HE Historical Prices

Summary

Key Stock Metrics

7.61

(July 9, 2024)

52-Week Low

18.19

(July 19, 2024)

52-Week High

55.15

(March 18, 2020)

All-Time High

9.33

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-26	17.19	17.38	16.63	16.75	114800
1993-04-27	16.25	16.38	15.50	15.69	248000
1993-04-28	15.88	16.63	15.81	16.63	207800
1993-04-29	16.75	16.81	16.44	16.81	91400
1993-04-30	16.94	17.50	16.94	17.38	93200
1993-05-03	17.25	17.25	17.00	17.06	79000
1993-05-04	16.63	16.88	16.56	16.88	64800
1993-05-05	16.88	16.94	16.75	16.94	62800
1993-05-06	16.94	17.00	16.88	17.00	94600
1993-05-07	17.00	17.25	17.00	17.13	76200
1993-05-10	17.06	17.19	17.06	17.19	56400
1993-05-11	17.19	17.38	17.13	17.31	56600
1993-05-12	17.31	17.50	17.25	17.31	58800
1993-05-13	17.13	17.25	17.06	17.19	57000
1993-05-14	17.13	17.25	17.06	17.13	45400
1993-05-17	17.06	17.25	17.06	17.19	80200
1993-05-18	17.13	17.19	17.06	17.06	70400
1993-05-19	17.06	17.38	17.00	17.38	84600
1993-05-20	17.25	17.56	17.25	17.56	72800
1993-05-21	17.56	17.75	17.50	17.75	34800
1993-05-24	17.69	17.75	17.56	17.63	23400
1993-05-25	17.69	17.88	17.63	17.88	29800
1993-05-26	18.00	18.13	17.94	18.00	97600
1993-05-27	18.06	18.13	17.94	17.94	47000
1993-05-28	17.94	18.00	17.81	18.00	24400
1993-06-01	17.94	18.13	17.88	18.06	183800
1993-06-02	18.00	18.06	18.00	18.00	49400
1993-06-03	18.00	18.13	18.00	18.06	191600
1993-06-04	18.00	18.06	18.00	18.00	41200
1993-06-07	18.00	18.06	18.00	18.00	51400
1993-06-08	18.00	18.13	18.00	18.13	36800
1993-06-09	18.06	18.13	18.00	18.13	36000
1993-06-10	18.19	18.31	18.06	18.06	30800
1993-06-11	18.19	18.19	18.00	18.06	39800
1993-06-14	18.00	18.13	18.00	18.00	37000
1993-06-15	18.00	18.06	17.94	18.00	72800
1993-06-16	18.00	18.13	18.00	18.06	21800
1993-06-17	18.19	18.31	18.06	18.19	27000
1993-06-18	18.06	18.31	18.06	18.25	31600
1993-06-21	18.25	18.44	18.25	18.44	34400
1993-06-22	18.44	18.44	18.38	18.44	50600
1993-06-23	18.50	18.69	18.50	18.69	32800
1993-06-24	18.63	18.81	18.56	18.75	82600
1993-06-25	18.75	18.81	18.69	18.81	22000
1993-06-28	18.75	19.06	18.75	19.06	51200
1993-06-29	19.06	19.25	18.94	19.13	32800
1993-06-30	19.00	19.13	18.94	19.00	39200
1993-07-01	18.94	19.13	18.94	19.13	32000
1993-07-02	19.13	19.25	19.13	19.19	25200
1993-07-06	19.06	19.13	19.00	19.00	20400
1993-07-07	19.06	19.13	19.00	19.06	18400
1993-07-08	19.00	19.06	19.00	19.00	13000
1993-07-09	19.00	19.13	19.00	19.06	15800
1993-07-12	19.06	19.13	19.00	19.00	34800
1993-07-13	19.00	19.25	19.00	19.25	47200
1993-07-14	19.25	19.31	19.19	19.25	38600
1993-07-15	19.25	19.25	19.13	19.13	19400
1993-07-16	19.06	19.19	19.00	19.06	27600
1993-07-19	19.13	19.25	19.13	19.13	42400
1993-07-20	19.06	19.25	19.06	19.19	35200
1993-07-21	19.06	19.19	19.06	19.19	14800
1993-07-22	19.13	19.19	19.06	19.06	13800
1993-07-23	19.06	19.13	19.00	19.06	21600
1993-07-26	19.00	19.19	19.00	19.00	37200
1993-07-27	19.00	19.19	19.00	19.06	10400
