65	14.55	14.55	141900
2001-12-10	14.45	14.58	14.36	14.45	202300
2001-12-11	14.35	14.73	14.35	14.72	269500
2001-12-12	14.62	14.75	14.55	14.67	196000
2001-12-13	14.66	14.74	14.53	14.53	136300
2001-12-14	14.50	14.74	14.50	14.70	154400
2001-12-17	14.69	14.85	14.27	14.27	340300
2001-12-18	14.33	14.65	14.33	14.45	269000
2001-12-19	14.40	14.55	14.40	14.40	1087900
2001-12-20	14.40	14.43	14.39	14.40	429000
2001-12-21	14.40	14.44	14.40	14.44	616300
2001-12-24	14.44	14.49	14.40	14.49	65300
2001-12-26	14.49	14.59	14.41	14.53	219500
2001-12-27	14.53	14.64	14.44	14.46	165900
2001-12-28	14.44	14.49	14.40	14.43	218300
2001-12-31	14.40	14.50	14.40	14.40	293000
2002-01-02	14.48	14.54	14.39	14.51	395700
2002-01-03	14.51	14.60	14.43	14.51	279300
2002-01-04	14.47	14.60	14.42	14.53	260900
2002-01-07	14.52	14.56	14.42	14.50	298900
2002-01-08	14.44	14.48	14.40	14.42	366900
2002-01-09	14.41	14.45	14.40	14.40	277500
2002-01-10	14.40	14.50	14.40	14.46	283700
2002-01-11	14.15	14.28	14.15	14.23	4553400
2002-01-14	14.25	14.35	14.13	14.26	759700
2002-01-15	14.21	14.29	14.18	14.25	257600
2002-01-16	14.25	14.25	14.00	14.10	318100
2002-01-17	14.00	14.26	14.00	14.25	492800
2002-01-18	14.20	14.25	14.07	14.15	396300
2002-01-22	14.05	14.22	14.05	14.15	402000
2002-01-23	14.13	14.22	14.13	14.19	816500
2002-01-24	14.21	14.22	14.14	14.17	470000
2002-01-25	14.15	14.19	14.13	14.15	296600
2002-01-28	14.20	14.34	14.16	14.28	732100
2002-01-29	14.26	14.32	14.17	14.23	316500
2002-01-30	14.23	14.28	14.15	14.26	364700
2002-01-31	14.20	14.40	14.17	14.34	448000
2002-02-01	14.24	14.29	14.16	14.17	277200
2002-02-04	14.21	14.22	14.12	14.18	409000
2002-02-05	14.16	14.25	14.15	14.19	486700
2002-02-06	14.16	14.29	14.15	14.16	228900
2002-02-07	14.16	14.21	14.12	14.16	217400
2002-02-08	14.16	14.24	14.16	14.24	196600
2002-02-11	14.23	14.26	14.17	14.25	339400
2002-02-12	14.25	14.30	14.19	14.23	342600
2002-02-13	14.20	14.29	14.20	14.25	469600
2002-02-14	14.25	14.31	14.17	14.17	459100
2002-02-15	14.17	14.29	13.94	14.20	203100
2002-02-19	14.11	14.23	14.02	14.02	278400
2002-02-20	14.10	14.22	14.00	14.22	459900
2002-02-21	14.20	14.21	13.97	13.97	258400
2002-02-22	13.97	14.24	13.96	14.20	401900
2002-02-25	14.25	14.26	14.10	14.19	514000
2002-02-26	14.12	14.23	14.05	14.23	417600
2002-02-27	14.23	14.32	14.16	14.31	605200
2002-02-28	14.26	14.30	14.10	14.10	235400
2002-03-01	14.15	14.35	14.11	14.35	277100
2002-03-04	14.35	14.49	14.25	14.49	467200
2002-03-05	14.49	14.65	14.45	14.59	460400
2002-03-06	14.69	14.80	14.52	14.77	374400
2002-03-07	14.85	14.96	14.72	14.78	207900
2002-03-08	14.76	14.81	14.67	14.77	147100
2002-03-11	14.70	14.80	14.63	14.70	195900
2002-03-12	14.70	14.76	14.65	14.67	232300
2002-03-13	14.67	14.92	14.52	14.91	374000
2002-03-14	14.90	15.08	14.87	15.08	216500
2002-03-15	15.00	15.24	14.98	15.11	364600
2002-03-18	15.11	15.24	14.96	15.24	183500
2002-03-19	15.15	15.39	15.13	15.39	379300
2002-03-20	15.27	15.40	15.25	15.32	288300
2002-03-21	15.30	15.60	15.25	15.60	375100
2002-03-22	15.60	15.75	15.55	15.61	745200
2002-03-25	15.60	15.62	15.42	15.59	394100
2002-03-26	15.60	15.97	15.57	15.69	408900
2002-03-27	15.74	16.01	15.60	15.91	519000
2002-03-28	15.95	15.96	15.71	15.84	388600
2002-04-01	15.65	15.91	15.65	15.91	229900
2002-04-02	15.95	15.96	15.80	15.86	905100
2002-04-03	15.90	15.90	15.79	15.85	237500
2002-04-04	15.90	15.99	15.89	15.99	192900
2002-04-05	16.00	16.11	15.96	16.11	314700
2002-04-08	16.11	16.38	16.05	16.35	340900
2002-04-09	16.35	16.47	16.27	16.36	2354800
2002-04-10	15.99	16.40	15.99	16.39	610100
2002-04-11	16.30	16.34	16.14	16.24	336000
2002-04-12	16.22	16.81	16.13	16.70	578900
2002-04-15	16.55	16.59	16.14	16.42	455600
2002-04-16	16.50	16.52	16.11	16.11	514100
2002-04-17	16.11	16.12	15.66	15.77	401100
2002-04-18	15.60	15.99	15.60	15.86	429600
2002-04-19	15.89	15.89	15.64	15.71	174300
2002-04-22	15.80	15.83	15.45	15.45	291400
2002-04-23	15.50	15.55	15.23	15.30	468500
2002-04-24	15.43	15.91	15.42	15.85	806400
2002-04-25	15.90	16.27	15.83	16.26	411100
2002-04-26	16.22	16.25	16.01	16.05	274600
2002-04-29	16.09	16.14	16.00	16.10	210200
2002-04-30	16.15	16.70	16.15	16.70	556500
2002-05-01	16.70	16.72	16.46	16.64	400800
2002-05-02	16.64	16.77	16.53	16.55	425100
2002-05-03	16.53	16.60	16.49	16.60	475500
2002-05-06	16.65	16.69	16.50	16.50	238900
2002-05-07	16.51	16.57	16.43	16.50	273600
2002-05-08	16.49	16.65	16.15	16.25	504200
2002-05-09	16.22	16.29	16.05	16.05	217200
2002-05-10	16.08	16.08	15.78	15.80	257300
2002-05-13	15.92	15.98	15.78	15.80	214600
2002-05-14	15.73	15.94	15.69	15.85	312500
2002-05-15	15.80	15.90	15.78	15.85	359600
2002-05-16	15.93	15.93	15.71	15.72	275200
2002-05-17	15.73	15.73	15.58	15.63	318500
2002-05-20	15.60	15.61	15.50	15.57	525600
2002-05-21	15.55	15.64	15.40	15.47	1493000
2002-05-22	15.42	15.55	15.23	15.32	308600
2002-05-23	15.35	15.75	15.33	15.68	287700
2002-05-24	15.68	15.80	15.46	15.71	379700
2002-05-28	15.80	15.83	15.62	15.82	242500
2002-05-29	15.84	16.20	15.75	16.17	499400
2002-05-30	16.05	16.20	16.00	16.18	315700
2002-05-31	16.18	16.18	15.80	15.85	486100
2002-06-03	15.80	15.85	15.58	15.65	254400
2002-06-04	15.80	15.99	15.72	15.95	252800
2002-06-05	15.98	16.05	15.89	16.00	233700
2002-06-06	16.00	16.00	15.77	15.77	184300
2002-06-07	15.80	15.88	15.67	15.84	217700
2002-06-10	15.80	16.00	15.80	15.95	321200
2002-06-11	15.98	16.02	15.70	15.70	638400
2002-06-12	15.75	15.92	15.60	15.78	227200
2002-06-13	15.72	15.88	15.55	15.70	206600
2002-06-14	15.65	15.70	15.50	15.60	271300
2002-06-17	15.70	15.78	15.58	15.78	229300
2002-06-18	15.70	15.80	15.60	15.65	256800
2002-06-19	15.70	15.81	15.68	15.75	431600
2002-06-20	15.73	15.82	15.68	15.77	272100
2002-06-21	15.87	15.99	15.80	15.95	487700
2002-06-24	15.85	15.87	15.69	15.73	558500
2002-06-25	15.79	15.96	15.69	15.86	411000
2002-06-26	15.76	15.89	15.60	15.77	493200
2002-06-27	15.77	15.90	15.65	15.76	541200
2002-06-28	15.66	15.85	15.60	15.75	1617000
2002-07-01	15.75	15.85	15.62	15.72	727100
2002-07-02	15.85	15.89	15.71	15.72	386300
2002-07-03	15.62	15.74	15.50	15.57	397200
2002-07-05	15.52	15.75	15.52	15.69	220900
2002-07-08	15.75	15.75	15.57	15.57	391300
2002-07-09	15.57	15.70	15.51	15.55	2575700
2002-07-10	15.10	15.33	14.84	14.90	530500
2002-07-11	14.85	14.86	14.30	14.72	545400
2002-07-12	14.78	15.11	14.75	14.80	538200
2002-07-15	14.65	14.70	14.35	14.53	375700
2002-07-16	14.53	15.12	14.49	14.68	358300
2002-07-17	14.68	15.26	14.45	14.60	429400
2002-07-18	14.65	14.65	14.25	14.25	959400
2002-07-19	14.02	14.15	13.95	14.00	544100
2002-07-22	14.00	14.30	13.55	14.08	688200
2002-07-23	14.27	14.47	13.99	14.05	962800
2002-07-24	13.90	14.49	13.18	14.15	825200
2002-07-25	14.05	14.79	13.94	14.73	936800
2002-07-26	14.80	15.15	14.80	15.12	494100
2002-07-29	15.20	15.74	15.16	15.74	710900
2002-07-30	15.70	16.05	15.55	16.01	885200
2002-07-31	16.06	16.36	15.77	16.20	657800
2002-08-01	16.05	16.15	15.90	15.90	300800
2002-08-02	15.91	15.91	15.39	15.45	449600
2002-08-05	15.48	15.49	15.14	15.22	265900
2002-08-06	15.22	15.39	15.00	15.17	531100
2002-08-07	15.25	15.41	15.22	15.39	394600
2002-08-08	15.32	15.60	15.29	15.33	141400
2002-08-09	15.33	15.50	15.20	15.42	185700
2002-08-12	15.55	15.65	15.43	15.64	203300
2002-08-13	15.70	15.95	15.67	15.75	257400
2002-08-14	15.76	15.90	15.68	15.90	267200
2002-08-15	16.00	16.01	15.76	15.87	174900
2002-08-16	15.90	16.15	15.90	16.15	209700
2002-08-19	16.15	16.15	15.56	15.56	139800
2002-08-20	15.75	16.08	15.74	16.03	339200
2002-08-21	16.00	16.25	16.00	16.25	323800
2002-08-22	16.22	16.36	16.11	16.35	309100
2002-08-23	16.28	16.40	16.15	16.17	207000
2002-08-26	16.17	16.30	16.08	16.27	156600
2002-08-27	16.35	16.44	16.22	16.35	150800
2002-08-28	16.35	16.46	16.18	16.42	183000
2002-08-29	16.42	16.50	16.31	16.40	380400
2002-08-30	16.32	16.65	16.31	16.61	337000
2002-09-03	16.62	16.62	16.43	16.43	240000
2002-09-04	16.39	16.53	16.30	16.35	270700
2002-09-05	16.30	16.35	16.18	16.18	136200
2002-09-06	16.18	16.34	16.18	16.28	155200
2002-09-09	16.28	16.29	16.05	16.21	186900
2002-09-10	16.24	16.26	16.10	16.19	133200
2002-09-11	16.14	16.20	16.08	16.13	80300
2002-09-12	16.11	16.15	15.82	15.98	292000
2002-09-13	15.88	16.10	15.88	16.05	308500
2002-09-16	15.98	16.11	15.89	15.90	334300
2002-09-17	16.00	16.03	15.86	15.91	391900
2002-09-18	15.88	15.99	15.78	15.85	211500
2002-09-19	15.81	15.92	15.76	15.81	188800
2002-09-20	15.76	16.05	15.76	16.05	248600
2002-09-23	16.00	16.10	15.88	16.10	172900
2002-09-24	16.10	16.10	15.50	15.80	574900
2002-09-25	15.75	15.81	15.45	15.57	244100
2002-09-26	15.60	16.01	15.60	16.00	471000
2002-09-27	16.00	16.00	15.87	15.95	280900
2002-09-30	15.95	15.96	15.87	15.91	417800
2002-10-01	15.95	16.02	15.83	15.85	558100
2002-10-02	15.58	15.80	15.35	15.39	782800
2002-10-03	15.35	15.46	15.17	15.40	337500
2002-10-04	15.40	15.43	15.10	15.15	267500
2002-10-07	15.30	15.34	14.70	14.71	295600
2002-10-08	14.71	14.71	14.10	14.59	2442600
2002-10-09	14.11	14.14	13.95	13.95	770300
2002-10-10	13.95	14.20	13.66	14.09	1158400
2002-10-11	14.12	14.58	14.12	14.46	520100
2002-10-14	14.30	14.45	14.23	14.30	304000
2002-10-15	14.52	14.63	14.43	14.56	287900
2002-10-16	14.46	14.80	14.35	14.78	354600
2002-10-17	15.05	15.05	14.75	14.88	313100
2002-10-18	14.88	15.00	14.70	14.90	424200
2002-10-21	14.90	14.91	14.75	14.75	343500
2002-10-22	14.79	14.79	14.45	14.50	187500
2002-10-23	14.40	14.58	14.38	14.44	97500
2002-10-24	14.40	14.64	14.40	14.60	207200
2002-10-25	14.70	14.93	14.61	14.88	181500
2002-10-28	14.90	15.00	14.78	14.85	156300
2002-10-29	14.85	15.00	14.34	14.79	315000
2002-10-30	14.80	14.99	14.43	14.47	447900
2002-10-31	14.64	14.70	14.39	14.43	607800
2002-11-01	14.41	14.65	14.40	14.59	328400
2002-11-04	14.62	14.84	14.53	14.76	216500
2002-11-05	14.75	14.85	14.62	14.78	226300
2002-11-06	14.80	15.00	14.70	15.00	264400
2002-11-07	15.00	15.05	14.92	15.02	272300
2002-11-08	15.05	15.10	14.83	14.85	178400
2002-11-11	14.87	14.90	14.71	14.75	132100
2002-11-12	14.78	15.14	14.78	15.07	282800
2002-11-13	15.10	15.32	15.05	15.22	349000
2002-11-14	15.22	15.64	15.22	15.61	365600
2002-11-15	15.50	15.90	15.30	15.72	435800
2002-11-18	15.75	15.88	15.60	15.67	250700
2002-11-19	15.64	15.68	15.45	15.50	231300
2002-11-20	15.44	15.66	15.36	15.65	144700
2002-11-21	15.68	15.73	15.50	15.50	202000
2002-11-22	15.46	15.65	15.41	15.64	552800
2002-11-25	15.68	15.73	15.45	15.55	453100
2002-11-26	15.60	15.69	15.50	15.58	469200
2002-11-27	15.70	15.73	15.50	15.65	389900
2002-11-29	15.69	15.72	15.00	15.52	190800
2002-12-02	15.58	15.80	15.58	15.80	273000
2002-12-03	15.74	15.97	15.67	15.94	271500
2002-12-04	15.94	16.00	15.84	16.00	364800
2002-12-05	15.95	16.08	15.85	16.02	491900
2002-12-06	15.75	16.16	15.75	16.04	514500
2002-12-09	15.95	16.22	15.95	16.03	423800
2002-12-10	16.05	16.05	15.89	15.93	448000
2002-12-11	15.88	16.04	15.85	16.02	741200
2002-12-12	16.01	16.04	15.92	15.92	145300
2002-12-13	15.89	15.92	15.68	15.69	290800
2002-12-16	15.70	15.80	15.57	15.80	271800
2002-12-17	15.73	15.79	15.60	15.65	161800
2002-12-18	15.66	15.75	15.50	15.55	433800
2002-12-19	15.53	15.58	15.40	15.49	262200
2002-12-20	15.35	15.58	15.27	15.58	432400
2002-12-23	15.61	15.78	15.57	15.77	262300
2002-12-24	15.79	15.79	15.63	15.66	93200
2002-12-26	15.72	15.83	15.65	15.81	415200
2002-12-27	15.75	15.83	15.70	15.81	111400
2002-12-30	15.77	16.08	15.77	16.07	458700
2002-12-31	16.07	16.42	16.07	16.36	1280700
2003-01-02	16.37	16.37	16.00	16.12	1018200
2003-01-03	16.05	16.30	16.02	16.26	357500
2003-01-06	16.40	16.49	16.31	16.48	383800
2003-01-07	16.42	16.43	16.12	16.29	312700
2003-01-08	16.20	16.23	16.08	16.11	120900
2003-01-09	16.03	16.24	16.03	16.22	251400
2003-01-10	16.15	16.29	16.09	16.14	158900
2003-01-13	16.16	16.19	16.09	16.10	312300
2003-01-14	16.15	16.22	16.10	16.22	1770100
2003-01-15	15.85	16.01	15.73	15.85	661000
2003-01-16	15.85	15.92	15.69	15.70	291700
2003-01-17	15.70	15.74	15.40	15.48	485600
2003-01-21	15.44	15.60	15.30	15.55	303800
2003-01-22	15.45	15.66	15.35	15.48	496300
2003-01-23	15.51	15.54	15.37	15.42	515100
2003-01-24	16.00	16.00	15.56	15.65	2090300
2003-01-27	15.70	15.75	15.41	15.75	5350900
2003-01-28	15.74	15.74	15.55	15.69	1216300
2003-01-29	15.65	15.93	15.62	15.88	749600
2003-01-30	15.95	15.95	15.78	15.78	576100
2003-01-31	15.85	15.99	15.69	15.99	768400
2003-02-03	15.98	16.02	15.80	15.80	325200
2003-02-04	15.75	15.88	15.70	15.85	209500
2003-02-05	15.88	15.91	15.71	15.79	371700
2003-02-06	15.70	15.88	15.70	15.85	230200
2003-02-07	15.84	15.96	15.66	15.70	227800
2003-02-10	15.60	15.85	15.56	15.85	227100
2003-02-11	15.85	15.85	15.35	15.44	695300
2003-02-12	15.44	15.44	15.27	15.34	295600
2003-02-13	15.35	15.39	15.21	15.39	179900
2003-02-14	15.40	15.40	15.16	15.22	402100
2003-02-18	15.23	15.47	15.13	15.25	304300
2003-02-19	15.25	15.44	15.17	15.44	452900
2003-02-20	15.49	15.57	15.30	15.57	381100
2003-02-21	15.60	15.80	15.50	15.73	543800
2003-02-24	15.67	15.75	15.40	15.40	181600
2003-02-25	15.41	15.65	15.36	15.65	264300
2003-02-26	15.65	15.65	15.43	15.53	216600
2003-02-27	15.58	15.70	15.50	15.68	305600
2003-02-28	15.70	15.85	15.57	15.57	239600
2003-03-03	15.58	15.73	15.57	15.72	270600
2003-03-04	15.73	15.77	15.60	15.60	380200
2003-03-05	15.57	15.74	15.57	15.67	200600
2003-03-06	15.70	15.72	15.61	15.67	202700
2003-03-07	15.67	15.84	15.66	15.75	438000
2003-03-10	15.75	15.77	15.47	15.49	258100
2003-03-11	15.52	15.68	15.32	15.34	216200
2003-03-12	15.34	15.43	15.21	15.30	276000
2003-03-13	15.36	15.50	15.36	15.48	193400
2003-03-14	15.50	15.70	15.44	15.67	253000
2003-03-17	15.67	15.79	15.55	15.79	293000
2003-03-18	15.73	15.80	15.65	15.79	206100
2003-03-19	15.81	16.10	15.70	16.10	207800
2003-03-20	16.10	16.30	15.92	16.30	310400
2003-03-21	16.47	16.76	16.30	16.73	431100
2003-03-24	16.70	16.70	16.01	16.05	404600
2003-03-25	15.90	16.15	15.90	16.11	433300
2003-03-26	16.08	16.23	16.05	16.23	403700
2003-03-27	16.20	16.34	16.05	16.15	298500
2003-03-28	16.16	16.25	16.05	16.06	126800
2003-03-31	16.02	16.05	15.93	15.98	492200
2003-04-01	15.98	16.30	15.98	16.30	321400
2003-04-02	16.30	16.67	16.30	16.61	275300
2003-04-03	16.58	16.59	16.40	16.50	200300
2003-04-04	16.49	16.57	16.35	16.35	231200
2003-04-07	16.36	16.75	16.35	16.65	336000
2003-04-08	16.65	16.69	16.55	16.55	259900
2003-04-09	16.22	16.48	16.22	16.43	271000
2003-04-10	16.43	16.45	16.27	16.32	279600
2003-04-11	16.25	16.32	16.10	16.11	218400
2003-04-14	16.14	16.50	16.11	16.50	207400
2003-04-15	16.45	16.58	16.40	16.56	258800
2003-04-16	16.70	16.75	16.62	16.75	472200
2003-04-17	16.72	16.85	16.72	16.85	355000
2003-04-21	16.60	16.90	16.60	16.90	231600
2003-04-22	16.90	17.15	16.65	17.00	402300
2003-04-23	17.00	17.02	16.80	16.97	500400
2003-04-24	16.97	17.12	16.88	16.97	1376400
2003-04-25	16.97	17.02	16.77	16.78	672500
2003-04-28	16.80	16.85	16.60	16.75	354000
2003-04-29	16.90	16.90	16.55	16.63	427700
2003-04-30	16.68	16.71	16.56	16.69	658100
2003-05-01	16.70	16.87	16.40	16.87	791800
2003-05-02	16.88	16.96	16.80	16.96	383800
2003-05-05	16.80	17.07	16.79	17.07	311300
2003-05-06	17.07	17.21	16.88	17.18	509600
2003-05-07	17.18	17.19	16.83	17.10	538800
2003-05-08	17.02	17.25	17.00	17.25	296100
2003-05-09	17.20	17.46	17.13	17.41	460500
2003-05-12	17.38	17.48	17.26	17.48	208600
2003-05-13	17.40	17.53	17.35	17.41	409200
2003-05-14	17.41	17.47	17.27	17.36	288800
2003-05-15	17.42	17.54	17.30	17.49	347800
2003-05-16	17.44	17.67	17.30	17.67	379700
2003-05-19	17.62	17.72	17.46	17.49	419400
2003-05-20	17.44	17.69	17.36	17.54	363300
2003-05-21	17.55	17.58	17.31	17.35	494200
2003-05-22	17.36	17.48	17.25	17.40	430700
2003-05-23	17.38	17.45	17.36	17.43	454900
2003-05-27	17.40	17.50	17.28	17.50	313200
2003-05-28	17.30	17.45	17.14	17.16	607500
2003-05-29	17.10	17.17	16.50	16.91	504000
2003-05-30	16.85	17.11	16.81	17.10	367500
2003-06-02	17.02	17.29	17.02	17.18	293500
2003-06-03	17.18	17.22	16.98	17.16	358000
2003-06-04	17.18	17.29	17.07	17.20	480900
2003-06-05	17.18	17.20	17.10	17.15	358200
2003-06-06	17.18	17.33	17.18	17.28	605700
2003-06-09	17.15	17.24	17.08	17.20	594500
2003-06-10	17.18	17.47	17.15	17.43	240200
2003-06-11	17.30	17.48	17.25	17.46	259500
2003-06-12	17.49	17.49	17.17	17.17	384400
2003-06-13	17.18	17.28	16.81	16.93	355300
2003-06-16	16.68	17.30	16.68	17.30	463000
2003-06-17	17.20	17.29	17.05	17.07	280500
2003-06-18	16.95	17.05	16.83	17.05	297800
2003-06-19	16.90	17.12	16.75	16.94	304200
2003-06-20	16.95	17.19	16.92	16.99	914100
2003-06-23	17.10	17.10	16.70	16.90	328300
2003-06-24	16.80	17.06	16.71	17.06	504600
2003-06-25	17.06	17.16	16.96	17.10	451100
2003-06-26	17.14	17.29	17.02	17.23	309300
2003-06-27	17.33	17.40	17.12	17.13	220300
2003-06-30	17.15	17.22	17.00	17.22	392900
2003-07-01	17.29	17.59	17.07	17.59	451100
2003-07-02	17.52	17.76	17.50	17.76	305500
2003-07-03	17.71	17.91	17.60	17.91	192200
2003-07-07	17.90	18.02	17.78	18.00	606500
2003-07-08	17.95	18.00	17.85	17.89	218400
2003-07-09	17.94	17.98	17.77	17.98	229700
2003-07-10	17.92	17.94	17.48	17.58	277600
2003-07-11	17.60	17.83	17.60	17.82	266000
2003-07-14	17.93	18.00	17.82	17.99	285300
2003-07-15	18.00	18.05	17.82	18.05	247500
2003-07-16	17.97	17.97	17.67	17.93	427600
2003-07-17	17.89	17.89	17.35	17.44	288600
2003-07-18	17.50	17.80	17.37	17.75	400200
2003-07-21	17.68	17.74	17.35	17.50	234300
2003-07-22	17.50	17.74	17.40	17.73	178300
2003-07-23	17.74	17.74	17.43	17.54	137300
2003-07-24	17.54	17.86	17.54	17.85	379200
2003-07-25	17.90	18.00	17.80	17.92	413700
2003-07-28	17.92	18.03	17.82	17.84	368300
2003-07-29	17.90	18.44	17.85	18.43	598800
2003-07-30	18.30	18.48	18.09	18.48	592500
2003-07-31	18.48	18.48	18.03	18.03	507800
2003-08-01	17.85	18.15	17.72	18.10	573400
2003-08-04	18.00	18.13	17.86	18.12	550800
2003-08-05	18.12	18.15	17.97	18.11	567900
2003-08-06	18.15	18.15	17.97	18.10	452000
2003-08-07	18.10	18.14	18.03	18.09	306000
2003-08-08	18.18	18.19	18.04	18.05	619300
2003-08-11	18.14	18.21	18.02	18.14	631100
2003-08-12	18.23	18.25	18.05	18.15	180700
2003-08-13	18.10	18.15	17.99	18.00	133100
2003-08-14	18.00	18.00	17.86	17.89	409600
2003-08-15	17.93	17.93	17.59	17.67	292800
2003-08-18	17.70	17.98	17.69	17.89	336400
2003-08-19	17.92	17.95	17.80	17.90	362600
2003-08-20	17.85	18.00	17.82	17.97	230900
2003-08-21	18.08	18.13	17.92	18.08	290000
2003-08-22	18.08	18.09	17.86	17.87	947200
2003-08-25	17.83	17.83	17.63	17.71	283800
2003-08-26	17.70	17.94	17.51	17.94	216100
2003-08-27	17.84	18.21	17.84	18.20	328800
2003-08-28	18.15	18.22	18.00	18.16	314500
2003-08-29	18.22	18.35	18.10	18.32	230500
2003-09-02	18.63	18.75	18.30	18.74	622000
2003-09-03	18.72	18.96	18.69	18.89	296900
2003-09-04	18.79	18.93	18.73	18.73	196700
2003-09-05	18.40	18.48	18.40	18.43	770400
2003-09-08	18.50	18.50	18.40	18.41	316200
2003-09-09	18.40	18.49	18.26	18.30	747700
2003-09-10	18.26	18.26	17.95	18.00	357700
2003-09-11	18.00	18.15	17.95	18.10	233100
2003-09-12	18.00	18.24	17.95	18.23	231700
2003-09-15	18.20	18.20	17.99	18.06	443300
2003-09-16	18.02	18.11	17.92	17.98	204000
2003-09-17	18.04	18.04	17.84	17.87	279500
2003-09-18	17.95	18.03	17.88	17.97	462900
2003-09-19	18.02	18.10	17.75	18.00	909800
2003-09-22	17.90	18.05	17.83	18.05	283700
2003-09-23	18.07	18.17	18.01	18.11	257300
2003-09-24	18.11	18.20	17.99	18.00	207100
2003-09-25	17.97	18.10	17.88	18.05	434700
2003-09-26	18.07	18.13	17.88	18.05	705000
2003-09-29	18.08	18.19	18.02	18.12	307600
2003-09-30	18.12	18.35	18.00	18.31	631500
2003-10-01	18.30	18.34	18.21	18.32	311200
2003-10-02	18.35	18.38	18.27	18.32	481700
2003-10-03	18.38	18.62	18.28	18.43	445900
2003-10-06	18.43	18.70	18.40	18.70	446200
2003-10-07	18.55	18.59	18.40	18.49	289100
2003-10-08	18.52	18.54	18.37	18.54	249000
2003-10-09	18.63	18.66	18.46	18.61	328800
2003-10-10	18.58	18.64	18.45	18.53	237400
2003-10-13	18.53	18.66	18.53	18.60	120700
2003-10-14	18.61	18.70	18.51	18.69	536200
2003-10-15	18.58	18.58	18.27	18.32	372500
2003-10-16	18.28	18.36	18.18	18.29	434900
2003-10-17	18.50	18.50	18.14	18.30	600400
2003-10-20	18.25	18.45	18.20	18.24	270300
2003-10-21	18.27	18.30	18.10	18.20	280100
2003-10-22	18.15	18.15	17.79	17.79	268500
2003-10-23	17.79	17.87	17.57	17.68	281600
2003-10-24	17.65	17.68	17.40	17.51	223400
2003-10-27	17.39	18.08	17.39	17.90	704800
2003-10-28	17.85	17.99	17.60	17.60	879400
2003-10-29	17.65	17.65	17.52	17.62	463300
2003-10-30	17.63	17.72	17.56	17.64	626400
2003-10-31	17.80	17.80	17.45	17.45	526200
2003-11-03	17.50	18.00	17.50	17.95	557600
2003-11-04	17.85	17.95	17.70	17.80	278700
2003-11-05	17.70	17.87	17.68	17.82	349800
2003-11-06	17.81	17.94	17.75	17.85	453500
2003-11-07	17.93	18.03	17.89	17.97	407000
2003-11-10	17.97	18.00	17.92	17.98	407500
2003-11-11	17.95	17.99	17.90	17.98	288000
2003-11-12	17.97	18.24	17.93	18.24	260700
2003-11-13	18.24	18.24	18.03	18.22	210300
2003-11-14	18.18	18.32	18.14	18.14	285900
2003-11-17	18.19	18.28	18.00	18.28	342400
2003-11-18	18.30	18.46	18.24	18.25	411700
2003-11-19	18.30	18.48	18.24	18.28	612300
2003-11-20	18.25	18.25	18.00	18.05	411100
2003-11-21	18.10	18.14	17.94	18.14	259600
2003-11-24	18.20	18.30	18.12	18.30	311100
2003-11-25	18.33	18.45	18.19	18.40	410300
2003-11-26	18.38	18.50	18.36	18.50	207400
2003-11-28	18.47	18.49	18.45	18.45	158500
2003-12-01	18.48	18.90	18.46	18.90	501300
2003-12-02	18.80	18.85	18.76	18.80	456000
2003-12-03	18.74	18.98	18.70	18.96	597000
2003-12-04	18.95	18.98	18.71	18.71	303500
2003-12-05	18.75	18.86	18.71	18.75	292100
2003-12-08	18.75	18.93	18.75	18.93	270900
2003-12-09	18.95	18.98	18.80	18.98	272500
2003-12-10	19.00	19.05	18.85	18.99	583100
2003-12-11	19.03	19.29	18.97	19.29	507900
2003-12-12	19.25	19.41	19.19	19.30	282800
2003-12-15	19.31	19.50	18.95	18.97	336400
2003-12-16	19.07	19.26	18.95	19.26	257500
2003-12-17	19.20	19.20	18.98	19.03	258500
2003-12-18	19.09	19.23	18.93	18.96	343000
2003-12-19	18.98	19.20	18.94	19.20	313900
2003-12-22	19.10	19.29	19.02	19.29	249500
2003-12-23	19.30	19.30	19.11	19.18	327700
2003-12-24	19.25	19.30	19.18	19.22	178400
2003-12-26	19.30	19.35	19.15	19.15	90600
2003-12-29	19.17	19.35	19.16	19.19	435600
2003-12-30	19.22	19.43	19.20	19.37	405900
2003-12-31	19.40	19.53	19.12	19.20	416200
2004-01-02	19.23	19.37	19.13	19.25	270900
2004-01-05	19.25	19.41	19.25	19.30	618200
2004-01-06	19.27	19.31	18.94	19.00	520800
2004-01-07	19.07	19.13	18.88	18.90	357700
2004-01-08	18.98	18.98	18.82	18.83	253300
2004-01-09	18.86	18.93	18.75	18.90	311600
2004-01-12	18.95	18.96	18.59	18.66	385400
2004-01-13	18.77	18.83	18.44	18.52	650700
2004-01-14	18.33	18.49	18.27	18.48	585700
2004-01-15	18.48	18.48	18.30	18.31	200400
2004-01-16	18.39	18.41	18.16	18.20	430200
2004-01-20	18.25	18.40	18.07	18.18	599100
2004-01-21	18.20	18.25	17.98	18.08	262700
2004-01-22	18.10	18.12	17.88	18.10	783700
2004-01-23	18.10	18.23	17.98	18.10	316800
2004-01-26	18.12	18.12	17.85	18.05	811400
2004-01-27	18.05	18.15	18.00	18.04	919100
2004-01-28	18.10	18.53	18.10	18.31	454200
2004-01-29	18.38	18.41	18.12	18.25	323900
2004-01-30	18.25	18.53	18.17	18.50	309000
2004-02-02	18.73	18.85	18.52	18.85	543600
2004-02-03	18.85	18.97	18.75	18.76	448600
2004-02-04	18.68	18.72	18.44	18.44	450600
2004-02-05	18.44	18.60	18.35	18.60	492400
2004-02-06	18.55	18.95	18.45	18.88	385300
2004-02-09	18.75	18.90	18.53	18.88	730900
2004-02-10	18.92	18.98	18.72	18.98	448000
2004-02-11	18.95	19.17	18.86	19.17	505700
2004-02-12	19.10	19.10	18.80	18.89	320200
2004-02-13	18.82	18.90	18.47	18.58	357500
2004-02-17	19.00	19.02	18.55	18.70	328300
2004-02-18	18.70	18.74	18.52	18.58	444700
2004-02-19	18.67	18.67	18.45	18.56	373000
2004-02-20	18.50	18.64	18.41	18.64	245900
2004-02-23	18.64	18.70	18.50	18.65	199500
2004-02-24	18.67	18.70	18.48	18.67	455700
2004-02-25	18.59	18.75	18.55	18.75	312700
2004-02-26	19.00	19.11	18.79	18.83	525800
2004-02-27	18.86	18.91	18.74	18.87	403300
2004-03-01	18.87	19.21	18.87	19.15	800100
2004-03-02	19.12	19.23	19.10	19.20	390200
2004-03-03	19.20	19.47	19.01	19.40	485700
2004-03-04	19.32	19.44	19.24	19.37	681300
2004-03-05	19.35	19.65	19.32	19.65	451600
2004-03-08	19.60	19.64	19.44	19.48	459200
2004-03-09	19.51	19.53	19.34	19.49	285000
2004-03-10	19.53	19.70	19.31	19.31	669600
2004-03-11	19.39	19.39	19.01	19.01	475100
2004-03-12	19.00	19.30	18.95	19.23	806900
2004-03-15	19.21	19.30	18.86	19.15	338600
2004-03-16	19.11	19.27	19.08	19.24	346200
2004-03-17	19.21	19.53	19.20	19.53	473300
2004-03-18	19.47	19.64	19.36	19.64	825400
2004-03-19	19.64	19.67	19.51	19.57	278000
2004-03-22	19.37	19.54	19.36	19.36	297000
2004-03-23	19.36	19.54	19.25	19.54	441000
2004-03-24	19.54	19.57	19.22	19.25	596600
2004-03-25	19.28	19.46	19.18	19.46	636600
2004-03-26	19.46	19.46	19.02	19.02	255400
2004-03-29	19.03	19.25	19.03	19.25	381600
2004-03-30	19.25	19.39	19.16	19.38	411300
2004-03-31	19.40	19.62	19.32	19.62	517400
2004-04-01	19.65	19.89	19.57	19.89	733800
2004-04-02	19.98	19.98	19.65	19.68	935200
2004-04-05	19.60	19.64	18.77	19.25	1001000
2004-04-06	19.20	19.23	18.66	18.94	2103900
2004-04-07	18.83	19.38	18.52	19.13	1299700
2004-04-08	19.05	19.13	18.86	19.00	548700
2004-04-12	19.00	19.00	17.88	18.25	916800
2004-04-13	18.00	18.50	17.10	18.06	1326900
2004-04-14	17.81	18.06	17.35	17.52	1011300
2004-04-15	17.62	18.15	17.55	18.15	1190000
2004-04-16	18.05	18.32	17.95	18.00	477600
2004-04-19	18.00	18.28	17.66	18.20	407900
2004-04-20	18.27	18.27	17.80	17.80	985800
2004-04-21	17.80	18.05	17.75	18.01	1446000
2004-04-22	18.01	18.57	17.88	18.30	655200
2004-04-23	18.30	18.36	17.93	17.93	537900
2004-04-26	17.98	18.35	17.95	18.24	458300
2004-04-27	18.28	18.57	18.23	18.52	888700
2004-04-28	18.52	18.52	18.26	18.30	502900
2004-04-29	18.40	18.47	17.89	17.99	581700
2004-04-30	18.20	18.29	17.95	17.95	612500
2004-05-03	18.05	18.56	17.94	18.56	625300
2004-05-04	18.52	18.98	18.52	18.83	1025100
2004-05-05	18.88	19.01	18.75	18.80	547300
2004-05-06	18.55	19.19	18.46	19.00	761100
2004-05-07	18.80	19.05	18.43	18.43	715600
2004-05-10	18.30	18.69	17.99	18.55	714300
2004-05-11	18.62	19.00	18.62	18.80	1003300
2004-05-12	18.57	18.69	18.38	18.61	484200
2004-05-13	18.46	19.02	18.42	18.70	606600
2004-05-14	18.50	19.17	18.50	18.93	272500
2004-05-17	18.64	19.14	18.60	18.96	327000
2004-05-18	19.16	19.42	19.00	19.42	425500
2004-05-19	19.35	19.45	18.61	18.68	757100
2004-05-20	18.55	19.12	18.55	19.10	478400
2004-05-21	19.10	19.34	18.83	18.84	636100
2004-05-24	19.00	19.22	18.66	18.85	629400
2004-05-25	18.98	19.33	18.82	19.30	423300
2004-05-26	19.23	19.72	19.18	19.65	781400
2004-05-27	19.98	19.99	19.71	19.84	689000
2004-05-28	19.74	19.99	19.74	19.94	455400
2004-06-01	19.79	19.89	19.52	19.66	435800
2004-06-02	19.82	19.96	19.76	19.96	854900
2004-06-03	19.86	19.97	19.65	19.65	485300
2004-06-04	19.80	19.89	19.61	19.85	485200
2004-06-07	19.93	19.93	19.72	19.73	470500
2004-06-08	19.67	19.84	19.62	19.82	405000
2004-06-09	19.82	19.89	19.67	19.70	266800
2004-06-10	19.80	19.81	19.49	19.53	488100
2004-06-14	19.40	19.40	19.02	19.14	662500
2004-06-15	19.14	19.50	19.14	19.43	704100
2004-06-16	19.33	19.90	19.30	19.72	1336100
2004-06-17	19.61	19.93	19.57	19.89	553300
2004-06-18	19.90	19.92	19.78	19.85	408300
2004-06-21	19.89	19.98	19.78	19.90	621500
2004-06-22	19.93	19.98	19.80	19.84	442100
2004-06-23	19.84	19.90	19.77	19.84	479600
2004-06-24	19.90	19.95	19.71	19.73	460800
2004-06-25	19.71	19.88	19.70	19.80	503400
2004-06-28	19.93	19.93	19.76	19.83	471100
2004-06-29	19.81	19.83	19.39	19.39	1109000
2004-06-30	19.39	19.87	19.33	19.78	896600
2004-07-01	19.78	19.88	19.52	19.73	458000
2004-07-02	19.88	19.95	19.77	19.88	481400
2004-07-06	19.93	19.95	19.60	19.72	544800
2004-07-07	19.92	19.98	19.72	19.80	675900
2004-07-08	19.87	19.89	19.70	19.80	570900
2004-07-09	19.80	19.81	19.48	19.57	378000
2004-07-12	19.68	19.88	19.51	19.87	363400
2004-07-13	19.87	19.93	19.53	19.70	705700
2004-07-14	19.30	19.53	19.23	19.49	617500
2004-07-15	19.50	19.80	19.50	19.74	819800
2004-07-16	19.80	19.93	19.67	19.72	224400
2004-07-19	19.69	19.90	19.53	19.89	344300
2004-07-20	19.95	20.03	19.81	20.00	478800
2004-07-21	20.10	20.15	19.86	19.92	712200
2004-07-22	19.93	19.93	19.45	19.45	520800
2004-07-23	19.43	19.56	19.26	19.30	337000
2004-07-26	19.37	19.40	19.06	19.10	356600
2004-07-27	19.07	19.29	18.90	19.08	361400
2004-07-28	18.95	19.27	18.83	19.18	339500
2004-07-29	19.19	19.39	19.08	19.15	365900
2004-07-30	19.16	19.39	19.10	19.39	641600
2004-08-02	19.48	19.84	19.31	19.84	713300
2004-08-03	19.79	19.90	19.66	19.82	639900
2004-08-04	19.78	20.09	19.67	20.09	513700
2004-08-05	20.08	20.13	19.74	19.75	382400
2004-08-06	19.77	20.02	19.67	19.76	599300
2004-08-09	19.76	20.00	19.76	19.97	369800
2004-08-10	20.11	20.19	20.02	20.12	428700
2004-08-11	20.02	20.18	19.97	20.17	243000
2004-08-12	20.12	20.19	19.86	19.96	220800
2004-08-13	19.88	19.98	19.82	19.88	152800
2004-08-16	19.78	20.06	19.78	20.00	378300
2004-08-17	20.10	20.24	20.07	20.24	668000
2004-08-18	20.18	20.51	20.10	20.48	759600
2004-08-19	20.48	20.48	20.10	20.10	486700
2004-08-20	20.15	20.60	20.12	20.60	630800
2004-08-23	20.50	20.74	20.38	20.63	234400
2004-08-24	20.70	20.98	20.65	20.98	335100
2004-08-25	20.83	21.00	20.81	20.87	342100
2004-08-26	20.82	20.96	20.78	20.80	612400
2004-08-27	20.81	21.04	20.80	21.01	402600
2004-08-30	21.00	21.30	21.00	21.20	367500
2004-08-31	21.10	21.38	21.07	21.23	459800
2004-09-01	21.15	21.37	21.00	21.14	319500
2004-09-02	21.00	21.13	20.90	21.10	296000
2004-09-03	21.05	21.25	20.97	21.23	303800
2004-09-07	21.20	21.35	20.58	20.65	2438600
2004-09-08	20.50	20.73	20.37	20.51	1045200
2004-09-09	20.56	20.60	20.16	20.16	741100
2004-09-10	20.17	20.20	19.99	20.05	1223100
2004-09-13	20.08	20.16	19.77	19.77	494100
2004-09-14	19.75	19.80	19.53	19.60	759200
2004-09-15	19.55	19.87	19.50	19.77	695200
2004-09-16	19.75	19.99	19.75	19.95	742700
2004-09-17	19.85	19.93	19.69	19.76	619700
2004-09-20	19.76	19.76	19.55	19.62	687800
2004-09-21	19.64	19.72	19.55	19.65	474600
2004-09-22	19.55	19.57	19.27	19.30	588900
2004-09-23	19.23	19.45	19.23	19.35	408800
2004-09-24	19.37	19.55	19.31	19.40	347000
2004-09-27	19.40	19.59	19.32	19.55	541700
2004-09-28	19.55	19.73	19.49	19.73	437200
2004-09-29	19.80	19.80	19.60	19.62	370400
2004-09-30	19.55	19.91	19.50	19.83	674200
2004-10-01	19.89	20.34	19.80	20.27	631800
2004-10-04	20.28	20.35	20.01	20.08	676100
2004-10-05	20.10	20.11	19.94	19.94	558300
2004-10-06	19.98	20.07	19.96	19.99	511500
2004-10-07	20.00	20.00	19.78	19.78	428800
2004-10-08	19.79	20.03	19.79	19.99	588100
2004-10-11	19.99	20.00	19.84	19.86	287900
2004-10-12	19.77	20.07	19.65	20.07	370700
2004-10-13	19.93	19.93	19.61	19.61	392100
2004-10-14	19.58	19.87	19.51	19.87	428200
2004-10-15	19.92	20.10	19.83	19.92	397700
2004-10-18	19.90	20.25	19.90	20.10	511900
2004-10-19	20.10	20.40	19.90	19.90	868600
2004-10-20	19.90	20.06	19.61	19.97	751100
2004-10-21	20.00	20.17	19.86	20.11	602900
2004-10-22	19.91	20.22	19.91	20.03	386800
2004-10-25	20.03	20.03	19.84	19.91	736000
2004-10-26	19.91	20.29	19.75	20.22	387700
2004-10-27	20.34	20.85	20.34	20.85	1303300
2004-10-28	20.85	20.95	20.63	20.94	403200
2004-10-29	20.93	21.30	20.93	21.08	1566200
2004-11-01	21.24	21.31	21.02	21.31	507800
2004-11-02	21.46	21.49	21.25	21.34	859700
2004-11-03	21.55	21.75	21.55	21.64	589000
2004-11-04	21.56	22.09	21.46	22.09	573000
2004-11-05	22.09	22.09	21.58	21.87	1213100
2004-11-08	21.62	22.05	21.62	22.00	660000
2004-11-09	22.00	22.27	21.92	22.11	654700
2004-11-10	22.04	22.35	22.04	22.25	318700
2004-11-11	22.20	22.42	22.18	22.40	378000
2004-11-12	22.27	23.18	22.25	23.16	713500
2004-11-15	23.22	23.27	22.90	23.09	610400
2004-11-16	23.09	23.18	22.64	22.74	513600
2004-11-17	22.74	23.03	22.48	22.57	537900
2004-11-18	22.67	22.83	22.27	22.58	330800
2004-11-19	22.58	22.58	22.18	22.26	330700
2004-11-22	22.31	22.56	22.19	22.41	316000
2004-11-23	22.42	22.75	22.27	22.74	491200
2004-11-24	22.90	23.09	22.80	22.80	515600
2004-11-26	22.88	22.98	22.64	22.69	113400
2004-11-29	22.75	22.98	22.56	22.76	373300
2004-11-30	22.85	22.99	22.62	22.99	332500
2004-12-01	22.99	23.57	22.78	23.42	545300
2004-12-02	23.30	23.32	23.03	23.28	566400
2004-12-03	23.38	23.79	23.32	23.79	324300
2004-12-06	23.79	23.92	23.29	23.73	596300
2004-12-07	23.66	23.75	23.44	23.50	404700
2004-12-08	23.45	23.63	23.30	23.44	290100
2004-12-09	23.34	23.85	23.28	23.85	409600
2004-12-10	23.79	24.31	23.66	24.20	467800