1993-07-28	19.00	19.13	19.00	19.00	13000
1993-07-29	19.00	19.13	19.00	19.06	17600
1993-07-30	19.00	19.06	19.00	19.00	17400
1993-08-02	19.06	19.19	18.94	19.06	43600
1993-08-03	19.00	19.13	19.00	19.00	63800
1993-08-04	18.81	18.81	18.69	18.69	26000
1993-08-05	18.69	18.75	18.69	18.69	31800
1993-08-06	18.69	18.75	18.69	18.69	14600
1993-08-09	18.75	18.81	18.69	18.75	71800
1993-08-10	18.75	18.75	18.63	18.63	102400
1993-08-11	18.69	18.75	18.69	18.69	33800
1993-08-12	18.75	18.75	18.63	18.63	38000
1993-08-13	18.63	18.75	18.56	18.75	766600
1993-08-16	18.75	18.88	18.75	18.88	207000
1993-08-17	18.81	18.94	18.81	18.94	176800
1993-08-18	18.94	19.06	18.88	19.06	155600
1993-08-19	19.00	19.06	19.00	19.06	92400
1993-08-20	19.06	19.19	19.06	19.19	85800
1993-08-23	19.06	19.13	19.00	19.06	90400
1993-08-24	19.06	19.19	19.06	19.13	47800
1993-08-25	19.19	19.25	19.13	19.19	54200
1993-08-26	19.19	19.19	19.06	19.13	38600
1993-08-27	19.00	19.06	18.94	19.06	26800
1993-08-30	19.06	19.13	19.00	19.06	23400
1993-08-31	19.00	19.06	19.00	19.06	21400
1993-09-01	19.06	19.13	19.00	19.06	43800
1993-09-02	19.00	19.13	19.00	19.06	45800
1993-09-03	19.00	19.13	19.00	19.13	36600
1993-09-07	19.13	19.13	19.00	19.06	45200
1993-09-08	19.06	19.13	19.00	19.13	35200
1993-09-09	19.06	19.13	19.00	19.06	105200
1993-09-10	19.06	19.13	19.06	19.13	16800
1993-09-13	19.19	19.19	19.06	19.13	51200
1993-09-14	19.06	19.19	19.06	19.06	36200
1993-09-15	19.06	19.13	19.06	19.13	37600
1993-09-16	19.13	19.13	19.06	19.13	28000
1993-09-17	19.00	19.13	19.00	19.13	39200
1993-09-20	19.06	19.13	19.00	19.00	23400
1993-09-21	19.00	19.06	19.00	19.06	59000
1993-09-22	19.06	19.13	19.06	19.13	18800
1993-09-23	19.00	19.19	19.00	19.13	19200
1993-09-24	19.13	19.13	19.00	19.06	94600
1993-09-27	19.00	19.13	19.00	19.00	15600
1993-09-28	19.06	19.13	19.00	19.06	30600
1993-09-29	19.06	19.13	19.06	19.13	39000
1993-09-30	19.06	19.13	19.06	19.13	25600
1993-10-01	19.13	19.13	19.06	19.06	9400
1993-10-04	19.06	19.13	19.06	19.13	32600
1993-10-05	19.13	19.13	19.00	19.06	19200
1993-10-06	19.06	19.06	18.94	18.94	93800
1993-10-07	18.94	19.06	18.94	19.06	21200
1993-10-08	19.00	19.13	19.00	19.13	30400
1993-10-11	19.13	19.13	19.00	19.00	19200
1993-10-12	19.00	19.13	19.00	19.06	16800
1993-10-13	19.06	19.13	19.00	19.00	35200
1993-10-14	19.06	19.06	19.00	19.06	82000
1993-10-15	19.00	19.13	19.00	19.13	22200
1993-10-18	19.19	19.38	19.19	19.25	71400
1993-10-19	19.25	19.25	19.06	19.06	20200
1993-10-20	19.00	19.06	19.00	19.00	44800
1993-10-21	19.00	19.00	18.75	18.81	132600
1993-10-22	18.81	18.81	18.69	18.69	63200
1993-10-25	18.69	18.75	18.69	18.69	43400
1993-10-26	18.69	18.94	18.69	18.94	37400
1993-10-27	18.88	19.00	18.88	19.00	33200
1993-10-28	19.00	19.00	18.88	18.94	87800
1993-10-29	18.88	19.06	18.75	18.94	122800
1993-11-01	18.94	18.94	18.75	18.75	26600
1993-11-02	18.69	18.75	18.63	18.69	66000
1993-11-03	18.63	18.69	18.31	18.31	71200
1993-11-04	18.00	18.06	17.75	17.75	130400
1993-11-05	17.38	17.63	17.25	17.50	106800
1993-11-08	17.44	17.69	17.44	17.56	24600
1993-11-09	17.56	17.63	17.44	17.50	58800
1993-11-10	17.50	17.63	17.38	17.63	29400
1993-11-11	17.50	17.63	17.50	17.50	6400
1993-11-12	17.50	17.69	17.44	17.50	34800
1993-11-15	17.44	17.44	17.38	17.44	85200
1993-11-16	17.38	17.56	17.38	17.50	36200
1993-11-17	17.63	17.69	17.56	17.63	29200
1993-11-18	17.50	17.50	17.25	17.31	33800
1993-11-19	17.44	17.50	17.25	17.38	13200
1993-11-22	17.25	17.31	17.13	17.31	29400
1993-11-23	17.19	17.44	17.19	17.38	16800
1993-11-24	17.38	17.63	17.38	17.63	19400
1993-11-26	17.63	18.00	17.63	17.88	22800
1993-11-29	18.00	18.31	18.00	18.19	79000
1993-11-30	18.13	18.19	18.00	18.00	55400
1993-12-01	18.00	18.06	18.00	18.06	85200
1993-12-02	18.00	18.13	18.00	18.13	18400
1993-12-03	18.13	18.13	18.00	18.06	112000
1993-12-06	18.00	18.19	18.00	18.19	17000
1993-12-07	18.13	18.13	18.06	18.13	225600
1993-12-08	18.06	18.13	18.06	18.13	34600
1993-12-09	18.06	18.13	18.06	18.06	25400
1993-12-10	18.06	18.13	18.06	18.13	24000
1993-12-13	18.13	18.19	18.06	18.13	28000
1993-12-14	18.06	18.13	18.06	18.13	56000
1993-12-15	18.13	18.25	18.00	18.06	55800
1993-12-16	18.19	18.25	18.06	18.06	18600
1993-12-17	18.06	18.13	18.00	18.13	37400
1993-12-20	18.13	18.19	18.06	18.19	25200
1993-12-21	18.13	18.25	18.06	18.06	41400
1993-12-22	18.06	18.13	18.00	18.13	174800
1993-12-23	18.06	18.13	18.00	18.06	272000
1993-12-27	18.00	18.00	17.88	18.00	12600
1993-12-28	17.94	18.06	17.94	17.94	29800
1993-12-29	17.94	18.06	17.94	18.06	35600
1993-12-30	18.00	18.13	18.00	18.06	14000
1993-12-31	18.13	18.13	17.88	17.94	341800
1994-01-03	17.94	18.13	17.94	18.06	100600
1994-01-04	18.13	18.13	18.00	18.00	48400
1994-01-05	18.00	18.25	18.00	18.25	333400
1994-01-06	18.13	18.13	18.00	18.00	370800
1994-01-07	18.00	18.06	18.00	18.00	96000
1994-01-10	18.06	18.19	18.00	18.06	29800
1994-01-11	18.06	18.13	18.00	18.00	75000
1994-01-12	18.13	18.13	17.94	17.94	52000
1994-01-13	17.88	17.88	17.50	17.56	30800
1994-01-14	17.50	17.69	17.50	17.63	27000
1994-01-17	17.63	17.81	17.63	17.75	58600
1994-01-18	17.81	17.81	17.63	17.63	23000
1994-01-19	17.63	17.63	17.38	17.38	96400
1994-01-20	17.38	17.50	17.25	17.25	13000
1994-01-21	17.25	17.31	17.25	17.25	64800
1994-01-24	17.19	17.31	17.13	17.13	86200
1994-01-25	17.13	17.19	16.94	17.06	36600
1994-01-26	16.94	17.44	16.88	17.44	55600
1994-01-27	17.44	17.69	17.38	17.69	19800
1994-01-28	17.69	17.88	17.50	17.50	18600
1994-01-31	17.50	17.69	17.50	17.69	66200
1994-02-01	17.69	17.69	17.31	17.31	15200
1994-02-02	17.31	17.31	17.25	17.25	28200
1994-02-03	17.38	17.38	17.13	17.25	57400
1994-02-04	16.94	16.94	16.44	16.44	573000
1994-02-07	16.50	17.00	16.50	16.94	41800
1994-02-08	16.88	17.06	16.63	16.75	98400
1994-02-09	16.63	17.00	16.56	16.63	141200
1994-02-10	16.75	16.75	16.44	16.50	40800
1994-02-11	16.56	16.63	16.44	16.63	71400