2004-12-13	24.30	24.30	24.12	24.23	366100
2004-12-14	24.23	24.38	24.11	24.25	428400
2004-12-15	24.24	24.29	23.89	24.19	457500
2004-12-16	24.21	24.37	23.69	23.69	396700
2004-12-17	23.69	24.22	23.40	24.04	715600
2004-12-20	24.07	24.10	23.71	23.95	291300
2004-12-21	23.84	24.43	23.84	24.38	701700
2004-12-22	24.26	24.60	24.20	24.60	339300
2004-12-23	24.60	24.63	24.25	24.25	282600
2004-12-27	24.25	24.40	24.10	24.30	333000
2004-12-28	24.23	24.40	24.23	24.39	319700
2004-12-29	24.45	24.50	24.31	24.48	177800
2004-12-30	24.48	24.66	24.25	24.63	247900
2004-12-31	24.55	24.80	24.52	24.80	461300
2005-01-03	24.68	24.75	24.17	24.54	707700
2005-01-04	24.61	24.68	23.92	24.10	485000
2005-01-05	24.05	24.05	23.09	23.29	1155800
2005-01-06	23.29	23.59	23.28	23.29	678600
2005-01-07	23.40	23.46	23.02	23.13	528500
2005-01-10	23.16	23.20	22.71	22.94	524600
2005-01-11	22.80	23.00	22.55	22.63	450900
2005-01-12	22.40	22.43	21.71	22.33	634600
2005-01-13	22.28	22.74	22.17	22.30	739900
2005-01-14	22.30	22.63	22.28	22.51	281900
2005-01-18	22.33	22.79	22.21	22.79	636900
2005-01-19	22.95	23.06	22.67	22.82	364800
2005-01-20	22.62	22.84	22.45	22.68	468200
2005-01-21	22.62	23.03	22.48	22.90	556200
2005-01-24	22.89	22.98	22.38	22.38	406100
2005-01-25	22.46	22.49	21.80	21.80	395800
2005-01-26	22.00	22.11	21.83	22.05	647800
2005-01-27	21.95	22.07	21.56	21.72	540800
2005-01-28	21.76	22.20	21.74	22.07	583400
2005-01-31	22.50	22.50	21.90	22.22	792800
2005-02-01	22.25	22.74	22.15	22.55	747700
2005-02-02	22.52	22.81	22.52	22.74	847000
2005-02-03	22.74	22.77	22.25	22.25	650600
2005-02-04	22.45	22.76	22.45	22.70	759400
2005-02-07	22.95	22.98	22.37	22.39	673400
2005-02-08	22.40	22.70	22.27	22.43	392900
2005-02-09	22.35	22.48	22.25	22.33	796100
2005-02-10	22.47	22.85	22.35	22.68	618800
2005-02-11	22.77	22.86	22.45	22.58	742800
2005-02-14	22.59	22.79	22.38	22.50	884500
2005-02-15	22.51	22.80	22.45	22.60	816800
2005-02-16	22.60	22.68	22.43	22.59	755500
2005-02-17	22.59	22.80	22.40	22.55	940800
2005-02-18	22.55	22.56	22.35	22.50	355000
2005-02-22	22.50	22.50	21.73	21.78	375300
2005-02-23	22.48	22.49	21.80	21.87	785800
2005-02-24	21.95	21.95	21.65	21.75	460600
2005-02-25	21.70	22.04	21.70	22.00	543300
2005-02-28	22.00	22.16	21.63	22.10	874600
2005-03-01	22.10	22.38	22.10	22.35	649900
2005-03-02	22.25	22.30	22.03	22.24	436400
2005-03-03	22.32	22.58	22.30	22.50	654700
2005-03-04	22.58	22.89	22.50	22.87	647100
2005-03-07	22.82	23.06	22.68	23.03	628700
2005-03-08	22.95	23.00	22.69	22.80	410800
2005-03-09	22.70	22.71	22.04	22.05	318000
2005-03-10	22.30	22.44	22.06	22.20	332600
2005-03-11	22.20	22.22	21.92	21.95	318800
2005-03-14	22.07	22.47	22.03	22.47	311700
2005-03-15	22.52	22.80	22.27	22.38	663200
2005-03-16	22.21	22.40	22.00	22.02	283800
2005-03-17	22.10	22.25	21.90	22.10	464900
2005-03-18	22.11	22.20	21.80	21.95	648600
2005-03-21	22.02	22.02	21.60	21.72	320000
2005-03-22	21.74	22.00	21.00	21.21	593000
2005-03-23	21.09	21.17	20.55	20.96	727300
2005-03-24	21.06	21.59	20.87	20.88	524300
2005-03-28	21.00	21.05	20.68	20.81	458000
2005-03-29	20.71	21.20	20.65	20.67	640900
2005-03-30	20.62	21.00	20.62	20.80	756100
2005-03-31	20.80	21.15	20.80	20.87	810500
2005-04-01	21.37	21.48	20.75	20.85	702300
2005-04-04	20.95	20.97	20.71	20.85	629900
2005-04-05	20.87	21.00	20.68	20.77	604700
2005-04-06	20.87	20.97	20.76	20.84	360100
2005-04-07	20.78	21.21	20.75	21.21	380000
2005-04-08	21.29	21.29	20.96	20.97	266700
2005-04-11	21.07	21.22	20.95	21.13	368500
2005-04-12	21.00	21.45	20.90	21.41	792500
2005-04-13	21.20	21.24	21.09	21.11	1324400
2005-04-14	21.03	21.15	20.74	20.74	531800
2005-04-15	20.68	20.99	20.63	20.64	399800
2005-04-18	20.65	20.93	20.57	20.85	489100
2005-04-19	21.00	21.15	20.92	21.12	683800
2005-04-20	21.05	21.14	20.82	21.05	547600
2005-04-21	21.30	21.31	20.86	21.17	537100
2005-04-22	21.27	21.63	21.14	21.63	803800
2005-04-25	21.73	22.14	21.63	22.10	886300
2005-04-26	22.10	22.39	22.02	22.05	487400
2005-04-27	22.15	22.39	22.03	22.26	454700
2005-04-28	22.35	22.39	22.03	22.14	429800
2005-04-29	22.18	22.30	22.00	22.15	593000
2005-05-02	22.21	22.35	22.04	22.28	515700
2005-05-03	22.33	22.38	22.06	22.20	641600
2005-05-04	22.20	22.38	22.15	22.38	395900
2005-05-05	22.44	22.80	22.36	22.67	1776200
2005-05-06	22.68	22.77	22.29	22.58	456700
2005-05-09	22.58	23.00	22.54	23.00	430500
2005-05-10	22.85	23.00	22.71	22.87	426000
2005-05-11	22.86	23.08	22.67	23.08	587100
2005-05-12	23.15	23.18	22.87	23.02	961500
2005-05-13	23.19	23.20	22.81	22.97	445700
2005-05-16	23.05	23.32	23.01	23.32	945600
2005-05-17	23.32	23.33	23.06	23.33	570900
2005-05-18	23.47	23.58	23.37	23.55	542000
2005-05-19	23.56	23.96	23.56	23.96	506300
2005-05-20	23.96	23.96	23.66	23.76	710600
2005-05-23	23.75	23.79	23.63	23.72	380800
2005-05-24	23.65	23.70	23.23	23.33	481200
2005-05-25	23.20	23.26	22.96	22.98	302900
2005-05-26	22.98	23.30	22.78	22.80	361800
2005-05-27	22.81	22.96	22.77	22.90	377400
2005-05-31	22.90	23.14	22.84	23.05	602500
2005-06-01	23.15	23.30	23.00	23.15	1833100
2005-06-02	23.15	23.22	22.96	23.04	571700
2005-06-03	23.07	23.31	22.94	22.97	696300
2005-06-06	23.12	23.32	23.02	23.31	425000
2005-06-07	23.32	23.70	23.28	23.50	629800
2005-06-08	23.65	23.72	23.43	23.47	700200
2005-06-09	23.50	23.50	23.26	23.35	464600
2005-06-10	23.35	23.54	23.30	23.35	401100
2005-06-13	23.30	23.54	23.22	23.50	456700
2005-06-14	23.50	23.60	23.41	23.50	701400
2005-06-15	23.52	23.65	23.44	23.63	781500
2005-06-16	23.64	23.75	23.38	23.71	532400
2005-06-17	23.75	24.05	23.70	24.00	1431400
2005-06-20	24.01	24.15	23.93	24.07	309400
2005-06-21	24.12	24.12	23.70	23.87	314900
2005-06-22	23.83	24.10	23.76	23.89	252500
2005-06-23	23.95	24.10	23.87	24.01	466400
2005-06-24	23.93	24.15	23.75	24.02	492100
2005-06-27	23.98	23.98	23.66	23.66	280700
2005-06-28	23.70	23.73	22.98	23.65	591900
2005-06-29	23.75	23.99	23.73	23.77	428600
2005-06-30	23.87	24.06	23.66	24.05	721800
2005-07-01	24.02	24.26	23.92	24.26	338000
2005-07-05	24.17	24.48	24.17	24.35	659800
2005-07-06	24.35	24.46	24.17	24.22	798400
2005-07-07	24.12	24.40	24.03	24.37	365000
2005-07-08	24.38	24.74	24.20	24.53	848900
2005-07-11	24.45	24.89	24.45	24.76	969900
2005-07-12	24.72	24.95	24.70	24.88	513300
2005-07-13	24.64	24.70	24.38	24.50	1428400
2005-07-14	24.51	24.66	24.01	24.08	465800
2005-07-15	24.08	24.26	23.95	24.18	763800
2005-07-18	24.08	24.37	23.98	24.15	384300
2005-07-19	24.21	24.50	24.13	24.38	287800
2005-07-20	24.28	24.49	24.20	24.43	478600
2005-07-21	24.42	24.49	23.90	24.16	1014900
2005-07-22	24.20	24.46	24.14	24.45	295400
2005-07-25	24.35	24.64	24.35	24.63	359900
2005-07-26	24.70	24.96	24.56	24.91	537200
2005-07-27	24.96	25.15	24.78	25.08	809800
2005-07-28	24.85	25.62	24.82	25.33	598500
2005-07-29	25.35	25.47	25.10	25.45	741100
2005-08-01	25.60	25.60	25.29	25.51	445400
2005-08-02	25.51	25.86	25.49	25.85	465000
2005-08-03	25.95	25.97	25.72	25.84	513100
2005-08-04	25.84	25.85	25.48	25.49	564600
2005-08-05	25.38	25.38	24.18	24.42	754100
2005-08-08	24.28	24.30	23.42	23.45	609600
2005-08-09	23.38	23.97	23.36	23.62	641600
2005-08-10	23.92	24.08	23.75	23.83	625700
2005-08-11	23.73	23.96	23.64	23.94	499000
2005-08-12	23.94	24.16	23.68	24.05	448200
2005-08-15	24.70	24.75	24.11	24.43	712500
2005-08-16	24.27	24.56	24.15	24.33	878500
2005-08-17	24.43	24.56	23.96	23.97	518600
2005-08-18	23.85	23.94	23.61	23.65	471600
2005-08-19	23.67	23.71	23.39	23.45	343100
2005-08-22	23.55	23.66	23.24	23.53	459800
2005-08-23	23.66	23.91	23.55	23.60	480300
2005-08-24	23.68	23.84	23.37	23.40	810400
2005-08-25	23.52	23.66	23.36	23.58	468200
2005-08-26	23.58	23.66	23.12	23.16	520700
2005-08-29	23.06	23.26	22.82	23.15	406300
2005-08-30	23.20	23.22	22.96	23.10	567300
2005-08-31	23.05	23.73	23.05	23.68	801700
2005-09-01	23.73	24.11	23.62	23.74	750900
2005-09-02	23.84	24.02	23.45	23.73	372800
2005-09-06	23.81	24.35	23.75	24.33	517100
2005-09-07	24.34	24.34	23.84	24.01	398700
2005-09-08	23.92	24.14	23.81	24.00	514900
2005-09-09	24.10	24.29	24.10	24.27	425200
2005-09-12	24.27	24.27	24.05	24.22	279400
2005-09-13	24.15	24.15	23.76	24.00	362400
2005-09-14	24.02	24.14	23.99	24.02	432300
2005-09-15	24.01	24.06	23.80	23.96	686100
2005-09-16	24.15	24.15	23.78	24.06	1115900
2005-09-19	24.00	24.15	23.91	24.03	686300
2005-09-20	24.23	24.34	23.72	23.87	418400
2005-09-21	23.72	23.77	23.32	23.41	416600
2005-09-22	23.27	23.42	22.88	23.36	550000
2005-09-23	23.36	23.43	23.10	23.30	241600
2005-09-26	23.40	23.45	23.20	23.28	363700
2005-09-27	23.30	23.40	22.93	23.11	457300
2005-09-28	23.11	23.25	22.80	22.95	438400
2005-09-29	22.93	23.14	22.70	23.07	752200
2005-09-30	23.08	23.72	23.05	23.70	643000
2005-10-03	23.72	23.97	23.55	23.80	502600
2005-10-04	23.80	23.80	23.40	23.45	727000
2005-10-05	23.35	23.35	22.61	22.62	693700
2005-10-06	22.63	22.69	21.41	22.16	1753500
2005-10-07	22.15	22.16	21.56	21.90	900400
2005-10-10	21.87	22.07	21.76	21.87	701600
2005-10-11	21.93	22.02	21.53	21.60	620300
2005-10-12	21.14	21.38	20.90	21.10	602100
2005-10-13	20.95	21.40	20.88	21.37	1086300
2005-10-14	21.55	22.04	21.49	22.03	926900
2005-10-17	22.03	22.19	21.92	22.12	480400
2005-10-18	22.19	22.47	21.98	22.00	943700
2005-10-19	22.00	22.13	21.58	22.08	949600
2005-10-20	22.04	22.11	21.57	21.58	1349800
2005-10-21	21.65	21.91	21.51	21.76	844500
2005-10-24	21.81	22.45	21.81	22.15	650700
2005-10-25	22.00	22.24	21.76	22.19	1145700
2005-10-26	22.09	22.14	21.52	21.60	1672800
2005-10-27	21.60	21.65	21.00	21.29	2331600
2005-10-28	21.50	22.07	21.44	22.06	1370300
2005-10-31	22.31	22.34	22.00	22.13	790800
2005-11-01	22.03	22.03	21.45	21.61	1024200
2005-11-02	21.61	21.99	21.28	21.97	709200
2005-11-03	22.00	22.13	21.58	21.68	604400
2005-11-04	21.68	21.72	21.32	21.71	449300
2005-11-07	21.76	21.92	21.60	21.80	429400
2005-11-08	21.65	21.75	21.40	21.67	546200
2005-11-09	21.66	21.99	21.66	21.75	635400
2005-11-10	21.77	21.95	21.50	21.88	813900
2005-11-11	21.88	22.00	21.77	21.99	1103700
2005-11-14	22.02	22.10	21.91	22.00	615200
2005-11-15	22.00	22.15	21.88	22.06	600200
2005-11-16	22.09	22.14	21.93	22.03	662300
2005-11-17	22.09	22.34	21.94	22.33	513300
2005-11-18	22.38	22.46	22.21	22.45	507100
2005-11-21	22.40	22.62	22.30	22.58	714800
2005-11-22	22.54	22.74	22.35	22.71	800200
2005-11-23	22.72	22.94	22.61	22.94	1100700
2005-11-25	22.96	22.99	22.79	22.98	104800
2005-11-28	22.93	22.95	22.63	22.70	596900
2005-11-29	22.72	22.76	22.41	22.43	531200
2005-11-30	22.46	22.65	22.23	22.39	954400
2005-12-01	22.50	23.02	22.50	22.99	757200
2005-12-02	22.99	23.20	22.82	23.20	725100
2005-12-05	23.16	23.25	23.00	23.08	802400
2005-12-06	23.10	23.20	22.98	23.01	835300
2005-12-07	22.99	23.05	22.93	23.00	604300
2005-12-08	23.05	23.34	23.02	23.15	953900
2005-12-09	23.07	23.37	23.04	23.18	439300
2005-12-12	23.33	23.47	23.17	23.26	570200
2005-12-13	23.20	23.53	23.16	23.51	683100
2005-12-14	23.51	23.61	23.36	23.50	4541200
2005-12-15	23.56	23.60	23.24	23.27	836100
2005-12-16	23.34	23.48	23.29	23.40	1141400
2005-12-19	23.40	23.40	23.08	23.10	805600
2005-12-20	22.99	23.15	22.99	23.06	804400
2005-12-21	23.07	23.32	23.02	23.31	833400
2005-12-22	23.32	23.49	23.03	23.46	544800
2005-12-23	23.48	23.58	23.40	23.48	408900
2005-12-27	23.55	23.67	23.45	23.48	377500
2005-12-28	23.51	23.57	23.41	23.52	663200
2005-12-29	23.52	23.60	23.43	23.50	1002000
2005-12-30	23.50	23.56	23.32	23.44	857900
2006-01-03	23.57	24.07	23.41	23.93	1142500
2006-01-04	23.90	24.02	23.80	23.93	1410100
2006-01-05	24.12	24.46	23.89	24.20	1349500
2006-01-06	24.43	24.54	24.25	24.52	853000
2006-01-09	24.63	24.79	24.55	24.69	681800
2006-01-10	24.68	25.17	24.62	25.01	885000
2006-01-11	24.90	25.04	24.73	24.86	1482000
2006-01-12	24.77	25.75	24.73	24.80	918700
2006-01-13	25.51	25.51	24.57	24.58	1536300
2006-01-17	24.59	24.70	24.49	24.60	774900
2006-01-18	24.50	24.81	24.50	24.69	870400
2006-01-19	24.70	25.16	24.70	25.15	638600
2006-01-20	25.13	25.17	24.82	24.85	1128500
2006-01-23	24.88	25.08	24.85	25.01	581600
2006-01-24	25.02	25.19	24.92	25.10	831100
2006-01-25	25.10	25.27	24.98	25.10	874200
2006-01-26	25.02	25.18	24.97	25.13	706000
2006-01-27	25.20	25.55	25.18	25.50	749600
2006-01-30	25.56	25.56	25.45	25.52	651200
2006-01-31	25.17	25.52	25.17	25.41	1283000
2006-02-01	25.31	25.72	25.30	25.70	1152100
2006-02-02	25.61	25.68	25.47	25.57	1452200
2006-02-03	25.40	25.47	25.02	25.32	1040700
2006-02-06	25.29	25.45	25.22	25.42	304600
2006-02-07	25.42	25.42	24.86	24.88	1212500
2006-02-08	24.99	25.02	24.56	24.75	1028800
2006-02-09	24.73	24.93	24.63	24.85	773100
2006-02-10	24.79	25.07	24.74	25.00	717100
2006-02-13	24.90	25.08	24.90	25.02	566600
2006-02-14	25.07	25.18	24.83	25.17	458600
2006-02-15	25.20	25.80	25.20	25.76	821200
2006-02-16	25.77	26.22	25.77	26.20	989600
2006-02-17	26.25	26.69	26.18	26.60	668400
2006-02-21	26.54	26.78	26.48	26.50	982700
2006-02-22	26.57	27.10	26.48	27.05	688800
2006-02-23	27.08	27.09	26.93	26.97	734800
2006-02-24	26.95	26.98	26.76	26.86	587800
2006-02-27	26.90	27.19	26.78	26.96	283000
2006-02-28	26.82	27.00	26.71	26.75	598600
2006-03-01	26.75	26.82	26.58	26.82	456700
2006-03-02	26.75	26.81	26.59	26.74	631400
2006-03-03	26.65	26.79	26.54	26.63	636500
2006-03-06	26.73	27.25	26.67	27.24	1068900
2006-03-07	27.24	27.24	26.80	26.87	584900
2006-03-08	26.83	27.03	26.65	27.02	790900
2006-03-09	27.08	27.46	26.97	27.31	713200
2006-03-10	27.43	27.69	27.27	27.42	751800
2006-03-13	27.36	27.54	27.16	27.32	681500
2006-03-14	27.26	27.70	27.26	27.62	474600
2006-03-15	27.70	28.16	27.67	28.08	745000
2006-03-16	28.09	28.60	28.08	28.35	719300
2006-03-17	28.45	28.94	28.35	28.92	870100
2006-03-20	28.98	29.00	28.50	28.61	575600
2006-03-21	28.51	28.72	28.07	28.07	596400
2006-03-22	27.92	28.33	27.92	28.25	378600
2006-03-23	28.25	28.51	28.18	28.38	327600
2006-03-24	28.28	28.32	27.96	28.06	495900
2006-03-27	28.02	28.09	27.70	27.89	539800
2006-03-28	27.89	28.59	27.85	28.51	630700
2006-03-29	28.76	29.05	28.76	28.93	753400
2006-03-30	28.83	28.98	28.25	28.37	432000
2006-03-31	28.44	28.59	28.15	28.54	530800
2006-04-03	28.56	28.82	28.24	28.27	544300
2006-04-04	28.25	28.27	27.94	28.06	557000
2006-04-05	28.06	28.39	28.06	28.35	681900
2006-04-06	28.35	28.45	28.00	28.11	755800
2006-04-07	28.12	28.23	27.77	27.83	622800
2006-04-10	27.84	28.01	27.20	27.55	1716000
2006-04-11	27.36	27.73	27.32	27.32	1103000
2006-04-12	27.35	27.57	27.26	27.37	338000
2006-04-13	27.23	27.26	26.92	26.92	491600
2006-04-17	26.88	27.04	26.82	26.88	468800
2006-04-18	27.04	27.58	26.95	27.47	1003300
2006-04-19	27.48	28.10	27.47	27.96	886600
2006-04-20	27.91	28.05	27.59	27.86	670600
2006-04-21	28.10	28.16	27.87	28.07	680300
2006-04-24	27.92	28.19	27.86	28.19	468900
2006-04-25	28.19	28.20	27.55	27.62	892600
2006-04-26	27.86	27.90	27.32	27.32	1344900
2006-04-27	27.32	27.53	27.15	27.29	1596800
2006-04-28	27.29	27.54	27.14	27.19	1134200
2006-05-01	27.30	27.49	27.04	27.08	863900
2006-05-02	27.08	27.08	26.43	26.69	1088900
2006-05-03	26.81	26.93	26.52	26.57	1100600
2006-05-04	26.66	27.18	26.66	27.10	782100
2006-05-05	27.35	27.49	27.15	27.36	638300
2006-05-08	27.39	27.68	27.35	27.62	1000800
2006-05-09	27.62	27.93	27.59	27.86	607700
2006-05-10	27.87	27.92	27.68	27.76	692500
2006-05-11	27.91	28.00	27.51	27.52	875200
2006-05-12	27.38	27.40	26.86	26.91	552000
2006-05-15	26.86	27.20	26.70	27.14	737200
2006-05-16	27.14	27.29	27.06	27.10	371000
2006-05-17	26.85	26.93	26.57	26.62	881600
2006-05-18	26.72	26.97	26.40	26.42	499800
2006-05-19	26.58	26.71	25.98	26.55	2557700
2006-05-22	26.55	26.55	25.83	26.12	828300
2006-05-23	26.13	26.26	25.77	25.80	741300
2006-05-24	25.71	26.08	25.50	25.83	903700
2006-05-25	26.00	26.64	25.58	26.47	1400500
2006-05-26	26.64	26.88	26.50	26.87	697200
2006-05-30	26.87	27.14	26.75	26.88	1141400
2006-05-31	26.97	27.21	26.71	27.01	4213100
2006-06-01	27.00	27.62	26.94	27.62	1242800
2006-06-02	27.62	27.93	27.43	27.78	1203000
2006-06-05	27.79	28.18	27.66	27.70	778400
2006-06-06	27.80	27.87	27.45	27.50	457000
2006-06-07	27.47	27.87	27.35	27.74	553000
2006-06-08	27.74	27.78	27.17	27.41	810800
2006-06-09	27.50	27.77	27.36	27.72	317100
2006-06-12	27.67	27.70	27.07	27.07	1211700
2006-06-13	27.05	27.31	26.85	26.88	910700
2006-06-14	26.82	26.87	26.56	26.76	609600
2006-06-15	26.82	27.35	26.74	27.35	689100
2006-06-16	27.39	27.39	27.00	27.08	588300
2006-06-19	27.09	27.14	26.68	26.77	459700
2006-06-20	26.74	26.84	26.58	26.62	532900
2006-06-21	26.65	26.90	26.54	26.86	406300
2006-06-22	26.76	26.87	26.52	26.64	671500
2006-06-23	26.64	26.78	26.47	26.72	416700
2006-06-26	26.82	26.86	26.63	26.86	450800
2006-06-27	26.83	26.94	26.74	26.78	598300
2006-06-28	26.83	27.01	26.66	26.98	415800
2006-06-29	27.01	27.65	26.92	27.65	964700
2006-06-30	27.68	28.01	27.55	28.01	1047300
2006-07-03	28.01	28.38	27.92	28.30	407200
2006-07-05	28.30	28.44	27.97	28.42	598700
2006-07-06	28.50	28.50	28.24	28.38	367700
2006-07-07	28.26	28.37	28.03	28.15	427300
2006-07-10	28.16	28.50	28.15	28.45	247400
2006-07-11	28.45	28.65	28.28	28.57	425700
2006-07-12	28.22	28.35	27.94	28.00	613900
2006-07-13	27.90	27.90	27.57	27.65	804700
2006-07-14	27.59	27.64	27.16	27.23	501000
2006-07-17	27.22	27.37	27.02	27.20	405300
2006-07-18	27.10	27.43	27.10	27.40	640800
2006-07-19	27.48	27.80	27.45	27.75	548300
2006-07-20	27.79	27.80	27.42	27.45	336000
2006-07-21	27.46	27.46	26.97	26.98	429100
2006-07-24	27.15	27.53	26.98	27.46	444600
2006-07-25	27.49	27.60	27.31	27.48	411200
2006-07-26	27.51	27.66	27.44	27.66	509400
2006-07-27	27.78	27.88	27.54	27.56	464700
2006-07-28	27.78	28.21	27.71	28.12	479400
2006-07-31	28.13	28.13	27.79	27.85	421400
2006-08-01	28.00	28.19	27.73	28.15	790600
2006-08-02	28.15	28.16	27.94	28.04	809400
2006-08-03	28.00	28.02	27.80	27.93	785800
2006-08-04	28.14	28.45	28.14	28.44	1262400
2006-08-07	28.46	28.65	28.26	28.51	835200
2006-08-08	28.51	28.51	27.90	28.00	718600
2006-08-09	28.22	28.22	27.85	27.91	1161100
2006-08-10	27.85	27.93	27.68	27.72	922900
2006-08-11	27.72	27.73	27.34	27.41	510100
2006-08-14	27.55	27.80	27.41	27.50	498500
2006-08-15	27.65	27.82	27.64	27.75	430300
2006-08-16	27.82	28.06	27.69	28.00	529600
2006-08-17	28.02	28.10	27.89	28.02	894200
2006-08-18	27.96	28.13	27.84	28.11	582100
2006-08-21	28.02	28.21	27.99	28.16	385300
2006-08-22	28.15	28.50	28.01	28.50	583500
2006-08-23	28.58	28.75	28.46	28.71	950200
2006-08-24	28.79	29.56	28.67	29.52	1761400
2006-08-25	29.54	29.84	29.35	29.62	1038000
2006-08-28	29.59	30.16	29.59	30.13	726300
2006-08-29	29.97	30.47	29.97	30.31	1283100
2006-08-30	30.32	30.81	30.32	30.70	814000
2006-08-31	30.70	30.71	30.40	30.51	761500
2006-09-01	30.51	30.51	29.93	29.96	984900
2006-09-05	29.91	30.30	29.91	30.23	568700
2006-09-06	30.02	30.36	30.02	30.09	317600
2006-09-07	30.09	30.19	29.90	29.91	409300
2006-09-08	30.33	30.45	29.85	30.33	515800
2006-09-11	30.17	30.48	29.99	30.47	358700
2006-09-12	30.47	30.67	30.19	30.67	531800
2006-09-13	30.70	30.81	30.62	30.77	430700
2006-09-14	30.58	30.65	30.46	30.50	350500
2006-09-15	30.65	30.78	30.44	30.64	910500
2006-09-18	30.45	30.48	30.19	30.33	378700
2006-09-19	30.40	30.64	30.26	30.47	520900
2006-09-20	30.50	30.74	30.19	30.30	639100
2006-09-21	30.31	30.42	29.71	29.86	556400
2006-09-22	29.87	30.01	29.64	29.99	682500
2006-09-25	30.00	30.10	29.61	29.86	593000
2006-09-26	29.89	30.19	29.80	30.13	611700
2006-09-27	29.98	30.30	29.87	30.29	873100
2006-09-28	30.35	30.38	30.13	30.30	581400
2006-09-29	30.32	30.40	30.15	30.20	452600
2006-10-02	30.21	30.52	29.96	30.32	552800
2006-10-03	30.38	30.65	30.34	30.43	586900
2006-10-04	31.05	31.34	30.90	31.22	777300
2006-10-05	31.08	31.29	30.88	31.29	1647600
2006-10-06	31.02	31.08	30.86	31.05	1615200
2006-10-09	31.05	31.32	30.80	31.31	505600
2006-10-10	31.31	31.51	30.95	31.34	953600
2006-10-11	31.09	31.36	30.73	31.04	919400
2006-10-12	31.09	31.39	30.98	31.39	643900
2006-10-13	31.38	31.68	31.31	31.67	1414000
2006-10-16	31.66	31.67	31.42	31.57	537100
2006-10-17	31.37	31.49	31.28	31.28	963100
2006-10-18	31.41	31.73	31.37	31.73	552700
2006-10-19	31.73	31.79	31.53	31.66	969500
2006-10-20	31.66	31.76	31.40	31.66	331500
2006-10-23	31.57	31.92	31.41	31.92	319000
2006-10-24	31.90	32.00	31.75	31.94	1033700
2006-10-25	31.97	32.19	31.91	32.18	632000
2006-10-26	32.35	32.47	32.25	32.47	435900
2006-10-27	32.33	32.48	32.27	32.34	529000
2006-10-30	32.50	32.55	32.19	32.38	874300
2006-10-31	32.38	32.50	32.24	32.37	1107100
2006-11-01	32.38	32.42	31.79	31.83	759900
2006-11-02	31.79	31.79	31.05	31.15	1257600
2006-11-03	31.14	31.32	30.41	30.61	1639600
2006-11-06	30.70	31.03	30.66	30.95	1240400
2006-11-07	30.95	30.99	30.55	30.55	979900
2006-11-08	30.50	30.81	30.40	30.65	865000
2006-11-09	30.67	31.04	30.54	30.89	859500
2006-11-10	30.96	31.02	30.73	30.90	703900
2006-11-13	30.90	31.07	30.77	30.93	986000
2006-11-14	31.04	31.42	30.97	31.35	1455600
2006-11-15	31.30	31.31	30.99	31.00	1750600
2006-11-16	31.12	31.46	30.96	31.46	1627600
2006-11-17	31.43	31.44	31.06	31.22	1110100
2006-11-20	31.38	32.04	31.38	31.92	1279700
2006-11-21	31.87	32.78	31.87	32.75	1177000
2006-11-22	32.78	33.01	32.50	32.69	1445700
2006-11-24	32.64	32.99	32.58	32.99	290700
2006-11-27	33.03	33.10	32.35	32.41	1419900
2006-11-28	32.52	32.56	32.08	32.55	1030400
2006-11-29	32.66	33.18	32.63	33.14	1218800
2006-11-30	33.19	33.60	33.05	33.58	1598200
2006-12-01	33.60	33.61	32.98	33.40	758200
2006-12-04	33.48	33.75	33.45	33.66	1041300
2006-12-05	33.66	33.69	33.30	33.38	646000
2006-12-06	33.33	33.42	32.50	33.23	1941700
2006-12-07	33.34	33.40	32.75	32.85	781400
2006-12-08	32.95	33.04	32.71	32.79	697500
2006-12-11	32.71	33.05	32.63	32.96	803400
2006-12-12	32.79	32.83	32.42	32.62	941500
2006-12-13	32.70	32.75	31.52	31.94	1734200
2006-12-14	31.90	32.18	31.85	31.87	930300
2006-12-15	31.93	32.11	31.61	31.62	842700
2006-12-18	31.63	32.48	31.37	31.46	1258700
2006-12-19	31.43	31.43	30.96	31.31	1154700
2006-12-20	31.28	32.18	31.24	31.93	2177200
2006-12-21	32.00	32.04	31.50	31.55	507600
2006-12-22	31.68	31.70	31.10	31.15	581700
2006-12-26	31.15	31.75	31.15	31.55	385900
2006-12-27	31.68	31.93	31.58	31.74	466300
2006-12-28	31.63	31.88	31.49	31.79	377600
2006-12-29	31.79	32.00	31.67	31.79	528300
2007-01-03	32.02	32.03	31.48	31.81	899400
2007-01-04	31.81	31.81	31.26	31.45	1858300
2007-01-05	31.32	31.34	30.90	30.97	877700
2007-01-08	30.98	30.98	30.63	30.73	1073600
2007-01-09	30.55	31.14	30.53	31.09	1023300
2007-01-10	30.78	31.43	30.64	31.39	1036100
2007-01-11	31.39	31.97	31.22	31.75	1185900
2007-01-12	31.82	32.12	31.82	31.94	773800
2007-01-16	32.12	32.61	32.12	32.48	1452900
2007-01-17	32.48	32.64	32.14	32.41	615100
2007-01-18	32.33	32.55	32.06	32.06	1140000
2007-01-19	31.99	32.32	31.73	32.26	1290400
2007-01-22	32.20	32.20	31.96	32.09	1000500
2007-01-23	32.15	32.27	32.01	32.09	706200
2007-01-24	32.09	32.65	32.09	32.51	891700
2007-01-25	32.55	32.85	32.37	32.55	1700700
2007-01-26	32.67	32.67	32.26	32.39	1169500
2007-01-29	32.50	32.76	32.32	32.50	1317300
2007-01-30	32.50	32.60	32.15	32.41	2147800
2007-01-31	32.41	32.92	32.22	32.79	1452700
2007-02-01	32.80	32.89	32.40	32.82	1234700
2007-02-02	32.80	32.88	32.61	32.87	1347700
2007-02-05	32.87	32.97	32.72	32.90	663200
2007-02-06	32.96	33.43	32.86	33.43	1134700
2007-02-07	33.43	33.88	33.15	33.83	2388400
2007-02-08	33.83	34.03	33.51	33.76	1333500
2007-02-09	33.71	33.95	32.93	33.72	3818200
2007-02-12	33.72	33.72	32.91	33.26	1422817
2007-02-13	33.21	33.86	32.82	33.85	1377777
2007-02-14	33.65	33.86	33.42	33.64	1370318
2007-02-15	33.58	34.00	33.52	33.84	803700
2007-02-16	33.84	33.84	33.18	33.60	864400
2007-02-20	33.50	34.04	33.20	33.95	977300
2007-02-21	33.98	34.10	33.59	33.91	804700
2007-02-22	34.01	34.01	33.63	33.81	583300
2007-02-23	33.75	33.75	33.21	33.27	1145100
2007-02-26	33.47	33.48	32.62	33.27	1186790
2007-02-27	33.10	33.24	32.13	32.49	1591900
2007-02-28	32.53	32.88	32.24	32.65	1865700
2007-03-01	32.36	32.66	31.75	32.23	1516208
2007-03-02	32.23	32.35	31.72	31.74	1737600
2007-03-05	31.71	31.75	30.53	30.53	1636100
2007-03-06	30.65	31.30	30.58	31.11	1833000
2007-03-07	31.11	31.27	30.54	30.56	1368500
2007-03-08	30.85	31.28	30.78	31.06	1485800
2007-03-09	31.25	31.36	31.02	31.31	996200
2007-03-12	31.19	31.52	30.71	31.34	756000
2007-03-13	31.22	31.22	30.42	30.48	1781900
2007-03-14	30.55	30.81	30.01	30.71	1242900
2007-03-15	30.63	31.12	30.61	31.11	884700
2007-03-16	31.16	31.18	30.77	31.04	1594800
2007-03-19	31.14	31.31	30.90	30.99	2717700
2007-03-20	30.99	31.42	30.79	31.28	1280600
2007-03-21	31.28	31.71	31.09	31.65	1874276
2007-03-22	30.38	31.84	30.38	31.84	906500
2007-03-23	31.84	32.06	31.77	31.78	734200
2007-03-26	31.76	31.93	31.18	31.22	1378600
2007-03-27	31.20	31.20	30.63	30.66	1405100
2007-03-28	30.62	30.87	30.17	30.44	1448000
2007-03-29	30.69	30.76	30.28	30.29	925331
2007-03-30	30.37	30.63	30.25	30.62	1875600
2007-04-02	30.73	30.84	30.33	30.64	991000
2007-04-03	30.79	31.04	30.64	30.90	680900
2007-04-04	30.87	30.96	30.54	30.75	903800
2007-04-05	30.70	30.88	30.70	30.76	1257000
2007-04-09	30.76	30.80	30.65	30.76	495000
2007-04-10	30.77	31.06	30.74	30.80	762364
2007-04-11	30.61	30.63	30.02	30.19	897200
2007-04-12	30.19	30.26	29.71	29.84	793300
2007-04-13	29.86	30.27	29.64	30.17	529400
2007-04-16	30.32	30.47	29.94	30.25	796900
2007-04-17	30.25	30.77	30.07	30.75	1149163
2007-04-18	30.65	30.82	30.45	30.66	1169400
2007-04-19	31.00	31.00	30.09	30.43	2512000
2007-04-20	30.69	30.78	30.54	30.78	882900
2007-04-23	30.78	31.15	30.77	31.07	695700
2007-04-24	31.16	31.18	30.81	31.06	939600
2007-04-25	31.18	31.24	30.72	30.97	740200
2007-04-26	30.98	31.05	30.65	30.70	601200
2007-04-27	30.65	30.80	30.48	30.48	638992
2007-04-30	30.50	30.67	30.00	30.04	1058400
2007-05-01	30.04	30.11	29.45	29.81	1126706
2007-05-02	29.72	29.84	29.39	29.42	1133700
2007-05-03	29.43	29.59	29.34	29.41	776200
2007-05-04	29.53	29.53	28.68	28.95	1568179
2007-05-07	29.01	29.16	28.78	29.00	641910
2007-05-08	28.78	29.05	28.65	28.99	1653000
2007-05-09	28.96	29.45	28.91	29.11	1061000
2007-05-10	28.88	29.10	28.79	28.87	1261800
2007-05-11	29.09	29.95	29.09	29.87	1903600
2007-05-14	29.79	30.08	29.75	29.92	1056975
2007-05-15	29.91	30.09	29.28	29.38	1402556
2007-05-16	29.50	29.51	28.80	29.08	928400
2007-05-17	28.88	29.12	28.52	28.57	1612075
2007-05-18	28.58	28.65	28.04	28.37	1812400
2007-05-21	28.35	29.06	28.22	28.64	1474400
2007-05-22	28.78	29.42	28.64	29.15	1816300
2007-05-23	29.29	29.42	28.74	28.80	1705950
2007-05-24	28.81	28.81	27.96	28.41	1689900
2007-05-25	28.48	29.13	28.26	28.55	1572900
2007-05-29	28.90	30.15	28.89	30.06	3048170
2007-05-30	29.95	30.67	29.75	30.67	1430800
2007-05-31	30.69	30.82	30.21	30.36	1350100
2007-06-01	30.41	30.50	29.94	30.27	1251200
2007-06-04	30.13	30.49	30.03	30.27	751900
2007-06-05	30.15	30.20	29.73	29.73	953600
2007-06-06	29.54	29.82	29.32	29.49	1417753
2007-06-07	29.45	29.45	28.59	28.63	1838300
2007-06-08	28.58	28.74	28.30	28.69	2255500
2007-06-11	28.69	28.69	28.26	28.32	1172429
2007-06-12	28.25	28.45	27.95	28.10	1567300
2007-06-13	28.30	28.71	28.22	28.57	1164200
2007-06-14	28.23	28.48	27.85	27.87	1749600
2007-06-15	28.13	28.14	27.80	28.09	3583300
2007-06-18	28.09	28.09	27.63	27.63	1035800
2007-06-19	27.55	27.70	27.24	27.70	1525500
2007-06-20	27.70	27.70	26.88	26.88	1553988
2007-06-21	26.71	27.00	26.36	26.97	1670600
2007-06-22	26.82	27.24	26.66	27.05	2353200
2007-06-25	27.00	27.11	26.35	26.42	1818785
2007-06-26	26.63	26.63	25.97	26.09	1472300
2007-06-27	25.95	26.78	25.76	26.60	1591593
2007-06-28	26.61	26.80	26.31	26.35	1204038
2007-06-29	26.46	26.73	26.13	26.30	1684767
2007-07-02	26.49	26.82	26.20	26.82	1368948
2007-07-03	26.94	26.95	26.61	26.75	668600
2007-07-05	27.00	27.53	26.98	27.46	1774200
2007-07-06	27.45	27.68	27.11	27.51	1211217
2007-07-09	27.38	27.59	27.28	27.55	1000400
2007-07-10	27.31	27.46	26.92	27.02	1756852
2007-07-11	26.77	26.83	26.41	26.57	1694300
2007-07-12	26.73	27.04	26.54	27.03	1301300
2007-07-13	26.95	27.26	26.66	27.24	929000
2007-07-16	27.06	27.56	27.05	27.16	1431100
2007-07-17	27.09	27.37	26.97	27.18	1202300
2007-07-18	27.10	27.10	26.64	27.03	1389800
2007-07-19	27.24	27.29	27.00	27.10	620700
2007-07-20	26.99	27.08	26.37	26.38	2975600
2007-07-23	26.58	26.63	25.75	25.77	1110486
2007-07-24	24.90	26.22	24.90	25.19	1045228
2007-07-25	25.43	25.55	24.59	24.83	1528835
2007-07-26	24.34	24.61	23.79	24.26	1952000
2007-07-27	23.78	24.47	23.38	23.38	1735753
2007-07-30	23.51	23.69	23.29	23.53	1803624
2007-07-31	23.50	24.00	23.03	23.09	1978200
2007-08-01	22.91	23.24	21.78	23.16	3200037
2007-08-02	23.18	23.57	22.84	23.24	2851051
2007-08-03	23.09	23.21	22.47	22.49	2104800
2007-08-06	22.79	22.97	21.77	22.62	2808498
2007-08-07	22.43	23.19	22.18	22.78	2549665
2007-08-08	22.74	24.20	22.74	24.18	2134137
2007-08-09	22.31	25.56	21.03	24.14	2696998
2007-08-10	23.95	24.50	23.38	23.98	1739104
2007-08-13	24.00	24.80	23.32	23.51	1453900
2007-08-14	23.19	23.36	22.73	22.73	1360400
2007-08-15	22.59	23.44	22.39	22.69	1973300
2007-08-16	21.98	23.11	21.98	22.94	2218100
2007-08-17	23.57	23.72	22.77	22.94	3774100
2007-08-20	22.98	23.92	22.85	23.60	1438500
2007-08-21	23.44	24.31	23.42	24.27	1176700
2007-08-22	24.32	24.71	24.12	24.56	1026500
2007-08-23	24.73	25.04	24.54	24.90	1704100
2007-08-24	24.71	24.95	24.38	24.79	1778200
2007-08-27	24.79	24.94	24.18	24.51	886800
2007-08-28	24.40	24.43	23.91	23.91	924500
2007-08-29	24.04	24.57	24.04	24.57	1330200
2007-08-30	24.27	24.84	24.21	24.77	701100
2007-08-31	25.03	25.29	24.82	25.11	1499800
2007-09-04	25.11	25.40	24.81	25.18	840200
2007-09-05	24.96	25.04	24.16	24.22	951400
2007-09-06	24.41	24.47	24.06	24.37	978000
2007-09-07	24.02	24.09	23.60	23.85	1276100
2007-09-10	23.99	24.00	23.15	23.16	1902100
2007-09-11	23.21	23.53	23.10	23.36	1465600
2007-09-12	23.19	23.38	23.02	23.09	813400
2007-09-13	23.17	23.59	23.03	23.34	953800
2007-09-14	23.20	23.60	22.85	23.60	980000
2007-09-17	23.58	23.62	23.31	23.52	922400
2007-09-18	23.56	24.22	23.17	24.18	1389400
2007-09-19	24.23	24.97	24.11	24.69	959100
2007-09-20	24.62	24.67	24.32	24.55	998300
2007-09-21	24.63	24.86	24.32	24.34	1133300
2007-09-24	24.44	24.68	24.33	24.67	1070000
2007-09-25	24.05	24.54	24.05	24.32	972600
2007-09-26	24.30	24.49	24.15	24.39	976600
2007-09-27	24.34	24.70	24.09	24.64	659800
2007-09-28	24.71	24.88	24.17	24.32	828323
2007-10-01	24.38	24.86	24.28	24.83	785300
2007-10-02	24.91	25.66	24.85	25.62	923200
2007-10-03	25.33	25.72	25.30	25.38	691800
2007-10-04	25.46	25.57	25.08	25.43	1059200
2007-10-05	25.66	26.07	25.40	26.07	1569400
2007-10-08	25.83	26.12	25.35	25.73	808800
2007-10-09	25.73	25.79	25.38	25.73	1570700
2007-10-10	25.60	25.72	25.10	25.49	862700
2007-10-11	25.70	25.75	25.16	25.36	808300
2007-10-12	25.40	25.45	24.95	24.98	429700
2007-10-15	24.90	25.00	24.29	24.41	694800
2007-10-16	24.31	24.37	23.84	23.84	724000
2007-10-17	24.02	24.33	23.25	23.67	942200
2007-10-18	23.53	24.00	23.25	23.66	633800
2007-10-19	23.59	23.64	22.64	22.64	1362000
2007-10-22	22.59	23.00	22.41	22.70	877200
2007-10-23	22.88	23.17	22.69	23.17	738200
2007-10-24	23.01	23.06	22.41	22.85	809200
2007-10-25	22.91	23.03	22.44	22.86	931100
2007-10-26	23.07	23.17	22.63	22.93	636900
2007-10-29	23.00	23.12	22.62	22.71	557100
2007-10-30	22.61	23.11	22.61	22.98	635100
2007-10-31	23.22	23.79	23.07	23.74	2042500
2007-11-01	23.57	23.57	23.01	23.02	1636300
2007-11-02	23.04	23.09	21.92	22.08	1803900
2007-11-05	21.69	21.97	21.55	21.59	1950458
2007-11-06	21.61	22.18	21.16	22.18	2135800
2007-11-07	22.20	22.41	21.63	21.63	2247530
2007-11-08	21.73	21.86	21.16	21.52	2374500
2007-11-09	21.30	21.65	21.02	21.30	2205900
2007-11-12	21.27	22.02	21.17	21.65	1896245
2007-11-13	21.75	22.70	21.75	22.67	1636983
2007-11-14	22.75	22.92	22.41	22.46	1435830
2007-11-15	22.39	22.39	21.73	22.16	1624694
2007-11-16	22.24	22.24	21.52	21.68	2115666
2007-11-19	21.41	21.55	21.06	21.06	1258868
2007-11-20	21.20	21.40	20.41	20.87	1878545
2007-11-21	20.69	21.46	20.45	21.33	1900033
2007-11-23	21.62	22.04	21.54	21.97	635800
2007-11-26	21.92	21.93	20.54	20.56	2318130
2007-11-27	20.65	20.83	20.28	20.80	1981544
2007-11-28	20.86	21.57	20.86	21.37	1660129
2007-11-29	21.22	21.60	20.91	21.53	981112
2007-11-30	21.76	22.16	21.62	22.03	1858485
2007-12-03	21.83	22.18	21.64	22.00	1576957
2007-12-04	21.72	21.88	21.27	21.28	1367140
2007-12-05	21.59	21.82	21.21	21.81	1247700
2007-12-06	21.74	22.73	21.68	22.65	1209300
2007-12-07	22.68	22.79	22.36	22.45	1486200
2007-12-10	22.55	22.81	22.23	22.80	1015600
2007-12-11	22.76	22.80	21.19	21.19	1481744
2007-12-12	21.68	22.05	20.58	20.81	1425700
2007-12-13	20.52	20.83	20.08	20.46	1317413
2007-12-14	20.45	20.46	19.58	19.64	1680923
2007-12-17	19.52	19.99	19.51	19.70	1880900
2007-12-18	20.01	20.14	19.51	19.90	1731055
2007-12-19	19.88	20.30	19.73	20.23	1690865
2007-12-20	20.34	20.44	19.86	20.14	919177
2007-12-21	20.50	20.61	20.04	20.46	1342000
2007-12-24	20.37	21.42	20.37	21.40	518862
2007-12-26	21.19	21.24	20.76	21.10	1302387
2007-12-27	21.13	21.13	20.26	20.31	782800
2007-12-28	20.70	20.70	19.83	19.93	701400
2007-12-31	19.86	20.45	19.80	19.85	1746729
2008-01-02	19.80	20.52	19.70	19.98	1531235
2008-01-03	20.24	20.69	19.46	19.53	2235959
2008-01-04	19.31	19.59	19.04	19.34	2269894
2008-01-07	19.39	19.79	19.04	19.75	2231288
2008-01-08	19.96	20.46	19.39	19.39	2217791
2008-01-09	19.32	19.33	18.29	19.24	2269682
2008-01-10	18.98	20.18	18.65	19.63	3060762
2008-01-11	19.47	20.50	19.17	19.91	2577081
2008-01-14	19.97	20.18	19.26	19.81	2174580
2008-01-15	19.39	19.90	19.20	19.70	2128096
2008-01-16	19.70	20.67	19.45	20.40	2151863
2008-01-17	20.36	20.75	19.99	20.36	2837600
2008-01-18	20.56	20.72	19.90	20.27	2234740
2008-01-22	19.43	21.40	19.38	21.14	2398486
2008-01-23	20.74	22.63	20.74	22.45	5297502
2008-01-24	22.81	22.81	21.76	22.28	1822999
2008-01-25	22.61	22.66	21.79	22.04	2734606
2008-01-28	22.00	22.72	21.56	22.65	2973126
2008-01-29	22.65	22.80	22.16	22.46	1647173
2008-01-30	22.50	23.86	22.28	22.46	5544500
2008-01-31	22.46	23.01	22.06	22.82	2848487
2008-02-01	22.27	23.30	22.26	23.26	2368429
2008-02-04	23.69	23.69	22.80	23.48	2294168
2008-02-05	23.10	23.42	22.55	22.55	2592026
2008-02-06	22.71	22.99	22.33	22.49	2672922
2008-02-07	22.20	23.29	22.05	23.23	2518981
2008-02-08	23.13	23.29	22.41	22.64	2381915
2008-02-11	22.75	22.75	22.17	22.29	1382879
2008-02-12	22.45	23.04	22.30	23.04	2051848
2008-02-13	23.19	23.61	22.69	23.09	1361489
2008-02-14	23.03	23.15	22.32	22.33	1433177
2008-02-15	22.17	22.62	22.12	22.51	1247500
2008-02-19	22.80	22.81	22.06	22.22	1605235
2008-02-20	22.07	22.72	22.03	22.60	2221306
2008-02-21	22.72	22.94	22.14	22.25	2178452
2008-02-22	22.27	22.81	22.01	22.81	1371545
2008-02-25	22.84	23.28	22.44	23.28	1879421
2008-02-26	23.26	23.26	22.72	22.94	2893216
2008-02-27	22.59	22.92	22.42	22.60	1847721
2008-02-28	22.68	22.68	22.18	22.35	2136303
2008-02-29	22.16	22.42	22.05	22.35	2220394
2008-03-03	22.42	23.04	22.06	22.95	2633357
2008-03-04	22.67	23.12	22.22	22.89	2728379
2008-03-05	23.00	23.56	22.90	23.10	2612203
2008-03-06	23.05	23.05	22.17	22.25	2868623
2008-03-07	22.10	22.79	21.97	22.58	2025247
2008-03-10	22.46	22.66	22.23	22.25	1850412
2008-03-11	22.73	23.83	22.64	23.77	2890468
2008-03-12	23.76	24.23	23.44	23.45	2130215
2008-03-13	23.24	24.03	22.78	24.00	2252100
2008-03-14	23.99	24.39	23.32	23.99	2792152
2008-03-17	23.59	24.50	23.46	24.24	3251403
2008-03-18	24.56	24.95	24.11	24.85	3411567
2008-03-19	24.96	25.15	24.49	24.76	2639277
2008-03-20	24.74	25.70	24.63	25.51	3131653
2008-03-24	25.51	25.91	25.51	25.77	1850172
2008-03-25	25.74	25.83	25.43	25.71	1635100
2008-03-26	25.65	25.65	24.92	25.00	1386851
2008-03-27	25.03	25.37	24.51	24.55	1945888
2008-03-28	24.54	24.74	24.06	24.17	1708290
2008-03-31	24.14	25.02	24.14	24.52	2428721
2008-04-01	24.93	25.55	24.42	25.49	2792452
2008-04-02	25.38	25.70	25.24	25.39	2103946
2008-04-03	25.24	25.90	25.03	25.85	2426335
2008-04-04	25.71	25.82	24.98	24.98	2404716
2008-04-07	25.07	25.29	24.87	25.27	1409477
2008-04-08	25.31	25.33	24.83	24.97	1490303
2008-04-09	24.95	24.95	24.14	24.21	1391462
2008-04-10	24.27	24.43	23.78	23.91	1734207
2008-04-11	23.75	23.91	23.54	23.70	1740395
2008-04-14	23.65	24.03	23.43	23.66	1287096
2008-04-15	23.75	23.93	23.55	23.93	705034
2008-04-16	24.07	25.01	24.07	25.00	1988946
2008-04-17	24.82	25.45	24.70	25.39	1109835
2008-04-18	25.71	25.71	25.01	25.13	894422
2008-04-21	24.98	25.07	24.69	24.76	726653
2008-04-22	24.64	24.75	24.41	24.65	665350
2008-04-23	24.85	25.27	24.63	24.97	731512
2008-04-24	24.96	25.64	24.75	25.64	806799
2008-04-25	25.76	25.95	25.32	25.95	1155976
2008-04-28	25.87	25.95	25.61	25.77	1214488
2008-04-29	25.81	25.93	25.17	25.40	1358488
2008-04-30	25.43	25.82	25.13	25.28	1161863
2008-05-01	25.43	25.80	25.15	25.70	1128935
2008-05-02	25.75	25.80	25.13	25.37	2349467
2008-05-05	25.25	25.33	24.98	25.04	2031452
2008-05-06	24.83	25.16	24.62	24.86	1654400
2008-05-07	24.83	24.86	23.98	23.98	1284909
2008-05-08	24.05	24.24	23.76	24.13	1099878
2008-05-09	23.87	24.41	23.78	24.03	1121933
2008-05-12	24.03	24.81	23.89	24.80	1867929
2008-05-13	24.81	25.07	24.57	25.05	1296139
2008-05-14	25.13	25.18	24.79	25.00	1144157
2008-05-15	24.86	25.18	24.62	25.15	1043481
2008-05-16	25.10	25.24	24.74	25.12	938670
2008-05-19	25.36	25.48	25.08	25.35	954424
2008-05-20	25.23	25.44	24.86	24.98	1105771
2008-05-21	25.03	25.15	24.38	24.56	2891465
2008-05-22	24.56	24.64	24.29	24.42	1772670
2008-05-23	24.58	24.60	24.16	24.35	1030277
2008-05-27	24.29	24.89	24.29	24.73	856879
2008-05-28	24.74	24.82	24.39	24.47	1195689
2008-05-29	24.47	24.97	24.47	24.91	1206725
2008-05-30	24.84	25.00	24.43	24.74	1606980
2008-06-02	24.74	24.76	24.33	24.38	1929268
2008-06-03	24.49	24.91	24.49	24.79	1883147
2008-06-04	24.67	25.20	24.67	25.05	1280898
2008-06-05	25.20	25.70	25.08	25.65	1427912
2008-06-06	25.38	25.50	24.84	24.85	1597654
2008-06-09	24.95	25.16	24.26	24.26	1271036
2008-06-10	24.24	24.58	23.90	24.36	1450870
2008-06-11	24.29	24.60	23.99	24.22	1254653
2008-06-12	24.56	24.73	24.34	24.67	1316720
2008-06-13	24.63	25.08	24.51	25.08	1207923
2008-06-16	24.90	25.39	24.90	25.39	1679218
2008-06-17	25.39	25.45	24.74	24.76	1172965
2008-06-18	24.55	24.85	24.05	24.16	2103695
2008-06-19	24.23	24.70	23.98	24.67	1041740
2008-06-20	24.42	24.51	23.73	23.73	2314416
2008-06-23	23.73	23.94	22.87	22.91	1721717
2008-06-24	22.80	23.22	22.59	23.05	1566821
2008-06-25	23.06	23.54	22.98	23.20	2147307
2008-06-26	22.93	23.21	22.36	22.73	2222450
2008-06-27	22.70	22.94	22.34	22.38	2711686
2008-06-30	22.37	22.88	22.11	22.38	1086499
2008-07-01	22.13	22.64	21.95	22.44	1743402
2008-07-02	22.45	22.75	22.33	22.48	2064483
2008-07-03	22.70	22.80	22.32	22.37	502579
2008-07-07	22.71	22.71	21.95	22.16	1670746
2008-07-08	25.19	25.19	22.51	23.98	3096195
2008-07-09	23.81	23.81	22.04	22.25	2551602
2008-07-10	22.23	23.16	21.98	22.86	2059043
2008-07-11	23.72	23.72	22.27	23.05	2044226
2008-07-14	23.33	23.41	22.20	22.35	2459716
2008-07-15	22.08	22.70	21.73	22.15	2514163
2008-07-16	22.24	23.74	21.71	23.55	1859275
2008-07-17	23.67	24.07	23.03	23.96	2965150
2008-07-18	23.97	24.11	23.44	24.00	1596427
2008-07-21	24.04	24.31	23.77	24.15	1232546
2008-07-22	24.01	25.08	23.84	25.01	2040113
2008-07-23	24.90	26.00	24.75	25.65	2440339
2008-07-24	25.65	25.65	24.01	24.15	2239190
2008-07-25	24.25	25.12	24.25	24.79	1348241
2008-07-28	24.32	24.89	24.01	24.06	1639082
2008-07-29	24.30	25.88	24.30	25.54	2148510
2008-07-30	25.59	25.78	24.51	25.49	1651913
2008-07-31	25.13	25.99	24.91	25.54	1712645
2008-08-01	25.20	25.71	24.95	25.60	1075461
2008-08-04	25.73	25.95	25.00	25.00	1591680
2008-08-05	25.35	26.48	25.35	26.31	3522816
2008-08-06	25.89	26.25	25.31	26.09	2123895
2008-08-07	25.13	26.24	24.55	25.47	2439115
2008-08-08	25.14	26.50	25.00	26.30	2181998
2008-08-11	26.21	26.88	26.11	26.46	1791478
2008-08-12	25.60	26.31	25.51	25.94	1984147
2008-08-13	26.26	26.30	25.43	26.03	1322595
2008-08-14	25.53	26.52	25.50	26.40	1690343
2008-08-15	26.40	26.55	25.77	26.12	959602
2008-08-18	26.04	26.44	25.27	25.49	1783479
2008-08-19	24.94	25.52	24.61	24.89	1655487
2008-08-20	24.89	25.07	24.44	24.80	1739485
2008-08-21	24.15	24.79	24.14	24.50	1307944
2008-08-22	25.46	25.46	24.49	25.34	1452056
2008-08-25	25.03	25.09	24.40	24.54	1323796
2008-08-26	24.63	24.69	24.06	24.55	1103401
2008-08-27	24.11	24.73	24.11	24.44	925047
2008-08-28	24.63	25.31	24.33	25.28	2438206
2008-08-29	25.12	25.19	24.63	24.78	1537665
2008-09-02	25.05	25.25	24.12	24.45	2098377
2008-09-03	24.37	24.90	24.12	24.75	1463543
2008-09-04	24.75	24.80	23.88	23.96	1692421
2008-09-05	23.77	24.10	23.55	24.07	1480697
2008-09-08	24.83	25.26	24.20	24.95	2723403
2008-09-09	24.71	25.01	23.56	23.78	2800857
2008-09-10	23.89	24.14	23.50	23.88	2022363
2008-09-11	23.50	23.65	23.06	23.58	2217277
2008-09-12	23.32	23.88	23.26	23.80	1596034
2008-09-15	22.64	23.74	21.91	21.91	3005245
2008-09-16	21.72	23.28	21.42	23.24	3452583
2008-09-17	22.82	23.55	22.27	22.50	3020298
2008-09-18	23.10	25.29	22.05	24.70	4954982
2008-09-19	26.00	28.50	23.44	26.27	3722879
2008-09-22	26.01	26.79	23.81	23.81	2244377
2008-09-23	24.18	24.79	23.81	24.13	1623904
2008-09-24	24.05	24.34	23.81	24.10	1318072
2008-09-25	24.17	25.35	24.05	25.33	1152008
2008-09-26	25.11	28.00	24.78	28.00	1306045
2008-09-29	26.50	27.00	23.00	23.25	1801341
2008-09-30	23.61	27.20	23.61	26.15	1478051
2008-10-01	25.50	25.50	23.84	24.70	1053813
2008-10-02	23.89	24.26	23.50	24.26	6365281
2008-10-03	24.07	24.25	23.00	23.45	2074703
2008-10-06	23.14	24.99	20.41	21.65	2871722
2008-10-07	21.69	21.99	20.20	20.57	2557906
2008-10-08	20.26	20.80	18.65	20.05	3094658
2008-10-09	20.52	21.04	16.84	17.05	3969933
2008-10-10	16.81	19.20	16.08	18.30	7467566
2008-10-13	18.84	20.03	18.53	20.01	3358309
2008-10-14	20.55	20.64	17.64	18.81	2925916
2008-10-15	19.19	19.19	15.68	16.22	4453274
2008-10-16	16.26	18.22	15.80	18.00	4326842
2008-10-17	17.80	18.87	16.82	17.93	2211314
2008-10-20	18.05	18.86	17.52	18.66	2109145
2008-10-21	18.45	19.48	17.62	18.58	2907165
2008-10-22	18.32	18.72	17.26	17.95	3980099
2008-10-23	17.99	18.53	16.41	18.03	4990374
2008-10-24	16.70	17.68	16.44	17.15	3274567
2008-10-27	17.05	17.20	15.59	15.76	4231554
2008-10-28	16.01	17.97	15.26	17.95	4395155
2008-10-29	17.76	19.19	17.20	17.97	4314823
2008-10-30	18.20	18.65	17.59	18.56	2245178
2008-10-31	18.64	19.86	18.15	19.76	2380846
2008-11-03	19.74	19.74	18.83	19.14	1840825
2008-11-04	19.00	19.25	18.30	18.96	3267195
2008-11-05	18.82	18.82	16.25	16.56	3441460
2008-11-06	16.30	16.64	15.43	15.65	3272645
2008-11-07	15.75	16.82	15.29	16.59	2843049
2008-11-10	16.71	16.97	15.26	15.44	2749472
2008-11-11	15.20	15.67	14.66	15.20	3059516
2008-11-12	14.87	15.58	14.54	14.79	3917022
2008-11-13	14.83	16.23	13.89	15.88	5138888
2008-11-14	15.29	15.38	13.43	13.56	3833200
2008-11-17	13.32	13.81	12.81	13.23	3482822
2008-11-18	13.27	13.52	12.10	13.05	4265497
2008-11-19	12.91	13.05	11.16	11.43	5112766
2008-11-20	11.30	12.00	10.48	10.81	7730403
2008-11-21	10.97	12.34	10.00	11.82	6777797
2008-11-24	12.01	14.05	11.14	13.81	5957889
2008-11-25	14.17	14.64	13.19	14.53	7200000
2008-11-26	14.14	15.52	13.75	15.37	5090441
2008-11-28	15.00	15.33	14.63	15.13	2089753
2008-12-01	14.90	14.90	12.09	12.25	5442608
2008-12-02	12.58	14.28	12.58	14.10	6517485
2008-12-03	13.51	14.93	13.19	14.81	4572350
2008-12-04	14.78	15.50	14.12	14.44	4693254
2008-12-05	13.05	14.80	12.64	14.77	5030243
2008-12-08	14.92	15.08	14.07	15.06	5028686
2008-12-09	14.92	14.94	12.85	13.14	6332876
2008-12-10	13.15	14.71	13.15	14.48	5701879
2008-12-11	14.30	14.64	12.83	13.04	7508978
2008-12-12	12.76	15.00	12.67	14.91	6032969
2008-12-15	14.76	15.09	13.50	14.17	3434099
2008-12-16	14.17	16.27	13.43	16.26	5599339
2008-12-17	15.82	16.52	14.89	15.65	5762086
2008-12-18	16.00	16.47	14.03	14.26	4256524
2008-12-19	14.53	14.91	14.19	14.65	3590926
2008-12-22	14.45	14.54	12.59	12.68	5143195
2008-12-23	13.35	13.83	12.68	12.75	2946982
2008-12-24	12.78	13.14	12.60	13.14	961000
2008-12-26	13.17	13.49	12.96	13.39	1060913
2008-12-29	13.43	13.43	12.38	12.59	2535828
2008-12-30	12.66	13.34	12.61	13.24	2119682
2008-12-31	13.20	14.02	12.93	13.79	3272808
2009-01-02	14.25	14.27	13.11	13.32	2370323
2009-01-05	13.31	13.31	12.46	12.51	3796263
2009-01-06	12.93	13.74	12.62	13.57	3694317
2009-01-07	13.35	13.78	13.12	13.46	3628472
2009-01-08	12.44	13.20	12.44	12.98	3667780
2009-01-09	12.98	13.08	12.13	12.35	2842045
2009-01-12	12.03	12.09	11.10	11.28	3376083
2009-01-13	11.25	11.94	11.08	11.80	4449228
2009-01-14	11.46	11.65	10.96	11.16	3268173
2009-01-15	10.91	12.26	10.48	11.80	5396729
2009-01-16	12.26	12.52	11.28	12.42	5850962
2009-01-20	12.15	12.36	11.22	11.23	6235216
2009-01-21	11.50	12.60	11.02	12.40	4473505
2009-01-22	12.22	12.22	11.06	11.54	4882469
2009-01-23	11.24	12.07	10.91	11.85	3945159
2009-01-26	11.89	12.00	11.36	11.51	3124362
2009-01-27	11.74	11.91	11.49	11.88	2051608
2009-01-28	12.18	13.14	12.11	13.02	4246956
2009-01-29	12.48	12.93	12.16	12.22	4445904
2009-01-30	12.32	12.62	11.52	11.73	4305101
2009-02-02	11.25	11.82	11.04	11.78	4047017
2009-02-03	11.65	12.00	11.38	11.62	2692411
2009-02-04	11.66	11.99	11.15	11.24	3576233
2009-02-05	11.15	11.15	9.96	10.57	4918797
2009-02-06	10.50	11.26	10.37	11.16	4920967
2009-02-09	11.23	11.23	10.69	11.10	3175779
2009-02-10	10.99	10.99	9.76	9.87	4923369
2009-02-11	9.91	10.16	9.54	10.06	5200347
2009-02-12	10.59	10.59	9.14	9.77	4642385
2009-02-13	9.13	9.86	8.99	9.40	4830168
2009-02-17	8.89	9.10	8.64	8.86	5644712
2009-02-18	8.79	9.08	8.48	8.99	4327144
2009-02-19	9.12	9.15	8.42	8.53	4013176
2009-02-20	8.31	9.31	8.13	9.24	6514178
2009-02-23	9.33	9.42	8.37	8.40	5168566
2009-02-24	8.50	9.30	8.30	9.22	6348718
2009-02-25	9.10	9.31	8.55	8.83	6566361
2009-02-26	8.87	8.98	7.98	8.04	4897595
2009-02-27	7.89	8.22	7.76	7.91	5336024
2009-03-02	7.85	7.99	7.19	7.30	5407734
2009-03-03	7.51	7.65	7.05	7.52	5244845
2009-03-04	7.71	8.19	7.53	7.97	5609547
2009-03-05	7.66	7.79	7.20	7.31	4882910
2009-03-06	7.40	7.47	6.73	7.23	5283405
2009-03-09	7.20	7.50	7.08	7.39	4620297
2009-03-10	7.50	8.58	7.40	8.58	7791561
2009-03-11	8.65	8.71	8.11	8.34	4603793
2009-03-12	8.13	9.07	7.97	8.98	5478165
2009-03-13	8.91	8.91	8.13	8.49	3609462
2009-03-16	8.48	8.66	7.51	7.59	5308090
2009-03-17	7.75	8.34	7.29	8.33	5831369
2009-03-18	8.36	8.98	7.85	8.94	6457562
2009-03-19	9.09	9.09	8.04	8.11	7129569
2009-03-20	8.16	8.29	7.08	7.10	5604980
2009-03-23	7.47	8.52	7.36	8.34	7644487
2009-03-24	8.03	8.54	7.51	7.70	6251106
2009-03-25	7.83	8.19	7.14	7.86	5975477
2009-03-26	7.89	8.26	7.50	8.23	5152065
2009-03-27	7.79	8.14	7.79	7.88	4066089
2009-03-30	7.71	7.79	7.50	7.63	6110459
2009-03-31	7.98	8.76	7.73	8.61	7953283
2009-04-01	8.39	8.42	7.93	8.12	6920533
2009-04-02	8.40	8.70	8.16	8.56	5771739
2009-04-03	8.53	9.39	8.06	9.37	6624564
2009-04-06	9.21	9.24	8.66	8.95	5465249
2009-04-07	8.49	8.56	8.09	8.11	5685532
2009-04-08	8.16	8.49	8.09	8.36	3673515
2009-04-09	8.69	9.81	8.53	9.77	7002905
2009-04-13	9.56	10.28	9.34	10.06	5728390
2009-04-14	9.94	10.10	9.11	9.15	7377046
2009-04-15	9.12	9.90	8.81	9.86	4836729
2009-04-16	9.82	10.39	9.26	10.04	5152208
2009-04-17	9.99	10.35	9.60	10.06	4914246
2009-04-20	9.78	9.97	8.67	8.71	6325781
2009-04-21	8.63	10.00	8.41	9.90	8140676
2009-04-22	9.42	10.19	9.26	9.75	7599790
2009-04-23	9.77	10.02	9.45	9.96	5358956
2009-04-24	10.01	10.99	9.71	10.69	8040181
2009-04-27	10.42	10.54	9.48	9.77	4964192
2009-04-28	9.63	10.18	9.54	9.79	4087296
2009-04-29	9.87	10.21	9.75	10.03	5197407
2009-04-30	10.10	10.25	9.82	10.07	4612843
2009-05-01	10.00	10.12	9.71	9.80	5371746
2009-05-04	9.98	11.02	9.82	10.97	5562925
2009-05-05	10.81	10.94	10.16	10.20	5036656
2009-05-06	10.73	11.00	10.21	10.72	5727310
2009-05-07	10.84	10.91	9.67	9.84	7449647
2009-05-08	9.95	10.87	9.84	10.83	5430262
2009-05-11	9.96	10.49	9.51	10.19	4860015
2009-05-12	10.25	10.43	9.53	9.95	4132376
2009-05-13	9.78	9.78	8.94	9.02	5331464
2009-05-14	9.24	9.72	8.85	9.64	5169486
2009-05-15	9.67	9.82	9.06	9.29	4618238
2009-05-18	9.58	10.65	9.40	10.53	6279722
2009-05-19	10.25	10.57	9.99	10.18	4148106
2009-05-20	10.30	10.69	10.11	10.15	3667555
2009-05-21	9.95	10.47	9.93	10.39	2912090
2009-05-22	10.43	10.61	10.11	10.18	2842901
2009-05-26	9.83	11.12	9.50	10.99	6374168
2009-05-27	11.03	11.04	10.49	10.53	4851272
2009-05-28	10.66	10.81	10.28	10.60	4879900
2009-05-29	10.52	11.11	10.38	11.00	8349127
2009-06-01	11.23	11.92	11.03	11.31	5171013
2009-06-02	11.31	11.34	10.92	11.07	3103445
2009-06-03	10.96	11.16	10.83	11.12	2273316
2009-06-04	10.93	11.41	10.90	11.23	3057542
2009-06-05	11.28	11.45	11.02	11.10	3067327
2009-06-08	11.10	11.30	10.85	11.17	2603692
2009-06-09	11.19	11.39	10.85	11.22	2435129
2009-06-10	11.43	11.48	10.50	10.78	3203486
2009-06-11	10.82	11.06	10.52	10.56	2141059
2009-06-12	10.48	11.26	10.46	11.23	2504833
2009-06-15	11.04	11.09	10.51	10.60	3856498
2009-06-16	10.64	10.85	10.24	10.51	2438797
2009-06-17	10.40	10.71	10.17	10.35	2790076
2009-06-18	10.45	10.73	10.27	10.63	2615386
2009-06-19	10.66	10.80	10.50	10.78	2745411
2009-06-22	10.66	10.75	10.25	10.27	3405763
2009-06-23	10.26	10.44	9.91	9.95	3924490
2009-06-24	10.00	10.23	9.76	9.87	3967269
2009-06-25	9.85	10.05	9.64	9.97	2700836
2009-06-26	9.91	10.32	9.90	10.19	2570636
2009-06-29	10.28	10.32	9.93	10.04	2472480
2009-06-30	10.05	10.39	10.05	10.33	2807810
2009-07-01	10.37	10.70	10.34	10.61	3200150
2009-07-02	10.47	10.53	10.05	10.10	4446803
2009-07-06	10.09	10.47	9.98	10.44	2753573
2009-07-07	10.45	10.46	10.03	10.07	4248869
2009-07-08	10.06	10.06	9.28	9.42	5613074
2009-07-09	9.63	9.63	9.30	9.33	3992359
2009-07-10	9.28	10.17	9.06	9.29	1957464
2009-07-13	9.33	9.65	9.20	9.63	2826993
2009-07-14	9.70	9.79	9.36	9.73	1597757
2009-07-15	9.87	10.06	9.58	9.97	3271168
2009-07-16	9.84	10.04	9.64	9.94	2685565
2009-07-17	9.90	9.95	9.42	9.48	3238727
2009-07-20	9.53	9.72	9.49	9.67	4142242
2009-07-21	9.78	9.78	9.43	9.63	2759343
2009-07-22	9.50	9.78	9.48	9.62	4586139
2009-07-23	9.57	10.06	9.55	9.99	4705507
2009-07-24	9.95	10.12	9.75	10.08	1613125
2009-07-27	10.07	10.18	9.87	10.18	3198488
2009-07-28	10.11	10.45	10.06	10.42	2312415
2009-07-29	10.21	10.39	10.11	10.28	1781283
2009-07-30	10.45	10.92	10.40	10.67	2521044
2009-07-31	10.61	10.75	10.41	10.45	2510567
2009-08-03	10.60	10.76	10.37	10.54	2739134
2009-08-04	10.48	11.48	10.35	11.34	4266970
2009-08-05	11.85	13.09	11.73	12.80	8811239
2009-08-06	13.01	13.36	12.57	12.76	5508000
2009-08-07	13.04	14.00	12.82	13.70	3996848
2009-08-10	13.53	13.59	13.11	13.28	2691979
2009-08-11	13.26	13.28	12.77	13.07	3184396
2009-08-12	13.08	13.55	13.03	13.09	2499742
2009-08-13	13.13	13.46	12.94	13.25	2466907
2009-08-14	13.11	13.25	12.78	13.22	2004632
2009-08-17	12.61	12.81	12.43	12.56	4216672
2009-08-18	12.62	12.99	12.42	12.77	2981899
2009-08-19	12.59	12.79	12.39	12.55	2180799
2009-08-20	12.40	12.89	12.34	12.79	3698845
2009-08-21	13.02	13.69	13.00	13.31	3639758
2009-08-24	13.42	13.49	13.18	13.24	2342418
2009-08-25	13.25	13.54	13.09	13.13	4426891
2009-08-26	13.14	13.25	12.88	13.03	3315169
2009-08-27	13.03	13.05	12.67	12.94	3211438
2009-08-28	13.08	13.10	12.75	13.09	3758263
2009-08-31	12.88	12.93	12.73	12.79	3017678
2009-09-01	12.75	12.90	12.23	12.28	4395118
2009-09-02	12.20	12.35	11.94	11.94	3305631
2009-09-03	12.07	12.40	11.93	12.40	4027939
2009-09-04	12.40	12.48	12.07	12.46	2457397
2009-09-08	12.51	13.00	12.24	12.99	2901365
2009-09-09	12.82	13.49	12.75	13.37	3795043
2009-09-10	13.32	13.65	13.10	13.58	2178066
2009-09-11	13.56	13.80	13.36	13.59	2195124
2009-09-14	13.45	14.26	13.44	14.25	2208830
2009-09-15	14.24	14.87	13.95	14.41	4209114
2009-09-16	14.54	15.25	14.41	14.98	4514224
2009-09-17	14.89	15.57	14.69	14.76	3940314
2009-09-18	14.86	15.13	14.55	14.94	3869747
2009-09-21	15.02	15.30	14.68	14.84	2147069
2009-09-22	14.94	15.33	14.80	15.26	2318421
2009-09-23	15.62	15.69	14.99	15.02	4448247
2009-09-24	15.03	15.28	14.44	14.82	3971261
2009-09-25	14.64	15.25	14.59	15.02	3246720
2009-09-28	15.14	15.86	15.01	15.86	2874879
2009-09-29	15.90	16.01	15.36	15.36	2625285
2009-09-30	15.84	16.23	15.36	15.74	4292827
2009-10-01	15.64	15.70	14.98	14.98	5741564
2009-10-02	14.70	15.32	14.52	14.65	4320149
2009-10-05	14.80	15.42	14.80	15.13	2852702
2009-10-06	15.35	15.53	14.80	15.02	2256901
2009-10-07	14.99	15.24	14.72	15.09	2212184
2009-10-08	15.23	15.64	15.20	15.46	2369930
2009-10-09	15.45	15.64	15.29	15.57	1458701
2009-10-12	15.64	15.78	15.54	15.58	969299
2009-10-13	15.50	15.59	15.22	15.37	1870151
2009-10-14	15.44	15.59	15.33	15.51	3956598
2009-10-15	15.44	15.58	15.33	15.52	1861067
2009-10-16	15.30	15.42	15.06	15.20	2325313
2009-10-19	15.23	15.80	15.23	15.63	3106427
2009-10-20	15.10	15.10	14.41	14.56	6526630
2009-10-21	14.54	14.78	13.99	14.17	4232166
2009-10-22	14.18	15.00	13.96	14.97	3595137
2009-10-23	14.93	15.02	14.51	14.59	3058310
2009-10-26	14.65	14.88	14.43	14.54	2538443
2009-10-27	14.63	14.72	14.20	14.24	2306457
2009-10-28	14.62	14.86	13.93	13.94	3524187
2009-10-29	14.23	14.52	14.10	14.48	3889194
2009-10-30	14.48	14.67	14.04	14.38	6016846
2009-11-02	14.45	14.78	14.00	14.40	3902820
2009-11-03	14.22	14.56	14.06	14.48	3150996
2009-11-04	14.65	14.77	14.09	14.16	2693994
2009-11-05	14.36	14.55	14.10	14.38	2871339
2009-11-06	14.12	14.32	14.01	14.12	2396569
2009-11-09	14.24	14.87	14.24	14.76	3853083
2009-11-10	14.61	14.97	14.50	14.81	3040013
2009-11-11	15.01	15.30	14.88	15.25	2111202
2009-11-12	15.19	15.30	14.86	14.86	2232361
2009-11-13	14.91	15.30	14.86	15.30	2651272
2009-11-16	15.46	15.72	15.35	15.52	2083420
2009-11-17	15.42	15.70	15.30	15.35	3233991
2009-11-18	15.39	15.83	15.23	15.73	2503519
2009-11-19	15.60	15.60	15.08	15.12	2487082
2009-11-20	14.93	15.15	14.84	14.91	1615151
2009-11-23	15.24	15.34	14.88	15.01	1563837
2009-11-24	14.99	15.00	14.50	14.59	1901940
2009-11-25	14.52	14.86	14.52	14.72	1047877
2009-11-27	14.48	14.68	14.20	14.38	895570
2009-11-30	14.49	15.00	14.29	14.97	2257419
2009-12-01	14.95	15.32	14.91	15.24	1623552
2009-12-02	15.16	15.49	15.16	15.38	2278668
2009-12-03	15.43	15.68	15.21	15.27	2253288
2009-12-04	15.58	16.00	15.56	15.95	2791687
2009-12-07	15.89	15.93	15.25	15.37	2316678
2009-12-08	15.18	15.54	15.10	15.23	1565047
2009-12-09	15.20	15.31	14.99	15.02	1604973
2009-12-10	15.13	15.18	14.77	14.90	1250005
2009-12-11	15.01	15.13	14.82	15.08	1346223
2009-12-14	15.35	15.54	14.90	15.51	2099057
2009-12-15	15.37	15.43	15.24	15.34	1556060
2009-12-16	15.39	15.63	15.37	15.54	1447544
2009-12-17	15.40	15.64	15.32	15.47	1257843
2009-12-18	15.57	15.76	15.25	15.76	2148324
2009-12-21	15.77	16.01	15.71	16.00	1900927
2009-12-22	15.90	16.46	15.90	16.40	1989395
2009-12-23	16.42	16.85	16.34	16.77	2767466
2009-12-24	16.86	16.96	16.74	16.94	590072
2009-12-28	16.95	17.26	16.87	16.98	1758362
2009-12-29	16.97	17.14	16.66	16.75	1241417
2009-12-30	16.73	16.80	16.55	16.68	1229836
2009-12-31	16.55	16.75	16.38	16.44	1949047
2010-01-04	16.56	16.71	16.14	16.21	1835136
2010-01-05	16.20	16.30	16.01	16.19	1665576
2010-01-06	16.22	16.42	15.96	16.08	1888968
2010-01-07	16.04	16.42	15.82	16.20	1791980
2010-01-08	16.04	16.18	15.77	15.88	1099768
2010-01-11	16.09	16.25	15.96	15.99	1531315
2010-01-12	16.17	16.24	15.52	15.60	2410801
2010-01-13	15.43	15.96	15.35	15.87	1949440
2010-01-14	15.73	15.84	15.61	15.74	1233942
2010-01-15	15.62	15.74	15.44	15.55	1531590
2010-01-19	15.61	15.97	15.51	15.93	1855839
2010-01-20	15.80	15.82	15.46	15.77	1500034
2010-01-21	15.76	15.92	15.34	15.36	2653469
2010-01-22	15.44	15.55	14.93	14.97	1828469
2010-01-25	15.28	15.47	14.85	15.29	1979479
2010-01-26	15.15	15.35	14.94	15.19	2069397
2010-01-27	15.16	15.40	14.92	15.40	1789558
2010-01-28	15.40	15.64	15.22	15.44	2003155
2010-01-29	15.52	15.70	15.37	15.56	2573350
2010-02-01	15.67	15.87	15.57	15.75	1845360
2010-02-02	15.44	16.09	15.44	16.05	1547431
2010-02-03	15.93	15.94	15.43	15.71	1881443
2010-02-04	15.54	15.73	15.31	15.33	3858183
2010-02-05	15.36	15.81	15.21	15.81	4798511
2010-02-08	15.72	15.96	15.48	15.52	2499532
2010-02-09	15.80	15.80	14.99	15.09	4455250
2010-02-10	14.98	15.15	14.48	14.70	2427205
2010-02-11	14.65	15.06	14.47	15.05	2589086
2010-02-12	14.90	15.25	14.76	15.15	3174879
2010-02-16	15.34	15.78	15.12	15.76	2689041
2010-02-17	15.77	16.05	15.71	15.98	1880233
2010-02-18	15.96	16.35	15.78	16.25	1486298
2010-02-19	16.19	16.40	16.08	16.31	2532853
2010-02-22	16.40	16.57	16.19	16.48	2141609
2010-02-23	16.46	16.56	16.29	16.50	1853250
2010-02-24	16.52	16.73	16.46	16.71	1598669
2010-02-25	16.49	16.70	16.38	16.67	1633489
2010-02-26	16.63	16.95	16.48	16.80	2227647
2010-03-01	16.84	16.98	16.68	16.78	1512299
2010-03-02	16.81	16.84	16.65	16.74	1114249
2010-03-03	16.75	16.77	16.56	16.56	1133785
2010-03-04	16.59	16.71	16.48	16.52	1751417
2010-03-05	16.63	16.98	16.52	16.94	2811476
2010-03-08	16.86	17.24	16.75	17.12	1515428
2010-03-09	17.05	17.37	16.94	17.06	3724295
2010-03-10	17.14	17.26	16.90	17.00	3167223
2010-03-11	16.88	17.29	16.85	17.26	1495016
2010-03-12	17.34	17.44	17.14	17.31	1327130
2010-03-15	17.29	17.41	16.90	17.22	1231761
2010-03-16	17.29	17.84	17.22	17.80	1674373
2010-03-17	17.72	18.03	17.09	17.84	1793693
2010-03-18	17.76	18.00	17.66	17.77	1482707
2010-03-19	17.81	17.83	17.57	17.77	2503556
2010-03-22	17.60	17.86	17.56	17.78	1855022
2010-03-23	17.74	17.81	17.47	17.73	1585726
2010-03-24	17.64	17.84	17.58	17.79	1600707
2010-03-25	17.87	18.26	17.87	17.97	2193954
2010-03-26	18.05	18.25	17.93	18.05	2124747
2010-03-29	18.12	18.13	17.87	17.93	986523
2010-03-30	17.91	18.04	17.78	17.93	2156883
2010-03-31	17.83	17.98	17.63	17.64	1847049
2010-04-01	17.78	17.79	17.57	17.74	1323159
2010-04-05	17.95	18.25	17.74	18.23	1608896
2010-04-06	18.47	19.01	18.33	18.79	3235256
2010-04-07	18.80	18.83	18.19	18.35	2058858
2010-04-08	18.14	18.38	17.95	18.34	1732614
2010-04-09	18.40	18.96	18.37	18.96	2289936
2010-04-12	18.93	19.15	18.79	18.95	2954066
2010-04-13	18.92	19.70	18.88	19.66	3174674
2010-04-14	19.79	19.81	19.59	19.80	3230855
2010-04-15	19.68	19.75	19.26	19.30	2798627
2010-04-16	19.23	19.56	19.03	19.08	3658161
2010-04-19	18.97	19.37	18.89	19.35	3055030
2010-04-20	19.43	19.73	19.25	19.73	1899352
2010-04-21	19.69	20.61	19.69	20.34	2948559
2010-04-22	20.09	20.82	20.01	20.77	2002701
2010-04-23	20.83	21.20	20.53	21.06	4019268
2010-04-26	20.95	21.25	20.81	20.89	3317488
2010-04-27	20.73	21.05	20.41	20.42	2775265
2010-04-28	20.48	20.75	20.30	20.36	2712209
2010-04-29	20.63	21.34	20.57	21.25	4995493
2010-04-30	21.23	21.50	20.30	20.31	2990950
2010-05-03	20.51	21.40	20.51	21.12	2873520
2010-05-04	20.75	21.62	20.52	21.41	3314274
2010-05-05	21.27	21.69	20.92	21.09	4284808
2010-05-06	20.84	21.15	18.85	20.18	4497029
2010-05-07	20.16	20.77	19.50	19.80	3499330
2010-05-10	20.74	21.08	20.58	21.08	3200596
2010-05-11	20.72	21.54	20.61	21.21	3016942
2010-05-12	21.35	21.82	21.26	21.66	2893945
2010-05-13	21.64	21.77	21.21	21.30	1917773
2010-05-14	21.09	21.24	20.61	20.84	2548031
2010-05-17	20.92	21.23	20.10	20.88	1731441
2010-05-18	21.20	21.27	20.34	20.41	2585821
2010-05-19	20.39	20.69	19.79	20.28	3032896
2010-05-20	19.72	20.00	19.16	19.20	3189992
2010-05-21	18.88	19.82	18.76	19.76	3482337
2010-05-24	19.69	19.76	19.07	19.09	1908047
2010-05-25	18.57	19.32	18.29	19.23	3890530
2010-05-26	19.34	19.91	19.15	19.36	2796031
2010-05-27	19.80	20.56	19.58	20.52	3245515
2010-05-28	20.52	20.74	20.24	20.33	3009818
2010-06-01	20.11	20.32	19.78	19.82	2930465
2010-06-02	19.92	20.28	19.64	20.28	2197598
2010-06-03	20.23	20.33	19.74	19.79	2733895
2010-06-04	19.35	19.57	18.09	18.30	6164344
2010-06-07	18.41	18.68	18.10	18.27	5322714
2010-06-08	18.28	18.61	17.78	18.52	3973557
2010-06-09	18.72	19.47	18.71	18.91	3814339
2010-06-10	19.32	19.77	19.12	19.68	3255359
2010-06-11	19.53	20.00	19.42	19.92	2250025
2010-06-14	20.11	20.47	20.00	20.23	2475089
2010-06-15	20.31	20.72	20.21	20.64	1334731
2010-06-16	20.53	20.77	20.31	20.62	1778683
2010-06-17	20.62	20.86	20.44	20.74	2033445
2010-06-18	20.82	20.91	20.57	20.82	2787448
2010-06-21	21.01	21.16	20.33	20.43	1985359
2010-06-22	20.42	20.65	19.42	19.45	3322883
2010-06-23	19.42	19.83	19.05	19.52	2179592
2010-06-24	19.35	19.57	18.90	18.99	3025804
2010-06-25	19.11	19.70	18.93	19.66	3485011
2010-06-28	19.85	19.99	19.59	19.75	2674520
2010-06-29	19.39	19.52	18.99	19.13	3636554
2010-06-30	19.13	19.71	19.02	19.13	3527579
2010-07-01	19.10	19.27	18.56	19.16	3051452
2010-07-02	18.80	19.09	18.32	18.47	3270252
2010-07-06	18.69	19.00	17.93	18.15	4214607
2010-07-07	18.15	19.28	18.15	19.26	3970006
2010-07-08	19.64	19.89	19.21	19.60	3146096
2010-07-09	19.48	20.02	19.48	20.00	2273673
2010-07-12	19.92	20.07	19.61	19.93	1486993
2010-07-13	20.19	20.48	20.14	20.39	1867555
2010-07-14	20.24	20.42	19.79	20.13	1999512
2010-07-15	20.13	20.29	19.62	20.19	1732418
2010-07-16	19.98	20.18	19.05	19.19	2283741
2010-07-19	19.31	19.66	18.80	19.54	1493653
2010-07-20	19.18	20.00	19.05	19.98	1743251
2010-07-21	20.20	20.20	19.36	19.46	1930017
2010-07-22	19.82	20.50	19.72	20.38	1940672
2010-07-23	20.31	20.62	19.95	20.62	2110695
2010-07-26	20.64	21.39	20.43	21.35	1623599
2010-07-27	21.51	21.71	21.11	21.24	2875092
2010-07-28	21.14	21.59	21.13	21.39	1436266
2010-07-29	21.55	21.63	20.85	21.07	2323096
2010-07-30	20.79	21.25	20.58	21.11	1532429
2010-08-02	21.52	21.99	21.48	21.65	2204516
2010-08-03	21.48	21.67	21.15	21.32	2267444
2010-08-04	21.46	21.48	21.04	21.16	2465953
2010-08-05	21.00	21.37	20.96	20.98	1890944
2010-08-06	20.82	21.04	20.51	20.85	2011194
2010-08-09	21.00	21.25	20.81	21.17	1002819
2010-08-10	20.84	21.23	20.73	20.97	1168055
2010-08-11	20.51	20.75	20.25	20.40	1719897
2010-08-12	20.13	20.37	20.00	20.12	1409628
2010-08-13	19.58	20.34	19.50	20.15	1639847
2010-08-16	20.19	20.37	19.87	20.05	1686957
2010-08-17	20.26	20.48	20.12	20.40	2562548
2010-08-18	20.40	20.74	20.20	20.51	1218545
2010-08-19	20.40	20.41	19.73	19.90	1685724
2010-08-20	19.77	19.90	19.63	19.90	1086214
2010-08-23	20.03	20.29	19.96	20.07	1141741
2010-08-24	19.74	20.24	19.64	20.00	1499046
2010-08-25	19.74	20.47	19.74	20.38	1159940
2010-08-26	20.48	20.67	20.08	20.11	1220458
2010-08-27	20.31	20.60	19.90	20.45	1878932
2010-08-30	20.39	20.81	20.29	20.29	1124610
2010-08-31	20.26	20.70	20.20	20.58	1585149
2010-09-01	20.96	21.41	20.85	21.39	2289154
2010-09-02	21.39	21.72	21.24	21.45	1921010
2010-09-03	21.75	21.90	21.54	21.90	1122567
2010-09-07	21.75	21.83	21.50	21.52	1216955
2010-09-08	20.52	20.84	20.48	20.74	13982741
2010-09-09	20.98	20.98	20.61	20.69	2150908
2010-09-10	20.70	20.91	20.62	20.84	1548574
2010-09-13	21.05	21.15	20.85	21.13	1624182
2010-09-14	21.02	21.30	20.93	21.14	1816724
2010-09-15	21.02	21.40	20.96	21.28	1747213
2010-09-16	21.25	21.48	21.18	21.30	1347209
2010-09-17	21.41	21.62	21.16	21.58	1968129
2010-09-20	21.79	22.26	21.72	22.12	2182005
2010-09-21	22.06	22.08	21.53	21.58	2566591
2010-09-22	21.54	21.78	21.12	21.17	1698757
2010-09-23	20.93	21.05	20.40	20.51	2503140
2010-09-24	20.83	21.15	20.74	21.11	2125503
2010-09-27	21.09	21.09	20.67	20.86	1624873
2010-09-28	20.83	21.15	20.48	21.13	2351639
2010-09-29	21.00	21.21	20.90	21.03	2948974
2010-09-30	21.16	21.45	21.05	21.12	3793646
2010-10-01	21.35	21.47	20.99	21.43	2199389
2010-10-04	21.41	21.57	21.32	21.46	2511988
2010-10-05	21.69	21.87	21.47	21.72	2378127
2010-10-06	21.72	21.89	21.48	21.63	1698672
2010-10-07	21.77	21.93	21.47	21.53	1169765
2010-10-08	21.52	21.80	21.47	21.68	1296255
2010-10-11	21.64	21.81	21.60	21.65	1084879
2010-10-12	21.64	21.89	21.48	21.77	1860622
2010-10-13	21.88	22.23	21.64	21.87	1832063
2010-10-14	21.77	22.04	21.60	21.74	1635868
2010-10-15	21.82	21.92	21.70	21.74	1261382
2010-10-18	21.77	22.25	21.73	22.25	1872503
2010-10-19	22.00	22.46	21.87	21.93	2600232
2010-10-20	22.00	22.56	22.00	22.37	1740212
2010-10-21	22.45	22.73	22.22	22.34	1781365
2010-10-22	22.43	22.82	22.33	22.77	2899173
2010-10-25	22.92	22.98	22.58	22.67	2073410
2010-10-26	22.50	22.64	22.38	22.56	2281967
2010-10-27	22.48	22.56	22.23	22.48	2613926
2010-10-28	22.62	22.68	22.13	22.37	2036890
2010-10-29	22.24	22.60	22.19	22.48	2264418
2010-11-01	22.70	22.93	22.40	22.66	1960783
2010-11-02	22.80	22.86	22.36	22.51	1847291
2010-11-03	22.55	22.92	22.44	22.90	2515733
2010-11-04	23.14	23.58	23.00	23.58	2053861
2010-11-05	23.54	24.10	23.39	24.05	2543670
2010-11-08	23.97	24.10	23.48	23.67	1926694
2010-11-09	23.76	23.77	22.24	22.46	4172434
2010-11-10	22.48	22.93	22.47	22.89	2885651
2010-11-11	22.42	22.92	22.33	22.80	2299396
2010-11-12	22.38	22.82	22.20	22.21	3209112
2010-11-15	22.32	22.57	22.10	22.16	1970212
2010-11-16	22.03	22.12	21.26	21.46	2439098
2010-11-17	21.46	21.80	21.33	21.63	1391099
2010-11-18	21.93	22.10	21.78	21.92	1712441
2010-11-19	21.84	22.17	21.63	22.11	1331685
2010-11-22	21.93	22.25	21.87	22.17	1222242
2010-11-23	21.93	22.11	21.86	21.92	1803365
2010-11-24	22.15	22.46	22.08	22.37	1859168
2010-11-26	21.96	22.49	21.95	22.32	753744
2010-11-29	22.05	22.56	21.93	22.46	1918771
2010-11-30	22.25	22.60	22.23	22.30	2556237
2010-12-01	22.62	22.65	22.12	22.50	1815888
2010-12-02	22.54	22.86	22.52	22.81	1673648
2010-12-03	22.69	22.92	22.57	22.79	1318459
2010-12-06	22.77	22.82	22.32	22.71	1005528
2010-12-07	22.93	23.05	22.75	22.80	1026094
2010-12-08	22.80	22.84	22.20	22.44	1301386
2010-12-09	22.55	22.62	22.13	22.14	1449264
2010-12-10	22.14	22.91	22.13	22.86	1682183
2010-12-13	22.96	23.17	22.72	22.91	1217502
2010-12-14	22.97	23.24	22.59	22.67	1382050
2010-12-15	22.45	22.78	22.34	22.38	2188218
2010-12-16	22.43	22.55	22.15	22.32	1265215
2010-12-17	22.35	22.53	22.27	22.51	3014114
2010-12-20	22.55	22.92	22.45	22.80	1117425
2010-12-21	22.90	22.94	22.69	22.92	1159182
2010-12-22	23.01	23.33	22.86	23.18	2047807
2010-12-23	23.25	23.52	23.13	23.16	1287948
2010-12-27	23.09	23.55	23.07	23.52	767583
2010-12-28	23.56	23.62	23.24	23.34	1084100
2010-12-29	23.36	23.49	23.17	23.48	1085549
2010-12-30	23.47	23.61	23.41	23.52	831625
2010-12-31	23.46	23.67	23.44	23.52	1080235
2011-01-03	23.77	23.90	23.63	23.87	1815553
2011-01-04	23.94	23.94	23.10	23.12	2389054
2011-01-05	23.03	23.38	22.89	22.92	1766911
2011-01-06	22.88	23.22	22.72	22.75	2494859
2011-01-07	22.72	22.96	22.38	22.56	3041921
2011-01-10	22.45	22.72	22.19	22.60	2805246
2011-01-11	22.72	22.80	22.34	22.73	1821975
2011-01-12	22.83	23.01	22.58	22.89	1923984
2011-01-13	22.80	23.04	22.70	22.79	1786091
2011-01-14	22.74	22.84	22.57	22.73	1629250
2011-01-18	22.60	23.12	22.47	23.11	2440566
2011-01-19	23.15	23.15	22.83	22.88	1565247
2011-01-20	22.76	23.18	22.71	22.87	1294442
2011-01-21	22.94	23.06	22.85	22.95	1193450
2011-01-24	23.01	23.48	22.96	23.27	924209
2011-01-25	23.19	23.55	23.13	23.46	3066322
2011-01-26	23.57	23.67	23.29	23.45	2548522
2011-01-27	23.57	23.85	23.45	23.67	1474208
2011-01-28	23.66	23.74	23.17	23.23	1256121
2011-01-31	23.39	23.64	23.35	23.48	2205587
2011-02-01	23.67	23.67	23.19	23.49	2619118
2011-02-02	23.45	23.79	23.45	23.60	1082529
2011-02-03	23.57	23.75	23.46	23.71	742981
2011-02-04	23.77	23.77	23.22	23.36	1502330
2011-02-07	23.41	23.68	23.36	23.68	1518336
2011-02-08	23.60	23.60	23.24	23.36	1304690
2011-02-09	23.26	23.53	23.26	23.45	1153794
2011-02-10	23.37	23.69	23.35	23.58	1468355
2011-02-11	23.52	24.10	23.52	24.00	1773327
2011-02-14	24.07	24.28	23.93	24.22	1379733
2011-02-15	24.09	24.23	23.96	24.05	838269
2011-02-16	24.11	24.32	23.72	23.82	1095199
2011-02-17	23.76	23.96	23.67	23.81	1282899
2011-02-18	23.88	24.00	23.68	23.86	898436
2011-02-22	23.65	23.95	23.59	23.72	1735959
2011-02-23	23.65	23.84	23.31	23.49	1569815
2011-02-24	23.49	23.59	23.06	23.38	2556340
2011-02-25	23.51	23.82	23.51	23.80	2508695
2011-02-28	23.90	24.39	23.84	24.32	2291145
2011-03-01	24.31	24.42	23.67	23.68	1724490
2011-03-02	23.70	23.99	23.42	23.60	2267531
2011-03-03	23.76	23.99	23.64	23.85	1568814
2011-03-04	23.78	23.84	23.46	23.60	1578998
2011-03-07	23.55	23.82	23.42	23.51	1894496
2011-03-08	23.56	23.92	23.52	23.79	1225661
2011-03-09	23.78	23.90	23.48	23.71	1358863
2011-03-10	23.46	23.49	23.25	23.27	1258006
2011-03-11	23.09	23.75	23.09	23.67	1512888
2011-03-14	23.54	23.68	23.35	23.44	1103267
2011-03-15	22.85	23.49	22.78	23.30	1570892
2011-03-16	23.27	23.49	22.98	23.14	1956729
2011-03-17	23.48	23.52	23.06	23.38	1158465
2011-03-18	23.60	23.60	23.37	23.49	1697821
2011-03-21	23.75	23.84	23.58	23.81	1179488
2011-03-22	23.77	23.85	23.39	23.49	1359457
2011-03-23	23.41	23.52	23.12	23.32	1469625
2011-03-24	23.40	23.61	23.19	23.48	1856659
2011-03-25	23.50	23.83	23.45	23.60	980740
2011-03-28	23.68	23.77	23.47	23.56	826774
2011-03-29	23.57	23.77	23.26	23.73	1107979
2011-03-30	23.79	24.06	23.68	24.01	1417014
2011-03-31	23.94	24.41	23.94	24.37	1624460
2011-04-01	24.48	24.54	24.27	24.47	2299003
2011-04-04	24.50	24.70	24.37	24.47	1280903
2011-04-05	24.39	24.62	24.29	24.42	1377629
2011-04-06	24.67	24.67	24.19	24.33	2013000
2011-04-07	24.25	24.25	23.74	23.83	1173551
2011-04-08	23.88	24.03	23.58	23.70	988532
2011-04-11	23.70	23.97	23.58	23.69	989362
2011-04-12	23.59	23.83	23.57	23.66	1094722
2011-04-13	23.75	23.81	23.58	23.60	1655738
2011-04-14	23.42	23.89	23.42	23.83	2172414
2011-04-15	23.90	24.15	23.75	24.15	1779566
2011-04-18	23.87	23.88	23.61	23.71	1463099
2011-04-19	23.78	24.12	23.78	24.07	1009638
2011-04-20	24.36	24.51	24.04	24.46	999600
2011-04-21	24.53	24.74	24.28	24.69	776718
2011-04-25	24.62	24.99	24.53	24.93	870793
2011-04-26	24.99	25.35	24.86	25.20	1118599
2011-04-27	25.26	25.44	25.11	25.44	1080645
2011-04-28	25.40	26.18	25.39	25.89	1995110
2011-04-29	25.86	26.12	25.56	25.89	1330980
2011-05-02	25.94	26.46	25.64	25.85	1526179
2011-05-03	25.80	26.12	25.43	25.73	1200850
2011-05-04	25.73	25.78	25.46	25.46	2098881
2011-05-05	25.34	25.94	25.32	25.70	2703129
2011-05-06	25.91	25.93	25.25	25.29	2819138
2011-05-09	25.21	25.48	25.14	25.39	1694242
2011-05-10	25.42	25.88	25.42	25.74	1419571
2011-05-11	25.72	25.72	25.31	25.43	1389069
2011-05-12	25.30	25.42	25.10	25.33	1137031
2011-05-13	25.35	25.38	25.02	25.11	1135350
2011-05-16	25.06	25.40	24.98	25.21	1200509
2011-05-17	25.14	25.24	25.01	25.16	1765305
2011-05-18	25.16	25.45	25.05	25.33	1375378
2011-05-19	25.49	25.59	25.27	25.41	1954083
2011-05-20	25.31	25.40	25.10	25.15	1471640
2011-05-23	24.83	25.14	24.75	24.98	1241850
2011-05-24	25.02	25.14	24.91	25.00	1058682
2011-05-25	24.96	25.33	24.85	25.24	1467405
2011-05-26	25.12	25.67	25.11	25.54	1384524
2011-05-27	25.57	25.72	25.49	25.60	1733893
2011-05-31	25.78	26.11	25.61	26.06	2904867
2011-06-01	26.01	26.10	25.02	25.04	2520787
2011-06-02	25.06	25.39	24.81	24.86	2288326
2011-06-03	24.57	25.24	24.51	24.98	2479514
2011-06-06	24.96	25.04	24.63	24.65	1366271
2011-06-07	24.76	25.27	24.66	25.04	2051141
2011-06-08	24.94	25.23	24.91	25.10	2130971
2011-06-09	25.17	25.17	24.76	24.97	2185065
2011-06-10	24.85	24.91	24.40	24.40	1836047
2011-06-13	24.51	24.74	24.39	24.58	2052140
2011-06-14	24.79	24.96	24.66	24.87	1177140
2011-06-15	24.63	24.79	24.25	24.50	2002231
2011-06-16	24.49	24.67	23.93	24.40	1797313
2011-06-17	24.68	24.68	24.34	24.63	3256611
2011-06-20	24.58	25.03	24.55	24.93	1190311
2011-06-21	25.09	25.12	24.81	25.03	1970698
2011-06-22	24.72	25.08	24.66	24.83	3060198
2011-06-23	24.52	24.52	23.92	24.10	3206731
2011-06-24	24.10	24.29	23.85	24.03	2051006
2011-06-27	24.00	24.26	24.00	24.12	1271661
2011-06-28	24.23	24.50	24.05	24.38	1623251
2011-06-29	24.52	24.65	24.35	24.59	1612367
2011-06-30	24.65	24.76	24.52	24.55	1527547
2011-07-01	24.57	25.21	24.52	25.10	1560383
2011-07-05	25.19	25.42	25.01	25.40	2628759
2011-07-06	25.39	25.75	25.26	25.62	2550256
2011-07-07	25.75	25.91	25.60	25.69	3284324
2011-07-08	25.40	25.67	25.38	25.58	1609184
2011-07-11	25.31	25.46	25.15	25.32	2044890
2011-07-12	25.23	25.92	25.20	25.56	1793539
2011-07-13	25.45	26.05	25.00	25.89	19500418
2011-07-14	25.90	25.91	25.56	25.68	4599467
2011-07-15	25.72	25.99	25.61	25.98	2713745
2011-07-18	25.88	26.10	25.66	26.07	3081610
2011-07-19	26.27	26.58	26.14	26.56	3205086
2011-07-20	26.73	26.76	26.38	26.75	2475844
2011-07-21	26.92	27.15	26.69	26.81	2453581
2011-07-22	26.86	27.16	26.74	27.14	1402724
2011-07-25	26.86	27.26	26.73	26.89	1925873
2011-07-26	26.96	27.18	26.78	27.03	2064808
2011-07-27	26.87	26.92	26.27	26.27	2396609
2011-07-28	26.30	26.49	25.94	26.13	2054433
2011-07-29	25.91	26.42	25.67	26.31	3829336
2011-08-01	26.33	26.69	25.94	26.14	4041019
2011-08-02	26.00	26.37	25.58	25.62	3272605
2011-08-03	25.51	25.59	24.60	25.43	5218091
2011-08-04	25.01	25.28	24.07	24.09	4343051
2011-08-05	24.37	24.43	23.02	23.18	5632098
2011-08-08	23.06	23.07	21.18	21.18	7060410
2011-08-09	21.57	23.44	21.31	23.44	7137721
2011-08-10	22.93	24.02	22.66	22.89	5994812
2011-08-11	23.04	24.83	22.87	24.38	4261991
2011-08-12	24.67	24.95	23.89	24.01	2871565
2011-08-15	24.23	24.94	24.19	24.94	2481469
2011-08-16	24.60	25.20	24.45	25.04	3662288
2011-08-17	25.15	25.53	24.96	25.27	4879220
2011-08-18	24.83	24.95	23.98	24.20	3705540
2011-08-19	23.74	24.61	23.61	23.90	3290357
2011-08-22	24.44	24.65	24.00	24.35	3615797
2011-08-23	24.40	25.10	24.14	25.01	3076466
2011-08-24	24.96	25.81	24.90	25.79	3273012
2011-08-25	25.98	26.36	24.79	25.08	2817300
2011-08-26	24.80	25.78	24.35	25.73	2547935
2011-08-29	26.02	26.28	25.88	26.28	1834134
2011-08-30	26.14	26.44	25.75	26.24	1653909
2011-08-31	26.40	26.76	26.08	26.71	2535235
2011-09-01	26.81	26.88	26.19	26.19	2453235
2011-09-02	25.66	26.21	25.66	25.74	2339685
2011-09-06	24.96	25.84	24.96	25.79	2235380
2011-09-07	26.20	26.83	25.70	26.81	1896872
2011-09-08	26.65	26.98	26.40	26.62	1642760
2011-09-09	26.31	26.63	25.57	25.79	2143189
2011-09-12	25.42	25.98	25.34	25.98	2252956
2011-09-13	26.11	26.25	25.68	26.19	2356067
2011-09-14	26.38	26.40	25.75	26.22	2304451
2011-09-15	26.42	26.54	26.17	26.45	2460854
2011-09-16	26.37	26.74	26.01	26.66	4518437
2011-09-19	26.22	26.35	25.95	26.00	2650522
2011-09-20	26.07	26.17	25.63	25.63	2495911
2011-09-21	25.60	25.69	23.96	23.98	4584859
2011-09-22	23.17	23.76	22.61	22.81	5020003
2011-09-23	22.71	23.05	22.58	22.98	2740397
2011-09-26	23.21	23.37	22.72	23.16	2394493
2011-09-27	23.66	23.72	23.03	23.21	2517027
2011-09-28	23.22	23.32	22.40	22.41	2817682
2011-09-29	22.89	22.97	22.35	22.74	2576500
2011-09-30	22.39	22.72	22.14	22.14	3155210
2011-10-03	22.04	22.29	20.77	20.77	3895395
2011-10-04	20.58	21.94	20.04	21.91	4463394
2011-10-05	21.84	21.90	20.40	21.48	1952634
2011-10-06	21.39	22.34	21.20	22.33	2059015
2011-10-07	22.33	22.74	21.61	21.61	3038952
2011-10-10	22.02	22.84	21.92	22.84	2035382
2011-10-11	22.56	22.71	21.98	22.10	2533077
2011-10-12	22.09	22.80	21.97	22.44	2489256
2011-10-13	22.25	22.55	21.80	22.29	2029791
2011-10-14	22.64	23.02	22.42	22.93	1863849
2011-10-17	22.67	22.73	22.01	22.13	2682790
2011-10-18	22.10	23.03	22.04	22.99	2368311
2011-10-19	22.95	23.17	22.69	22.75	2718273
2011-10-20	22.76	22.94	22.19	22.80	1748659
2011-10-21	23.05	23.46	22.92	23.32	2584410
2011-10-24	23.39	24.00	23.25	23.90	2194792
2011-10-25	23.73	23.93	23.34	23.60	2335345
2011-10-26	23.93	24.09	23.34	24.00	1997683
2011-10-27	24.82	25.67	24.42	25.53	3956871
2011-10-28	25.41	25.49	24.65	24.86	2717975
2011-10-31	24.09	25.15	24.00	24.93	3007374
2011-11-01	24.06	24.72	23.92	24.04	3318752
2011-11-02	24.57	25.00	24.20	24.64	2386115
2011-11-03	24.93	25.05	24.07	24.88	2874308
2011-11-04	24.61	24.73	24.27	24.67	2425150
2011-11-07	25.12	25.57	24.45	24.99	1603215
2011-11-08	25.22	25.27	24.40	25.21	1791871
2011-11-09	24.59	24.83	24.05	24.11	2488409
2011-11-10	24.51	24.53	24.04	24.22	1883933
2011-11-11	24.54	25.01	24.37	24.95	1309864
2011-11-14	24.73	24.83	24.16	24.31	1335430
2011-11-15	24.24	24.76	24.09	24.61	1628267
2011-11-16	24.32	24.59	24.07	24.10	1964471
2011-11-17	24.19	24.20	23.29	23.39	1793881
2011-11-18	23.58	23.63	23.25	23.44	1517387
2011-11-21	23.03	23.18	22.71	23.00	1873909
2011-11-22	22.93	23.11	22.78	22.92	1844051
2011-11-23	22.66	22.76	22.31	22.31	1779004
2011-11-25	22.25	22.81	22.21	22.39	630524
2011-11-28	23.10	23.13	22.54	22.72	2818423
2011-11-29	22.85	22.93	22.47	22.61	1321798
2011-11-30	23.48	23.56	23.13	23.50	2554734
2011-12-01	23.42	23.54	23.10	23.32	1605329
2011-12-02	23.61	23.86	23.41	23.52	1970761
2011-12-05	23.86	23.91	23.25	23.43	1666759
2011-12-06	23.40	23.42	23.10	23.18	1621655
2011-12-07	23.13	23.86	22.92	23.81	1898670
2011-12-08	23.72	23.72	23.16	23.24	1765415
2011-12-09	23.26	24.07	23.26	23.92	1557118
2011-12-12	23.60	23.62	23.12	23.40	1995188
2011-12-13	23.53	23.79	22.88	23.08	1705848
2011-12-14	22.85	23.73	22.83	23.51	2160129
2011-12-15	23.84	24.28	23.59	24.16	1670701
2011-12-16	24.29	24.78	24.25	24.59	3195106
2011-12-19	24.69	24.75	24.31	24.35	2078049
2011-12-20	24.89	25.06	24.73	25.01	1628665
2011-12-21	24.95	25.08	24.68	25.00	1458954
2011-12-22	25.01	25.39	24.94	25.09	2175512
2011-12-23	25.27	25.32	24.99	25.13	1124142
2011-12-27	25.07	25.36	24.95	25.20	961837
2011-12-28	25.26	25.29	24.90	24.98	1347213
2011-12-29	25.00	25.36	25.00	25.23	853868
2011-12-30	25.28	25.47	25.10	25.10	931093
2012-01-03	25.65	25.87	24.99	25.20	1812337
2012-01-04	25.09	25.15	24.74	24.94	2142953
2012-01-05	24.87	25.24	24.73	24.99	2087014
2012-01-06	25.00	25.03	24.66	24.67	1959216
2012-01-09	24.59	24.64	24.33	24.39	1563436
2012-01-10	24.63	24.70	24.49	24.60	2199736
2012-01-11	24.55	24.58	24.42	24.52	1970265
2012-01-12	24.47	24.51	23.80	23.89	2643645
2012-01-13	23.64	24.11	23.57	24.04	4268610
2012-01-17	24.45	24.75	24.25	24.60	2251487
2012-01-18	24.61	24.94	24.56	24.89	1653424
2012-01-19	24.94	24.97	24.65	24.68	2030168
2012-01-20	24.58	24.68	24.43	24.57	2520350
2012-01-23	24.57	24.76	24.35	24.56	1914685
2012-01-24	24.36	25.07	24.36	25.05	1675255
2012-01-25	24.98	25.63	24.90	25.58	1615285
2012-01-26	25.76	26.00	25.62	25.91	2314066
2012-01-27	25.77	26.06	25.67	26.01	1850996
2012-01-30	25.72	25.90	25.60	25.81	1395271
2012-01-31	25.97	26.09	25.73	26.02	2297309
2012-02-01	26.09	26.25	25.81	26.12	1856215
2012-02-02	26.17	26.18	25.84	26.09	1565525
2012-02-03	26.34	26.47	26.18	26.46	1747032
2012-02-06	26.31	26.50	25.73	26.07	1500252
2012-02-07	25.93	26.09	25.69	25.70	3177610
2012-02-08	25.73	25.91	25.49	25.88	5585000
2012-02-09	25.92	26.04	25.62	25.76	1986704
2012-02-10	25.46	25.76	25.32	25.38	2213292
2012-02-13	25.59	25.78	25.36	25.66	2041814
2012-02-14	25.68	25.68	25.41	25.50	1966191
2012-02-15	25.58	25.63	25.37	25.46	2040317
2012-02-16	25.54	25.82	25.48	25.54	2035387
2012-02-17	25.70	25.87	25.44	25.73	1812361
2012-02-21	25.76	25.76	25.05	25.14	1413694
2012-02-22	25.09	25.30	24.88	24.93	1244673
2012-02-23	24.90	25.20	24.84	25.20	1406938
2012-02-24	25.25	25.52	25.07	25.48	1180209
2012-02-27	25.29	25.55	25.14	25.50	1587553
2012-02-28	25.51	25.54	24.90	25.06	1732746
2012-02-29	25.26	25.26	24.94	25.02	1383811
2012-03-01	25.04	25.26	25.03	25.22	1007693
2012-03-02	25.21	25.34	25.08	25.24	1069570
2012-03-05	25.20	25.77	25.16	25.64	1453541
2012-03-06	25.42	25.66	25.35	25.49	2020423
2012-03-07	25.53	25.56	25.13	25.43	1657938
2012-03-08	25.55	25.63	25.15	25.17	2260211
2012-03-09	25.23	25.67	25.18	25.61	1510011
2012-03-12	25.55	25.95	25.53	25.83	1677803
2012-03-13	25.92	26.17	25.81	26.15	1946891
2012-03-14	26.22	26.27	25.81	25.98	1539032
2012-03-15	25.92	25.99	25.62	25.75	2099807
2012-03-16	25.71	25.82	25.62	25.81	3531098
2012-03-19	25.76	26.07	25.63	26.07	2108689
2012-03-20	25.96	26.21	25.82	26.06	1997654
2012-03-21	26.05	26.09	25.61	25.65	2347449
2012-03-22	25.50	25.50	25.00	25.21	1923003
2012-03-23	25.17	25.74	25.13	25.61	1623575
2012-03-26	25.80	25.82	25.57	25.73	1837127
2012-03-27	25.71	25.89	25.64	25.64	2707916
2012-03-28	25.66	25.77	25.46	25.73	3080230
2012-03-29	25.63	26.25	25.54	26.23	2907528
2012-03-30	26.37	26.80	26.30	26.71	2934611
2012-04-02	26.63	27.02	26.55	26.90	2333685
2012-04-03	26.91	27.03	26.75	26.88	2637133
2012-04-04	26.51	26.69	26.38	26.56	1639195
2012-04-05	26.45	26.63	26.30	26.42	945282
2012-04-09	25.95	26.17	25.83	26.12	1371209
2012-04-10	26.14	26.26	25.57	25.59	2296597
2012-04-11	25.88	26.06	25.79	25.85	2317708
2012-04-12	25.79	26.05	25.71	25.97	2364993
2012-04-13	25.96	26.29	25.81	26.04	1740825
2012-04-16	26.18	26.74	26.17	26.43	1776007
2012-04-17	26.54	26.61	26.28	26.47	1357398
2012-04-18	26.32	26.45	26.17	26.20	1146076
2012-04-19	26.23	26.34	26.05	26.21	1690376
2012-04-20	26.27	26.49	26.23	26.39	3125333
2012-04-23	26.20	26.28	25.93	26.03	1882886
2012-04-24	26.11	26.39	26.04	26.26	3081452
2012-04-25	26.49	26.63	26.41	26.49	2175943
2012-04-26	26.48	26.51	26.17	26.29	3077156
2012-04-27	26.35	26.61	26.15	26.48	2332406
2012-04-30	26.27	26.53	26.12	26.33	1818117
2012-05-01	25.17	26.56	25.17	26.44	2427692
2012-05-02	26.26	26.58	26.08	26.54	1325950
2012-05-03	26.54	26.64	26.39	26.39	1623642
2012-05-04	26.26	26.39	26.12	26.36	1844847
2012-05-07	26.33	26.68	26.24	26.65	1646613
2012-05-08	26.45	26.84	26.43	26.79	1737292
2012-05-09	26.55	27.13	26.50	26.94	2125685
2012-05-10	27.07	27.20	26.86	27.00	1878593
2012-05-11	26.78	27.13	26.76	27.06	1897267
2012-05-14	26.68	26.91	26.61	26.77	2574140
2012-05-15	26.74	26.79	26.54	26.61	2355111
2012-05-16	26.75	26.90	26.32	26.41	3627928
2012-05-17	26.41	26.48	25.65	25.67	4273280
2012-05-18	25.76	26.02	25.51	25.60	3841442
2012-05-21	25.69	26.12	25.63	26.08	2772664
2012-05-22	26.15	26.50	26.03	26.35	2347021
2012-05-23	26.14	26.37	25.85	26.31	2530376
2012-05-24	26.38	26.62	26.07	26.34	2226277
2012-05-25	26.44	26.47	25.99	26.15	2208303
2012-05-29	26.34	26.61	26.20	26.61	4592333
2012-05-30	25.61	25.85	25.49	25.85	23239775
2012-05-31	25.96	25.99	25.70	25.90	16628518
2012-06-01	25.72	25.81	25.34	25.35	4586520
2012-06-04	25.36	25.44	24.89	25.22	2784247
2012-06-05	25.20	25.77	25.07	25.71	3168080
2012-06-06	25.92	26.14	25.71	26.12	4367990
2012-06-07	26.34	26.34	25.67	25.72	2745063
2012-06-08	25.73	26.02	25.63	26.02	2690504
2012-06-11	26.18	26.19	25.32	25.33	2653606
2012-06-12	25.32	25.76	25.32	25.73	2667293
2012-06-13	25.69	25.78	25.26	25.42	2925910
2012-06-14	25.50	26.06	25.48	25.96	2837493
2012-06-15	26.05	26.11	25.85	26.11	4661441
2012-06-18	26.06	26.37	25.92	26.14	3459560
2012-06-19	26.31	26.31	25.95	26.08	2940369
2012-06-20	26.02	26.16	25.64	25.88	3399088
2012-06-21	25.85	25.95	25.35	25.42	3102980
2012-06-22	25.53	25.55	25.04	25.22	3137452
2012-06-25	25.01	25.12	24.85	25.03	2836450
2012-06-26	25.06	25.24	24.95	25.03	2352444
2012-06-27	25.12	25.12	24.83	24.92	1581645
2012-06-28	24.75	25.11	24.62	25.11	3137762
2012-06-29	25.48	25.85	25.37	25.84	2539427
2012-07-02	25.86	26.26	25.67	26.26	2454053
2012-07-03	26.25	26.44	26.10	26.24	1409283
2012-07-05	26.30	26.40	26.05	26.18	1649740
2012-07-06	25.79	26.06	25.55	26.03	1372843
2012-07-09	26.24	26.37	25.96	26.16	2441214
2012-07-10	26.23	26.31	25.69	25.81	1425722
2012-07-11	25.80	25.90	25.55	25.74	2294801
2012-07-12	25.53	26.24	25.42	26.09	2375400
2012-07-13	26.10	26.63	26.06	26.58	1839398
2012-07-16	26.57	26.70	26.41	26.62	1460857
2012-07-17	26.69	27.06	26.41	27.06	2496428
2012-07-18	26.92	27.06	26.75	26.87	1443564
2012-07-19	26.92	26.94	26.37	26.76	2147403
2012-07-20	26.56	26.97	26.52	26.90	2850063
2012-07-23	26.55	26.95	26.39	26.90	2665063
2012-07-24	26.87	26.98	26.64	26.83	2515759
2012-07-25	26.86	27.00	26.64	26.96	2041414
2012-07-26	27.16	27.23	26.56	26.72	2376267
2012-07-27	26.84	27.12	26.76	26.93	2514412
2012-07-30	27.75	27.75	26.79	26.88	1524516
2012-07-31	26.79	26.93	26.57	26.61	2786546
2012-08-01	26.65	26.92	26.16	26.18	3143015
2012-08-02	26.19	26.44	26.03	26.44	1884886
2012-08-03	26.68	26.76	26.26	26.38	1862816
2012-08-06	26.45	26.51	26.03	26.08	1839122
2012-08-07	26.21	26.21	25.54	25.54	2093548
2012-08-08	25.45	25.51	25.18	25.24	2065689
2012-08-09	25.26	25.47	25.10	25.24	1392349
2012-08-10	25.21	25.28	25.05	25.19	1193479
2012-08-13	25.20	25.27	24.96	25.18	1426187
2012-08-14	25.22	25.30	24.94	25.01	1394826
2012-08-15	25.05	25.16	24.99	25.12	1108949
2012-08-16	25.08	25.14	24.77	25.09	2195262
2012-08-17	25.13	25.17	24.99	25.05	1754451
2012-08-20	25.06	25.09	24.77	24.95	1961667
2012-08-21	25.01	25.09	24.94	25.02	1487828
2012-08-22	24.96	25.27	24.81	25.26	1414012
2012-08-23	25.12	25.58	25.03	25.43	2246988
2012-08-24	25.35	25.62	25.25	25.46	1313831
2012-08-27	25.53	25.61	25.25	25.44	1126328
2012-08-28	25.39	25.72	25.31	25.62	2066195
2012-08-29	25.57	25.69	25.40	25.40	1092004
2012-08-30	25.26	25.37	25.18	25.25	1050946
2012-08-31	25.35	25.38	25.01	25.25	3843739
2012-09-04	25.27	25.46	25.04	25.45	2006682
2012-09-05	25.48	25.52	25.27	25.47	1663062
2012-09-06	25.55	25.66	25.46	25.63	1417874
2012-09-07	25.64	25.93	25.60	25.87	1915936
2012-09-10	25.74	25.84	25.56	25.75	2406637
2012-09-11	25.68	25.86	25.60	25.86	2174667
2012-09-12	25.83	25.85	25.35	25.79	2122351
2012-09-13	25.78	26.08	25.72	26.08	3087967
2012-09-14	26.10	26.55	26.06	26.34	3034231
2012-09-17	26.26	26.48	26.18	26.40	2111786
2012-09-18	26.36	26.55	25.99	26.02	2862599
2012-09-19	26.02	26.11	25.89	25.93	2619231
2012-09-20	25.85	25.87	25.17	25.33	4097911
2012-09-21	25.29	25.40	25.12	25.25	4825661
2012-09-24	25.22	25.45	25.02	25.21	2083901
2012-09-25	25.22	25.35	24.84	24.84	3235365
2012-09-26	24.84	25.09	24.76	24.93	2283069
2012-09-27	24.98	25.30	24.85	25.08	3396432
2012-09-28	25.03	25.03	24.79	24.82	2652427
2012-10-01	24.85	24.91	24.19	24.52	2487734
2012-10-02	24.40	24.69	24.40	24.69	1693548
2012-10-03	24.70	24.73	24.40	24.47	2476550
2012-10-04	24.60	24.63	24.06	24.15	3037630
2012-10-05	23.88	24.28	23.85	24.16	2026553
2012-10-08	24.06	24.30	23.99	24.15	2627654
2012-10-09	24.13	24.37	24.10	24.25	3306173
2012-10-10	24.24	24.47	24.17	24.47	2159831
2012-10-11	24.55	24.60	24.17	24.17	1852962
2012-10-12	24.17	24.31	24.01	24.01	3325118
2012-10-15	24.06	24.29	23.84	24.29	1328957
2012-10-16	24.38	24.52	24.24	24.43	2518863
2012-10-17	24.43	24.50	24.22	24.40	1738503
2012-10-18	24.41	24.79	24.36	24.79	1056658
2012-10-19	24.74	24.93	24.68	24.71	1709643
2012-10-22	24.71	24.73	24.28	24.47	814233
2012-10-23	24.29	24.39	24.08	24.28	1120059
2012-10-24	24.38	24.46	24.11	24.27	844653
2012-10-25	24.34	24.48	24.05	24.37	1707518
2012-10-26	24.42	24.42	24.03	24.22	1297671
2012-10-31	24.15	24.31	23.77	24.27	3670840
2012-11-01	24.24	24.74	24.07	24.47	3238674
2012-11-02	24.63	25.09	24.59	24.77	2793559
2012-11-05	24.77	24.77	24.44	24.64	1118268
2012-11-06	24.51	24.65	24.30	24.40	2285009
2012-11-07	24.23	24.40	24.14	24.22	1821821
2012-11-08	24.21	24.22	23.83	23.85	1529924
2012-11-09	23.80	23.82	23.42	23.44	2005362
2012-11-12	23.49	23.61	23.14	23.42	1812103
2012-11-13	23.25	23.51	23.25	23.33	1170008
2012-11-14	23.35	23.39	22.62	22.73	1916029
2012-11-15	22.70	22.76	22.35	22.51	2117090
2012-11-16	22.60	22.71	22.31	22.57	1124439
2012-11-19	22.68	22.89	22.44	22.85	2031466
2012-11-20	22.80	22.84	22.59	22.82	2397341
2012-11-21	22.80	22.85	22.59	22.71	1190541
2012-11-23	22.83	22.93	22.74	22.91	434409
2012-11-26	22.75	23.14	22.73	22.93	1155355
2012-11-27	22.81	23.41	22.44	23.12	3588243
2012-11-28	23.26	23.26	22.77	22.96	2165310
2012-11-29	23.08	23.22	22.70	23.02	4550491
2012-11-30	23.11	23.18	22.85	23.01	3479000
2012-12-03	22.99	23.14	22.86	23.05	1846683
2012-12-04	23.00	23.26	22.92	23.11	1889345
2012-12-05	23.14	23.26	22.96	23.15	2559245
2012-12-06	23.17	23.38	23.09	23.17	1533119
2012-12-07	23.20	23.24	23.00	23.03	1152199
2012-12-10	23.03	23.18	22.88	22.94	2233879
2012-12-11	22.97	23.05	22.75	22.90	2502985
2012-12-12	22.83	22.96	22.71	22.76	3293649
2012-12-13	22.81	22.83	22.58	22.61	1928369
2012-12-14	22.63	22.87	22.52	22.65	923783
2012-12-17	22.67	22.92	22.54	22.92	2041357
2012-12-18	22.90	23.17	22.87	23.17	2259643
2012-12-19	23.30	23.30	23.06	23.14	2418706
2012-12-20	23.16	23.62	23.10	23.60	1648990
2012-12-21	23.44	23.91	23.34	23.82	4093690
2012-12-24	23.75	23.92	23.63	23.85	741655
2012-12-26	23.83	23.84	23.52	23.57	1469261
2012-12-27	23.60	23.82	23.51	23.76	1254955
2012-12-28	23.65	23.79	23.57	23.58	1020740
2012-12-31	23.52	23.80	23.47	23.78	1772512
2013-01-02	24.13	24.16	23.77	23.92	2208425
2013-01-03	23.93	24.11	23.86	23.97	1318619
2013-01-04	23.99	24.00	23.88	23.99	1224456
2013-01-07	23.59	24.16	23.55	24.15	2041488
2013-01-08	24.03	24.12	22.68	24.03	2078055
2013-01-09	24.05	24.40	24.03	24.30	3313203
2013-01-10	24.35	24.44	24.25	24.40	2017784
2013-01-11	24.35	24.49	24.19	24.39	2621971
2013-01-14	24.39	24.55	24.35	24.52	1292982
2013-01-15	24.45	24.67	24.42	24.65	1685070
2013-01-16	24.62	24.72	24.56	24.70	1011859
2013-01-17	24.71	24.85	24.66	24.67	2034724
2013-01-18	24.67	24.74	24.52	24.62	1563187
2013-01-22	24.59	24.68	24.56	24.62	2342319
2013-01-23	24.56	24.87	24.54	24.78	1349478
2013-01-24	24.83	25.00	24.54	24.72	1928475
2013-01-25	24.77	24.87	24.66	24.76	1945139
2013-01-28	24.82	24.88	24.60	24.68	1700208
2013-01-29	24.68	24.93	24.60	24.91	3185382
2013-01-30	24.83	24.93	24.53	24.56	2404879
2013-01-31	24.52	24.52	23.86	23.89	5270537
2013-02-01	23.96	23.96	23.54	23.75	3913077
2013-02-04	23.54	23.90	23.33	23.40	3875869
2013-02-05	23.26	23.54	22.18	23.47	5717573
2013-02-06	23.33	23.76	23.25	23.61	3152803
2013-02-07	23.64	23.68	23.22	23.31	1890804
2013-02-08	23.47	23.69	23.37	23.60	2454531
2013-02-11	23.56	23.86	23.54	23.81	1517715
2013-02-12	23.81	24.18	23.80	24.17	2836254
2013-02-13	24.19	24.32	24.17	24.30	1822365
2013-02-14	24.21	24.43	24.21	24.32	1277371
2013-02-15	24.34	24.50	24.25	24.45	1796498
2013-02-19	24.55	24.88	24.49	24.88	2874609
2013-02-20	24.88	25.18	24.83	24.95	2807341
2013-02-21	24.88	25.07	24.66	24.76	2962982
2013-02-22	24.80	24.91	24.70	24.84	2461597
2013-02-25	24.90	25.00	24.39	24.39	2255343
2013-02-26	24.45	24.60	24.08	24.34	2517171
2013-02-27	24.34	24.51	24.22	24.26	1777582
2013-02-28	24.33	24.42	23.86	23.86	4431247
2013-03-01	23.83	24.05	23.61	23.97	2419610
2013-03-04	23.87	24.10	23.79	24.07	2774045
2013-03-05	24.19	24.34	24.03	24.34	1928011
2013-03-06	24.42	24.45	24.17	24.42	1272786
2013-03-07	24.43	24.56	24.33	24.42	2281384
2013-03-08	24.49	24.49	24.25	24.46	3301669
2013-03-11	24.50	24.60	24.35	24.38	2733400
2013-03-12	24.36	24.40	24.15	24.28	2802586
2013-03-13	24.35	24.47	24.19	24.28	1631865
2013-03-14	24.31	24.45	24.25	24.41	1810042
2013-03-15	24.35	24.75	24.32	24.71	2625574
2013-03-18	24.50	24.74	24.31	24.41	1580101
2013-03-19	24.43	24.52	24.04	24.18	1133689
2013-03-20	24.29	24.35	23.93	24.04	1477112
2013-03-21	23.92	24.14	23.77	23.77	1395624
2013-03-22	23.86	24.18	23.73	23.93	1016949
2013-03-25	23.94	24.06	23.83	23.92	1020638
2013-03-26	23.96	24.13	23.96	24.11	1181751
2013-03-27	24.03	24.16	23.93	24.14	909451
2013-03-28	24.19	24.26	23.99	24.19	1460898
2013-04-01	24.15	24.30	23.97	24.30	797915
2013-04-02	24.40	24.49	24.23	24.33	1073675
2013-04-03	24.38	24.43	24.19	24.25	1000003
2013-04-04	24.28	24.77	24.27	24.72	1400423
2013-04-05	24.24	24.81	24.17	24.78	1169345
2013-04-08	24.77	24.95	24.60	24.94	1599653
2013-04-09	24.95	25.00	24.76	24.82	1966412
2013-04-10	24.85	24.93	24.68	24.75	1130223
2013-04-11	24.77	25.04	24.72	24.85	1660861
2013-04-12	24.83	24.93	24.68	24.89	1160681
2013-04-15	24.76	24.94	24.48	24.52	1643980
2013-04-16	24.65	24.98	24.39	24.96	1404955
2013-04-17	24.77	24.82	24.32	24.44	1348161
2013-04-18	24.48	24.55	24.30	24.41	1266263
2013-04-19	24.49	24.64	24.36	24.56	786983
2013-04-22	24.62	24.62	24.28	24.35	856285
2013-04-23	24.45	24.59	24.21	24.51	1216453
2013-04-24	24.54	24.74	24.47	24.59	1065968
2013-04-25	24.63	24.67	24.25	24.25	1396107
2013-04-26	24.26	24.41	24.09	24.16	849633
2013-04-29	24.19	24.54	24.17	24.51	1193245
2013-04-30	24.50	24.59	24.27	24.58	3467592
2013-05-01	24.55	24.66	24.29	24.35	1859244
2013-05-02	24.43	24.56	24.27	24.39	2128276
2013-05-03	24.57	24.80	24.27	24.31	2445167
2013-05-06	24.39	24.51	24.30	24.51	2131455
2013-05-07	24.53	25.01	24.48	24.85	2045311
2013-05-08	24.82	25.20	24.78	25.20	1762884
2013-05-09	25.15	25.43	25.15	25.36	2375918
2013-05-10	25.40	25.75	25.30	25.64	2281440
2013-05-13	25.68	25.97	25.63	25.94	2431973
2013-05-14	25.93	26.26	25.89	26.26	2358770
2013-05-15	26.24	26.38	26.05	26.38	1761209
2013-05-16	26.30	26.54	26.25	26.51	1098980
2013-05-17	26.54	26.68	26.41	26.48	1903531
2013-05-20	26.42	26.66	26.33	26.66	1124162
2013-05-21	26.67	27.04	26.59	26.82	1679974
2013-05-22	26.78	26.88	25.94	26.01	2000946
2013-05-23	25.90	25.90	25.12	25.33	3820880
2013-05-24	25.24	25.34	24.84	25.28	1734085
2013-05-28	25.54	25.56	24.95	25.10	2798701
2013-05-29	24.87	24.90	24.35	24.63	2173757
2013-05-30	24.60	24.69	24.35	24.40	3121630
2013-05-31	24.39	24.79	24.32	24.37	3017745
2013-06-03	24.49	25.06	24.31	24.93	3923885
2013-06-04	24.94	25.11	24.46	24.49	2890864
2013-06-05	24.40	24.64	24.30	24.33	1976922
2013-06-06	24.35	24.60	24.12	24.59	1547199
2013-06-07	24.65	24.71	24.08	24.49	1504021
2013-06-10	24.51	24.63	24.20	24.32	1537368
2013-06-11	24.11	24.31	23.79	23.82	1328542
2013-06-12	23.91	24.02	23.60	23.74	2135979
2013-06-13	23.69	24.46	23.69	24.28	2117282
2013-06-14	24.27	24.62	24.06	24.27	1746467
2013-06-17	24.42	24.57	24.04	24.23	1238829
2013-06-18	24.23	24.68	24.18	24.50	1076309
2013-06-19	24.52	24.66	23.74	23.90	1855729
2013-06-20	23.74	23.74	23.02	23.15	2646716
2013-06-21	23.28	24.04	23.27	23.93	3045281
2013-06-24	23.68	24.72	23.42	24.13	3580086
2013-06-25	24.26	24.68	24.04	24.55	2547019
2013-06-26	24.75	25.03	24.70	24.88	2526623
2013-06-27	25.14	25.55	25.09	25.41	2819782
2013-06-28	25.39	25.75	25.21	25.49	3107459
2013-07-01	25.57	25.73	25.35	25.57	1652706
2013-07-02	25.56	26.06	25.54	26.05	2985643
2013-07-03	25.94	26.03	25.41	25.94	1984454
2013-07-05	25.98	26.03	24.95	25.77	2215690
2013-07-08	25.73	25.82	25.32	25.32	2926411
2013-07-09	25.41	25.99	25.33	25.85	2213806
2013-07-10	25.87	25.94	25.31	25.45	3598856
2013-07-11	25.72	26.11	25.72	26.10	2424914
2013-07-12	26.14	26.20	25.85	25.90	1113823
2013-07-15	25.90	26.17	25.87	25.90	786501
2013-07-16	25.87	26.17	25.73	25.82	1390056
2013-07-17	25.94	26.08	25.73	26.04	935862
2013-07-18	26.08	26.35	26.00	26.10	1021842
2013-07-19	26.08	26.16	25.81	25.95	727336
2013-07-22	25.88	26.07	25.84	25.98	981971
2013-07-23	25.98	26.00	25.81	25.93	706403
2013-07-24	25.93	25.95	25.16	25.35	1336537
2013-07-25	25.32	25.58	25.28	25.52	1076721
2013-07-26	25.40	25.75	25.37	25.73	827627
2013-07-29	25.68	25.84	25.39	25.45	1089169
2013-07-30	25.01	25.78	25.00	25.50	994970
2013-07-31	25.68	25.72	24.83	25.04	3043403
2013-08-01	25.18	25.33	24.95	25.11	2692262
2013-08-02	25.12	25.33	24.79	24.88	1723083
2013-08-05	24.78	25.00	24.58	24.72	1094103
2013-08-06	24.68	24.98	24.51	24.62	1109864
2013-08-07	24.61	24.67	24.36	24.50	1062079
2013-08-08	24.60	24.65	24.09	24.24	1816199
2013-08-09	24.26	24.67	24.11	24.49	1576789
2013-08-12	24.46	24.47	24.00	24.22	1284216
2013-08-13	24.22	24.22	23.58	23.67	1842766
2013-08-14	23.70	23.79	23.46	23.62	1598480
2013-08-15	23.49	23.55	22.95	23.07	2021477
2013-08-16	23.03	23.03	22.42	22.47	1601091
2013-08-19	22.47	22.52	22.27	22.35	2047760
2013-08-20	22.40	22.91	22.38	22.76	2600775
2013-08-21	22.75	23.03	22.22	22.74	2275925
2013-08-22	22.81	22.90	22.47	22.77	1242986
2013-08-23	22.72	23.05	22.50	23.01	1757708
2013-08-26	23.07	23.27	22.94	23.14	1433041
2013-08-27	22.98	23.19	22.83	22.92	1103036
2013-08-28	22.96	23.01	22.63	22.71	750602
2013-08-29	22.67	22.85	22.48	22.85	1504095
2013-08-30	22.85	23.00	22.52	22.59	1810211
2013-09-03	22.78	22.80	21.96	22.24	2922810
2013-09-04	22.24	22.77	22.14	22.64	1493187
2013-09-05	22.60	22.62	22.25	22.38	894193
2013-09-06	22.58	22.98	22.58	22.88	1900006
2013-09-09	22.89	23.52	22.75	23.51	2243347
2013-09-10	23.56	23.72	23.40	23.69	2379425
2013-09-11	23.62	23.93	23.56	23.92	1675310
2013-09-12	23.94	24.11	23.76	23.87	1909268
2013-09-13	23.83	24.06	23.80	23.96	1078333
2013-09-16	24.38	24.49	23.97	24.07	1099183
2013-09-17	24.04	24.30	23.88	23.96	1007916
2013-09-18	24.06	24.87	23.68	24.85	2466133
2013-09-19	24.85	25.08	24.69	24.74	1636486
2013-09-20	24.72	24.77	24.23	24.30	2572261
2013-09-23	24.25	24.47	23.97	23.98	898365
2013-09-24	23.96	24.03	23.63	23.64	1264883
2013-09-25	23.63	23.99	23.44	23.76	1345171
2013-09-26	23.75	23.99	23.74	23.99	1028149
2013-09-27	23.90	24.07	23.70	23.99	990292
2013-09-30	23.86	24.14	23.57	23.70	1722887
2013-10-01	23.70	24.31	23.67	24.01	2668557
2013-10-02	23.89	24.16	23.74	24.07	1423476
2013-10-03	24.05	24.10	23.51	23.58	1640207
2013-10-04	23.61	23.86	23.43	23.62	1013456
2013-10-07	23.49	23.94	23.42	23.79	1639793
2013-10-08	23.63	23.70	23.29	23.33	1329901
2013-10-09	23.32	23.59	23.25	23.28	1406999
2013-10-10	23.56	23.90	23.30	23.83	1761839
2013-10-11	23.84	24.06	23.63	24.05	1299725
2013-10-14	23.93	24.08	23.74	24.04	1094962
2013-10-15	24.00	24.20	23.89	23.97	956113
2013-10-16	24.03	24.51	24.01	24.47	938413
2013-10-17	24.45	24.99	24.45	24.95	1737685
2013-10-18	24.97	25.05	24.83	25.01	1709087
2013-10-21	24.95	24.98	24.73	24.95	1505320
2013-10-22	25.02	25.42	24.89	25.26	1266223
2013-10-23	25.18	25.28	25.03	25.18	1109036
2013-10-24	25.13	25.17	24.27	24.55	2584984
2013-10-25	24.65	25.16	24.47	25.09	1289295
2013-10-28	25.18	25.18	24.64	25.06	1381734
2013-10-29	24.96	25.19	24.60	25.12	1772074
2013-10-30	25.10	25.16	24.76	24.95	1520693
2013-10-31	24.99	25.02	24.51	24.81	1877325
2013-11-01	24.88	25.11	24.46	24.78	1580073
2013-11-04	24.89	24.96	24.65	24.75	934631
2013-11-05	24.62	24.73	24.22	24.24	1071868
2013-11-06	24.39	24.56	24.32	24.36	956379
2013-11-07	24.43	24.49	23.93	23.97	1363353
2013-11-08	23.76	23.87	23.32	23.74	1059777
2013-11-11	23.74	23.91	23.68	23.80	660425
2013-11-12	23.72	23.85	23.46	23.64	1123287
2013-11-13	23.49	23.93	23.47	23.84	1091499
2013-11-14	23.93	24.17	23.89	23.91	869428
2013-11-15	23.95	23.96	23.64	23.75	832170
2013-11-18	24.04	24.05	23.54	23.70	1202160
2013-11-19	23.62	23.88	23.46	23.56	1519970
2013-11-20	23.56	23.84	23.30	23.43	1306954
2013-11-21	23.50	23.73	23.32	23.73	1019950
2013-11-22	23.67	23.73	23.36	23.52	1028875
2013-11-25	23.48	23.54	23.26	23.54	1189249
2013-11-26	23.60	23.60	23.13	23.30	1449880
2013-11-27	23.26	23.73	23.26	23.70	1369136
2013-11-29	23.72	23.72	23.20	23.27	767548
2013-12-02	23.21	23.70	23.15	23.48	1719170
2013-12-03	23.41	23.99	23.20	23.97	1859790
2013-12-04	23.78	24.98	23.74	24.11	4007219
2013-12-05	24.00	24.14	23.74	24.11	1615672
2013-12-06	24.35	24.40	23.82	24.21	1482486
2013-12-09	24.16	24.36	24.09	24.31	1365117
2013-12-10	24.19	24.46	24.19	24.40	3029910
2013-12-11	24.44	24.47	23.84	23.91	1929746
2013-12-12	24.22	24.23	23.66	23.69	1494754
2013-12-13	23.81	24.06	23.31	23.56	1369944
2013-12-16	23.62	23.67	23.31	23.42	1200723
2013-12-17	23.44	23.47	23.15	23.37	1871415
2013-12-18	23.38	23.67	22.85	23.56	2437587
2013-12-19	23.50	23.57	22.98	23.10	2125481
2013-12-20	23.05	23.18	22.93	23.02	2172550
2013-12-23	23.13	23.32	23.04	23.12	1138233
2013-12-24	23.18	23.34	23.09	23.31	477617
2013-12-26	23.34	23.53	23.23	23.30	685837
2013-12-27	23.30	23.36	23.03	23.35	1361033
2013-12-30	23.40	23.51	23.32	23.40	1105684
2013-12-31	23.42	23.50	23.24	23.35	1361482
2014-01-02	23.31	23.57	23.10	23.27	1427884
2014-01-03	23.23	23.75	23.20	23.68	1429735
2014-01-06	23.75	23.88	23.57	23.85	1665920
2014-01-07	23.99	24.00	23.72	23.73	1799114
2014-01-08	23.44	23.56	23.25	23.33	1570682
2014-01-09	23.46	23.55	23.14	23.46	1579338
2014-01-10	23.24	23.61	23.24	23.56	1520768
2014-01-13	23.47	23.59	23.25	23.36	1522815
2014-01-14	23.43	23.74	23.34	23.60	1209575
2014-01-15	23.69	24.00	23.64	23.83	1393612
2014-01-16	23.85	24.07	23.83	23.97	1803988
2014-01-17	23.93	24.00	23.79	23.91	1734701
2014-01-21	23.98	24.17	23.98	24.17	1335323
2014-01-22	24.23	24.41	24.16	24.22	1640651
2014-01-23	24.10	24.16	23.92	23.97	1409173
2014-01-24	23.85	24.14	23.63	23.72	1280002
2014-01-27	23.69	23.83	23.38	23.40	1631746
2014-01-28	23.40	23.83	23.40	23.78	1740813
2014-01-29	23.67	23.86	23.57	23.73	1396622
2014-01-30	23.84	24.65	23.77	24.40	2397317
2014-01-31	24.14	24.50	24.06	24.34	2608354
2014-02-03	24.27	24.39	23.92	24.05	3970520
2014-02-04	24.04	24.64	23.75	24.21	4830980
2014-02-05	24.25	24.86	24.21	24.74	2903428
2014-02-06	24.84	25.34	24.72	25.26	2737347
2014-02-07	25.36	25.79	25.31	25.59	2465388
2014-02-10	25.59	25.96	25.54	25.83	2179122
2014-02-11	25.93	26.52	25.75	26.05	2385157
2014-02-12	26.10	26.13	25.82	25.86	1504277
2014-02-13	25.82	26.11	25.75	25.89	1953048
2014-02-14	25.85	25.94	25.76	25.92	848865
2014-02-18	26.00	26.02	25.67	25.94	1054296
2014-02-19	25.90	26.26	25.90	25.95	1458442
2014-02-20	25.92	26.11	25.69	25.77	1104993
2014-02-21	25.80	25.87	25.60	25.69	1979441
2014-02-24	25.78	25.97	25.62	25.65	1568054
2014-02-25	25.70	26.02	25.61	25.87	1921658
2014-02-26	26.01	26.04	25.74	25.82	1975909
2014-02-27	25.85	25.96	25.65	25.77	1117181
2014-02-28	25.73	26.00	25.65	25.81	3432522
2014-03-03	25.65	26.30	25.64	26.15	1650087
2014-03-04	26.38	26.61	26.31	26.56	1853433
2014-03-05	26.58	26.77	26.34	26.63	1770973
2014-03-06	26.62	26.64	26.15	26.32	1172576
2014-03-07	26.23	26.30	25.82	26.10	1368694
2014-03-10	26.03	26.13	25.58	25.66	1606846
2014-03-11	25.69	25.83	25.63	25.80	1870102
2014-03-12	25.70	25.98	25.67	25.87	1230223
2014-03-13	25.95	25.95	25.45	25.65	1117308
2014-03-14	25.63	26.00	25.63	25.72	1249286
2014-03-17	25.85	26.02	25.68	25.79	723253
2014-03-18	25.80	25.93	25.65	25.82	833787
2014-03-19	25.80	26.06	25.13	25.17	1687670
2014-03-20	25.17	25.47	25.07	25.46	1086288
2014-03-21	25.55	25.68	25.28	25.31	3068320
2014-03-24	25.43	25.60	25.04	25.23	2487335
2014-03-25	25.35	25.89	25.35	25.83	1297443
2014-03-26	25.91	25.98	25.52	25.58	1401833
2014-03-27	25.53	25.65	25.30	25.63	1354740
2014-03-28	25.71	25.82	25.56	25.68	1039885
2014-03-31	25.76	25.97	25.49	25.83	1371327
2014-04-01	25.83	25.86	25.48	25.86	1752298
2014-04-02	25.85	25.88	25.53	25.80	1427927
2014-04-03	25.82	25.97	25.65	25.71	1010235
2014-04-04	25.84	25.88	25.60	25.85	1475043
2014-04-07	25.60	25.88	25.53	25.62	1446374
2014-04-08	25.49	26.01	25.46	26.00	1529360
2014-04-09	26.02	26.02	25.60	25.83	1527489
2014-04-10	25.85	25.97	25.53	25.63	1450090
2014-04-11	25.50	25.70	25.27	25.28	2058402
2014-04-14	25.38	25.44	25.18	25.29	1502596
2014-04-15	25.30	25.57	25.29	25.48	1358179
2014-04-16	25.64	25.77	25.43	25.71	1091724
2014-04-17	25.61	25.68	25.28	25.43	1292821
2014-04-21	25.43	25.69	25.26	25.69	825616
2014-04-22	25.70	25.77	25.39	25.75	874392
2014-04-23	25.74	25.81	25.48	25.58	1356118
2014-04-24	25.62	25.86	25.56	25.84	793726
2014-04-25	25.80	25.91	25.69	25.69	1025372
2014-04-28	25.78	25.88	25.64	25.83	1900384
2014-04-29	25.95	26.05	25.71	25.83	1321867
2014-04-30	25.82	25.92	25.55	25.86	2209879
2014-05-01	25.97	26.08	25.51	25.95	2019534
2014-05-02	25.95	26.27	25.83	26.23	1977039
2014-05-05	26.11	26.40	26.04	26.34	1264700
2014-05-06	26.28	26.42	26.06	26.37	903908
2014-05-07	26.44	26.84	26.34	26.80	1794594
2014-05-08	26.81	27.03	26.69	26.98	1763397
2014-05-09	26.98	27.11	26.89	27.07	1716987
2014-05-12	27.19	27.41	27.09	27.41	1934605
2014-05-13	27.40	27.62	27.22	27.31	2174014
2014-05-14	27.30	27.45	27.14	27.26	1594075
2014-05-15	27.17	27.38	27.05	27.37	1595422
2014-05-16	27.33	27.61	27.25	27.61	1626108
2014-05-19	27.61	27.79	27.47	27.74	1735499
2014-05-20	27.78	27.88	27.57	27.63	1992527
2014-05-21	27.64	27.73	27.46	27.52	1886007
2014-05-22	27.55	27.68	27.44	27.46	1505522
2014-05-23	27.40	27.58	27.40	27.56	1426513
2014-05-27	27.59	27.72	27.49	27.64	1337380
2014-05-28	27.62	27.62	27.32	27.47	1314792
2014-05-29	27.50	27.57	27.40	27.51	1233267
2014-05-30	27.44	27.63	27.35	27.52	2394595
2014-06-02	27.55	27.68	27.47	27.60	1484615
2014-06-03	27.55	27.70	27.47	27.70	843297
2014-06-04	27.68	27.82	27.61	27.75	939067
2014-06-05	27.83	28.26	27.73	28.24	1320034
2014-06-06	28.32	28.32	27.93	28.02	1301913
2014-06-09	27.98	28.08	27.42	27.46	1378903
2014-06-10	27.40	27.58	27.13	27.33	1297640
2014-06-11	27.31	27.40	27.07	27.35	937739
2014-06-12	27.39	27.48	27.13	27.45	1136573
2014-06-13	27.48	27.62	27.20	27.56	960214
2014-06-16	27.51	27.71	27.41	27.50	1098103
2014-06-17	27.50	27.70	27.40	27.52	1978130
2014-06-18	27.58	27.86	27.39	27.74	1439842
2014-06-19	27.80	28.08	27.68	28.07	1022146
2014-06-20	28.27	28.33	27.97	28.28	1631775
2014-06-23	28.21	28.38	28.14	28.18	1000231
2014-06-24	28.16	28.31	28.14	28.20	1117511
2014-06-25	28.23	28.50	28.23	28.40	1402576
2014-06-26	28.39	28.49	28.34	28.47	986345
2014-06-27	28.46	28.72	28.43	28.64	1353760
2014-06-30	28.72	28.75	28.45	28.63	1711571
2014-07-01	28.70	28.87	28.53	28.74	1786015
2014-07-02	28.73	28.74	28.48	28.62	934047
2014-07-03	28.62	28.63	28.37	28.47	634033
2014-07-07	28.44	28.61	28.36	28.49	870543
2014-07-08	28.27	28.51	28.12	28.46	1141893
2014-07-09	28.40	28.43	28.17	28.36	786941
2014-07-10	28.30	28.60	28.24	28.44	932504
2014-07-11	28.43	28.54	28.35	28.50	662066
2014-07-14	28.55	28.68	28.43	28.65	795022
2014-07-15	28.64	28.87	28.60	28.81	1111423
2014-07-16	28.88	28.89	28.64	28.81	1427657
2014-07-17	28.67	28.85	28.58	28.61	798643
2014-07-18	28.71	28.92	28.64	28.80	698373
2014-07-21	28.77	28.82	28.55	28.55	1039835
2014-07-22	28.67	28.84	28.58	28.66	1129159
2014-07-23	28.72	28.76	28.55	28.64	929356
2014-07-24	28.76	28.96	28.65	28.83	1324875
2014-07-25	28.78	28.89	28.60	28.62	726740
2014-07-28	28.61	29.03	28.54	28.97	1241033
2014-07-29	28.97	29.36	28.55	28.95	1745806
2014-07-30	28.94	29.38	28.88	29.31	1260217
2014-07-31	29.24	29.33	28.99	29.08	2517696
2014-08-01	28.99	29.33	28.85	28.91	2326964
2014-08-04	28.91	29.25	28.71	29.17	1247082
2014-08-05	29.16	29.25	28.85	29.00	1732566
2014-08-06	28.92	29.05	28.90	28.99	880082
2014-08-07	29.05	29.26	28.97	29.14	1675816
2014-08-08	29.15	29.39	29.08	29.29	932232
2014-08-11	29.31	29.55	29.25	29.42	1175962
2014-08-12	29.34	29.51	29.26	29.42	1277565
2014-08-13	29.46	29.88	29.46	29.74	1382710
2014-08-14	29.76	29.83	29.46	29.51	812230
2014-08-15	29.56	29.63	29.34	29.47	808548
2014-08-18	29.61	29.83	29.58	29.82	931000
2014-08-19	29.84	29.90	29.67	29.81	730029
2014-08-20	29.72	30.05	29.63	29.94	1435218
2014-08-21	30.01	30.25	29.87	29.95	1191316
2014-08-22	29.90	29.94	29.57	29.71	708706
2014-08-25	29.80	29.81	29.56	29.69	737646
2014-08-26	29.69	29.84	29.66	29.77	665516
2014-08-27	29.80	29.93	29.66	29.77	563108
2014-08-28	29.70	29.83	29.60	29.76	584951
2014-08-29	29.84	29.99	29.70	29.92	1227281
2014-09-02	29.95	30.05	29.82	29.98	1640364
2014-09-03	30.05	30.24	29.95	30.22	1273054
2014-09-04	30.16	30.33	29.95	30.05	1094094
2014-09-05	30.06	30.35	30.02	30.28	1369759
2014-09-08	30.27	30.38	30.19	30.30	1124470
2014-09-09	30.25	30.25	30.06	30.16	874846
2014-09-10	30.05	30.09	29.22	29.31	1778944
2014-09-11	29.29	29.43	29.13	29.33	1209848
2014-09-12	29.26	29.34	28.15	28.32	1257518
2014-09-15	28.34	28.54	28.01	28.11	1301914
2014-09-16	28.10	28.47	28.09	28.36	1812881
2014-09-17	28.46	28.62	28.14	28.14	1447479
2014-09-18	28.13	28.26	27.83	27.86	972969
2014-09-19	27.98	28.07	27.83	27.84	2400538
2014-09-22	27.72	27.87	27.61	27.64	1854555
2014-09-23	27.60	27.85	27.39	27.40	1708016
2014-09-24	27.42	27.77	27.21	27.27	1288438
2014-09-25	27.26	27.35	27.05	27.18	1206949
2014-09-26	27.14	27.51	26.97	27.45	992288
2014-09-29	27.25	27.35	27.05	27.33	1084720
2014-09-30	27.37	27.44	27.11	27.25	1404995
2014-10-01	27.26	27.48	27.15	27.27	1600187
2014-10-02	27.41	27.56	27.22	27.36	1107142
2014-10-03	27.52	27.57	27.26	27.40	868692
2014-10-06	27.48	27.75	27.40	27.53	1093368
2014-10-07	27.51	27.80	27.41	27.46	1393719
2014-10-08	27.31	27.81	27.18	27.80	1514985
2014-10-09	27.81	28.21	27.79	27.93	2129523
2014-10-10	28.02	28.29	27.87	27.90	1482020
2014-10-13	27.95	28.37	27.87	28.05	1471871
2014-10-14	28.12	29.05	28.07	28.84	2754721
2014-10-15	28.65	29.25	28.62	29.15	3487393
2014-10-16	28.91	29.12	28.59	28.82	2608403
2014-10-17	29.07	29.10	28.36	28.52	2286328
2014-10-20	28.49	29.14	28.49	29.13	1224281
2014-10-21	29.21	29.21	28.82	29.17	2036709
2014-10-22	29.20	29.36	29.05	29.30	1198412
2014-10-23	29.51	29.68	29.31	29.60	1387289
2014-10-24	29.60	29.66	29.11	29.33	1481691
2014-10-27	29.34	29.62	29.22	29.55	1030772
2014-10-28	29.56	29.58	29.29	29.58	1372759
2014-10-29	29.59	29.62	29.16	29.54	1723419
2014-10-30	29.46	29.72	29.35	29.66	1326689
2014-10-31	29.76	30.23	29.66	30.23	1962802
2014-11-03	30.31	30.74	30.27	30.71	1500831
2014-11-04	30.60	30.81	30.38	30.79	1259656
2014-11-05	30.89	30.98	30.30	30.50	1121143
2014-11-06	30.48	30.72	30.18	30.26	1355719
2014-11-07	30.25	30.43	30.12	30.18	1361045
2014-11-10	30.15	30.61	30.01	30.61	1218851
2014-11-11	30.61	30.64	30.22	30.53	1039362
2014-11-12	30.49	30.50	29.98	30.16	1907661
2014-11-13	30.26	30.45	30.06	30.29	226139
2014-11-14	30.27	30.36	29.78	29.87	915772
2014-11-17	29.85	30.15	29.80	30.05	1272709
2014-11-18	30.11	30.20	29.95	30.08	1392636
2014-11-19	30.00	30.18	29.61	29.66	1336671
2014-11-20	29.65	29.70	29.47	29.65	1069488
2014-11-21	29.87	30.10	29.71	29.99	1456336
2014-11-24	30.10	30.30	30.02	30.22	1371541
2014-11-25	30.23	30.38	30.08	30.21	1557175
2014-11-26	30.26	30.81	30.13	30.69	1267092
2014-11-28	30.72	31.19	30.55	30.78	751438
2014-12-01	30.78	31.08	30.55	30.71	1608012
2014-12-02	30.67	30.99	30.47	30.97	1466752
2014-12-03	30.97	31.01	30.62	30.73	1373008
2014-12-04	30.73	30.83	30.56	30.77	1156819
2014-12-05	30.66	30.67	30.35	30.58	974198
2014-12-08	30.58	31.13	30.58	30.95	1214314
2014-12-09	30.84	31.29	30.78	31.10	1303636
2014-12-10	31.05	31.34	30.96	31.27	1137008
2014-12-11	31.42	31.57	31.20	31.50	1487664
2014-12-12	31.45	31.56	31.07	31.07	1401863
2014-12-15	31.09	31.30	30.43	30.45	2210351
2014-12-16	30.46	30.68	29.96	30.46	2155566
2014-12-17	30.53	31.04	30.39	31.03	1967629
2014-12-18	31.18	31.30	30.98	31.07	1554488
2014-12-19	31.03	31.31	31.03	31.08	3417082
2014-12-22	31.16	31.75	31.09	31.74	1176568
2014-12-23	31.80	31.93	31.44	31.59	728338
2014-12-24	31.55	31.78	31.40	31.46	490410
2014-12-26	31.50	31.70	31.42	31.57	467132
2014-12-29	31.49	31.85	31.44	31.58	919911
2014-12-30	31.55	31.81	31.46	31.51	712309
2014-12-31	31.61	31.84	30.78	30.82	1238847
2015-01-02	31.00	31.44	30.82	31.37	1072102
2015-01-05	31.26	31.80	31.17	31.70	1784660
2015-01-06	31.82	32.13	31.60	31.88	2513872
2015-01-07	31.98	32.15	31.65	32.10	3551482
2015-01-08	31.89	31.95	31.61	31.90	2929245
2015-01-09	31.94	32.25	31.81	32.01	2110822
2015-01-12	32.11	32.42	32.06	32.38	1383480
2015-01-13	32.42	32.42	31.98	32.09	2107113
2015-01-14	31.90	32.50	31.88	32.40	1961293
2015-01-15	32.60	32.79	32.44	32.75	2023558
2015-01-16	32.74	33.17	32.59	33.12	1308841
2015-01-20	33.31	33.43	32.67	32.81	1610654
2015-01-21	32.79	32.83	32.59	32.75	1571772
2015-01-22	32.82	33.63	32.77	33.63	1501237
2015-01-23	33.66	33.80	33.54	33.66	1629805
2015-01-26	33.65	34.11	33.54	34.05	3210310
2015-01-27	33.93	34.39	33.93	34.38	2001273
2015-01-28	34.50	34.88	34.23	34.25	2855104
2015-01-29	34.25	34.36	33.75	33.97	1557884
2015-01-30	33.87	34.03	33.26	33.26	2192066
2015-02-02	33.25	33.37	32.49	33.28	2076197
2015-02-03	33.29	33.39	32.37	33.38	2366213
2015-02-04	33.28	33.45	32.81	33.17	1846696
2015-02-05	33.33	33.48	33.12	33.48	1597156
2015-02-06	33.41	33.43	32.21	32.40	1951619
2015-02-09	32.40	32.62	32.14	32.15	1746951
2015-02-10	32.16	32.35	31.88	32.31	1620709
2015-02-11	32.28	32.56	31.98	32.18	1474956
2015-02-12	32.26	32.73	32.14	32.67	1688814
2015-02-13	32.68	32.68	32.15	32.45	1294402
2015-02-17	32.45	32.72	32.31	32.42	1843012
2015-02-18	32.45	32.73	32.19	32.67	2233213
2015-02-19	32.57	32.58	31.73	31.83	1567639
2015-02-20	31.77	32.23	31.69	32.19	1382562
2015-02-23	32.25	32.57	32.25	32.56	1489798
2015-02-24	32.50	32.50	31.45	31.62	1787264
2015-02-25	31.66	32.27	31.63	31.80	1714216
2015-02-26	31.81	31.84	31.41	31.49	1445951
2015-02-27	31.52	31.99	31.41	31.94	2075287
2015-03-02	31.92	32.53	31.81	32.34	1657176
2015-03-03	32.21	32.34	31.97	32.22	1616054
2015-03-04	32.23	32.34	32.07	32.20	1726182
2015-03-05	32.07	32.55	32.07	32.25	2052361
2015-03-06	31.60	31.64	31.40	31.60	2832741
2015-03-09	31.72	31.95	31.57	31.89	2289281
2015-03-10	31.81	31.97	31.66	31.76	3910218
2015-03-11	31.77	32.02	31.66	31.95	1736753
2015-03-12	32.11	32.81	32.06	32.75	2967016
2015-03-13	32.83	33.06	32.60	33.00	2525524
2015-03-16	33.36	33.82	33.17	33.69	2074534
2015-03-17	33.61	33.76	33.42	33.65	1851559
2015-03-18	33.64	34.45	33.51	34.34	2102682
2015-03-19	34.20	34.62	34.16	34.25	1997325
2015-03-20	34.50	35.21	34.36	35.16	3960531
2015-03-23	35.16	35.50	35.02	35.22	1339687
2015-03-24	35.15	35.26	34.74	34.75	1593670
2015-03-25	34.84	34.89	33.90	33.94	1180991
2015-03-26	33.92	34.11	33.65	33.77	1121159
2015-03-27	33.79	34.15	33.70	33.91	2101487
2015-03-30	34.09	34.43	33.81	34.40	1646112
2015-03-31	34.34	34.64	34.02	34.03	1956933
2015-04-01	34.03	34.14	33.52	33.73	1449221
2015-04-02	33.71	34.17	33.61	33.98	1313483
2015-04-06	34.10	34.36	34.04	34.17	1874549
2015-04-07	34.13	34.18	33.62	33.64	1205126
2015-04-08	33.66	33.95	33.60	33.88	1159012
2015-04-09	33.75	33.89	32.76	32.91	1161736
2015-04-10	33.10	33.37	32.92	32.99	1178121
2015-04-13	32.94	33.11	32.75	32.75	1409763
2015-04-14	32.62	33.07	32.58	32.72	1285172
2015-04-15	32.77	32.97	32.35	32.36	1151085
2015-04-16	32.30	32.74	32.18	32.59	861764
2015-04-17	32.45	32.68	32.26	32.58	1089371
2015-04-20	32.65	32.74	32.41	32.56	969937
2015-04-21	32.71	32.99	32.66	32.73	796573
2015-04-22	32.76	33.40	32.73	33.19	1251414
2015-04-23	33.16	33.41	33.06	33.34	1064293
2015-04-24	33.31	33.71	33.21	33.51	1580861
2015-04-27	33.63	33.80	33.46	33.65	2112002
2015-04-28	33.81	34.01	33.55	33.85	2073358
2015-04-29	33.47	33.80	33.03	33.43	2494875
2015-04-30	33.35	33.47	32.50	32.77	3450859
2015-05-01	32.82	33.42	32.75	32.95	1777135
2015-05-04	33.28	33.68	33.12	33.20	1494066
2015-05-05	33.13	33.19	32.13	32.28	1658468
2015-05-06	32.32	32.55	32.12	32.27	1834582
2015-05-07	32.39	33.13	32.32	33.01	1565056
2015-05-08	33.48	33.96	33.43	33.55	1516455
2015-05-11	33.45	33.63	32.73	32.82	1576054
2015-05-12	32.61	33.16	32.31	33.05	867928
2015-05-13	33.19	33.48	32.47	32.54	1267039
2015-05-14	32.68	33.13	32.66	33.09	1201622
2015-05-15	33.21	33.51	33.06	33.36	1064003
2015-05-18	33.21	33.33	33.01	33.09	1022896
2015-05-19	32.96	33.15	32.80	32.93	1915163
2015-05-20	32.80	33.28	32.80	33.01	1277358
2015-05-21	33.12	33.13	32.69	32.82	912477
2015-05-22	32.73	33.09	32.60	32.90	732903
2015-05-26	32.88	32.88	32.50	32.61	1049874
2015-05-27	32.72	33.22	32.55	33.19	1127224
2015-05-28	33.19	33.24	32.94	33.12	1502351
2015-05-29	33.00	33.04	32.48	32.56	4267545
2015-06-01	32.63	33.20	32.45	33.12	2151047
2015-06-02	32.97	33.10	32.45	32.51	1510304
2015-06-03	32.48	32.70	31.69	31.77	1674642
2015-06-04	31.76	31.94	31.52	31.72	1047925
2015-06-05	31.32	31.93	31.05	31.71	1852741
2015-06-08	31.76	31.91	31.52	31.73	862492
2015-06-09	31.67	31.91	31.55	31.62	1100330
2015-06-10	31.59	32.12	31.43	31.92	1371696
2015-06-11	32.12	32.40	32.05	32.40	1664008
2015-06-12	32.58	32.74	32.35	32.55	2297262
2015-06-15	32.46	32.71	32.25	32.59	2233976
2015-06-16	32.63	33.04	32.51	32.79	2392990
2015-06-17	32.85	33.08	32.44	33.01	1476404
2015-06-18	33.04	33.74	33.04	33.64	1505765
2015-06-19	33.56	33.62	33.22	33.27	2294866
2015-06-22	33.35	33.59	32.91	32.93	2692445
2015-06-23	32.85	32.98	32.55	32.61	2562910
2015-06-24	32.66	33.01	32.51	32.55	2198674
2015-06-25	32.61	32.79	32.37	32.37	1657207
2015-06-26	32.37	32.80	32.24	32.59	2831180
2015-06-29	32.57	32.97	32.15	32.17	2103017
2015-06-30	32.51	32.63	32.01	32.03	2747747
2015-07-01	32.13	32.67	31.98	32.67	2473042
2015-07-02	32.89	33.27	32.75	32.86	1898298
2015-07-06	32.72	33.02	32.65	32.96	1591928
2015-07-07	33.10	33.53	33.08	33.38	3817277
2015-07-08	33.06	33.25	32.95	33.10	2125074
2015-07-09	33.23	33.26	32.87	32.99	1767833
2015-07-10	33.13	33.40	32.95	33.03	1739509
2015-07-13	33.30	33.56	32.91	33.02	1299268
2015-07-14	33.12	33.70	32.81	33.27	921661
2015-07-15	33.41	33.43	33.08	33.33	1393638
2015-07-16	33.46	33.99	33.39	33.51	869728
2015-07-17	33.52	33.52	33.20	33.34	710355
2015-07-20	33.23	33.57	33.20	33.57	1377569
2015-07-21	33.64	33.88	33.39	33.41	1142949
2015-07-22	33.40	33.74	33.40	33.66	1112852
2015-07-23	33.63	33.64	33.16	33.41	1673911
2015-07-24	33.55	33.62	33.34	33.47	1163149
2015-07-27	33.52	33.83	33.39	33.44	1960713
2015-07-28	33.47	33.81	33.07	33.38	2400385
2015-07-29	33.38	33.38	33.01	33.37	1287342
2015-07-30	33.28	33.44	33.14	33.42	1171320
2015-07-31	33.85	34.06	33.69	33.81	2038041
2015-08-03	33.89	34.22	33.77	34.22	1589396
2015-08-04	34.18	34.52	34.01	34.10	1481237
2015-08-05	34.12	34.17	33.64	33.95	1406340
2015-08-06	33.92	34.15	33.53	34.12	1512291
2015-08-07	34.07	34.41	33.77	34.35	1398919
2015-08-10	34.45	34.49	34.08	34.35	1216673
2015-08-11	34.29	34.79	34.01	34.78	1731512
2015-08-12	34.66	34.88	34.48	34.87	1758113
2015-08-13	34.76	34.94	34.43	34.83	1341491
2015-08-14	34.74	34.81	34.15	34.81	1595536
2015-08-17	34.82	35.44	34.62	35.44	1767331
2015-08-18	35.33	35.68	35.28	35.67	2791238
2015-08-19	35.05	35.34	34.95	35.08	3240684
2015-08-20	34.79	35.15	34.35	34.89	2305357
2015-08-21	34.62	34.77	33.88	33.88	2139805
2015-08-24	30.03	33.49	30.03	32.08	3430335
2015-08-25	32.47	32.62	31.10	31.14	2690514
2015-08-26	31.64	32.07	31.23	31.99	2592589
2015-08-27	32.19	32.92	31.90	32.77	2005627
2015-08-28	32.70	32.92	32.40	32.81	1352450
2015-08-31	32.76	32.99	32.30	32.30	3637696
2015-09-01	31.63	32.13	31.28	31.52	1744643
2015-09-02	31.78	31.97	31.41	31.76	1315202
2015-09-03	31.86	32.10	31.71	31.78	898585
2015-09-04	31.51	31.54	30.92	31.16	948000
2015-09-08	31.75	31.75	31.25	31.61	1195356
2015-09-09	31.96	32.99	31.15	31.19	1137340
2015-09-10	31.14	31.75	31.05	31.37	1089382
2015-09-11	31.35	32.29	31.24	32.28	1356890
2015-09-14	32.37	32.40	32.02	32.17	1032519
2015-09-15	32.27	32.95	32.02	32.84	1887216
2015-09-16	32.79	33.34	32.03	33.25	1254408
2015-09-17	33.25	34.11	33.00	33.53	1948891
2015-09-18	33.08	34.35	33.06	33.70	2649713
2015-09-21	33.79	34.22	33.74	34.04	1762771
2015-09-22	33.86	34.03	33.62	33.71	1593340
2015-09-23	33.81	34.09	33.62	33.91	1298042
2015-09-24	33.86	34.09	33.28	33.62	1693366
2015-09-25	33.68	34.15	33.51	33.79	1687691
2015-09-28	33.71	33.78	33.08	33.47	1637369
2015-09-29	33.54	34.39	33.36	34.20	2264400
2015-09-30	34.58	34.64	34.15	34.48	2706663
2015-10-01	34.60	34.78	34.26	34.68	1661905
2015-10-02	34.37	35.06	34.36	35.03	1828187
2015-10-05	35.36	35.42	34.96	35.29	1455703
2015-10-06	35.23	35.49	34.86	34.97	1332853
2015-10-07	34.86	35.13	34.64	35.11	2357265
2015-10-08	35.11	35.43	34.23	35.24	2258900
2015-10-09	35.21	35.42	35.00	35.40	1513327
2015-10-12	35.46	35.88	35.37	35.83	1549016
2015-10-13	35.69	35.83	35.30	35.42	1045574
2015-10-14	35.50	35.52	34.88	34.95	1162481
2015-10-15	35.09	35.97	35.09	35.57	1341130
2015-10-16	35.65	35.90	35.51	35.78	1538090
2015-10-19	35.74	36.41	35.65	36.41	1016657
2015-10-20	36.37	37.00	35.86	35.98	1691180
2015-10-21	36.14	36.38	35.70	36.03	1280498
2015-10-22	36.18	36.31	35.64	35.77	2771541
2015-10-23	35.79	37.20	35.38	35.57	1817365
2015-10-26	35.65	35.73	35.27	35.66	1815082
2015-10-27	36.04	36.40	35.19	35.41	2059765
2015-10-28	35.57	36.47	34.62	35.28	2099860
2015-10-29	35.15	35.34	34.82	35.17	1357963
2015-10-30	35.23	35.36	34.31	34.46	2186116
2015-11-02	34.70	35.41	34.25	35.39	1671901
2015-11-03	35.29	35.29	34.67	34.94	1436981
2015-11-04	35.02	35.10	34.78	34.99	997184
2015-11-05	34.93	35.30	34.75	35.27	862342
2015-11-06	34.96	35.50	33.80	34.08	1376292
2015-11-09	33.65	33.93	33.18	33.77	1492213
2015-11-10	33.63	34.28	33.57	34.19	1495776
2015-11-11	34.19	34.72	34.12	34.57	1136321
2015-11-12	34.49	34.76	34.27	34.49	1590205
2015-11-13	34.55	34.74	33.95	34.53	1378078
2015-11-16	34.55	35.10	34.09	35.06	1270071
2015-11-17	34.95	35.58	34.92	35.50	1331090
2015-11-18	35.58	35.66	35.06	35.49	2062617
2015-11-19	35.57	36.00	35.40	35.82	1329963
2015-11-20	35.99	36.51	35.90	36.47	1718391
2015-11-23	36.47	36.84	36.45	36.72	1147610
2015-11-24	36.42	36.66	36.10	36.49	1566819
2015-11-25	36.56	37.27	36.45	37.14	1719225
2015-11-27	37.03	37.89	36.61	37.72	1218685
2015-11-30	37.81	37.96	36.81	36.91	7045023
2015-12-01	37.07	37.39	36.99	37.31	1745654
2015-12-02	37.32	37.36	36.56	36.64	1615186
2015-12-03	36.61	36.81	35.94	36.04	1644248
2015-12-04	36.11	36.96	36.11	36.73	1387818
2015-12-07	36.74	36.90	36.32	36.42	1190606
2015-12-08	36.41	36.67	36.23	36.31	1226642
2015-12-09	36.12	36.43	35.76	35.90	1084715
2015-12-10	35.97	36.10	35.16	35.70	1677221
2015-12-11	35.57	36.02	35.48	35.91	1852655
2015-12-14	35.84	36.61	35.62	36.50	2537621
2015-12-15	36.70	36.94	36.58	36.61	1602651
2015-12-16	36.78	37.33	36.55	37.28	1329118
2015-12-17	37.02	37.20	36.05	36.57	2308296
2015-12-18	36.51	36.61	36.23	36.36	2850183
2015-12-21	36.62	36.79	36.19	36.48	1188233
2015-12-22	36.64	36.98	36.45	36.51	2295440
2015-12-23	36.60	36.96	36.54	36.95	964528
2015-12-24	36.91	37.02	36.64	36.93	442616
2015-12-28	36.86	37.42	36.74	37.42	977916
2015-12-29	37.59	38.05	37.58	37.89	968583
2015-12-30	37.90	38.07	37.72	37.76	816743
2015-12-31	37.82	37.99	36.92	37.57	1635580
2016-01-04	37.52	37.57	36.66	36.97	1655720
2016-01-05	36.97	37.63	36.95	37.44	1052266
2016-01-06	37.09	37.47	36.92	36.89	1234500
2016-01-07	36.25	36.75	36.25	36.47	1973936
2016-01-08	36.67	36.75	35.91	35.99	2275089
2016-01-11	36.10	36.75	36.06	36.40	1608378
2016-01-12	36.44	36.53	35.75	36.02	1936550
2016-01-13	36.09	36.55	35.84	35.99	2057540
2016-01-14	36.06	36.29	35.44	35.44	1734837
2016-01-15	34.63	35.86	34.63	35.78	1814044
2016-01-19	35.84	36.25	35.55	35.85	1975987
2016-01-20	35.59	36.31	34.19	34.86	2513470
2016-01-21	34.98	35.27	34.50	34.77	1540730
2016-01-22	35.22	35.85	34.96	35.71	1327984
2016-01-25	35.74	36.08	35.27	35.41	1756427
2016-01-26	35.47	36.55	35.44	36.55	1681134
2016-01-27	36.51	36.51	35.25	35.56	1893236
2016-01-28	35.68	35.91	34.91	35.04	1879127
2016-01-29	35.36	35.68	34.75	35.59	3071807
2016-02-01	35.34	36.61	35.21	36.15	2510928
2016-02-02	36.28	36.45	35.34	35.48	2842398
2016-02-03	35.86	36.82	35.60	36.36	2651506
2016-02-04	36.16	37.19	35.82	36.77	2820939
2016-02-05	36.77	36.82	34.96	35.02	2092759
2016-02-08	34.93	35.81	33.56	33.90	2186880
2016-02-09	33.59	34.19	33.35	33.42	2115923
2016-02-10	33.54	34.30	33.54	33.92	1520916
2016-02-11	33.32	33.52	32.90	33.15	1387922
2016-02-12	33.41	33.51	32.91	33.39	2008594
2016-02-16	33.82	33.90	33.32	33.86	2149172
2016-02-17	34.03	34.34	33.63	33.65	2026112
2016-02-18	33.73	34.14	33.56	33.90	1453335
2016-02-19	33.68	34.40	33.50	34.16	2051790
2016-02-22	34.40	34.83	34.24	34.40	927088
2016-02-23	34.21	34.82	33.82	34.24	752133
2016-02-24	34.04	34.14	33.35	33.69	1592493
2016-02-25	33.95	34.54	33.85	34.53	1668725
2016-02-26	34.51	34.62	34.11	34.37	1202692
2016-02-29	34.42	35.09	34.33	34.33	1744214
2016-03-01	34.48	35.65	34.33	35.64	1386429
2016-03-02	35.51	36.32	34.62	36.17	1677894
2016-03-03	36.26	36.55	35.70	36.53	1429582
2016-03-04	36.41	36.41	34.76	34.76	53725917
2016-03-07	35.18	36.12	34.98	35.84	4356572
2016-03-08	35.92	36.00	35.25	35.38	3223333
2016-03-09	35.44	36.02	35.13	35.77	2387776
2016-03-10	36.06	36.20	35.24	35.69	1878010
2016-03-11	36.15	36.43	35.99	36.42	2252312
2016-03-14	36.41	37.10	36.22	36.44	1813188
2016-03-15	36.39	37.14	36.39	37.06	2033053
2016-03-16	36.89	37.47	36.81	37.38	1415913
2016-03-17	37.29	38.21	37.25	38.10	1965419
2016-03-18	38.13	38.34	37.74	37.80	5982494
2016-03-21	37.60	37.91	37.29	37.41	1994241
2016-03-22	37.26	37.67	37.18	37.47	1299851
2016-03-23	37.47	37.62	37.17	37.19	1124555
2016-03-24	37.07	37.19	36.74	37.05	1003404
2016-03-28	37.07	37.60	37.05	37.51	865874
2016-03-29	37.44	38.15	37.39	38.10	1608015
2016-03-30	38.24	38.53	38.04	38.25	989586
2016-03-31	38.21	38.61	38.07	38.53	1387363
2016-04-01	38.44	38.57	38.12	38.38	1165048
2016-04-04	38.48	38.61	38.37	38.56	1202191
2016-04-05	38.33	38.53	38.00	38.20	1280776
2016-04-06	38.08	38.41	37.95	37.91	1563583
2016-04-07	37.76	37.94	37.17	37.70	2102041
2016-04-08	37.95	38.31	37.63	37.67	887228
2016-04-11	37.31	37.42	36.71	36.72	2307691
2016-04-12	36.78	37.03	36.48	36.90	1493679
2016-04-13	37.16	37.16	36.02	36.11	2067639
2016-04-14	35.92	36.05	35.20	35.53	1970238
2016-04-15	35.53	36.39	35.35	36.29	1734157
2016-04-18	36.31	36.66	36.09	36.62	1725568
2016-04-19	36.63	36.80	36.53	36.79	1624236
2016-04-20	36.82	36.88	35.76	35.82	1570456
2016-04-21	35.81	36.21	35.38	35.47	1408027
2016-04-22	35.72	36.03	35.51	36.00	1703974
2016-04-25	35.78	36.49	35.74	36.48	1584575
2016-04-26	36.50	37.21	35.72	36.12	2976297
2016-04-27	35.91	36.08	34.99	35.32	3213680
2016-04-28	35.20	35.73	35.05	35.22	1832760
2016-04-29	34.97	35.18	34.23	34.92	2588557
2016-05-02	34.95	35.43	34.79	35.30	1910400
2016-05-03	35.13	35.58	34.93	35.50	2526712
2016-05-04	35.29	36.33	35.17	36.17	2034343
2016-05-05	36.11	36.70	35.97	36.51	1502783
2016-05-06	36.40	37.01	36.10	36.91	1413205
2016-05-09	37.00	37.27	36.83	37.22	1005049
2016-05-10	37.32	37.66	37.00	37.37	1579135
2016-05-11	37.29	37.29	36.33	36.66	1494417
2016-05-12	36.59	36.93	36.24	36.81	1257151
2016-05-13	36.74	36.74	36.22	36.28	1775358
2016-05-16	36.28	36.70	36.13	36.56	1055665
2016-05-17	36.45	36.45	35.92	36.11	1516187
2016-05-18	35.98	36.08	35.24	35.73	1416545
2016-05-19	35.37	35.45	35.02	35.30	1222884
2016-05-20	35.50	35.61	35.20	35.52	1552129
2016-05-23	35.59	35.72	35.47	35.63	826860
2016-05-24	35.87	36.28	35.83	36.01	1043856
2016-05-25	36.16	36.26	35.69	36.18	908985
2016-05-26	35.97	36.00	35.37	35.92	1330429
2016-05-27	35.98	36.34	35.67	36.16	1125357
2016-05-31	36.15	36.36	35.64	36.03	2061087
2016-06-01	35.74	35.74	34.90	35.03	2731749
2016-06-02	35.03	35.17	34.67	35.14	1808388
2016-06-03	35.34	35.55	34.08	34.20	3735224
2016-06-06	33.93	34.05	33.16	33.42	2796044
2016-06-07	33.52	33.78	33.29	33.42	2517003
2016-06-08	33.30	33.67	32.97	33.56	1694297
2016-06-09	33.55	34.02	33.48	33.71	1942290
2016-06-10	33.40	33.77	33.07	33.74	2080695
2016-06-13	33.82	34.19	33.69	34.06	2663727
2016-06-14	34.02	34.19	33.53	34.07	3036544
2016-06-15	34.14	34.57	33.97	34.45	1540535
2016-06-16	34.36	34.92	34.36	34.90	1920325
2016-06-17	34.82	34.87	34.47	34.86	2869572
2016-06-20	35.09	35.45	34.78	34.88	2337703
2016-06-21	34.94	35.25	34.88	35.19	1221573
2016-06-22	35.18	35.53	35.00	35.33	1873122
2016-06-23	35.52	35.99	35.06	35.20	1105920
2016-06-24	34.21	35.39	34.21	34.75	2642215
2016-06-27	34.45	35.02	34.38	34.85	2440762
2016-06-28	35.14	35.86	34.82	35.85	3044807
2016-06-29	36.21	36.64	36.13	36.42	3659849
2016-06-30	36.40	36.93	36.10	36.92	1916926
2016-07-01	36.92	37.13	36.75	36.88	1599010
2016-07-05	36.88	37.49	36.88	37.44	1319191
2016-07-06	37.29	37.41	37.10	36.98	1556373
2016-07-07	36.83	36.93	36.35	36.61	1088581
2016-07-08	36.94	37.22	36.76	37.09	1580888
2016-07-11	37.14	37.28	36.63	37.17	1398746
2016-07-12	37.14	37.43	36.68	37.41	1702560
2016-07-13	37.56	37.65	37.29	37.55	1298119
2016-07-14	37.62	37.62	36.85	36.97	1630563
2016-07-15	36.93	36.93	36.24	36.45	2683160
2016-07-18	36.50	36.57	36.39	36.47	1517957
2016-07-19	36.49	36.83	36.35	36.80	1362741
2016-07-20	36.82	36.88	36.67	36.84	855826
2016-07-21	36.70	36.97	36.51	36.90	991779
2016-07-22	36.84	37.31	36.84	37.16	1546519
2016-07-25	37.31	37.47	36.96	37.09	1063341
2016-07-26	36.80	36.81	36.52	36.62	1857183
2016-07-27	36.62	37.17	35.43	36.05	2903674
2016-07-28	36.06	36.92	35.83	36.56	1839892
2016-07-29	36.57	37.58	36.57	37.23	1945741
2016-08-01	37.38	37.81	37.38	37.63	1467798
2016-08-02	37.43	37.55	37.05	37.12	1137864
2016-08-03	37.07	37.13	36.74	36.99	1702088
2016-08-04	37.03	37.10	36.75	36.87	1752788
2016-08-05	36.82	37.07	36.64	36.88	1175166
2016-08-08	36.89	37.67	36.89	37.50	1767358
2016-08-09	37.53	37.68	37.10	37.56	1656900
2016-08-10	37.52	37.71	36.95	37.18	1545262
2016-08-11	37.17	37.17	36.47	36.81	1433670
2016-08-12	36.80	37.31	36.73	36.81	1018471
2016-08-15	36.82	37.25	36.82	36.87	1324267
2016-08-16	36.72	36.82	36.30	36.48	1097414
2016-08-17	36.60	36.66	35.92	36.36	1916330
2016-08-18	36.31	36.59	36.11	36.35	1170409
2016-08-19	36.26	36.37	35.81	36.06	1669700
2016-08-22	36.13	36.30	35.90	36.22	924753
2016-08-23	36.37	36.39	35.84	35.95	1190483
2016-08-24	36.02	36.11	35.56	35.78	1283111
2016-08-25	35.81	36.55	35.76	36.10	1206881
2016-08-26	36.18	36.61	35.63	35.86	1024300
2016-08-29	35.99	36.41	35.91	36.17	1395734
2016-08-30	36.23	36.28	35.48	36.05	1830947
2016-08-31	36.09	36.30	35.64	36.18	2372954
2016-09-01	36.21	36.31	35.87	36.09	1049792
2016-09-02	36.13	36.77	36.08	36.24	1296920
2016-09-06	36.34	36.60	36.12	36.59	1469232
2016-09-07	36.54	36.84	36.34	36.75	1159155
2016-09-08	36.61	36.61	35.63	35.64	4290030
2016-09-09	35.26	35.28	34.38	34.49	2697778
2016-09-12	34.38	35.24	34.30	35.05	2515115
2016-09-13	34.83	34.88	34.11	34.20	2215114
2016-09-14	34.37	34.70	34.15	34.67	2171761
2016-09-15	34.62	34.91	34.36	34.87	1691153
2016-09-16	34.71	34.77	34.48	34.69	2631364
2016-09-19	34.78	35.30	34.75	35.25	995873
2016-09-20	35.52	35.60	35.33	35.43	1530673
2016-09-21	35.38	35.94	34.91	35.86	1285325
2016-09-22	36.19	36.59	36.19	36.56	1646205
2016-09-23	36.43	37.07	36.17	36.75	1369733
2016-09-26	36.63	37.00	36.62	36.92	1057794
2016-09-27	36.96	37.06	36.61	36.65	1175169
2016-09-28	36.65	37.01	36.47	36.98	1188846
2016-09-29	36.79	36.93	36.33	36.43	1214816
2016-09-30	36.71	36.84	35.97	35.99	1980169
2016-10-03	35.84	35.84	35.09	35.11	1579848
2016-10-04	34.97	35.16	34.37	34.70	1887341
2016-10-05	34.75	34.93	33.78	33.68	2370808
2016-10-06	33.58	34.14	33.14	33.73	1921282
2016-10-07	33.93	34.31	33.35	33.44	1322447
2016-10-10	33.46	33.82	33.44	33.74	919706
2016-10-11	33.60	33.78	33.40	33.66	1234273
2016-10-12	33.72	33.85	33.44	33.82	930169
2016-10-13	33.59	34.21	33.56	34.17	1286445
2016-10-14	34.14	34.31	33.71	33.78	2150986
2016-10-17	33.90	34.07	33.75	33.81	2268125
2016-10-18	34.17	34.20	33.72	33.76	984300
2016-10-19	33.71	33.93	33.65	33.83	1210751
2016-10-20	33.86	34.16	33.63	33.71	852455
2016-10-21	33.51	33.82	33.46	33.71	1078869
2016-10-24	33.90	34.20	33.49	33.60	995348
2016-10-25	33.05	33.62	32.79	33.54	2408531
2016-10-26	33.38	34.34	33.38	34.23	2387325
2016-10-27	34.16	34.17	33.10	33.56	2540827
2016-10-28	33.58	34.28	33.52	33.85	1571209
2016-10-31	33.93	34.99	33.93	34.97	2206139
2016-11-01	34.89	35.07	34.29	34.74	2414249
2016-11-02	34.79	35.11	34.42	34.45	2260232
2016-11-03	34.38	34.81	34.28	34.42	2292414
2016-11-04	34.50	34.71	34.03	34.57	2100824
2016-11-07	34.97	35.17	34.45	34.66	1499816
2016-11-08	34.68	35.24	34.53	35.11	1423772
2016-11-09	34.30	34.76	33.50	34.47	1662486
2016-11-10	34.48	34.48	33.15	33.63	3439304
2016-11-11	33.61	34.51	33.52	34.03	1907512
2016-11-14	33.94	35.20	33.60	34.98	2723666
2016-11-15	35.12	35.14	33.56	33.77	2500838
2016-11-16	33.77	34.19	33.44	33.83	2569928
2016-11-17	33.76	34.23	33.27	33.34	1974831
2016-11-18	33.36	33.55	32.85	33.15	1710602
2016-11-21	33.23	33.53	33.01	33.11	1272233
2016-11-22	33.21	33.77	33.01	33.68	1374692
2016-11-23	33.43	33.49	33.03	33.39	1152742
2016-11-25	33.44	33.79	33.33	33.52	601785
2016-11-28	33.65	34.34	33.55	34.09	1745090
2016-11-29	34.11	34.49	34.04	34.19	1441619
2016-11-30	33.84	34.30	33.66	34.04	2369904
2016-12-01	33.93	34.02	33.32	33.38	1853172
2016-12-02	33.57	34.20	33.49	33.66	1554268
2016-12-05	33.68	33.84	33.49	33.67	1965087
2016-12-06	33.64	34.05	33.35	33.50	1818851
2016-12-07	33.56	33.96	33.43	33.89	1819960
2016-12-08	33.77	34.47	33.60	34.22	2172425
2016-12-09	34.19	34.73	34.12	34.24	1071928
2016-12-12	34.14	34.60	34.14	34.56	1008134
2016-12-13	34.47	34.69	34.06	34.56	1892524
2016-12-14	34.59	34.75	34.22	34.29	2255664
2016-12-15	34.23	34.89	34.09	34.55	1955990
2016-12-16	34.68	35.44	34.66	35.21	3356066
2016-12-19	35.38	35.69	35.23	35.54	1206284
2016-12-20	35.54	35.94	35.40	35.85	1472746
2016-12-21	35.85	36.02	35.24	35.24	1443197
2016-12-22	35.15	35.46	34.88	35.42	1138962
2016-12-23	35.54	35.65	35.39	35.57	639764
2016-12-27	35.54	35.77	35.47	35.58	641569
2016-12-28	35.58	35.58	35.13	35.49	1030936
2016-12-29	35.51	35.94	35.44	35.82	871354
2016-12-30	35.76	36.51	35.62	36.48	1685360
2017-01-03	36.67	36.79	35.70	35.95	1862978
2017-01-04	36.03	36.58	35.74	36.31	1815411
2017-01-05	36.13	36.49	35.60	36.14	2907433
2017-01-06	36.09	36.59	35.97	36.43	1415421
2017-01-09	36.49	36.61	36.04	36.05	1370327
2017-01-10	35.94	36.02	35.72	35.73	889553
2017-01-11	35.70	35.80	35.45	35.52	1383381
2017-01-12	35.55	35.96	35.22	35.93	1296309
2017-01-13	35.80	35.98	35.62	35.63	788934
2017-01-17	35.70	36.03	35.68	35.93	1268550
2017-01-18	35.98	36.29	35.83	36.07	813423
2017-01-19	35.90	36.03	35.61	35.71	1061835
2017-01-20	35.96	36.20	35.78	36.07	1513894
2017-01-23	36.06	36.13	35.81	36.05	1607899
2017-01-24	36.08	36.31	35.68	35.82	1647208
2017-01-25	35.78	35.89	35.24	35.26	1615609
2017-01-26	35.39	35.47	34.99	35.01	1951585
2017-01-27	35.21	35.23	34.68	34.92	1825545
2017-01-30	35.61	35.61	34.58	34.65	2128552
2017-01-31	34.83	35.74	34.83	34.95	3500275
2017-02-01	34.83	35.02	34.44	34.48	2430261
2017-02-02	34.48	35.06	34.48	34.97	2999677
2017-02-03	35.20	35.23	34.51	34.66	2388273
2017-02-06	34.63	34.86	34.41	34.76	1114867
2017-02-07	34.89	35.04	34.65	34.92	1403897
2017-02-08	34.93	35.71	34.83	35.71	2734228
2017-02-09	35.66	35.71	35.36	35.40	1062859
2017-02-10	35.28	35.75	35.18	35.70	766087
2017-02-13	35.72	35.72	34.83	35.31	1718899
2017-02-14	35.26	35.41	34.78	35.36	1212827
2017-02-15	35.21	35.40	34.76	35.26	1160198
2017-02-16	35.11	35.54	35.08	35.47	1164161
2017-02-17	35.63	35.71	35.28	35.59	1183450
2017-02-21	35.44	36.04	35.39	35.95	920765
2017-02-22	36.06	36.12	35.44	35.68	1087597
2017-02-23	35.82	36.27	35.76	36.19	1367501
2017-02-24	36.16	36.24	35.94	36.20	765929
2017-02-27	36.28	36.57	36.22	36.36	796133
2017-02-28	36.38	36.59	36.15	36.50	1577950
2017-03-01	36.21	36.64	36.00	36.44	1500333
2017-03-02	36.43	36.57	36.20	36.38	1286443
2017-03-03	36.22	36.22	35.45	35.90	1751530
2017-03-06	35.77	36.19	35.69	36.14	1189592
2017-03-07	36.10	36.23	35.81	36.23	1080856
2017-03-08	36.36	36.40	35.84	35.92	1328206
2017-03-09	35.95	36.11	35.16	35.17	1601974
2017-03-10	35.51	35.93	34.73	34.89	1416631
2017-03-13	35.01	35.28	34.93	35.14	1203122
2017-03-14	35.24	35.24	34.97	35.09	1043800
2017-03-15	35.19	36.23	34.98	36.07	1347367
2017-03-16	35.92	36.34	35.90	36.07	1505827
2017-03-17	36.07	36.33	35.95	36.17	1996048
2017-03-20	36.20	36.28	36.00	36.10	995497
2017-03-21	36.17	36.32	36.09	36.17	1139361
2017-03-22	36.34	36.34	35.83	36.11	1962763
2017-03-23	36.04	36.62	35.94	36.39	1314107
2017-03-24	36.52	36.72	36.36	36.41	981339
2017-03-27	36.32	36.49	35.83	36.08	1414232
2017-03-28	36.03	36.31	35.63	36.26	1265094
2017-03-29	36.18	36.23	35.81	36.10	1410969
2017-03-30	36.02	36.20	35.68	36.15	950197
2017-03-31	36.11	36.39	36.03	36.26	1425808
2017-04-03	36.26	36.38	35.85	36.05	890762
2017-04-04	36.00	36.59	35.90	36.19	874854
2017-04-05	36.17	36.26	35.65	35.83	1205785
2017-04-06	35.75	36.14	35.63	36.04	919056
2017-04-07	36.10	36.27	35.98	36.15	952315
2017-04-10	36.12	36.43	36.01	36.36	808637
2017-04-11	36.35	36.62	36.24	36.52	917130
2017-04-12	36.50	36.62	36.18	36.20	1315570
2017-04-13	36.20	36.30	35.99	36.03	1029510
2017-04-17	36.19	36.66	36.09	36.66	1263560
2017-04-18	36.62	36.90	36.53	36.75	824376
2017-04-19	36.72	36.81	36.46	36.52	918001
2017-04-20	36.47	36.48	36.08	36.26	1146939
2017-04-21	36.19	36.39	36.05	36.21	891535
2017-04-24	36.46	36.51	35.43	35.97	1636345
2017-04-25	36.08	37.13	35.89	37.06	2470281
2017-04-26	36.98	37.54	36.74	37.18	2726709
2017-04-27	37.26	37.42	36.83	37.03	1552926
2017-04-28	37.02	37.35	36.81	37.34	2004672
2017-05-01	37.32	37.80	37.20	37.61	1603374
2017-05-02	37.62	37.75	37.29	37.43	968106
2017-05-03	37.53	37.53	37.13	37.21	1454464
2017-05-04	37.03	37.67	36.86	37.62	1660011
2017-05-05	37.69	38.00	37.59	37.98	1540955
2017-05-08	38.08	38.11	37.61	37.93	2037410
2017-05-09	37.90	38.01	37.46	37.55	1544650
2017-05-10	37.50	37.90	37.44	37.52	1452826
2017-05-11	37.21	37.69	37.12	37.61	1106672
2017-05-12	37.65	37.78	37.56	37.66	897693
2017-05-15	37.67	37.95	37.60	37.80	1042466
2017-05-16	37.85	37.87	37.57	37.65	1083542
2017-05-17	37.69	37.99	37.29	37.40	2629831
2017-05-18	37.44	37.99	37.23	37.86	1587038
2017-05-19	37.87	38.01	37.65	37.84	1379632
2017-05-22	37.92	38.18	37.77	38.10	1121956
2017-05-23	38.25	38.58	38.20	38.28	1457392
2017-05-24	38.35	38.49	38.12	38.39	797604
2017-05-25	38.55	38.63	38.10	38.30	816539
2017-05-26	38.36	38.60	38.28	38.33	749371
2017-05-30	38.29	38.54	38.23	38.34	896334
2017-05-31	38.42	38.67	38.41	38.61	1763021
2017-06-01	38.57	38.65	38.29	38.47	1841585
2017-06-02	38.65	39.43	38.65	39.35	1409982
2017-06-05	39.23	39.90	39.10	39.86	1325470
2017-06-06	39.85	39.89	39.40	39.42	1244090
2017-06-07	39.47	40.17	39.34	39.99	1950555
2017-06-08	40.06	40.11	39.38	39.94	967563
2017-06-09	39.93	40.29	39.71	40.22	1083496
2017-06-12	39.56	40.05	39.56	39.73	1272857
2017-06-13	39.77	39.97	39.37	39.65	1743275
2017-06-14	40.00	40.09	39.58	39.70	1083420
2017-06-15	39.62	40.27	39.57	40.00	970395
2017-06-16	40.11	40.32	40.06	40.19	1748683
2017-06-19	40.26	40.71	40.20	40.49	969969
2017-06-20	40.55	40.60	39.81	40.26	985717
2017-06-21	40.28	40.30	39.78	40.10	900317
2017-06-22	40.01	40.12	39.46	39.63	1516672
2017-06-23	39.67	39.94	39.56	39.67	1769116
2017-06-26	39.79	39.98	39.55	39.73	1289614
2017-06-27	39.56	39.73	39.09	39.21	1355216
2017-06-28	39.30	39.42	38.97	39.04	1484625
2017-06-29	38.84	39.27	38.63	39.20	1444393
2017-06-30	39.24	39.49	38.90	38.97	1337386
2017-07-03	39.11	39.35	38.82	39.30	512616
2017-07-05	39.31	39.71	39.17	39.04	1347333
2017-07-06	38.92	38.99	38.00	38.07	1508169
2017-07-07	38.13	38.38	38.02	38.17	1322885
2017-07-10	38.25	38.39	37.83	37.83	1169968
2017-07-11	37.95	38.00	37.37	37.75	907080
2017-07-12	38.09	38.32	37.93	38.00	1082614
2017-07-13	38.00	38.07	37.77	37.80	720730
2017-07-14	37.99	38.24	37.93	38.16	1251036
2017-07-17	38.14	38.62	38.12	38.55	688367
2017-07-18	38.51	38.78	38.21	38.61	1560219
2017-07-19	38.67	39.13	38.64	39.12	879431
2017-07-20	39.14	39.42	39.08	39.27	1311995
2017-07-21	39.27	39.45	39.06	39.37	1167216
2017-07-24	39.37	39.43	39.05	39.14	1562728
2017-07-25	39.30	39.30	38.64	38.68	840536
2017-07-26	38.67	39.38	38.47	39.19	828197
2017-07-27	38.40	38.86	38.00	38.68	2014551
2017-07-28	38.77	39.45	38.68	39.32	1442006
2017-07-31	39.33	39.38	38.94	39.09	1368909
2017-08-01	39.18	39.38	38.99	39.10	1135181
2017-08-02	38.96	39.19	38.81	39.03	969817
2017-08-03	38.85	39.34	38.67	38.78	1166427
2017-08-04	38.78	39.05	38.61	38.64	1162886
2017-08-07	38.65	38.85	38.51	38.73	700015
2017-08-08	38.55	38.76	38.40	38.65	1885175
2017-08-09	38.78	38.99	38.50	38.82	1154803
2017-08-10	38.78	38.93	38.66	38.80	852063
2017-08-11	38.85	38.85	38.41	38.47	721320
2017-08-14	38.64	39.06	38.55	39.01	770919
2017-08-15	38.96	39.15	38.72	39.13	1230745
2017-08-16	39.39	39.52	38.85	38.93	1278756
2017-08-17	38.94	39.32	38.82	39.23	1138657
2017-08-18	39.16	39.19	38.85	38.96	837171
2017-08-21	39.08	39.49	38.96	39.34	908420
2017-08-22	39.34	39.56	39.09	39.26	1065109
2017-08-23	39.31	39.51	39.20	39.34	1131251
2017-08-24	39.46	39.55	39.06	39.14	2408857
2017-08-25	39.23	39.34	38.95	39.04	1538207
2017-08-28	39.05	39.11	38.74	38.93	1492900
2017-08-29	38.99	39.14	38.66	38.72	1143404
2017-08-30	38.64	38.81	38.41	38.74	1474653
2017-08-31	38.82	38.97	38.70	38.82	2049552
2017-09-01	38.88	39.05	38.75	38.84	992201
2017-09-05	38.83	39.12	38.69	39.07	1585919
2017-09-06	39.14	39.31	38.98	39.06	1104999
2017-09-07	39.14	39.48	38.95	39.43	1271582
2017-09-08	39.45	39.70	39.38	39.55	2095598
2017-09-11	39.63	39.87	39.51	39.79	1335853
2017-09-12	39.75	39.75	38.95	39.19	1970369
2017-09-13	39.20	39.25	38.60	38.71	1395341
2017-09-14	38.69	39.00	38.55	38.95	1257601
2017-09-15	39.04	39.09	38.69	38.93	2298844
2017-09-18	38.94	39.04	38.69	38.92	1000932
2017-09-19	38.88	38.96	38.37	38.46	1291671
2017-09-20	38.49	38.71	38.30	38.43	1252141
2017-09-21	38.45	38.53	38.15	38.15	942534
2017-09-22	38.25	38.30	37.93	38.01	705416
2017-09-25	38.05	38.24	37.97	38.12	1241960
2017-09-26	38.12	38.25	38.06	38.08	1001205
2017-09-27	38.06	38.06	37.65	37.84	992046
2017-09-28	37.87	38.08	37.75	38.05	1048115
2017-09-29	37.95	38.04	37.73	38.03	1253655
2017-10-02	38.07	38.12	37.77	37.97	1135397
2017-10-03	37.98	38.05	37.68	37.96	1116012
2017-10-04	37.94	38.48	37.91	38.39	787899
2017-10-05	38.74	38.96	38.44	38.24	1330769
2017-10-06	38.10	38.19	37.55	38.16	994031
2017-10-09	38.12	38.45	38.09	38.36	18565967
2017-10-10	38.44	38.75	38.40	38.64	1418459
2017-10-11	38.67	38.80	38.57	38.61	1116931
2017-10-12	38.62	38.94	38.58	38.93	1047294
2017-10-13	39.11	39.17	38.90	39.00	1100512
2017-10-16	38.96	39.08	38.66	38.76	969025
2017-10-17	38.67	38.83	38.55	38.77	934882
2017-10-18	38.72	38.80	38.48	38.55	736137
2017-10-19	38.60	38.62	38.35	38.52	1128846
2017-10-20	38.52	38.57	38.21	38.42	1373346
2017-10-23	38.54	38.56	38.35	38.55	985480
2017-10-24	38.37	38.64	37.83	38.03	1574868
2017-10-25	37.95	38.30	37.93	38.21	1656436
2017-10-26	38.43	38.43	38.10	38.25	1553467
2017-10-27	38.26	38.57	38.08	38.51	1465292
2017-10-30	38.51	38.69	38.44	38.56	1930162
2017-10-31	38.46	38.80	38.18	38.79	1462279
2017-11-01	38.86	39.18	38.72	39.10	1558390
2017-11-02	39.15	39.21	37.97	38.13	2371941
2017-11-03	37.91	38.69	37.85	38.47	2349234
2017-11-06	38.52	39.16	38.52	38.89	1815148
2017-11-07	38.97	39.34	38.95	39.29	1507984
2017-11-08	39.35	40.06	39.32	40.05	2409259
2017-11-09	39.96	40.31	39.72	39.83	1882616
2017-11-10	39.61	40.14	39.61	39.74	1123652
2017-11-13	39.78	40.15	39.76	39.94	1540661
2017-11-14	39.92	40.09	39.71	39.99	1044300
2017-11-15	39.99	40.33	39.36	39.40	1260159
2017-11-16	39.37	39.66	39.28	39.51	1645662
2017-11-17	39.41	39.60	39.01	39.17	4300113
2017-11-20	39.15	39.50	39.05	39.39	1806253
2017-11-21	39.45	39.87	39.33	39.75	1879281
2017-11-22	39.63	39.79	39.35	39.66	1174914
2017-11-24	39.73	39.80	39.62	39.67	372636
2017-11-27	39.63	39.73	39.47	39.50	875034
2017-11-28	39.46	39.56	39.22	39.43	1428593
2017-11-29	39.04	39.46	38.69	39.36	1781341
2017-11-30	39.44	39.48	39.12	39.33	1927182
2017-12-01	39.46	39.77	39.02	39.22	1417857
2017-12-04	39.33	39.43	39.16	39.29	1210294
2017-12-05	39.38	39.38	38.77	38.80	1248196
2017-12-06	38.86	39.04	38.66	38.87	912664
2017-12-07	38.91	39.01	38.72	38.83	1196304
2017-12-08	38.87	39.13	38.67	39.03	1213422
2017-12-11	39.31	39.37	39.05	39.23	1279303
2017-12-12	39.13	39.42	39.02	39.37	1497469
2017-12-13	39.43	39.54	38.86	39.03	2136482
2017-12-14	38.94	39.16	38.83	39.10	1220668
2017-12-15	39.31	39.47	39.16	39.36	3684336
2017-12-18	39.38	39.62	39.27	39.37	1532315
2017-12-19	39.35	39.51	38.01	38.14	1982373
2017-12-20	38.08	38.37	37.95	38.03	1652161
2017-12-21	38.16	38.19	37.68	37.68	1055735
2017-12-22	37.81	38.24	37.72	38.16	1245730
2017-12-26	38.20	38.36	38.04	38.33	704722
2017-12-27	38.45	38.52	38.21	38.36	826471
2017-12-28	38.46	38.66	38.26	38.62	1041668
2017-12-29	38.64	38.64	38.40	38.52	1064882
2018-01-02	38.57	38.64	38.06	38.06	1290626
2018-01-03	38.10	38.42	38.10	38.34	1090937
2018-01-04	38.22	38.32	37.46	37.56	1201504
2018-01-05	37.57	37.60	37.28	37.51	1325824
2018-01-08	37.61	37.90	37.51	37.30	1369266
2018-01-09	37.29	37.48	36.41	36.94	1455226
2018-01-10	36.70	36.78	36.10	36.41	2371978
2018-01-11	36.44	36.61	36.04	36.08	1477778
2018-01-12	36.04	36.19	35.53	35.70	1587787
2018-01-16	35.88	36.39	35.86	36.07	1783012
2018-01-17	36.26	36.30	35.80	36.08	1036859
2018-01-18	35.93	36.05	35.56	35.88	1298222
2018-01-19	36.04	36.07	35.80	35.97	1491567
2018-01-22	36.02	36.39	35.96	36.36	1801880
2018-01-23	36.51	37.04	36.51	37.03	1598150
2018-01-24	36.95	37.05	36.64	36.82	1749610
2018-01-25	36.81	36.92	36.45	36.73	1360138
2018-01-26	36.84	36.92	36.25	36.51	1025897
2018-01-29	36.40	36.53	36.03	36.05	1459720
2018-01-30	35.93	36.22	35.78	35.89	1331302
2018-01-31	35.96	36.55	35.75	36.53	2198355
2018-02-01	36.50	36.67	35.29	35.31	1791456
2018-02-02	35.01	35.40	34.66	35.20	1776916
2018-02-05	34.99	35.54	34.18	34.18	2114861
2018-02-06	33.72	34.46	33.31	34.31	2342981
2018-02-07	33.96	34.85	33.80	33.80	2530321
2018-02-08	33.70	34.31	32.91	32.92	2970126
2018-02-09	33.10	34.03	32.88	33.79	2601785
2018-02-12	33.89	33.98	32.90	33.73	1864234
2018-02-13	33.61	34.14	33.53	34.00	2169502
2018-02-14	33.73	33.81	33.29	33.79	1301593
2018-02-15	33.96	34.45	33.84	34.40	1706313
2018-02-16	34.48	34.84	34.38	34.61	2659053
2018-02-20	34.47	34.80	34.19	34.24	1794676
2018-02-21	34.23	34.32	33.16	33.22	1996535
2018-02-22	33.32	33.79	33.26	33.44	1295504
2018-02-23	33.63	34.16	33.47	34.14	1028035
2018-02-26	34.23	34.37	33.95	34.14	1299846
2018-02-27	34.10	34.21	33.33	33.58	1799970
2018-02-28	33.72	34.10	33.61	33.62	2199332
2018-03-01	33.50	34.19	33.37	33.70	1753135
2018-03-02	33.59	33.79	33.13	33.38	1406170
2018-03-05	33.26	33.86	33.04	33.67	1475540
2018-03-06	33.62	33.99	33.39	33.88	1376861
2018-03-07	33.72	34.17	33.65	34.15	1609218
2018-03-08	34.20	34.54	34.05	34.48	1053943
2018-03-09	34.80	35.24	34.50	35.24	1677066
2018-03-12	35.22	35.41	35.03	35.32	1620334
2018-03-13	35.53	35.68	35.31	35.41	2055238
2018-03-14	35.45	35.69	35.38	35.54	1830962
2018-03-15	35.61	35.82	35.45	35.67	1235185
2018-03-16	35.64	36.01	35.59	35.96	2117426
2018-03-19	35.70	35.79	35.25	35.65	1558192
2018-03-20	35.64	35.88	35.31	35.43	1282854
2018-03-21	35.38	35.68	35.10	35.29	985853
2018-03-22	35.20	35.63	34.76	34.77	1835452
2018-03-23	34.75	34.89	34.03	34.14	2132405
2018-03-26	34.37	34.53	34.12	34.45	1366512
2018-03-27	34.45	35.20	34.14	34.70	1587835
2018-03-28	34.90	35.71	34.90	35.60	1689309
2018-03-29	35.69	35.94	35.45	35.62	1498022
2018-04-02	35.53	35.61	34.94	35.18	1701815
2018-04-03	35.24	35.85	35.00	35.69	1677751
2018-04-04	35.49	36.09	35.38	36.02	1763889
2018-04-05	36.06	36.13	35.69	35.71	1252232
2018-04-06	35.80	35.97	35.57	35.71	1316627
2018-04-09	35.74	35.90	35.54	35.57	1304770
2018-04-10	35.73	35.94	35.65	35.79	2010850
2018-04-11	35.74	36.14	35.69	35.75	1725264
2018-04-12	35.85	35.85	35.16	35.26	1906957
2018-04-13	35.35	35.54	35.23	35.50	1670901
2018-04-16	35.62	36.00	35.50	35.78	1204942
2018-04-17	35.87	36.33	35.76	36.10	1121242
2018-04-18	36.15	36.22	35.87	35.90	1077733
2018-04-19	35.74	35.81	35.22	35.38	1390813
2018-04-20	35.48	35.53	35.04	35.15	1175320
2018-04-23	35.25	35.34	34.95	35.12	902600
2018-04-24	35.08	35.38	35.00	35.18	1039059
2018-04-25	35.05	35.45	34.94	35.24	1235261
2018-04-26	35.38	36.00	34.97	35.79	1147342
2018-04-27	35.80	36.46	35.68	36.31	1247513
2018-04-30	36.43	36.50	36.15	36.15	1393793
2018-05-01	36.15	36.39	35.74	36.30	2078928
2018-05-02	36.17	36.26	35.85	36.06	1353060
2018-05-03	36.02	36.30	35.89	35.91	1506566
2018-05-04	35.89	36.40	35.83	36.32	1117203
2018-05-07	36.41	36.49	36.18	36.42	1074590
2018-05-08	36.39	36.39	36.08	36.22	1459369
2018-05-09	36.22	36.44	36.10	36.40	957188
2018-05-10	36.50	36.75	36.36	36.58	1036614
2018-05-11	36.68	36.77	36.25	36.29	851156
2018-05-14	36.43	36.43	35.83	36.08	1039998
2018-05-15	35.83	35.98	35.21	35.28	2048757
2018-05-16	35.39	35.49	34.97	35.00	1792214
2018-05-17	35.00	35.17	34.61	34.73	1131528
2018-05-18	34.78	34.85	34.48	34.67	1134530
2018-05-21	34.79	35.13	34.55	34.98	1359727
2018-05-22	35.02	35.19	34.84	35.15	990869
2018-05-23	35.23	35.85	35.08	35.60	1036811
2018-05-24	35.64	35.82	35.19	35.40	1005080
2018-05-25	35.45	35.75	35.45	35.53	784355
2018-05-29	35.48	35.77	35.37	35.54	1256199
2018-05-30	35.48	36.50	35.48	36.44	1708511
2018-05-31	36.32	36.57	36.19	36.47	2124012
2018-06-01	36.72	36.96	36.47	36.77	1670332
2018-06-04	36.88	37.32	36.77	37.31	1263755
2018-06-05	37.42	37.50	37.01	37.05	1493394
2018-06-06	36.96	37.22	36.91	37.21	1257830
2018-06-07	37.24	37.33	36.99	37.18	1500020
2018-06-08	37.28	37.63	37.23	37.47	1618293
2018-06-11	37.44	37.47	37.13	37.25	1035293
2018-06-12	37.22	37.52	37.06	37.30	1565611
2018-06-13	37.42	37.54	36.53	36.68	1381497
2018-06-14	36.75	37.36	36.69	37.10	1326676
2018-06-15	37.19	37.35	36.86	36.96	2674977
2018-06-18	36.83	36.93	36.29	36.47	1504428
2018-06-19	36.48	36.78	36.32	36.39	1571586
2018-06-20	36.39	36.60	36.00	36.55	2491383
2018-06-21	36.60	36.86	36.40	36.84	1581571
2018-06-22	36.88	37.26	36.63	37.23	2420881
2018-06-25	37.35	37.58	37.14	37.43	1469225
2018-06-26	37.43	37.58	37.22	37.27	1911157
2018-06-27	37.34	37.57	37.18	37.19	1526947
2018-06-28	37.15	37.64	37.14	37.55	1825021
2018-06-29	37.40	37.81	37.15	37.54	2042470
2018-07-02	37.54	37.64	36.82	37.23	1277956
2018-07-03	37.19	37.73	37.13	37.34	958894
2018-07-05	37.39	37.64	37.29	37.61	1258838
2018-07-06	37.75	37.87	37.60	37.75	1208342
2018-07-09	37.42	37.44	36.99	37.19	2188753
2018-07-10	37.20	37.53	37.07	37.43	1451852
2018-07-11	37.41	37.63	37.31	37.52	1426540
2018-07-12	37.67	37.75	37.42	37.62	913795
2018-07-13	37.64	37.80	37.34	37.40	1027092
2018-07-16	37.38	37.43	37.04	37.25	990418
2018-07-17	37.29	37.37	36.94	36.98	1396416
2018-07-18	36.94	37.20	36.81	36.99	1244796
2018-07-19	36.88	37.74	36.85	37.49	1592249
2018-07-20	37.39	37.43	36.89	37.07	1838011
2018-07-23	37.05	37.05	36.59	36.72	1190083
2018-07-24	36.69	36.73	36.40	36.55	1373148
2018-07-25	36.61	37.36	36.61	37.13	2000762
2018-07-26	37.34	37.36	37.01	37.20	1150050
2018-07-27	37.31	37.39	36.83	36.99	1128387
2018-07-30	36.99	37.24	36.72	37.05	1085037
2018-07-31	37.42	38.80	37.13	38.48	2611599
2018-08-01	38.17	38.61	37.92	38.57	2561018
2018-08-02	38.51	38.98	38.42	38.70	2550025
2018-08-03	38.75	39.32	38.60	39.13	1200878
2018-08-06	39.22	39.46	39.08	39.21	1129982
2018-08-07	39.22	39.22	38.88	39.15	1450629
2018-08-08	39.15	39.22	38.82	38.90	734846
2018-08-09	38.91	39.15	38.82	39.12	826489
2018-08-10	39.07	39.11	38.56	38.59	1420951
2018-08-13	38.55	38.68	38.49	38.61	1350718
2018-08-14	38.66	39.16	38.56	39.00	1093577
2018-08-15	38.96	39.53	38.86	39.45	1041390
2018-08-16	39.42	39.66	39.34	39.64	869273
2018-08-17	39.59	39.85	39.53	39.83	1167468
2018-08-20	39.96	39.98	39.66	39.72	857383
2018-08-21	39.61	39.65	39.12	39.26	995094
2018-08-22	39.22	39.29	39.04	39.28	799079
2018-08-23	39.31	39.42	39.18	39.26	658070
2018-08-24	39.16	39.75	39.16	39.72	805445
2018-08-27	39.82	39.82	39.27	39.67	1259760
2018-08-28	39.67	40.21	39.54	40.09	1383861
2018-08-29	40.18	40.26	40.00	40.07	1289337
2018-08-30	40.21	40.21	39.75	39.80	919421
2018-08-31	39.81	39.99	39.60	39.97	1270702
2018-09-04	39.85	40.02	39.48	39.60	1384133
2018-09-05	39.47	40.11	39.44	39.98	2391895
2018-09-06	40.10	40.29	39.98	40.13	1213226
2018-09-07	39.92	39.97	39.63	39.88	1590328
2018-09-10	40.08	40.32	39.90	40.28	1321320
2018-09-11	40.10	40.61	40.10	40.46	1535237
2018-09-12	40.47	40.63	40.27	40.45	1935684
2018-09-13	40.45	40.67	40.40	40.59	1134613
2018-09-14	40.50	40.54	39.94	40.20	1237279
2018-09-17	40.20	40.54	40.08	40.53	1069642
2018-09-18	40.48	40.59	40.16	40.32	1167599
2018-09-19	40.39	40.40	39.89	40.08	2346820
2018-09-20	40.11	40.52	39.89	40.51	1236579
2018-09-21	40.45	41.04	40.33	40.80	2696032
2018-09-24	40.68	40.80	39.76	39.98	1842391
2018-09-25	39.99	40.33	39.98	40.13	1404789
2018-09-26	40.17	40.28	39.59	39.60	1345206
2018-09-27	39.73	40.11	39.60	39.88	1281753
2018-09-28	39.93	40.46	39.93	40.43	1806168
2018-10-01	40.44	40.51	40.01	40.02	1161228
2018-10-02	40.05	40.31	40.01	40.12	955907
2018-10-03	40.15	40.34	39.45	39.72	1220624
2018-10-04	39.63	39.85	39.20	39.67	1089449
2018-10-05	39.58	40.03	39.58	39.67	927301
2018-10-08	39.80	40.42	39.80	39.84	1279421
2018-10-09	39.91	40.31	39.64	40.31	1451002
2018-10-10	40.12	40.46	39.68	39.72	1464220
2018-10-11	39.85	39.85	38.22	38.29	2235877
2018-10-12	38.47	38.72	37.87	38.09	2404891
2018-10-15	38.06	38.71	38.00	38.28	2735192
2018-10-16	38.39	39.28	38.16	39.13	1410246
2018-10-17	39.10	39.30	38.77	39.05	1097921
2018-10-18	39.04	39.32	38.94	39.07	1155206
2018-10-19	39.11	39.50	39.05	39.39	1045814
2018-10-22	39.20	39.38	38.59	38.66	2416983
2018-10-23	38.43	39.00	38.21	38.76	1989271
2018-10-24	38.84	39.93	38.79	39.56	1916796
2018-10-25	39.53	40.15	39.24	39.87	2032375
2018-10-26	39.91	39.91	38.78	38.95	2234518
2018-10-29	39.15	39.75	39.15	39.54	1566559
2018-10-30	39.81	41.13	39.51	40.34	2602073
2018-10-31	40.21	40.23	38.98	39.19	3403628
2018-11-01	39.32	39.48	38.88	39.25	1859380
2018-11-02	39.25	39.35	38.46	38.92	1639277
2018-11-05	39.09	39.76	38.94	39.58	1587954
2018-11-06	39.69	40.30	39.57	39.97	1250998
2018-11-07	40.19	40.57	39.99	40.53	870709
2018-11-08	40.52	40.70	40.20	40.64	1011390
2018-11-09	40.17	40.89	40.16	40.84	1482325
2018-11-12	40.94	41.45	40.86	41.08	1517487
2018-11-13	41.19	41.37	40.81	41.19	1186044
2018-11-14	41.31	41.36	40.81	41.00	1175834
2018-11-15	40.81	40.81	40.03	40.45	1775242
2018-11-16	40.47	41.20	40.46	41.07	1527832
2018-11-19	41.15	41.60	40.91	41.44	1529801
2018-11-20	41.38	41.63	40.90	41.32	1888161
2018-11-21	41.26	41.64	41.01	41.17	1719296
2018-11-23	41.20	41.45	40.95	41.19	610002
2018-11-26	41.39	41.39	40.98	41.30	1397359
2018-11-27	41.28	41.58	41.11	41.57	1741505
2018-11-28	41.55	41.85	41.39	41.78	1516370
2018-11-29	41.72	41.97	41.36	41.89	1709628
2018-11-30	42.26	42.64	42.00	42.62	3910140
2018-12-03	42.73	42.89	42.50	42.84	2281343
2018-12-04	42.35	42.50	41.72	41.78	7277099
2018-12-06	41.66	42.93	41.25	42.91	3278308
2018-12-07	42.79	42.98	42.26	42.43	2483600
2018-12-10	42.52	42.54	41.59	42.32	1806571
2018-12-11	42.51	42.81	42.41	42.44	1358740
2018-12-12	42.72	42.89	41.18	41.18	2279135
2018-12-13	41.26	42.13	41.26	41.90	2796163
2018-12-14	41.78	42.09	41.71	42.01	1720432
2018-12-17	42.05	42.36	40.59	40.72	2931573
2018-12-18	40.93	41.53	40.91	41.23	2268034
2018-12-19	41.49	41.84	40.97	41.20	3005579
2018-12-20	41.22	41.64	40.72	41.10	2744434
2018-12-21	41.21	42.28	40.60	40.62	5552086
2018-12-24	40.61	40.80	38.48	38.48	1356757
2018-12-26	38.57	39.52	38.14	39.52	1913565
2018-12-27	39.26	39.53	38.34	39.52	2291894
2018-12-28	39.88	40.12	39.05	39.37	2152006
2018-12-31	39.47	39.63	38.94	39.62	1807627
2019-01-02	39.24	39.24	38.18	38.39	1543207
2019-01-03	38.37	39.11	38.37	38.58	1717857
2019-01-04	38.65	39.05	38.39	38.52	2207892
2019-01-07	38.57	38.94	38.36	38.60	2310439
2019-01-08	38.71	39.53	38.61	39.16	1625476
2019-01-09	39.33	39.33	38.74	39.11	1007369
2019-01-10	39.04	40.04	38.94	40.01	1701983
2019-01-11	39.99	40.20	39.82	40.15	1669746
2019-01-14	40.05	40.37	39.86	40.12	1081686
2019-01-15	40.19	40.88	40.19	40.83	1234469
2019-01-16	40.77	41.41	40.61	41.28	1560376
2019-01-17	41.20	41.60	41.20	41.53	1075777
2019-01-18	41.56	41.72	41.31	41.68	1161620
2019-01-22	41.68	41.92	41.39	41.87	1424763
2019-01-23	41.88	42.00	41.68	41.96	1168867
2019-01-24	41.88	42.05	41.55	41.90	716180
2019-01-25	42.03	42.44	42.00	42.42	1133686
2019-01-28	42.38	43.13	42.27	42.97	1924790
2019-01-29	43.06	43.36	42.95	43.26	1748789
2019-01-30	43.14	43.69	43.14	43.63	1821545
2019-01-31	43.45	43.88	42.99	43.75	3437386
2019-02-01	43.90	44.07	42.66	43.39	1490933
2019-02-04	43.35	43.91	43.04	43.91	1215770
2019-02-05	43.81	44.13	43.48	44.09	1143686
2019-02-06	44.04	44.14	43.83	44.02	895735
2019-02-07	43.95	44.57	43.78	44.47	1210046
2019-02-08	44.39	44.63	44.29	44.59	1929410
2019-02-11	44.57	44.84	44.46	44.53	1362637
2019-02-12	44.53	44.53	43.99	44.23	1564609
2019-02-13	43.98	44.74	43.78	44.65	1679748
2019-02-14	44.66	44.82	44.44	44.64	1298274
2019-02-15	44.98	44.98	44.48	44.59	2011758
2019-02-19	44.54	44.76	44.46	44.72	1063682
2019-02-20	44.70	44.70	43.85	44.33	1477517
2019-02-21	44.15	44.80	44.02	44.74	1655658
2019-02-22	44.83	45.06	44.59	44.88	1596602
2019-02-25	44.99	44.99	44.51	44.53	1358466
2019-02-26	44.68	44.72	44.41	44.61	1519319
2019-02-27	44.47	44.56	43.85	44.37	1672792
2019-02-28	44.35	45.01	44.20	44.42	2466813
2019-03-01	44.38	44.43	43.79	44.31	1890252
2019-03-04	44.49	44.87	44.24	44.75	1929314
2019-03-05	44.75	45.11	44.71	44.90	1453159
2019-03-06	44.96	45.17	44.66	44.67	1402881
2019-03-07	44.77	45.21	44.51	44.66	1331579
2019-03-08	44.68	45.01	44.48	44.89	1284874
2019-03-11	44.76	45.09	44.50	44.89	1638569
2019-03-12	45.01	45.10	44.79	44.98	2142825
2019-03-13	45.09	45.27	44.98	45.14	1637698
2019-03-14	45.26	45.38	45.02	45.33	1348943
2019-03-15	45.30	45.37	45.02	45.13	2312413
2019-03-18	45.00	45.31	44.40	44.61	1587293
2019-03-19	44.58	44.74	44.38	44.52	1088264
2019-03-20	44.59	44.83	44.20	44.50	1158543
2019-03-21	44.46	45.27	44.44	45.13	1168944
2019-03-22	45.24	45.78	44.94	44.98	2223141
2019-03-25	45.06	45.24	44.73	45.07	971805
2019-03-26	45.14	45.42	45.06	45.42	1028013
2019-03-27	45.50	45.51	45.06	45.32	1119554
2019-03-28	45.50	45.53	45.14	45.50	916660
2019-03-29	45.49	45.70	45.14	45.46	2173682
2019-04-01	45.39	45.45	44.62	45.26	1364349
2019-04-02	45.35	45.77	44.90	45.70	1299358
2019-04-03	45.57	45.84	45.29	45.77	1975988
2019-04-04	45.81	45.81	45.13	45.43	940625
2019-04-05	45.38	45.63	45.19	45.28	1054552
2019-04-08	45.30	45.42	44.86	45.09	943012
2019-04-09	45.12	45.24	44.94	45.13	929814
2019-04-10	45.33	45.41	45.07	45.36	1146540
2019-04-11	45.43	45.71	45.31	45.48	1589824
2019-04-12	45.33	45.81	45.01	45.80	1501426
2019-04-15	45.84	45.92	45.53	45.73	1008671
2019-04-16	45.73	45.78	44.30	44.48	1148436
2019-04-17	44.56	44.56	43.55	43.70	1184846
2019-04-18	43.71	44.27	43.59	44.23	1264730
2019-04-22	44.10	44.20	43.04	43.51	997482
2019-04-23	43.72	44.27	43.59	44.10	814633
2019-04-24	44.54	44.85	44.27	44.46	1008083
2019-04-25	44.43	44.85	44.18	44.69	807248
2019-04-26	44.98	45.15	44.72	45.03	744797
2019-04-29	44.93	45.07	44.36	44.39	744364
2019-04-30	44.35	45.10	44.22	44.95	1419301
2019-05-01	44.93	45.51	44.08	44.50	1756122
2019-05-02	44.61	45.07	44.10	44.26	1501930
2019-05-03	44.36	44.67	44.13	44.47	802786
2019-05-06	44.27	44.50	44.01	44.37	1116534
2019-05-07	44.39	44.39	43.21	43.55	865126
2019-05-08	43.62	44.03	43.58	43.60	1169675
2019-05-09	43.61	43.80	43.27	43.71	740105
2019-05-10	43.71	44.49	43.71	44.40	716148
2019-05-13	44.12	44.46	44.02	44.38	921086
2019-05-14	44.38	44.68	44.32	44.36	792362
2019-05-15	44.41	44.82	44.20	44.62	676564
2019-05-16	44.53	44.94	44.49	44.85	1025527
2019-05-17	44.69	44.88	44.47	44.87	1282907
2019-05-20	44.92	44.95	44.06	44.33	832697
2019-05-21	44.43	44.83	44.43	44.61	887171
2019-05-22	44.68	45.01	44.51	44.90	1043795
2019-05-23	44.90	45.13	44.72	45.13	1658658
2019-05-24	45.20	45.46	45.16	45.31	1168781
2019-05-28	45.54	45.63	44.93	44.93	1987384
2019-05-29	44.92	44.96	43.98	44.12	1488421
2019-05-30	44.17	44.55	44.02	44.22	1013077
2019-05-31	44.13	44.95	44.01	44.78	1343460
2019-06-03	44.96	45.09	44.51	45.02	1201772
2019-06-04	44.96	44.96	44.07	44.62	1157825
2019-06-05	44.93	45.88	44.71	45.87	1025739
2019-06-06	45.99	46.23	45.67	46.10	1185887
2019-06-07	46.35	46.57	46.10	46.14	776055
2019-06-10	46.33	46.33	45.71	46.09	636596
2019-06-11	46.07	46.22	45.52	46.04	968848
2019-06-12	46.08	46.43	45.93	46.11	1187219
2019-06-13	46.10	46.37	46.07	46.35	920758
2019-06-14	46.38	46.63	46.23	46.44	793751
2019-06-17	46.63	47.08	46.58	46.74	1351483
2019-06-18	47.11	47.11	46.07	46.32	982199
2019-06-19	46.13	46.67	45.97	46.51	1367473
2019-06-20	46.56	46.94	46.52	46.56	1305049
2019-06-21	46.06	46.20	45.29	45.68	4238642
2019-06-24	45.77	45.98	45.35	45.51	1579870
2019-06-25	45.72	46.03	45.09	45.11	1775226
2019-06-26	45.02	45.04	43.94	44.15	1604226
2019-06-27	44.48	44.86	44.32	44.58	1325057
2019-06-28	44.60	45.22	44.55	44.89	2742114
2019-07-01	45.21	45.25	44.22	45.11	1539657
2019-07-02	45.25	46.07	45.17	45.65	1675678
2019-07-03	45.69	46.33	45.61	46.26	817450
2019-07-05	45.91	46.16	45.09	46.00	769896
2019-07-08	46.04	46.57	46.04	46.13	1396494
2019-07-09	46.21	46.70	46.06	46.65	1573831
2019-07-10	46.72	47.00	46.44	46.92	1613896
2019-07-11	46.83	46.91	46.22	46.50	1311854
2019-07-12	46.52	46.52	46.19	46.26	1061655
2019-07-15	46.34	46.54	46.10	46.31	1564454
2019-07-16	46.28	46.47	46.03	46.44	1180690
2019-07-17	46.50	46.67	45.80	46.23	1178154
2019-07-18	46.18	46.49	45.82	46.33	1190110
2019-07-19	46.46	46.51	45.41	45.43	1352022
2019-07-22	45.47	45.61	45.15	45.30	1204353
2019-07-23	45.36	45.84	45.07	45.78	1326190
2019-07-24	45.91	45.91	45.37	45.65	975233
2019-07-25	45.70	45.98	45.35	45.91	1005678
2019-07-26	46.03	46.30	45.88	46.09	1019170
2019-07-29	46.23	46.98	46.23	46.56	1128551
2019-07-30	46.54	47.15	46.27	46.60	1154225
2019-07-31	46.55	47.39	45.79	46.06	2148450
2019-08-01	46.18	46.37	45.44	46.07	1997517
2019-08-02	46.10	46.54	45.91	46.26	1072026
2019-08-05	46.22	46.22	44.45	44.80	1822005
2019-08-06	44.92	46.34	44.87	46.33	2303437
2019-08-07	46.15	46.82	45.55	46.31	2176195
2019-08-08	46.30	46.87	45.96	46.73	1662073
2019-08-09	46.53	47.13	46.33	47.11	1752005
2019-08-12	47.11	47.73	47.02	47.48	1316634
2019-08-13	47.07	47.07	46.17	46.56	3225573
2019-08-14	46.78	46.80	45.80	45.86	2368167
2019-08-15	45.87	46.71	45.87	46.57	1778949
2019-08-16	46.64	47.20	46.57	46.98	1713393
2019-08-19	47.20	47.87	46.90	47.75	2466728
2019-08-20	47.93	47.93	47.43	47.48	1341470
2019-08-21	47.49	47.81	47.26	47.69	1219280
2019-08-22	47.85	48.24	47.77	48.18	1705863
2019-08-23	48.22	48.43	47.31	47.50	1948804
2019-08-26	47.78	47.90	47.30	47.74	1753255
2019-08-27	47.99	48.25	47.61	47.61	2258726
2019-08-28	47.57	47.93	47.48	47.75	1243327
2019-08-29	48.05	48.16	47.81	48.10	966276
2019-08-30	48.24	48.33	47.97	48.18	1318694
2019-09-03	48.06	48.60	47.99	48.50	1388283
2019-09-04	48.80	49.07	48.46	48.70	1345884
2019-09-05	48.50	48.52	48.06	48.35	1413152
2019-09-06	48.54	48.93	48.45	48.93	1523030
2019-09-09	48.81	48.89	48.31	48.43	1555272
2019-09-10	48.14	48.19	47.13	47.84	1527388
2019-09-11	47.68	47.85	47.33	47.81	1613352
2019-09-12	48.24	48.55	47.65	48.03	1224309
2019-09-13	47.73	48.20	47.37	47.60	1259116
2019-09-16	47.75	48.22	47.52	48.17	1073295
2019-09-17	48.30	48.69	48.17	48.51	1291293
2019-09-18	48.58	48.78	47.93	48.31	1794165
2019-09-19	48.48	48.53	48.15	48.23	1866256
2019-09-20	48.13	48.49	47.71	47.91	6032696
2019-09-23	47.73	48.35	47.73	48.09	1220999
2019-09-24	48.20	48.56	47.83	48.05	1456824
2019-09-25	47.91	48.31	47.91	48.06	2517368
2019-09-26	48.26	48.54	48.16	48.45	2207204
2019-09-27	48.50	48.50	47.97	48.33	1627422
2019-09-30	48.23	48.69	48.23	48.48	1715520
2019-10-01	48.38	48.65	47.80	48.30	1145925
2019-10-02	48.33	48.48	48.01	48.17	1626722
2019-10-03	48.00	48.98	48.00	48.61	1495980
2019-10-04	48.63	49.03	48.63	49.03	1050677
2019-10-07	48.83	49.21	48.68	49.02	1191909
2019-10-08	49.03	49.30	48.60	48.55	1107747
2019-10-09	48.84	49.12	48.44	48.50	1394434
2019-10-10	48.41	48.72	48.23	48.54	1937127
2019-10-11	48.52	48.52	47.90	48.01	1931005
2019-10-14	48.19	48.56	47.99	48.51	1091690
2019-10-15	48.52	48.62	48.19	48.55	3158930
2019-10-16	48.61	49.39	48.25	49.34	1968823
2019-10-17	49.27	49.54	49.17	49.41	1777851
2019-10-18	49.40	49.92	49.10	49.80	1924648
2019-10-21	49.74	50.20	49.57	50.18	1891881
2019-10-22	50.19	50.21	49.64	49.71	1968861
2019-10-23	49.75	49.84	49.09	49.51	1519406
2019-10-24	49.55	49.70	48.95	49.44	2390242
2019-10-25	49.35	49.56	49.18	49.42	1185408
2019-10-28	49.23	49.29	48.84	49.05	1241154
2019-10-29	48.98	49.40	48.80	49.18	2009959
2019-10-30	49.27	50.36	48.96	50.36	2149140
2019-10-31	50.16	50.59	49.99	50.25	2987115
2019-11-01	50.27	50.61	49.44	49.73	1557966
2019-11-04	49.62	49.68	49.23	49.58	1332204
2019-11-05	49.30	49.30	47.96	48.50	1690589
2019-11-06	48.59	48.97	48.46	48.65	1271510
2019-11-07	48.07	48.26	47.21	47.49	1491537
2019-11-08	47.45	47.79	47.34	47.37	941960
2019-11-11	47.44	47.63	47.16	47.51	859088
2019-11-12	47.56	47.87	46.95	47.03	1255395
2019-11-13	47.15	47.78	47.15	47.69	1453022
2019-11-14	47.85	48.18	47.74	48.05	1495414
2019-11-15	48.15	48.46	47.97	48.44	1976980
2019-11-18	48.55	49.06	48.51	48.69	915081
2019-11-19	48.75	49.11	48.59	48.88	1103533
2019-11-20	48.91	49.15	48.65	48.78	1384708
2019-11-21	48.60	48.70	47.85	47.85	1249145
2019-11-22	47.94	48.21	47.34	47.57	1298317
2019-11-25	47.74	47.95	47.36	47.54	1196871
2019-11-26	47.46	48.06	47.46	47.96	3108590
2019-11-27	47.94	48.04	47.72	48.03	1412180
2019-11-29	48.21	48.41	47.96	48.05	747624
2019-12-02	47.96	48.03	46.75	46.78	1952367
2019-12-03	46.85	47.25	46.85	47.12	1626208
2019-12-04	46.97	47.69	46.93	47.48	1354155
2019-12-05	47.37	47.82	47.24	47.81	1223964
2019-12-06	47.82	48.14	47.65	47.89	1645967
2019-12-09	47.92	48.04	47.59	47.85	1426297
2019-12-10	47.86	48.00	47.44	47.73	1205589
2019-12-11	47.79	47.86	46.69	46.81	1325321
2019-12-12	47.00	47.16	46.06	46.38	1900601
2019-12-13	46.51	46.73	45.88	46.26	2093390
2019-12-16	46.32	46.39	45.60	46.32	1690848
2019-12-17	46.55	46.96	45.57	45.71	2171179
2019-12-18	45.64	46.02	45.40	45.89	1687421
2019-12-19	45.80	46.20	45.78	46.18	1352720
2019-12-20	46.02	46.50	45.88	46.32	3816832
2019-12-23	46.57	46.57	45.79	45.86	952432
2019-12-24	45.98	46.21	45.80	46.05	491189
2019-12-26	46.13	46.28	45.90	46.20	761393
2019-12-27	46.29	46.35	46.06	46.34	751208
2019-12-30	46.19	46.38	46.01	46.33	1289577
2019-12-31	46.34	46.70	46.22	46.70	1627024
2020-01-02	46.72	46.86	45.76	46.12	1544344
2020-01-03	45.95	46.58	45.81	46.49	1434480
2020-01-06	46.45	46.59	46.24	46.39	1276805
2020-01-07	46.15	46.24	45.60	45.82	1236221
2020-01-08	45.98	46.07	45.75	45.54	1783738
2020-01-09	45.47	45.75	45.42	45.66	1303941
2020-01-10	45.78	46.12	45.58	46.05	1791017
2020-01-13	45.98	46.61	45.96	46.59	1717004
2020-01-14	46.47	46.47	46.02	46.43	1916800
2020-01-15	46.66	46.89	46.42	46.87	1288836
2020-01-16	46.88	47.33	46.73	47.33	1057520
2020-01-17	47.17	47.64	47.05	47.45	2270224
2020-01-21	47.58	48.03	47.53	48.00	1223782
2020-01-22	48.10	48.34	47.70	47.79	1780717
2020-01-23	47.76	48.20	47.60	48.18	987021
2020-01-24	48.27	48.35	47.98	48.18	988555
2020-01-27	48.00	48.42	47.92	48.05	1248908
2020-01-28	48.05	48.40	47.85	48.20	1198327
2020-01-29	48.37	48.43	47.81	47.88	1312468
2020-01-30	47.82	48.25	47.56	48.18	937847
2020-01-31	48.16	48.37	47.81	47.91	1534993
2020-02-03	48.13	48.52	48.02	48.06	1724196
2020-02-04	48.15	48.77	47.97	48.48	1092564
2020-02-05	48.48	48.80	48.23	48.45	909035
2020-02-06	48.52	48.88	48.40	48.63	800933
2020-02-07	48.78	48.94	48.62	48.83	770142
2020-02-10	49.07	49.42	48.97	49.40	1154057
2020-02-11	49.51	49.81	49.28	49.46	1556092
2020-02-12	48.89	49.48	48.78	49.29	2394387
2020-02-13	49.21	49.76	49.21	49.61	2366403
2020-02-14	49.76	50.33	49.69	50.32	2099585
2020-02-18	50.43	50.56	49.92	50.43	1769314
2020-02-19	50.37	50.48	50.11	50.18	1056873
2020-02-20	50.20	50.80	50.02	50.73	1907173
2020-02-21	50.67	51.02	50.60	50.93	2318310
2020-02-24	50.54	51.25	50.46	50.52	1563547
2020-02-25	50.59	50.77	49.38	49.49	2645022
2020-02-26	49.59	50.15	49.25	49.28	2807562
2020-02-27	48.87	49.29	46.95	47.01	3211623
2020-02-28	46.20	46.20	44.02	44.98	3679581
2020-03-02	45.33	47.22	45.16	47.08	2408867
2020-03-03	47.32	48.51	46.71	47.37	2682340
2020-03-04	48.07	49.46	48.07	49.35	2033211
2020-03-05	48.61	49.16	48.14	48.74	1439030
2020-03-06	47.58	48.45	46.46	48.31	1929404
2020-03-09	46.50	47.05	45.33	45.58	3710146
2020-03-10	46.40	46.99	44.62	46.98	3232195
2020-03-11	45.85	46.04	44.13	44.52	3916786
2020-03-12	41.85	44.88	40.35	41.27	4448061
2020-03-13	42.87	44.76	41.20	44.66	3449926
2020-03-16	41.48	41.48	36.58	36.82	3233785
2020-03-17	37.79	39.94	36.21	38.84	3165243
2020-03-18	36.49	38.94	34.33	35.53	3404624
2020-03-19	35.23	37.11	33.55	33.76	2658339
2020-03-20	33.85	34.56	31.46	32.03	3615245
2020-03-23	31.96	32.00	29.20	30.04	2820710
2020-03-24	31.21	32.23	29.75	30.91	3173257
2020-03-25	30.70	34.68	30.36	32.89	2905525
2020-03-26	32.74	35.92	32.37	35.78	2268529
2020-03-27	34.62	38.96	34.42	37.94	2046156
2020-03-30	38.33	38.60	35.97	37.72	3025839
2020-03-31	37.22	37.86	35.19	36.54	4383175
2020-04-01	34.62	35.21	31.94	32.98	2544027
2020-04-02	32.30	34.01	31.09	31.95	2190213
2020-04-03	31.55	32.79	31.32	31.62	1863185
2020-04-06	33.27	35.54	33.26	35.34	2832053
2020-04-07	36.70	37.38	35.60	35.39	3175129
2020-04-08	35.75	39.04	35.36	38.66	2813894
2020-04-09	39.00	41.88	39.00	41.12	3005049
2020-04-13	40.62	40.89	38.48	38.56	1864296
2020-04-14	39.48	40.04	38.65	39.36	2366473
2020-04-15	38.21	38.64	36.74	37.00	2494840
2020-04-16	37.19	37.42	36.01	36.63	2520692
2020-04-17	37.58	39.14	37.52	38.94	2744722
2020-04-20	37.01	38.34	36.36	36.37	2534348
2020-04-21	35.40	36.27	35.29	35.58	2845070
2020-04-22	36.13	37.04	35.55	36.66	1930999
2020-04-23	36.69	36.94	35.76	36.20	1930904
2020-04-24	36.42	36.64	35.57	36.29	1909086
2020-04-27	36.78	37.80	36.54	37.62	1543677
2020-04-28	38.53	39.23	37.67	37.76	1861601
2020-04-29	38.60	38.86	37.30	38.11	1676498
2020-04-30	37.46	37.84	36.61	37.47	2246775
2020-05-01	36.57	36.79	35.84	36.10	1612900
2020-05-04	35.54	36.57	35.00	36.54	1926322
2020-05-05	37.00	37.23	36.56	36.60	1705630
2020-05-06	36.70	37.08	36.04	36.05	2256534
2020-05-07	36.70	38.62	36.39	37.84	2494248
2020-05-08	38.51	39.04	37.73	38.34	1695864
2020-05-11	37.94	38.45	36.83	37.78	2929110
2020-05-12	37.92	37.97	35.82	36.13	3158649
2020-05-13	35.80	35.90	34.95	35.18	2204299
2020-05-14	34.53	34.99	33.36	34.90	2251335
2020-05-15	34.51	34.97	33.53	34.76	5970707
2020-05-18	36.24	37.35	36.24	36.89	2504202
2020-05-19	36.81	37.01	35.83	35.89	2547332
2020-05-20	36.43	36.47	35.62	36.28	1721744
2020-05-21	36.05	36.90	35.84	35.87	1812410
2020-05-22	35.85	36.31	35.62	36.28	1242247
2020-05-26	37.68	38.57	37.29	38.25	1530090
2020-05-27	39.30	39.53	37.66	38.30	1888615
2020-05-28	38.72	38.72	37.80	38.45	2052805
2020-05-29	37.99	38.32	36.78	36.98	5447486
2020-06-01	36.89	38.06	36.85	37.76	1948396
2020-06-02	38.08	38.24	37.54	37.66	1828517
2020-06-03	38.11	39.36	37.99	39.19	1928367
2020-06-04	38.97	39.29	38.04	38.74	1641368
2020-06-05	40.27	41.86	40.21	41.70	2512656
2020-06-08	42.28	42.98	41.89	42.77	2248453
2020-06-09	41.73	42.15	41.19	41.69	1546613
2020-06-10	41.23	41.50	40.09	40.31	1515245
2020-06-11	38.45	39.12	37.67	37.80	2226083
2020-06-12	39.41	39.41	37.96	39.09	2991409
2020-06-15	37.74	39.16	37.57	38.83	1783234
2020-06-16	40.26	40.82	39.51	40.10	2387350
2020-06-17	40.33	40.66	38.49	38.50	1482849
2020-06-18	38.09	38.45	37.73	37.93	2057000
2020-06-19	38.31	38.51	37.75	37.76	7406445
2020-06-22	37.66	37.95	36.87	37.75	1572326
2020-06-23	38.13	38.17	37.33	37.46	1844795
2020-06-24	36.93	37.50	36.00	36.39	2595946
2020-06-25	36.13	36.80	35.86	36.79	1230204
2020-06-26	36.58	36.82	35.94	36.39	2688664
2020-06-29	36.78	36.93	36.10	36.79	1319249
2020-06-30	36.89	37.52	36.74	37.38	2067789
2020-07-01	37.41	38.95	37.21	38.89	1677971
2020-07-02	39.55	39.82	38.49	38.57	1207646
2020-07-06	39.52	39.52	38.04	38.13	1172877
2020-07-07	37.63	37.82	36.86	36.90	1430293
2020-07-08	36.91	37.48	36.41	36.17	1921456
2020-07-09	36.00	36.29	35.48	35.98	1129023
2020-07-10	35.93	36.56	35.81	36.18	887960
2020-07-13	36.44	36.70	35.90	36.16	1702832
2020-07-14	36.14	36.75	35.81	36.59	1353011
2020-07-15	37.03	37.46	36.81	37.10	2133096
2020-07-16	36.87	37.18	36.42	36.76	1365711
2020-07-17	36.66	36.78	36.31	36.48	1450281
2020-07-20	36.25	36.38	35.47	35.76	1756429
2020-07-21	35.84	36.22	35.46	35.52	1413020
2020-07-22	35.29	36.51	35.21	36.47	1474431
2020-07-23	36.27	36.63	35.27	35.65	1635629
2020-07-24	35.78	35.87	35.25	35.49	1529152
2020-07-27	35.02	35.33	34.48	35.30	1849280
2020-07-28	35.22	36.22	35.00	35.88	1530514
2020-07-29	35.97	36.22	35.00	35.25	2848112
2020-07-30	34.77	36.17	34.69	36.10	2204052
2020-07-31	35.93	36.26	35.29	36.20	1639008
2020-08-03	35.73	35.77	34.94	35.12	1530604
2020-08-04	34.79	35.48	34.59	35.18	1374695
2020-08-05	35.40	35.63	34.99	35.52	1215248
2020-08-06	35.24	35.74	34.99	35.49	911502
2020-08-07	35.28	35.89	35.19	35.89	892466
2020-08-10	35.94	36.26	35.64	35.97	754351
2020-08-11	36.33	36.51	35.60	35.79	1400815
2020-08-12	35.97	36.06	35.54	35.89	902712
2020-08-13	35.68	36.01	34.59	34.71	1816972
2020-08-14	34.64	35.48	34.52	35.02	2593573
2020-08-17	35.01	35.18	34.66	35.05	1666469
2020-08-18	35.28	35.28	34.51	35.18	1336165
2020-08-19	35.18	35.40	33.87	34.18	1857840
2020-08-20	34.03	34.73	33.95	34.40	1002606
2020-08-21	34.52	34.62	33.63	34.08	1362861
2020-08-24	34.08	34.53	33.50	34.53	1227713
2020-08-25	34.53	34.80	34.15	34.62	1255331
2020-08-26	34.52	34.55	33.65	33.79	1398850
2020-08-27	34.00	35.09	33.75	34.93	1763879
2020-08-28	35.00	35.11	34.38	35.09	1292735
2020-08-31	34.94	34.94	34.44	34.81	1944915
2020-09-01	34.56	34.71	34.16	34.60	1740380
2020-09-02	34.55	35.21	34.24	35.17	2377242
2020-09-03	35.55	36.07	34.96	35.14	2948592
2020-09-04	35.28	35.74	34.62	35.31	2098835
2020-09-08	35.15	35.39	34.20	34.62	2105107
2020-09-09	34.72	35.16	34.15	34.45	1896556
2020-09-10	34.57	34.75	33.89	34.20	2459899
2020-09-11	34.08	34.23	33.45	33.66	2490928
2020-09-14	33.90	35.43	33.90	35.19	2750013
2020-09-15	35.00	35.39	34.66	34.80	1779858
2020-09-16	34.94	35.37	34.73	34.96	1811947
2020-09-17	34.77	35.12	34.47	34.76	2004547
2020-09-18	34.52	34.75	33.86	33.90	3526057
2020-09-21	33.33	33.46	32.01	32.15	2959377
2020-09-22	32.19	33.10	32.16	32.85	2247757
2020-09-23	32.88	33.18	31.96	32.00	2137679
2020-09-24	31.87	32.27	31.62	31.84	2192471
2020-09-25	31.77	32.43	31.62	32.41	2399744
2020-09-28	33.01	33.38	32.59	33.00	1576194
2020-09-29	32.86	33.05	32.13	32.32	1434892
2020-09-30	32.61	32.85	32.18	32.61	3112233
2020-10-01	32.61	33.81	32.56	33.80	2846481
2020-10-02	33.34	34.90	32.86	34.74	2583687
2020-10-05	34.97	35.13	34.20	35.11	2060945
2020-10-06	35.28	35.67	34.78	35.06	2076075
2020-10-07	35.17	35.51	34.63	34.85	2699317
2020-10-08	35.01	35.79	34.89	35.74	2689476
2020-10-09	35.97	35.97	35.23	35.47	1325296
2020-10-12	35.43	35.59	34.92	35.54	1928363
2020-10-13	35.04	35.49	34.24	34.42	1715641
2020-10-14	34.40	34.50	33.76	33.86	1300069
2020-10-15	33.58	34.24	33.52	33.81	1182664
2020-10-16	33.65	33.74	33.01	33.01	2053221
2020-10-19	33.13	33.22	32.13	32.14	2180788
2020-10-20	32.47	32.66	32.18	32.32	1493256
2020-10-21	32.32	32.65	32.07	32.42	1517061
2020-10-22	32.44	32.87	32.32	32.78	1660523
2020-10-23	33.05	33.26	32.66	32.79	1222988
2020-10-26	32.50	32.66	31.65	31.95	1949041
2020-10-27	31.86	32.28	31.08	31.09	2081981
2020-10-28	30.41	30.71	29.44	29.60	3155233
2020-10-29	29.60	30.51	29.34	29.92	3451701
2020-10-30	29.70	31.55	29.70	31.24	3768226
2020-11-02	31.60	32.83	31.35	32.79	2944023
2020-11-03	33.09	34.81	33.06	34.57	2955102
2020-11-04	34.42	34.67	33.59	34.23	3472090
2020-11-05	34.34	34.52	33.83	33.85	2788181
2020-11-06	33.79	34.50	33.40	33.52	1673822
2020-11-09	36.67	41.30	36.64	38.15	3542339
2020-11-10	38.30	40.34	38.24	39.92	4248229
2020-11-11	39.93	40.23	38.40	38.68	2679620
2020-11-12	38.39	38.68	37.46	38.12	1752105
2020-11-13	38.32	39.01	38.29	38.87	1745849
2020-11-16	40.28	40.64	39.30	40.27	2107766
2020-11-17	39.79	40.48	39.41	40.28	1376308
2020-11-18	40.31	40.44	38.61	38.62	1942189
2020-11-19	38.23	38.87	37.69	38.80	1998847
2020-11-20	39.05	39.38	38.64	39.23	1812094
2020-11-23	39.61	40.03	39.21	39.67	2266450
2020-11-24	40.37	40.60	39.94	40.14	2087677
2020-11-25	40.02	40.07	39.34	39.76	2189033
2020-11-27	39.76	39.76	38.62	39.22	879261
2020-11-30	39.18	39.41	38.23	38.47	7764116
2020-12-01	39.17	39.44	38.54	38.63	2007995
2020-12-02	38.74	40.03	38.60	39.38	2147188
2020-12-03	39.40	40.28	39.21	40.00	1460645
2020-12-04	40.30	40.86	40.13	40.68	1790410
2020-12-07	40.69	41.07	40.29	40.61	2711404
2020-12-08	40.22	40.81	40.18	40.18	1717324
2020-12-09	40.10	40.47	39.31	39.62	3112767
2020-12-10	39.24	39.72	38.32	38.33	2662864
2020-12-11	38.05	38.43	37.82	38.14	1673228
2020-12-14	38.66	38.86	37.51	37.59	1391828
2020-12-15	37.74	38.40	37.13	38.39	2039050
2020-12-16	38.56	38.79	37.87	37.99	2250969
2020-12-17	38.18	38.41	37.69	38.39	1698166
2020-12-18	38.30	38.44	36.68	37.01	5491814
2020-12-21	36.37	37.13	36.11	36.94	2167318
2020-12-22	37.08	37.44	36.69	37.37	1135699
2020-12-23	37.60	37.95	37.00	37.03	1257649
2020-12-24	37.14	37.37	36.85	37.32	326620
2020-12-28	37.40	38.09	37.40	38.02	841875
2020-12-29	38.05	38.35	37.40	37.47	1126520
2020-12-30	37.53	38.06	37.51	37.97	904606
2020-12-31	37.95	38.50	37.49	38.43	1255543
2021-01-04	38.43	38.68	36.84	36.85	2152060
2021-01-05	37.00	37.30	36.73	36.79	1826740
2021-01-06	37.21	38.33	36.87	38.16	2765855
2021-01-07	38.13	38.16	37.25	37.20	1860195
2021-01-08	37.23	37.44	36.97	37.38	879061
2021-01-11	37.38	37.52	36.77	37.05	1485601
2021-01-12	37.00	37.71	36.75	37.53	2524559
2021-01-13	37.55	38.28	37.34	38.25	1291555
2021-01-14	38.46	38.98	38.14	38.73	2074931
2021-01-15	38.67	39.52	38.56	39.42	1972202
2021-01-19	39.64	39.64	38.47	38.68	1902876
2021-01-20	38.38	39.60	38.11	39.47	2074931
2021-01-21	39.15	39.55	38.79	39.27	1117249
2021-01-22	39.09	39.38	38.96	39.11	1201348
2021-01-25	38.98	39.35	38.60	39.01	1546702
2021-01-26	39.10	39.46	38.78	39.21	1453400
2021-01-27	38.95	39.39	37.93	38.16	1390404
2021-01-28	38.25	39.51	38.08	38.92	1798292
2021-01-29	38.64	39.13	37.99	38.45	1152399
2021-02-01	38.61	38.83	37.85	38.76	1533454
2021-02-02	38.86	39.15	38.59	38.86	1291503
2021-02-03	38.50	39.45	38.29	39.28	1399496
2021-02-04	39.23	40.24	38.92	39.74	1553735
2021-02-05	39.98	40.11	39.54	40.07	1000239
2021-02-08	40.23	41.06	39.86	40.96	1608535
2021-02-09	41.16	41.26	40.72	41.17	1300876
2021-02-10	39.48	41.89	39.21	41.73	1743068
2021-02-11	42.00	43.39	41.54	43.32	2279805
2021-02-12	43.29	43.47	42.61	42.71	1899312
2021-02-16	42.71	42.86	42.05	42.50	1338199
2021-02-17	42.51	42.54	41.89	42.30	1422953
2021-02-18	42.18	42.57	41.86	41.96	1809008
2021-02-19	42.10	42.41	41.80	42.22	2797236
2021-02-22	42.29	42.75	42.05	42.44	1484393
2021-02-23	42.77	43.69	42.60	43.48	2041971
2021-02-24	43.43	43.69	43.10	43.43	2016323
2021-02-25	43.40	43.66	42.14	42.38	1618983
2021-02-26	42.37	42.52	41.15	41.17	2572596
2021-03-01	41.83	42.64	41.75	42.09	1958753
2021-03-02	41.91	42.44	41.63	42.11	1961439
2021-03-03	42.25	43.27	42.08	42.69	1725638
2021-03-04	42.81	43.21	41.74	42.34	2444928
2021-03-05	42.50	42.94	41.69	42.55	2311149
2021-03-08	42.89	43.84	42.48	43.45	2011193
2021-03-09	43.21	43.88	42.88	42.92	1458520
2021-03-10	42.92	43.58	42.25	43.34	2329543
2021-03-11	43.33	44.01	43.18	43.60	2264648
2021-03-12	44.10	45.21	43.93	45.15	2849124
2021-03-15	45.41	46.03	44.85	45.60	2192102
2021-03-16	45.64	45.89	44.45	44.72	1736308
2021-03-17	44.84	45.26	44.42	45.20	1849536
2021-03-18	44.97	45.33	44.64	45.00	1844645
2021-03-19	44.90	44.97	43.30	43.34	3060840
2021-03-22	43.26	43.75	42.97	43.53	1647215
2021-03-23	43.47	43.87	43.27	43.70	1386402
2021-03-24	43.54	44.15	43.40	43.50	2526986
2021-03-25	43.53	44.53	42.83	44.30	1985306
2021-03-26	44.43	44.81	44.29	44.76	1393642
2021-03-29	44.51	44.77	43.95	44.41	1552536
2021-03-30	44.36	44.68	44.25	44.40	1436025
2021-03-31	43.31	44.41	42.93	43.86	5540080
2021-04-01	44.02	44.38	43.71	44.36	2441313
2021-04-05	44.62	44.70	43.20	43.81	2368610
2021-04-06	43.71	44.09	43.50	44.05	2392075
2021-04-07	44.33	44.66	43.95	44.26	1647915
2021-04-08	44.06	44.30	43.82	43.97	1166379
2021-04-09	44.15	44.27	43.79	44.06	1495524
2021-04-12	44.06	44.25	43.62	44.16	1649934
2021-04-13	44.05	44.44	43.91	44.41	2246143
2021-04-14	44.38	44.75	44.15	44.18	1324960
2021-04-15	44.24	44.97	44.23	44.87	1711097
2021-04-16	45.18	45.23	44.72	45.02	1314615
2021-04-19	45.19	45.19	44.78	45.13	983588
2021-04-20	45.10	46.13	45.10	45.82	2332560
2021-04-21	45.97	46.62	45.64	46.41	1745956
2021-04-22	46.51	46.79	46.14	46.15	1791424
2021-04-23	46.12	46.97	46.03	46.78	2056945
2021-04-26	46.98	47.15	46.60	46.81	1822512
2021-04-27	46.90	47.28	46.38	46.80	2813687
2021-04-28	46.99	47.14	45.77	45.80	2218752
2021-04-29	46.09	46.58	45.84	46.01	1928841
2021-04-30	45.92	46.57	45.74	46.45	2039900
2021-05-03	46.78	46.89	46.06	46.12	1429542
2021-05-04	46.15	46.44	45.27	45.57	2408145
2021-05-05	45.35	45.22	44.77	45.01	1429148
2021-05-06	45.12	45.94	44.90	45.88	1976743
2021-05-07	45.69	46.44	45.69	46.29	1393667
2021-05-10	46.49	47.24	46.36	46.66	1040608
2021-05-11	46.26	46.47	45.67	46.12	1829381
2021-05-12	46.21	46.36	44.68	44.84	2081735
2021-05-13	44.90	46.26	44.85	45.87	1385022
2021-05-14	45.83	46.56	45.79	46.39	1623976
2021-05-17	46.39	46.54	46.07	46.40	1246848
2021-05-18	46.24	46.58	45.88	46.23	1286966
2021-05-19	45.91	46.01	45.08	45.79	1468550
2021-05-20	45.76	46.60	45.62	46.46	1312806
2021-05-21	46.46	46.74	46.23	46.37	1144289
2021-05-24	46.55	47.21	46.39	46.97	1352770
2021-05-25	47.03	47.19	46.58	47.05	1376778
2021-05-26	47.11	47.50	46.86	47.06	1277663
2021-05-27	47.33	47.35	46.93	46.98	3367060
2021-05-28	47.40	47.81	47.12	47.63	1484070
2021-06-01	47.86	48.79	47.62	48.74	1823448
2021-06-02	48.94	49.53	48.66	49.45	2464315
2021-06-03	49.44	49.44	48.91	49.05	2531492
2021-06-04	49.31	49.50	48.69	49.03	1605620
2021-06-07	49.21	49.82	48.99	49.38	2365003
2021-06-08	49.56	50.13	49.48	49.58	2849977
2021-06-09	49.75	50.03	49.41	49.67	1613227
2021-06-10	49.76	50.60	49.66	50.19	1331581
2021-06-11	50.26	50.30	49.81	50.29	2364677
2021-06-14	50.13	50.17	49.80	50.12	1437753
2021-06-15	49.96	50.08	49.58	49.61	1279552
2021-06-16	49.74	49.95	49.19	49.21	1244563
2021-06-17	49.16	49.35	48.71	49.21	2360478
2021-06-18	49.18	49.63	48.21	48.23	3362594
2021-06-21	48.48	49.72	48.36	49.55	1568616
2021-06-22	49.59	49.73	49.29	49.46	1940357
2021-06-23	49.42	49.87	49.27	49.58	1536249
2021-06-24	49.67	49.85	49.27	49.61	1844478
2021-06-25	49.60	49.90	49.42	49.86	1386071
2021-06-28	50.01	50.04	49.19	49.78	2017587
2021-06-29	49.78	49.97	49.32	49.47	1367523
2021-06-30	49.47	49.91	48.92	48.98	2102764
2021-07-01	49.02	49.98	48.85	49.59	1618258
2021-07-02	49.59	50.04	49.50	49.72	1827240
2021-07-06	49.71	50.49	49.21	50.37	2972317
2021-07-07	50.20	51.25	49.94	50.98	2288316
2021-07-08	50.59	51.29	50.27	50.78	2842008
2021-07-09	51.38	51.97	50.92	51.96	2629978
2021-07-12	51.63	52.59	51.58	52.28	2053916
2021-07-13	52.05	52.33	51.48	51.90	2279181
2021-07-14	51.82	52.44	51.70	52.32	1656002
2021-07-15	52.43	52.85	52.21	52.77	1637097
2021-07-16	52.97	53.34	52.82	53.25	2025777
2021-07-19	52.74	53.10	52.08	52.71	4088626
2021-07-20	52.98	54.53	52.72	54.17	2389530
2021-07-21	54.24	55.05	54.17	54.35	2025747
2021-07-22	54.23	54.43	53.84	54.34	4802335
2021-07-23	54.52	55.06	54.27	54.93	1972360
2021-07-26	54.70	55.16	54.45	55.07	2070594
2021-07-27	55.01	55.42	54.65	55.21	1707162
2021-07-28	55.29	55.52	54.90	55.08	1545745
2021-07-29	55.34	55.94	54.93	55.59	1734395
2021-07-30	55.73	56.31	54.83	54.99	2639612
2021-08-02	55.06	55.86	54.63	54.99	1454932
2021-08-03	55.10	55.21	54.63	55.13	1218953
2021-08-04	55.03	55.22	54.59	54.86	1023509
2021-08-05	55.27	55.45	54.67	55.27	996978
2021-08-06	55.45	55.74	54.85	54.88	2125723
2021-08-09	54.69	55.03	54.33	54.60	1565865
2021-08-10	54.64	54.79	53.72	53.75	2418928
2021-08-11	53.84	54.12	53.22	53.30	2170358
2021-08-12	53.45	53.60	52.98	53.23	1733458
2021-08-13	53.19	53.61	53.07	53.49	1432518
2021-08-16	53.43	54.01	53.30	53.45	1728037
2021-08-17	53.29	53.39	52.29	53.00	2123690
2021-08-18	52.86	53.01	52.43	52.62	2276383
2021-08-19	52.42	53.14	52.19	53.00	1165451
2021-08-20	52.88	53.42	52.43	53.09	1258216
2021-08-23	53.05	53.30	52.47	52.63	1118368
2021-08-24	52.77	52.93	51.79	52.13	1506478
2021-08-25	52.15	52.72	51.80	52.18	1520777
2021-08-26	52.24	52.80	52.03	52.49	1237183
2021-08-27	52.78	53.25	52.55	52.81	1159693
2021-08-30	52.85	53.57	52.62	53.46	1148737
2021-08-31	53.33	54.09	53.16	54.02	2988739
2021-09-01	54.38	55.43	54.19	55.29	2164234
2021-09-02	55.50	55.64	54.73	55.46	1919219
2021-09-03	55.19	55.55	54.58	55.37	1529082
2021-09-07	55.11	55.11	53.05	53.85	2240217
2021-09-08	53.62	54.81	53.42	54.50	1804605
2021-09-09	54.35	54.35	53.52	53.56	1639267
2021-09-10	53.66	53.70	52.72	52.75	1418352
2021-09-13	53.57	53.92	53.14	53.34	1765193
2021-09-14	53.55	53.78	53.00	53.46	1175809
2021-09-15	53.49	54.16	53.34	53.65	1499122
2021-09-16	53.70	54.09	53.17	53.75	1837604
2021-09-17	53.43	53.86	52.98	53.18	7464795
2021-09-20	52.67	53.53	52.53	53.14	3125262
2021-09-21	53.59	54.06	53.26	53.32	1930201
2021-09-22	53.81	54.15	53.53	53.64	2201324
2021-09-23	54.06	54.58	53.80	53.98	2757784
2021-09-24	53.74	54.32	53.51	53.55	1603972
2021-09-27	53.63	54.09	52.60	52.69	1868948
2021-09-28	52.32	52.94	51.92	52.69	1617939
2021-09-29	53.08	53.86	52.88	53.53	1181410
2021-09-30	53.83	53.93	52.77	52.98	2485562
2021-10-01	53.41	53.82	52.48	53.54	1408688
2021-10-04	53.33	53.95	53.01	53.74	1983871
2021-10-05	53.94	53.99	53.06	53.53	1659736
2021-10-06	53.23	54.12	52.40	53.64	1311470
2021-10-07	54.01	54.19	53.25	53.54	2460316
2021-10-08	53.50	53.80	53.01	53.04	1148343
2021-10-11	53.00	53.56	52.43	52.89	948568
2021-10-12	53.27	53.83	52.85	53.60	1607868
2021-10-13	53.41	54.51	53.21	54.35	1740160
2021-10-14	54.73	55.14	54.27	55.07	887861
2021-10-15	55.34	55.40	53.77	53.94	2225600
2021-10-18	53.75	54.53	53.60	54.39	1122779
2021-10-19	54.61	54.72	53.87	53.94	702467
2021-10-20	53.87	54.79	53.81	54.72	1279979
2021-10-21	54.83	54.88	54.46	54.79	1139797
2021-10-22	55.05	55.15	54.68	54.99	878505
2021-10-25	55.13	55.13	54.46	54.67	1161832
2021-10-26	54.68	55.53	54.28	55.14	1238000
2021-10-27	54.86	56.02	54.86	55.45	1321994
2021-10-28	55.58	56.45	55.50	56.26	1746059
2021-10-29	56.01	56.21	55.12	55.53	2243228
2021-11-01	55.57	55.65	53.79	55.03	1747245
2021-11-02	55.46	55.46	54.54	55.20	1463372
2021-11-03	55.22	55.56	54.72	55.17	2140412
2021-11-04	55.08	55.32	53.67	54.15	1345222
2021-11-05	54.60	55.26	54.55	54.81	1212633
2021-11-08	54.40	54.93	53.98	54.88	2074457
2021-11-09	55.00	55.22	54.69	55.22	1224612
2021-11-10	55.21	55.83	54.98	55.45	1334832
2021-11-11	55.30	55.89	55.01	55.87	1271821
2021-11-12	55.94	56.28	55.63	55.90	937639
2021-11-15	56.11	56.94	55.85	56.94	871653
2021-11-16	56.99	57.06	56.10	56.13	1766687
2021-11-17	55.99	56.37	54.22	56.32	1451491
2021-11-18	56.39	56.83	56.20	56.69	1146494
2021-11-19	56.69	56.69	55.61	56.15	1166153
2021-11-22	56.08	56.53	55.55	55.63	1205633
2021-11-23	55.80	56.81	55.39	56.71	1073777
2021-11-24	56.73	57.93	56.56	57.69	1509732
2021-11-26	56.64	56.94	55.53	55.69	892176
2021-11-29	56.14	57.64	55.90	57.47	3271348
2021-11-30	57.04	58.18	56.73	56.73	5260162
2021-12-01	57.20	57.44	54.55	54.58	1750450
2021-12-02	54.86	57.06	54.83	56.65	1943174
2021-12-03	56.84	57.19	55.82	56.48	2552355
2021-12-06	56.83	58.18	56.83	57.47	1789009
2021-12-07	57.86	59.44	57.59	58.98	4693216
2021-12-08	58.73	59.15	58.18	59.09	2292914
2021-12-09	59.09	59.40	58.27	58.31	1985320
2021-12-10	58.56	58.56	57.90	58.38	1378124
2021-12-13	58.45	59.79	58.21	59.35	1623523
2021-12-14	59.35	59.58	58.11	58.59	2806105
2021-12-15	58.71	59.95	58.71	59.62	1893024
2021-12-16	59.57	59.79	58.09	58.69	1788146
2021-12-17	58.77	59.03	57.49	57.96	6174516
2021-12-20	57.35	58.02	57.13	57.69	1288594
2021-12-21	58.05	58.56	57.80	58.22	968006
2021-12-22	58.14	58.94	58.05	58.81	879308
2021-12-23	58.98	59.22	58.29	58.68	803427
2021-12-27	58.83	59.44	58.56	59.43	1030975
2021-12-28	59.31	59.81	59.22	59.44	1671480
2021-12-29	59.63	59.98	58.97	59.82	1273047
2021-12-30	59.64	60.19	59.27	59.88	1250115
2021-12-31	59.90	60.42	59.80	59.99	930169
2022-01-03	60.04	60.17	58.79	59.90	1340723
2022-01-04	60.00	61.06	59.99	60.79	1530473
2022-01-05	60.66	60.96	59.14	59.21	1525571
2022-01-06	59.39	59.79	58.97	58.87	1277815
2022-01-07	58.65	58.96	58.07	58.21	1638234
2022-01-10	57.83	58.50	57.66	58.01	1384791
2022-01-11	58.10	58.39	57.42	58.24	1462564
2022-01-12	58.09	59.16	58.09	58.91	1274816
2022-01-13	59.16	59.59	58.87	58.98	996050
2022-01-14	58.89	58.90	57.98	58.58	876103
2022-01-18	58.45	58.81	57.69	58.42	1689495
2022-01-19	58.96	59.03	57.43	57.46	948090
2022-01-20	57.75	58.10	56.65	56.69	986809
2022-01-21	56.86	57.36	56.25	56.33	1329296
2022-01-24	56.13	56.40	54.32	56.19	1412074
2022-01-25	55.47	56.46	54.78	56.00	1309322
2022-01-26	56.00	57.12	55.32	55.69	1011635
2022-01-27	56.25	56.58	54.58	54.61	1500420
2022-01-28	54.71	56.41	53.98	56.40	1517860
2022-01-31	56.15	56.91	55.78	56.84	1626097
2022-02-01	56.62	57.01	56.01	56.35	1088296
2022-02-02	56.29	58.05	56.22	57.96	1759590
2022-02-03	57.75	58.18	57.31	57.53	1432312
2022-02-04	57.04	57.63	56.26	57.00	1063298
2022-02-07	56.94	57.21	56.09	56.32	1828217
2022-02-08	56.41	56.55	55.49	55.70	1320278
2022-02-09	56.96	57.28	56.40	57.01	2529835
2022-02-10	56.11	57.21	54.79	55.10	2970536
2022-02-11	55.19	55.92	54.40	55.26	2263502
2022-02-14	55.39	55.92	54.42	54.61	1955871
2022-02-15	54.85	55.38	54.45	54.76	1418693
2022-02-16	54.82	55.17	54.28	55.07	1376708
2022-02-17	54.92	55.04	53.96	54.23	1528675
2022-02-18	54.23	54.97	54.15	54.24	3814631
2022-02-22	54.50	54.97	54.01	54.58	2172119
2022-02-23	54.86	55.32	53.81	53.85	1256988
2022-02-24	53.16	54.53	52.67	54.32	1357530
2022-02-25	54.71	56.06	54.43	56.04	1624588
2022-02-28	55.25	56.04	54.47	54.87	3119199
2022-03-01	55.01	55.34	53.84	54.31	1960934
2022-03-02	54.99	56.10	54.85	55.79	1496134
2022-03-03	56.01	56.48	55.68	56.28	1049734
2022-03-04	55.83	58.14	55.72	58.05	1660733
2022-03-07	58.05	58.89	57.58	57.60	1364440
2022-03-08	57.54	57.74	56.44	56.58	1408509
2022-03-09	57.31	58.09	57.14	57.27	1346797
2022-03-10	56.69	57.37	56.57	57.30	942072
2022-03-11	57.71	57.87	56.36	56.64	1354506
2022-03-14	56.92	57.13	55.62	56.02	1654896
2022-03-15	57.01	57.24	56.18	56.90	1646215
2022-03-16	56.92	57.72	55.76	57.00	2073765
2022-03-17	56.87	57.76	56.64	57.47	1581502
2022-03-18	57.51	57.96	56.67	57.22	5202579
2022-03-21	57.26	57.61	56.58	56.77	1768778
2022-03-22	57.09	57.41	56.13	56.25	1906588
2022-03-23	56.17	56.41	55.65	55.76	2321505
2022-03-24	55.74	56.60	55.67	56.56	1658364
2022-03-25	56.86	57.55	56.64	57.40	2106436
2022-03-28	57.51	58.08	57.34	57.69	1340778
2022-03-29	58.27	59.69	58.11	59.52	2154503
2022-03-30	57.85	58.17	57.56	58.02	4439809
2022-03-31	58.33	58.59	57.36	57.37	2572710
2022-04-01	57.67	59.01	57.45	58.98	2195888
2022-04-04	59.10	59.28	57.62	58.06	1326441
2022-04-05	57.96	59.19	57.87	58.16	1308365
2022-04-06	58.28	59.67	57.69	59.57	1419417
2022-04-07	59.19	59.50	58.59	58.74	2060694
2022-04-08	58.92	59.14	58.49	58.74	2061109
2022-04-11	58.74	59.00	57.33	57.50	2180661
2022-04-12	57.44	58.18	57.14	57.66	1057687
2022-04-13	57.65	58.14	57.44	57.70	1008214
2022-04-14	57.92	58.23	57.53	57.58	1085666
2022-04-18	57.51	57.90	56.70	57.13	1822898
2022-04-19	57.56	58.25	57.56	58.00	889634
2022-04-20	58.12	59.37	58.09	59.06	2426848
2022-04-21	59.36	60.01	59.12	59.45	1278183
2022-04-22	59.34	59.37	58.19	58.25	1117029
2022-04-25	58.18	58.44	56.77	57.80	1570616
2022-04-26	57.69	58.05	56.82	56.82	1717599
2022-04-27	56.66	57.42	55.82	55.96	2434993
2022-04-28	56.01	56.53	55.29	56.18	1252795
2022-04-29	55.74	56.07	52.97	53.21	2958318
2022-05-02	53.50	53.80	50.58	51.76	1768498
2022-05-03	52.02	52.42	51.43	51.83	1616681
2022-05-04	51.81	52.12	50.36	52.06	1117529
2022-05-05	51.93	52.21	50.20	50.61	1578059
2022-05-06	50.18	50.43	49.35	50.05	1599210
2022-05-09	49.60	49.67	47.52	47.69	1741469
2022-05-10	48.24	48.40	46.31	46.54	2173838
2022-05-11	46.75	48.19	46.56	47.44	1939244
2022-05-12	47.51	48.07	47.40	47.94	2244547
2022-05-13	48.40	48.84	47.67	48.78	1283599
2022-05-16	48.88	49.16	48.15	48.22	1635024
2022-05-17	48.78	48.78	47.89	48.56	2412918
2022-05-18	48.49	48.76	46.45	46.74	2260599
2022-05-19	46.38	46.80	46.00	46.28	1526042
2022-05-20	46.68	46.85	45.97	46.58	2081947
2022-05-23	47.05	47.86	46.33	47.79	1829280
2022-05-24	47.75	47.88	46.63	47.80	1644232
2022-05-25	47.55	47.86	47.05	47.66	1608549
2022-05-26	48.08	48.42	47.56	47.59	1509213
2022-05-27	47.85	48.78	47.61	48.59	2442412
2022-05-31	48.10	48.24	47.42	47.80	3582801
2022-06-01	47.89	48.19	47.00	47.92	2393445
2022-06-02	48.00	48.43	47.13	48.00	2803883
2022-06-03	47.76	48.21	47.39	47.80	2398031
2022-06-06	48.08	48.08	46.34	46.41	1687943
2022-06-07	46.30	47.41	46.16	47.31	2078539
2022-06-08	47.00	47.16	46.19	46.35	1941471
2022-06-09	46.19	46.47	45.15	45.21	1854809
2022-06-10	44.72	45.16	44.12	44.76	3138467
2022-06-13	43.93	44.13	42.16	42.41	2766206
2022-06-14	42.54	42.95	42.01	42.32	2104577
2022-06-15	42.67	43.72	42.31	42.94	3047531
2022-06-16	42.06	43.05	42.00	42.77	2373158
2022-06-17	42.98	43.94	42.94	43.53	4280128
2022-06-21	43.80	44.98	43.70	44.10	2764681
2022-06-22	43.73	45.14	43.67	44.48	2079853
2022-06-23	45.06	45.86	44.78	45.70	2449576
2022-06-24	45.90	46.26	45.67	46.15	3293297
2022-06-27	45.94	47.31	45.83	46.68	1472682
2022-06-28	46.93	47.35	46.14	46.25	2127228
2022-06-29	45.96	46.38	45.76	46.29	1425106
2022-06-30	45.92	46.78	45.48	46.04	2048256
2022-07-01	45.97	46.64	45.62	46.46	1605449
2022-07-05	46.18	46.22	44.80	45.81	2305221
2022-07-06	46.06	46.53	45.64	45.82	1538105
2022-07-07	45.94	46.39	45.49	45.26	1543234
2022-07-08	45.19	45.24	44.71	44.81	2038548
2022-07-11	44.64	44.99	44.33	44.53	2442185
2022-07-12	44.15	45.26	44.15	44.83	1285243
2022-07-13	44.42	44.64	43.67	44.38	1804853
2022-07-14	43.60	44.25	43.54	44.02	1765445
2022-07-15	44.75	45.27	44.24	44.63	2586211
2022-07-18	44.84	45.06	44.29	44.60	1522932
2022-07-19	44.99	45.59	44.52	45.43	1360076
2022-07-20	45.38	45.94	45.17	45.42	1100408
2022-07-21	45.41	45.73	45.13	45.69	1108349
2022-07-22	46.20	46.80	45.89	46.17	2287337
2022-07-25	46.12	46.57	45.88	46.06	2715539
2022-07-26	46.11	46.43	45.97	46.15	1604140
2022-07-27	45.55	47.01	45.55	46.50	2822820
2022-07-28	46.78	48.28	46.76	48.26	2304898
2022-07-29	48.40	48.89	47.99	48.40	2132282
2022-08-01	48.14	48.43	47.14	47.23	2684926
2022-08-02	47.11	47.48	46.22	46.35	3125556
2022-08-03	46.79	47.42	46.07	46.17	2145619
2022-08-04	46.20	46.69	45.89	46.66	1857283
2022-08-05	46.48	46.82	46.09	46.76	1473607
2022-08-08	47.22	47.68	46.89	47.11	1549332
2022-08-09	47.32	48.02	47.12	47.99	1373410
2022-08-10	48.57	49.23	48.33	49.18	1884377
2022-08-11	49.42	49.99	49.06	49.19	2260046
2022-08-12	49.47	50.17	49.46	50.13	1393581
2022-08-15	50.14	50.26	49.68	50.03	1010763
2022-08-16	49.77	50.65	49.77	50.39	1187993
2022-08-17	49.95	50.50	49.73	50.30	1130441
2022-08-18	50.30	50.36	48.97	49.41	1797716
2022-08-19	49.13	49.38	48.59	48.83	1842342
2022-08-22	48.55	48.60	47.66	47.74	1093840
2022-08-23	47.64	47.79	46.36	46.65	1356423
2022-08-24	46.55	47.37	46.55	47.20	1217125
2022-08-25	47.48	47.75	47.24	47.68	1526994
2022-08-26	47.76	47.78	46.32	46.36	1602666
2022-08-29	46.10	46.10	45.48	45.50	1888348
2022-08-30	45.62	45.74	44.72	44.86	1050464
2022-08-31	45.32	45.42	44.76	44.87	2735414
2022-09-01	44.60	45.55	44.17	45.53	2319222
2022-09-02	45.86	46.23	45.21	45.32	3004047
2022-09-06	45.60	46.28	45.34	46.08	2001538
2022-09-07	46.18	46.91	45.92	46.90	1897498
2022-09-08	46.60	47.27	46.57	47.16	1520826
2022-09-09	47.26	48.24	47.05	47.98	2049151
2022-09-12	48.15	48.33	47.72	47.80	1452863
2022-09-13	47.00	47.19	45.94	46.17	1752300
2022-09-14	45.97	46.12	45.20	45.67	2004510
2022-09-15	45.85	45.87	44.82	44.88	1384380
2022-09-16	44.89	44.89	44.09	44.64	5223773
2022-09-19	43.88	44.12	42.98	43.75	2686789
2022-09-20	43.25	43.49	42.09	42.30	3352608
2022-09-21	42.61	42.95	41.98	42.00	2650959
2022-09-22	41.91	42.29	41.39	42.01	3113823
2022-09-23	41.78	42.97	41.65	42.37	3170736
2022-09-26	42.32	42.32	40.45	40.90	2422969
2022-09-27	41.16	41.55	40.42	40.55	3750429
2022-09-28	41.07	41.96	40.46	41.70	3539113
2022-09-29	41.28	41.75	40.61	41.08	3333097
2022-09-30	41.58	42.01	41.09	41.71	2668798
2022-10-03	42.42	42.64	41.65	42.16	2291787
2022-10-04	42.37	42.87	41.90	42.39	2593341
2022-10-05	41.75	41.96	40.42	41.08	2399805
2022-10-06	41.05	41.15	39.77	39.41	2808301
2022-10-07	39.07	39.38	37.88	38.04	2542947
2022-10-10	38.22	38.59	37.78	37.84	2418971
2022-10-11	37.81	38.63	37.48	38.56	2506835
2022-10-12	38.57	38.57	37.73	38.16	1660172
2022-10-13	37.49	39.15	37.22	39.04	2797337
2022-10-14	39.56	39.58	37.59	37.65	2981708
2022-10-17	38.32	39.54	38.20	39.40	3072113
2022-10-18	40.02	40.55	39.65	39.99	2750160
2022-10-19	39.38	39.58	38.53	38.86	2464493
2022-10-20	39.02	39.52	38.68	38.89	2590241
2022-10-21	38.99	39.43	38.44	39.20	2383048
2022-10-24	39.54	39.66	38.61	39.02	2563062
2022-10-25	39.23	40.59	39.20	40.57	1686099
2022-10-26	40.32	40.68	39.10	39.53	3387235
2022-10-27	40.01	40.66	39.20	39.27	3173238
2022-10-28	38.98	39.76	38.49	39.58	2456236
2022-10-31	39.36	40.09	39.33	39.76	2526213
2022-11-01	40.14	40.32	39.66	39.84	1912829
2022-11-02	39.68	40.38	38.84	38.84	1703566
2022-11-03	38.36	39.00	37.70	38.58	1656244
2022-11-04	38.87	39.20	37.65	38.44	3006897
2022-11-07	38.49	38.75	37.55	37.79	3037989
2022-11-08	37.99	38.02	37.38	37.61	2163777
2022-11-09	37.37	37.90	37.18	37.56	2467971
2022-11-10	38.97	40.73	38.87	40.69	3709416
2022-11-11	40.81	40.93	39.85	40.11	2165089
2022-11-14	39.90	40.33	39.32	39.34	2507617
2022-11-15	39.95	40.05	39.22	39.77	2048420
2022-11-16	39.84	40.25	39.49	39.65	2643920
2022-11-17	39.17	39.53	38.93	39.45	1826776
2022-11-18	40.04	40.35	39.70	40.20	4630365
2022-11-21	40.08	40.55	39.71	40.31	1520782
2022-11-22	40.46	40.63	40.14	40.42	1515085
2022-11-23	40.37	40.77	39.95	40.12	1325122
2022-11-25	40.25	40.75	40.21	40.73	889400
2022-11-28	40.53	40.85	39.89	39.92	2965704
2022-11-29	40.10	40.79	39.71	40.75	1636478
2022-11-30	40.48	41.49	40.15	41.47	3052527
2022-12-01	41.81	42.14	40.44	40.88	2192221
2022-12-02	40.77	41.16	40.42	41.00	2053470
2022-12-05	40.74	40.88	40.20	40.25	1469732
2022-12-06	40.45	40.45	39.35	39.55	1237788
2022-12-07	39.33	40.04	39.28	39.41	2072434
2022-12-08	39.53	40.51	39.50	40.15	1964596
2022-12-09	40.10	40.39	39.86	39.89	1432442
2022-12-12	39.90	40.36	39.29	40.30	2838760
2022-12-13	41.48	41.65	40.26	40.89	2996686
2022-12-14	40.89	41.56	40.37	40.58	3443573
2022-12-15	40.04	40.55	39.85	40.37	3389992
2022-12-16	39.88	39.92	38.67	39.12	6652421
2022-12-19	38.98	38.99	38.01	38.45	1903595
2022-12-20	38.16	38.27	37.77	38.01	1958676
2022-12-21	38.41	38.73	38.04	38.27	1931814
2022-12-22	37.99	38.60	37.79	38.42	2164655
2022-12-23	38.26	38.78	38.09	38.75	1158015
2022-12-27	38.83	38.95	38.26	38.52	1712855
2022-12-28	38.61	38.81	37.90	37.94	1660112
2022-12-29	38.21	38.97	38.00	38.91	1170483
2022-12-30	38.72	38.87	38.26	38.73	1337403
2023-01-03	38.96	39.29	38.16	38.59	1780911
2023-01-04	38.94	39.60	38.77	39.25	5832869
2023-01-05	38.87	38.97	37.57	37.25	2518376
2023-01-06	37.29	38.77	37.25	38.70	2282113
2023-01-09	38.61	39.20	38.41	38.47	3352741
2023-01-10	38.30	38.74	38.30	38.59	1185149
2023-01-11	38.97	40.31	38.86	40.27	1730000
2023-01-12	40.52	40.71	40.02	40.46	1411944
2023-01-13	39.99	40.56	39.84	40.15	1271685
2023-01-17	40.34	40.86	40.13	40.47	2851732
2023-01-18	40.60	40.64	39.89	40.00	2542509
2023-01-19	39.88	40.50	39.58	39.61	2227197
2023-01-20	39.63	39.98	39.16	39.98	2576376
2023-01-23	40.06	40.28	39.73	39.93	1506965
2023-01-24	40.03	40.80	39.40	40.63	1502271
2023-01-25	40.45	40.75	40.27	40.60	1508419
2023-01-26	40.81	41.46	40.77	41.03	1800439
2023-01-27	41.00	42.32	40.93	41.97	2812119
2023-01-30	41.67	42.09	41.35	41.36	2012745
2023-01-31	41.37	42.63	41.31	42.59	6169010
2023-02-01	42.37	43.05	41.85	42.83	2273057
2023-02-02	43.33	44.88	43.33	44.41	2669189
2023-02-03	43.57	43.72	42.80	43.38	1891232
2023-02-06	42.90	42.98	42.48	42.69	2318502
2023-02-07	42.57	44.37	42.32	43.87	3469839
2023-02-08	43.72	44.87	43.55	44.76	3300932
2023-02-09	44.81	45.22	43.82	43.92	3914288
2023-02-10	43.76	44.16	43.46	44.09	3414567
2023-02-13	44.10	44.66	43.99	44.46	2633715
2023-02-14	44.31	45.05	44.09	44.65	4791507
2023-02-15	44.33	45.04	44.22	45.02	2248664
2023-02-16	44.29	45.46	44.19	44.97	2696951
2023-02-17	44.98	45.21	44.17	44.75	2255132
2023-02-21	44.45	44.61	43.59	43.85	1674282
2023-02-22	43.88	44.44	43.79	44.08	2293863
2023-02-23	44.30	44.59	43.80	44.20	1519659
2023-02-24	43.76	43.91	43.25	43.63	1900533
2023-02-27	44.24	44.24	42.65	43.06	1941682
2023-02-28	43.06	43.56	42.71	42.84	2757594
2023-03-01	42.87	42.87	41.24	41.65	2277294
2023-03-02	41.38	42.12	41.29	42.11	6700760
2023-03-03	42.47	43.26	42.37	42.98	1869202
2023-03-06	43.24	43.52	42.81	42.88	1843763
2023-03-07	42.93	43.05	41.77	41.82	1571959
2023-03-08	41.74	42.46	41.64	42.09	1880127
2023-03-09	42.20	42.31	41.13	41.25	2019383
2023-03-10	41.36	41.48	39.41	39.92	3254471
2023-03-13	39.76	40.86	39.58	40.26	2116593
2023-03-14	40.88	41.27	40.19	40.64	2368290
2023-03-15	40.28	40.87	39.91	40.56	3088545
2023-03-16	40.17	40.29	39.26	39.95	2717586
2023-03-17	39.94	39.97	38.89	38.91	4633306
2023-03-20	39.05	39.56	38.63	39.40	1972121
2023-03-21	39.60	39.81	38.87	39.23	3346571
2023-03-22	38.86	39.27	38.09	38.18	3064871
2023-03-23	38.21	38.71	37.68	37.84	1980745
2023-03-24	37.75	38.71	37.68	38.70	2324436
2023-03-27	38.99	39.15	38.44	38.50	1445912
2023-03-28	38.08	38.57	37.96	38.37	1641272
2023-03-29	38.94	39.47	38.85	39.39	1724485
2023-03-30	39.87	40.28	39.76	39.88	2028366
2023-03-31	40.18	41.09	40.07	41.06	3070305
2023-04-03	40.99	41.61	40.59	40.91	1881832
2023-04-04	40.91	41.04	40.24	40.78	1643688
2023-04-05	40.61	41.03	40.50	40.14	1987228
2023-04-06	40.39	40.70	39.99	40.68	2296694
2023-04-10	40.36	40.71	40.06	40.69	1240991
2023-04-11	40.61	41.11	40.46	40.75	1821015
2023-04-12	41.19	41.26	40.35	40.41	1490360
2023-04-13	40.38	40.53	39.89	40.20	1709130
2023-04-14	40.41	40.49	39.56	40.22	3130759
2023-04-17	40.25	41.29	40.16	41.27	2621552
2023-04-18	41.18	41.39	40.86	41.20	2047194
2023-04-19	40.93	41.81	40.85	41.63	3098295
2023-04-20	41.60	41.66	41.20	41.63	3708913
2023-04-21	41.78	41.85	41.13	41.53	4672298
2023-04-24	41.68	41.75	40.98	41.16	2627057
2023-04-25	40.98	41.14	40.75	40.86	1991473
2023-04-26	40.76	41.29	40.43	40.57	2542218
2023-04-27	40.00	41.25	39.59	41.09	2824275
2023-04-28	41.25	41.84	41.00	41.33	2770500
2023-05-01	41.35	41.93	41.09	41.22	2049230
2023-05-02	40.95	41.14	39.25	40.18	3110964
2023-05-03	40.36	40.88	39.89	40.19	2126745
2023-05-04	40.11	40.60	39.83	40.26	1543109
2023-05-05	40.48	41.42	40.22	41.33	2407087
2023-05-08	41.30	41.57	41.10	41.27	1172043
2023-05-09	40.95	41.01	40.30	40.75	1245525
2023-05-10	41.06	41.37	40.79	41.16	1545842
2023-05-11	40.80	41.38	40.65	41.35	2044871
2023-05-12	41.37	41.43	40.85	41.38	1850541
2023-05-15	41.34	41.36	40.82	41.25	2381273
2023-05-16	41.28	41.31	40.38	40.38	1972714
2023-05-17	40.50	40.64	40.08	40.54	1952090
2023-05-18	40.40	40.63	39.87	40.23	2109756
2023-05-19	40.55	40.88	40.13	40.34	1433359
2023-05-22	40.28	40.89	39.92	40.65	1572286
2023-05-23	40.61	40.94	40.23	40.24	1923789
2023-05-24	40.17	40.17	39.39	39.44	1802254
2023-05-25	39.43	39.62	38.63	39.00	2321304
2023-05-26	38.87	39.33	38.37	39.23	1913730
2023-05-30	39.42	39.65	39.06	39.20	2163422
2023-05-31	39.25	39.72	39.00	39.67	5176193
2023-06-01	39.68	40.21	39.08	40.09	1883894
2023-06-02	40.55	41.49	40.55	41.16	2390925
2023-06-05	41.00	41.54	40.94	41.16	1455169
2023-06-06	41.47	41.59	41.02	41.53	1448361
2023-06-07	41.74	42.41	41.37	42.24	1321760
2023-06-08	42.01	42.29	41.42	42.09	1677523
2023-06-09	42.29	42.71	42.14	42.55	1852706
2023-06-12	42.48	42.70	42.23	42.48	2096658
2023-06-13	42.19	42.78	42.04	42.62	3135996
2023-06-14	42.80	43.28	42.64	43.11	3406487
2023-06-15	43.12	43.20	42.66	43.03	1890481
2023-06-16	43.26	43.66	43.17	43.42	3779871
2023-06-20	43.42	43.42	42.76	42.89	2253969
2023-06-21	42.59	42.76	42.21	42.45	1703048
2023-06-22	42.52	42.57	40.91	41.21	1857992
2023-06-23	41.09	41.17	40.06	40.23	3926474
2023-06-26	40.09	41.58	40.09	41.49	1776679
2023-06-27	41.62	42.36	41.45	42.21	1916843
2023-06-28	42.11	42.57	41.76	42.18	2376937
2023-06-29	42.04	42.90	41.83	42.88	1900429
2023-06-30	43.34	43.53	42.35	42.96	2999304
2023-07-03	42.69	43.86	42.69	43.66	899176
2023-07-05	43.47	43.92	43.00	43.39	1729796
2023-07-06	42.78	43.48	41.99	42.93	1639118
2023-07-07	42.80	42.89	42.39	42.65	2176781
2023-07-10	42.50	42.78	42.21	42.71	1679955
2023-07-11	42.90	43.35	42.65	43.32	2195506
2023-07-12	43.59	44.02	43.19	43.19	1915464
2023-07-13	43.18	43.43	43.00	43.42	1392325
2023-07-14	43.23	43.46	43.03	43.37	1195609
2023-07-17	43.37	43.44	42.77	42.84	1386471
2023-07-18	42.84	42.87	42.22	42.41	1872305
2023-07-19	42.84	42.97	42.38	42.76	1559068
2023-07-20	42.79	43.08	42.30	43.08	1804815
2023-07-21	43.06	43.61	43.06	43.27	1925229
2023-07-24	43.40	43.67	43.14	43.23	1530346
2023-07-25	43.02	43.21	42.21	42.25	2135293
2023-07-26	42.26	42.75	42.02	42.51	1997576
2023-07-27	42.00	42.54	40.31	40.61	3656557
2023-07-28	41.01	41.06	40.06	40.24	2359974
2023-07-31	40.34	41.08	40.27	40.88	3209810
2023-08-01	40.63	41.03	40.40	40.50	2198699
2023-08-02	40.19	40.75	40.19	40.47	2319044
2023-08-03	40.35	40.39	39.41	40.25	2631330
2023-08-04	40.28	40.91	39.97	40.03	2255920
2023-08-07	40.19	40.46	39.86	40.39	2112246
2023-08-08	40.12	40.20	39.45	39.69	2332140
2023-08-09	39.50	39.67	39.15	39.41	2040688
2023-08-10	39.58	40.31	39.34	39.45	2611389
2023-08-11	39.38	39.78	39.30	39.69	1969207
2023-08-14	39.62	39.65	38.80	39.03	2369695
2023-08-15	38.64	38.81	38.24	38.37	2142035
2023-08-16	38.28	38.43	37.91	38.20	2716217
2023-08-17	38.22	38.91	38.22	38.45	2143329
2023-08-18	38.16	38.70	38.16	38.41	1893604
2023-08-21	38.28	38.34	37.74	38.09	1753927
2023-08-22	38.34	38.50	38.07	38.18	1423331
2023-08-23	38.41	38.86	38.21	38.84	1350653
2023-08-24	38.87	39.47	38.71	38.72	2266030
2023-08-25	38.89	39.50	38.86	39.17	2683858
2023-08-28	39.38	39.81	39.38	39.46	1253688
2023-08-29	39.54	39.78	39.29	39.76	1493859
2023-08-30	40.14	40.46	39.93	40.26	2248522
2023-08-31	40.34	40.34	39.86	39.90	3154326
2023-09-01	40.07	40.19	39.61	39.73	1979391
2023-09-05	39.72	39.99	39.40	39.42	2026462
2023-09-06	39.33	39.43	38.88	39.07	1436961
2023-09-07	38.97	39.44	38.77	39.12	1859561
2023-09-08	39.26	39.29	38.46	38.66	2137356
2023-09-11	38.69	38.77	38.24	38.53	1305725
2023-09-12	38.40	38.80	37.99	38.73	2546311
2023-09-13	38.86	38.92	38.06	38.22	2011896
2023-09-14	38.58	38.87	38.31	38.44	2458089
2023-09-15	38.25	38.57	38.02	38.23	5794697
2023-09-18	38.28	38.28	37.52	37.94	1825738
2023-09-19	37.85	38.06	37.72	37.83	1644893
2023-09-20	38.15	38.33	37.89	37.93	1425994
2023-09-21	37.72	37.72	36.70	36.70	2443916
2023-09-22	36.72	36.80	36.18	36.23	1650031
2023-09-25	36.01	36.26	35.89	36.00	1528339
2023-09-26	35.58	35.94	35.53	35.71	1694966
2023-09-27	35.85	36.09	35.25	35.39	2087510
2023-09-28	35.48	35.89	35.37	35.67	1631982
2023-09-29	36.18	36.35	35.37	35.67	2829402
2023-10-02	35.54	35.72	35.01	35.14	2510183
2023-10-03	35.03	35.28	34.65	34.81	1740789
2023-10-04	35.07	35.43	34.62	35.37	2138758
2023-10-05	35.39	35.74	35.10	35.30	1884793
2023-10-06	35.07	36.15	34.77	35.79	2171305
2023-10-09	35.48	36.56	35.48	36.52	2241393
2023-10-10	36.45	36.91	36.14	36.16	2076436
2023-10-11	36.41	36.87	36.34	36.81	1585844
2023-10-12	36.68	36.69	36.30	36.42	1489382
2023-10-13	36.54	36.68	36.02	36.15	1715779
2023-10-16	36.28	36.52	35.77	36.23	1842866
2023-10-17	36.01	36.65	36.01	36.42	2168907
2023-10-18	36.22	36.33	35.74	35.81	1309547
2023-10-19	35.63	36.01	35.17	35.19	3649473
2023-10-20	35.47	35.56	34.68	34.70	3203776
2023-10-23	34.58	34.84	34.10	34.14	3356058
2023-10-24	34.23	34.86	34.16	34.72	2797393
2023-10-25	34.48	34.67	33.93	33.99	2212056
2023-10-26	34.05	34.29	33.40	33.59	3874969
2023-10-27	32.57	33.15	31.22	31.56	7980877
2023-10-30	31.88	32.08	31.13	31.62	4785846
2023-10-31	31.22	32.12	31.21	31.81	5111833
2023-11-01	31.76	31.86	30.95	31.41	4160147
2023-11-02	32.02	32.70	31.75	32.26	4029993
2023-11-03	32.96	33.80	32.90	33.27	2626991
2023-11-06	33.09	33.15	32.25	32.52	2272243
2023-11-07	32.51	32.51	32.01	32.12	1906634
2023-11-08	32.31	32.79	32.22	32.74	2163241
2023-11-09	32.83	32.89	31.97	31.99	2979434
2023-11-10	32.26	32.76	31.87	32.76	2657068
2023-11-13	32.46	32.55	31.94	32.16	2043842
2023-11-14	33.20	34.23	33.03	33.68	3510473
2023-11-15	33.59	33.88	33.24	33.36	2796932
2023-11-16	33.49	33.58	32.97	33.00	2348536
2023-11-17	33.46	33.51	32.58	32.82	3165325
2023-11-20	32.76	33.26	32.37	33.25	3790658
2023-11-21	33.28	33.49	32.70	32.80	2799952
2023-11-22	33.22	33.27	32.95	33.13	2312469
2023-11-24	33.09	33.36	32.87	33.35	720693
2023-11-27	33.28	33.46	33.09	33.28	2672119
2023-11-28	33.13	33.55	32.85	33.45	2964092
2023-11-29	33.83	34.13	33.21	33.29	3105651
2023-11-30	33.34	33.43	33.02	33.40	4315075
2023-12-01	33.46	34.54	33.33	34.40	2270536
2023-12-04	34.07	34.66	33.99	34.61	2270695
2023-12-05	34.40	34.59	33.99	34.54	3855810
2023-12-06	34.67	35.08	34.50	34.67	3010020
2023-12-07	34.61	35.19	34.26	35.00	3604558
2023-12-08	34.84	35.37	34.69	35.37	4831698
2023-12-11	35.15	35.28	34.77	34.98	3668436
2023-12-12	35.02	35.55	34.68	35.45	2692765
2023-12-13	35.57	37.31	35.45	37.12	3643054
2023-12-14	37.91	38.84	37.78	38.35	3890668
2023-12-15	38.08	38.18	37.26	37.64	5593813
2023-12-18	37.83	37.90	37.45	37.81	3611663
2023-12-19	37.96	38.10	37.45	37.62	3160179
2023-12-20	37.52	37.73	36.99	37.04	2252854
2023-12-21	37.31	37.42	36.87	37.28	2664888
2023-12-22	37.50	37.93	37.42	37.65	2838408
2023-12-26	37.69	38.15	37.64	37.97	1478658
2023-12-27	37.94	38.37	37.81	38.33	1875272
2023-12-28	38.11	38.78	38.07	38.77	1938995
2023-12-29	38.62	38.83	38.27	38.29	2300148
2024-01-02	38.23	38.86	38.00	38.64	2721122
2024-01-03	38.30	38.32	37.58	37.66	2475799
2024-01-04	37.62	38.18	37.44	37.86	2130339
2024-01-05	37.54	38.06	37.32	37.82	2981069
2024-01-08	37.75	38.73	37.65	38.17	2676038
2024-01-09	37.75	38.32	37.54	38.13	3237070
2024-01-10	38.32	38.44	38.10	38.22	2591856
2024-01-11	37.93	38.63	37.66	38.50	3404509
2024-01-12	38.91	39.10	38.32	38.59	2967621
2024-01-16	38.45	38.62	38.16	38.34	3550592
2024-01-17	37.70	38.34	36.95	37.49	3032895
2024-01-18	37.44	37.74	36.94	37.21	5791830
2024-01-19	37.27	37.83	37.04	37.61	3623786
2024-01-22	37.68	38.12	37.68	37.84	3655143
2024-01-23	37.93	38.12	37.37	37.49	3233959
2024-01-24	37.80	37.80	36.68	36.71	3486010
2024-01-25	37.08	37.32	36.37	36.53	3229708
2024-01-26	36.62	36.76	36.18	36.69	3296990
2024-01-29	36.65	37.07	36.47	36.74	2415437
2024-01-30	36.40	36.73	36.16	36.48	4547611
2024-01-31	36.73	36.95	35.87	36.02	5522893
2024-02-01	35.80	36.54	35.38	36.51	3461027
2024-02-02	36.18	36.52	35.54	36.31	3557347
2024-02-05	35.87	35.87	35.39	35.43	2358663
2024-02-06	35.42	35.93	35.33	35.56	3481893
2024-02-07	35.35	35.60	34.44	35.32	5196024
2024-02-08	35.21	35.58	34.88	35.49	3538544
2024-02-09	35.41	35.68	35.26	35.37	3274161
2024-02-12	35.43	35.74	35.34	35.57	2352248
2024-02-13	34.79	34.86	34.19	34.62	2893944
2024-02-14	34.70	35.04	34.61	34.87	3178173
2024-02-15	35.18	36.09	35.09	36.05	2712411
2024-02-16	35.62	36.27	35.43	36.08	2831213
2024-02-20	35.76	36.01	35.54	35.80	2272037
2024-02-21	35.85	36.33	35.66	36.30	2890146
2024-02-22	36.45	36.45	36.10	36.15	2666624
2024-02-23	36.13	36.21	35.84	35.85	1707980
2024-02-26	35.70	35.88	34.96	35.02	1782189
2024-02-27	35.33	35.66	34.90	35.08	3057982
2024-02-28	34.76	35.83	34.76	35.41	2436133
2024-02-29	35.76	35.95	35.32	35.50	4277409
2024-03-01	35.38	35.96	34.99	35.94	3320568
2024-03-04	36.26	37.41	36.24	37.28	3893796
2024-03-05	37.16	37.50	36.97	37.16	2998893
2024-03-06	37.48	37.51	37.07	37.25	3808348
2024-03-07	37.38	37.77	37.26	37.69	2447405
2024-03-08	38.03	38.19	37.78	38.10	2665141
2024-03-11	38.10	38.28	37.69	37.84	2760181
2024-03-12	37.80	37.99	36.98	37.08	3595122
2024-03-13	37.02	37.77	37.00	37.40	2528557
2024-03-14	37.21	37.28	36.11	36.67	2588378
2024-03-15	36.21	37.19	36.21	37.17	3888232
2024-03-18	37.19	37.31	36.74	36.81	1752442
2024-03-19	36.87	37.00	36.41	36.73	1640056
2024-03-20	36.55	37.14	36.39	37.06	1927790
2024-03-21	37.16	38.00	37.16	37.61	2290717
2024-03-22	37.66	37.71	37.02	37.16	1636998
2024-03-25	37.28	37.35	36.75	36.88	1116581
2024-03-26	36.94	36.95	36.39	36.41	1382004
2024-03-27	36.78	37.35	36.61	37.01	4166321
2024-03-28	37.17	37.65	36.98	37.41	3007630
2024-04-01	37.33	37.40	36.63	36.64	1756437
2024-04-02	36.32	36.41	36.01	36.18	1923891
2024-04-03	36.08	36.53	35.82	36.46	1886534
2024-04-04	36.76	37.00	36.16	36.39	1801259
2024-04-05	36.23	36.63	36.07	36.51	1530289
2024-04-08	37.01	37.92	36.95	37.21	4593161
2024-04-09	37.35	37.96	37.21	37.87	3610838
2024-04-10	36.98	37.37	36.72	37.22	4513640
2024-04-11	37.54	37.67	36.67	37.17	4043479
2024-04-12	37.07	37.13	36.26	36.64	3225310
2024-04-15	36.88	36.98	35.64	35.85	1969280
2024-04-16	35.67	35.68	35.22	35.27	2128890
2024-04-17	35.51	35.82	35.17	35.34	2479726
2024-04-18	35.41	35.95	35.14	35.78	3354625
2024-04-19	36.03	36.45	35.95	36.40	3671118
2024-04-22	36.56	37.07	36.28	37.01	2513031
2024-04-23	36.98	37.60	36.98	37.27	2412000
2024-04-24	37.01	38.19	36.87	37.89	2891907
2024-04-25	38.04	38.16	37.72	37.97	2399782
2024-04-26	38.09	38.66	37.89	37.91	2117561
2024-04-29	38.21	38.48	38.02	38.29	2531024
2024-04-30	38.05	38.42	37.78	38.08	3264666
2024-05-01	37.07	38.05	36.86	37.49	5340526
2024-05-02	37.64	37.91	37.01	37.57	5231261
2024-05-03	38.12	38.38	37.84	38.23	2867237
2024-05-06	38.53	38.99	38.26	38.89	2654721
2024-05-07	39.15	39.31	38.85	38.97	2253301
2024-05-08	38.85	38.92	38.13	38.27	2887325
2024-05-09	38.55	39.16	38.27	39.04	3301928
2024-05-10	39.22	39.34	39.00	39.04	1716519
2024-05-13	39.10	39.46	39.00	39.12	1734047
2024-05-14	39.36	39.53	39.03	39.37	1673685
2024-05-15	39.97	39.97	39.53	39.62	1595121
2024-05-16	39.57	39.79	39.41	39.42	1574615
2024-05-17	39.57	39.63	39.36	39.54	2139609
2024-05-20	39.52	39.66	39.18	39.39	1847214
2024-05-21	39.33	39.74	39.16	39.69	2219186
2024-05-22	39.65	40.00	39.45	39.60	2207921
2024-05-23	39.49	39.49	38.80	38.81	1538126
2024-05-24	39.07	39.08	38.85	38.96	1272610
2024-05-28	39.19	39.26	38.19	38.21	1714043
2024-05-29	37.64	37.85	37.03	37.57	1510163
2024-05-30	37.86	38.13	37.72	37.87	1353030
2024-05-31	38.33	38.63	37.97	38.62	3719213
2024-06-03	38.78	39.02	38.53	38.86	2476707
2024-06-04	38.85	39.81	38.63	39.59	2970372
2024-06-05	39.41	39.79	39.11	39.76	1853609
2024-06-06	39.50	39.74	39.37	39.60	1374529
2024-06-07	39.05	39.74	39.05	39.67	2050001
2024-06-10	39.55	40.24	39.37	39.83	2132562
2024-06-11	39.48	39.75	39.25	39.30	2727566
2024-06-12	40.09	40.19	39.41	39.56	1904895
2024-06-13	39.70	40.18	39.60	39.91	1703202
2024-06-14	39.85	40.33	39.63	40.28	1984895
2024-06-17	40.00	40.46	39.66	40.34	1618984
2024-06-18	40.48	40.67	40.36	40.63	1295694
2024-06-20	40.68	40.69	40.39	40.58	1677759
2024-06-21	40.71	40.76	40.34	40.72	4111912
2024-06-24	40.81	41.47	40.66	41.16	1359244
2024-06-25	41.22	41.22	40.55	40.82	1417546
2024-06-26	40.47	40.80	40.37	40.46	1448069
2024-06-27	40.50	40.79	40.33	40.77	1393405
2024-06-28	41.10	41.31	40.70	41.15	3343693
2024-07-01	41.01	41.18	40.57	41.04	1616489
2024-07-02	41.14	41.32	40.83	40.99	2789963
2024-07-03	41.00	41.01	40.49	40.60	918846
2024-07-05	40.68	40.89	40.42	40.87	3267666
2024-07-08	40.90	41.10	40.68	40.82	1802143
2024-07-09	40.83	41.05	40.47	40.39	1471569
2024-07-10	40.59	40.69	40.12	40.65	1675011
2024-07-11	41.42	41.59	40.41	40.61	2135972
2024-07-12	40.81	40.85	40.16	40.35	2568651
2024-07-15	40.68	41.36	40.43	40.56	3724669
2024-07-16	40.78	41.13	40.40	41.08	3121388
2024-07-17	41.05	41.73	41.05	41.67	2672084
2024-07-18	41.50	42.42	41.43	41.63	2153662
2024-07-19	41.87	41.87	41.31	41.52	1044618
2024-07-22	41.54	42.14	41.32	42.03	1686458
2024-07-23	41.98	42.18	41.82	42.01	2712878
2024-07-24	42.05	42.21	41.40	41.50	2021650
2024-07-25	41.56	42.08	40.35	40.67	2018474
2024-07-26	40.89	41.50	40.73	41.27	1361341
2024-07-29	41.33	41.50	40.86	41.16	3155165
2024-07-30	41.31	41.37	40.38	40.85	3251612
2024-07-31	40.72	40.91	39.46	40.07	7241353
2024-08-01	40.52	40.74	40.19	40.73	4092085
2024-08-02	40.80	41.50	40.05	40.59	4218957
2024-08-05	40.39	40.87	39.80	39.96	2922951
2024-08-06	40.03	41.68	39.96	41.22	2104565
2024-08-07	41.22	42.18	41.11	41.15	2882161
2024-08-08	41.12	41.53	40.91	41.36	1311266
2024-08-09	41.52	41.91	41.24	41.87	2946769
2024-08-12	41.71	41.80	41.35	41.56	2148793
2024-08-13	41.95	41.95	41.61	41.69	806867
2024-08-14	41.68	42.10	41.60	41.78	1068166
2024-08-15	41.83	41.97	41.43	41.62	2042580
2024-08-16	41.54	41.83	41.29	41.71	1224718
2024-08-19	41.83	42.07	41.56	41.94	1299914
2024-08-20	42.02	42.19	41.79	42.10	1280912
2024-08-21	42.14	42.38	41.99	42.38	1763443
2024-08-22	42.49	42.65	42.26	42.56	1172618
2024-08-23	42.75	43.33	42.51	43.30	1353637
2024-08-26	43.59	43.69	43.09	43.22	1322351
2024-08-27	43.00	43.81	42.83	43.64	1558464
2024-08-28	43.77	44.22	43.62	44.19	1851475
2024-08-29	44.12	44.51	43.94	44.11	2087673
2024-08-30	44.39	44.53	43.98	44.51	2523292
2024-09-03	44.35	45.10	44.35	44.92	2056414
2024-09-04	44.16	45.10	44.16	44.59	2247595
2024-09-05	44.98	44.98	44.14	44.42	1997364
2024-09-06	44.37	44.37	43.43	44.05	3557497
2024-09-09	44.15	44.77	43.94	44.52	3537443
2024-09-10	44.72	45.68	44.72	45.59	2476327
2024-09-11	45.24	46.03	45.02	45.98	3588049
2024-09-12	46.02	46.64	46.02	46.55	3752036
2024-09-13	46.81	47.23	46.71	47.13	2908726
2024-09-16	47.54	47.55	46.96	46.97	2039141
2024-09-17	46.82	47.04	46.26	46.37	1361927
2024-09-18	46.51	47.11	46.16	46.19	2028042
2024-09-19	46.44	46.44	45.76	46.15	2103994
2024-09-20	45.92	46.18	45.57	45.62	4362848
2024-09-23	45.91	46.40	45.91	46.35	2556877
2024-09-24	45.95	46.34	45.72	46.02	3576364
2024-09-25	46.20	46.40	45.64	45.68	2090707
2024-09-26	45.64	45.76	45.07	45.21	1822580
2024-09-27	45.54	45.69	44.94	44.99	1733313
2024-09-30	44.76	45.45	44.73	45.34	2662383
2024-10-01	45.51	45.58	44.62	44.90	2033072
2024-10-02	44.49	45.14	44.40	45.11	2661306
2024-10-03	45.11	45.22	44.48	44.70	1670161
2024-10-04	44.47	44.72	44.02	44.59	1342414
2024-10-07	44.40	44.40	43.88	44.21	1580676
2024-10-08	44.49	44.58	43.76	44.10	1434053
2024-10-09	44.17	44.25	43.73	43.72	1153886
2024-10-10	43.61	43.93	43.26	43.41	1053895
2024-10-11	43.70	43.84	43.47	43.72	2273740
2024-10-14	43.79	44.21	43.50	43.94	3115086
2024-10-15	44.29	44.94	44.20	44.51	1956228
2024-10-16	44.60	44.95	44.47	44.84	971587
2024-10-17	44.82	44.93	44.25	44.32	1434231
2024-10-18	44.52	44.90	44.30	44.77	1102469
2024-10-21	44.52	44.53	43.74	43.79	1727579
2024-10-22	43.77	44.48	43.73	44.27	1325319
2024-10-23	44.27	45.07	44.22	44.71	1612087
2024-10-24	44.88	45.03	44.46	44.51	2002884
2024-10-25	44.65	44.77	43.81	43.87	1104378
2024-10-28	44.15	44.53	44.06	44.10	1424187
2024-10-29	44.01	44.28	43.60	43.61	1657231
2024-10-30	43.57	43.97	43.41	43.55	3137781
2024-10-31	42.55	42.99	41.87	42.19	4061210
2024-11-01	42.01	42.38	41.04	41.30	2704580
2024-11-04	41.54	42.18	41.38	42.07	3316876
2024-11-05	41.98	43.22	41.80	43.22	1855569
2024-11-06	44.14	44.14	42.83	43.27	3321501
2024-11-07	43.27	43.69	43.02	43.54	3364471
2024-11-08	43.78	44.68	43.56	44.48	2318840
2024-11-11	44.43	45.11	44.43	44.64	1931255
2024-11-12	44.53	44.89	44.21	44.27	2063288
2024-11-13	44.66	45.38	44.53	45.19	2988642
2024-11-14	44.88	44.98	44.52	44.55	2199630
2024-11-15	44.51	44.66	43.98	44.31	3211598
2024-11-18	44.20	44.62	44.16	44.44	1598262
2024-11-19	44.21	44.70	43.95	44.50	1036968
2024-11-20	44.29	44.45	43.89	44.34	1174590
2024-11-21	44.44	45.07	44.23	44.81	1086940
2024-11-22	44.90	45.26	44.83	45.09	1536143
2024-11-25	45.33	45.82	45.30	45.57	2590609
2024-11-26	45.63	46.13	45.40	45.94	2758317
2024-11-27	46.30	46.62	46.23	46.33	1185355
2024-11-29	46.28	46.44	45.80	45.86	1142399
2024-12-02	45.70	45.70	45.10	45.30	1997965
2024-12-03	45.38	45.43	44.70	44.79	1613597
2024-12-04	44.75	45.07	44.61	44.99	1355497
2024-12-05	44.74	45.04	44.46	44.73	1181171
2024-12-06	44.86	45.01	44.68	44.84	1312132
2024-12-09	44.86	44.96	44.47	44.89	1476873
2024-12-10	45.01	45.14	44.30	44.50	1274014
2024-12-11	44.70	44.76	44.27	44.31	1565230
2024-12-12	44.29	45.24	44.23	44.82	1220105
2024-12-13	44.57	44.90	44.35	44.47	1283922
2024-12-16	44.38	45.35	44.37	44.74	1637425
2024-12-17	44.46	44.80	44.27	44.41	2078179
2024-12-18	44.33	44.68	42.94	42.95	2554180
2024-12-19	42.98	43.66	42.33	42.42	2489178
2024-12-20	42.70	43.84	42.46	43.46	5497613
2024-12-23	43.09	43.54	42.92	43.46	1022766
2024-12-24	43.47	43.70	43.22	43.66	981894
2024-12-26	43.42	44.02	43.42	43.88	1651240
2024-12-27	43.54	43.95	43.34	43.41	929155
2024-12-30	43.21	43.21	42.53	43.07	1002468
2024-12-31	43.32	43.53	42.87	43.41	1674722
2025-01-02	43.01	43.35	42.34	42.53	2188130
2025-01-03	42.40	43.08	42.32	43.08	2073168
2025-01-06	43.03	43.03	41.35	41.49	3292854
2025-01-07	41.74	42.04	40.94	41.07	1706890
2025-01-08	41.20	41.27	40.59	40.80	1785607
2025-01-10	40.40	40.83	39.83	40.09	2787356
2025-01-13	40.15	41.01	40.06	40.98	1684303
2025-01-14	41.03	41.36	40.88	41.19	1467841
2025-01-15	42.11	42.16	41.03	41.04	2152343
2025-01-16	41.21	41.45	40.78	41.39	1763569
2025-01-17	41.48	41.49	41.13	41.20	1655157
2025-01-21	41.25	41.75	41.08	41.31	1798816
2025-01-22	41.03	41.04	40.45	40.50	2427247
2025-01-23	40.56	40.72	39.98	40.32	1773825
2025-01-24	40.01	40.77	40.01	40.64	1714296
2025-01-27	40.79	41.92	40.29	41.68	2296538
2025-01-28	41.57	42.28	41.29	41.29	1941290
2025-01-29	41.29	41.40	40.54	40.79	1691624
2025-01-30	41.33	41.91	41.18	41.43	1762231
2025-01-31	41.43	42.08	41.42	41.74	2865214
2025-02-03	41.33	42.00	41.01	41.73	1492182
2025-02-04	41.60	41.74	41.12	41.70	1992246
2025-02-05	41.96	42.37	41.68	42.22	1896075
2025-02-06	42.70	43.62	42.70	42.99	2539232
2025-02-07	42.97	43.67	42.83	42.90	1807971
2025-02-10	42.80	42.97	42.04	42.82	1927277
2025-02-11	42.43	42.78	42.25	42.75	1326973
2025-02-12	41.81	42.73	41.73	42.55	1313842
2025-02-13	42.67	43.18	42.55	43.15	1514943
2025-02-14	43.20	43.73	42.91	42.95	1426427
2025-02-18	42.99	43.10	42.54	43.07	1388324
2025-02-19	43.06	43.13	42.50	42.64	1723317
2025-02-20	42.53	43.11	42.42	43.01	1837474
2025-02-21	42.95	43.24	42.45	42.83	5240267
2025-02-24	42.76	43.49	42.76	43.19	2337602
2025-02-25	43.23	44.26	43.21	43.79	2312635
2025-02-26	43.79	44.04	43.52	43.72	2205665
2025-02-27	43.45	44.50	43.36	44.34	1437182
2025-02-28	44.77	45.21	44.61	45.18	3330378
2025-03-03	45.21	46.10	45.09	46.04	2105083
2025-03-04	46.31	46.47	45.39	45.39	3475840
2025-03-05	44.82	45.65	44.64	45.18	3171824
2025-03-06	44.82	44.83	43.75	44.22	1703509
2025-03-07	44.40	44.84	44.13	44.48	1793139
2025-03-10	44.18	45.73	44.18	44.27	2623680
2025-03-11	44.38	44.54	43.37	43.78	2231410
2025-03-12	43.62	43.94	42.91	42.97	1539087
2025-03-13	42.87	43.34	42.43	42.55	1378309
2025-03-14	42.71	43.31	42.58	43.30	1725362
2025-03-17	43.26	44.11	43.20	43.88	1626918
2025-03-18	43.80	44.11	43.06	43.42	2270630
2025-03-19	43.44	43.87	43.11	43.57	1939344
2025-03-20	43.67	43.88	43.14	43.64	1746898
2025-03-21	43.51	43.72	43.10	43.36	3840995
2025-03-24	43.53	44.40	43.49	44.31	2081836
2025-03-25	44.39	44.66	43.75	44.08	1733958
2025-03-26	44.35	44.48	44.00	44.35	1136594
2025-03-27	44.50	44.94	44.08	44.21	1467650
2025-03-28	44.57	44.67	43.97	44.54	1487163
2025-03-31	44.83	45.42	44.83	45.17	1932486
2025-04-01	45.19	45.52	44.42	45.17	1588631
2025-04-02	45.17	45.53	44.83	45.36	1557371
2025-04-03	44.93	45.56	43.50	43.70	3994164
2025-04-04	42.98	43.29	40.41	40.44	4180867
2025-04-07	39.50	40.89	38.32	39.18	4472648
2025-04-08	40.18	40.22	37.44	38.09	3417150
2025-04-09	37.23	41.35	36.61	40.64	3632327
2025-04-10	40.29	40.81	38.59	39.41	2937065
2025-04-11	39.01	39.67	38.18	39.46	2963546
2025-04-14	40.01	41.02	39.76	40.79	2048028
2025-04-15	40.92	41.24	40.68	41.07	2842131
2025-04-16	41.06	41.78	40.62	40.87	3851798
2025-04-17	41.22	41.81	41.14	41.29	2197554
2025-04-21	40.84	41.24	40.22	40.74	1499714
2025-04-22	41.30	41.74	41.03	41.54	2993314
2025-04-23	42.00	42.45	41.61	41.80	1705760
2025-04-24	41.73	41.91	41.38	41.57	2260773
2025-04-25	41.47	41.54	41.12	41.30	1557881
2025-04-28	41.29	41.73	41.17	41.60	2762863
2025-04-29	41.42	41.68	41.15	41.24	2624277
2025-04-30	41.11	41.96	40.54	41.88	3105864
2025-05-01	41.96	42.88	41.36	42.60	2776066
2025-05-02	43.13	43.92	43.11	43.81	2128682
2025-05-05	43.62	43.62	42.88	43.03	1825887
2025-05-06	42.74	43.10	42.59	42.83	1790084
2025-05-07	42.89	43.12	42.60	42.72	1858289
2025-05-08	42.86	42.93	41.86	42.03	2901332
2025-05-09	42.08	42.47	41.80	42.29	1556056
2025-05-12	42.62	42.98	42.29	42.57	1555145
2025-05-13	42.46	42.71	41.47	41.65	2224707
2025-05-14	41.46	41.49	40.88	41.17	1595137
2025-05-15	41.37	41.90	41.34	41.90	1901116
2025-05-16	41.97	42.45	41.76	42.42	2270452
2025-05-19	42.14	42.37	41.91	42.23	1601167
2025-05-20	42.00	42.27	41.86	42.00	1365438
2025-05-21	41.77	41.88	40.55	40.65	1680256
2025-05-22	40.69	40.98	40.03	40.10	1715635
2025-05-23	39.98	40.17	39.25	39.47	2890754
2025-05-27	39.93	40.20	39.40	40.04	2903459
2025-05-28	40.16	40.75	39.98	40.69	3220815
2025-05-29	40.74	41.35	40.60	41.32	3259910
2025-05-30	41.20	41.47	40.95	41.43	3463323
2025-06-02	41.07	41.52	40.75	41.41	1582382
2025-06-03	41.19	41.31	40.43	41.09	2333278
2025-06-04	41.01	41.27	40.76	41.13	1874557
2025-06-05	41.13	41.24	40.76	40.98	3626395
2025-06-06	41.12	41.51	40.64	41.07	2167229
2025-06-09	41.05	41.76	40.67	41.48	1953772
2025-06-10	41.68	42.22	41.46	41.95	1627204
2025-06-11	41.95	42.10	41.33	41.57	1254964
2025-06-12	41.58	41.96	41.41	41.94	1283217
2025-06-13	41.54	41.81	40.85	41.23	2075257
2025-06-16	41.42	41.63	41.05	41.16	1682656
2025-06-17	40.89	41.16	40.72	40.98	2762701
2025-06-18	41.00	41.50	40.85	41.12	2586654
2025-06-20	41.24	41.49	40.93	41.04	4073092
2025-06-23	41.17	41.58	40.75	41.39	2725388
2025-06-24	41.40	41.46	40.76	40.98	3817669
2025-06-25	40.70	40.73	40.01	40.11	2348938
2025-06-26	40.33	40.88	40.16	40.82	2274988
2025-06-27	41.13	41.18	40.51	40.71	2793222
2025-06-30	40.60	40.85	40.01	40.83	2633264
2025-07-01	40.80	41.37	40.29	40.86	1868922
2025-07-02	40.78	40.93	40.00	40.57	1922160
2025-07-03	40.57	41.06	40.43	40.80	1157828
2025-07-07	40.88	41.60	40.68	40.92	2518987
2025-07-08	40.55	41.25	40.55	40.96	1564200
2025-07-09	40.90	41.15	40.71	40.29	1570295
2025-07-10	40.34	40.77	40.17	40.49	2028048
2025-07-11	40.00	40.58	39.91	40.40	1193922
2025-07-14	40.42	40.76	40.26	40.36	1297337
2025-07-15	40.26	40.42	39.58	39.98	2251618
2025-07-16	40.08	40.75	40.08	40.67	1893765
2025-07-17	40.68	41.01	40.47	40.64	1808667
2025-07-18	40.65	41.03	40.63	40.73	1895033
2025-07-21	40.91	41.08	40.40	40.60	2487237
2025-07-22	40.79	41.44	40.51	41.37	1800730
2025-07-23	41.30	41.44	40.87	41.01	1775494
2025-07-24	40.98	41.00	40.48	40.51	2019528
2025-07-25	40.51	40.58	40.20	40.41	1398246
2025-07-28	40.08	40.47	39.86	39.90	1566629
2025-07-29	40.15	40.64	39.87	40.60	2292176
2025-07-30	40.57	40.61	39.15	39.79	5785232
2025-07-31	40.59	40.81	39.03	39.29	6238487
2025-08-01	39.71	39.85	38.28	38.67	4145087
2025-08-04	38.69	38.88	37.91	37.97	2941909
2025-08-05	38.20	38.82	37.86	38.55	2775770
2025-08-06	38.64	38.79	38.22	38.33	2054093
2025-08-07	38.52	39.03	38.39	38.79	2133364
2025-08-08	38.95	39.00	38.05	38.09	1680038
2025-08-11	37.94	38.15	37.49	37.50	1675616
2025-08-12	37.54	37.87	37.40	37.83	1348299
2025-08-13	37.87	38.55	37.77	38.50	1684059
2025-08-14	38.12	38.27	37.88	38.07	1417450
2025-08-15	38.07	38.56	38.00	38.51	2043363

Explore More About UDR

Coins representing dividend payouts and trends

UDR Dividend History

Discover UDR 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

UDR Stock Split History

Discover UDR 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

UDR Historical Prices

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

Web Analytics