1994-02-14	16.69	16.75	16.63	16.69	74000
1994-02-15	16.69	16.75	16.63	16.69	34000
1994-02-16	16.69	16.69	16.63	16.69	133400
1994-02-17	16.69	16.69	16.19	16.31	125600
1994-02-18	16.44	16.56	16.31	16.44	18600
1994-02-22	16.44	16.69	16.44	16.63	49200
1994-02-23	16.75	16.75	16.50	16.56	23200
1994-02-24	16.56	16.56	16.38	16.50	35800
1994-02-25	16.44	16.50	16.44	16.50	25800
1994-02-28	16.50	16.69	16.50	16.56	28600
1994-03-01	16.63	16.63	16.50	16.56	53800
1994-03-02	16.50	16.69	16.50	16.56	44000
1994-03-03	16.56	16.63	16.44	16.50	28200
1994-03-04	16.63	16.69	16.56	16.69	21200
1994-03-07	16.63	16.75	16.63	16.75	24800
1994-03-08	16.75	16.75	16.56	16.69	31200
1994-03-09	16.63	16.75	16.63	16.69	84200
1994-03-10	16.69	16.75	16.63	16.75	34400
1994-03-11	16.75	16.75	16.56	16.69	128400
1994-03-14	16.75	16.75	16.63	16.75	43400
1994-03-15	16.75	16.75	16.63	16.63	37200
1994-03-16	16.69	16.75	16.63	16.75	62800
1994-03-17	16.75	16.75	16.69	16.75	39400
1994-03-18	16.75	16.75	16.69	16.75	64400
1994-03-21	16.69	16.69	16.63	16.69	64000
1994-03-22	16.75	16.75	16.63	16.69	25200
1994-03-23	16.69	16.75	16.56	16.63	26200
1994-03-24	16.75	16.75	16.63	16.69	26200
1994-03-25	16.69	16.75	16.63	16.69	22400
1994-03-28	16.63	16.75	16.63	16.75	38600
1994-03-29	16.69	16.81	16.56	16.63	46000
1994-03-30	16.56	16.63	16.44	16.44	55400
1994-03-31	16.31	16.44	16.00	16.19	52600
1994-04-04	16.13	16.31	16.06	16.06	50400
1994-04-05	16.13	16.31	16.13	16.19	33000
1994-04-06	16.06	16.25	16.06	16.25	30000
1994-04-07	16.25	16.25	16.06	16.13	98000
1994-04-08	16.13	16.13	16.00	16.00	76800
1994-04-11	16.00	16.13	16.00	16.13	26000
1994-04-12	16.13	16.19	16.13	16.19	29000
1994-04-13	16.19	16.19	16.06	16.13	23600
1994-04-14	16.06	16.13	16.00	16.13	21000
1994-04-15	16.13	16.25	16.00	16.25	65600
1994-04-18	16.25	16.25	16.13	16.19	26400
1994-04-19	16.19	16.19	16.06	16.13	24400
1994-04-20	16.06	16.25	16.06	16.19	43000
1994-04-21	16.25	16.56	16.25	16.50	31600
1994-04-22	16.75	16.88	16.75	16.88	64600
1994-04-25	16.88	16.94	16.75	16.88	22600
1994-04-26	16.94	16.94	16.75	16.88	33200
1994-04-28	16.88	16.94	16.88	16.88	20600
1994-04-29	16.75	17.00	16.69	17.00	29800
1994-05-02	17.00	17.00	16.94	17.00	37200
1994-05-03	16.94	17.31	16.94	17.13	54200
1994-05-04	16.88	17.06	16.88	16.94	35400
1994-05-05	16.94	17.00	16.81	16.81	24400
1994-05-06	16.81	16.88	16.56	16.88	34200
1994-05-09	16.75	16.81	16.19	16.19	19600
1994-05-10	16.25	16.25	15.75	16.00	30400
1994-05-11	15.88	15.94	15.63	15.81	41200
1994-05-12	15.88	15.88	15.63	15.69	33600
1994-05-13	15.69	15.88	15.63	15.75	55600
1994-05-16	15.56	15.63	15.38	15.50	63800
1994-05-17	15.38	15.50	15.31	15.50	47000
1994-05-18	15.63	15.88	15.50	15.88	81400
1994-05-19	15.88	15.88	15.75	15.88	57000
1994-05-20	15.88	15.88	15.63	15.75	20600
1994-05-23	15.88	16.00	15.81	15.94	104800
1994-05-24	15.94	16.00	15.88	16.00	95400
1994-05-25	16.06	16.06	15.88	15.94	52000
1994-05-26	16.00	16.06	15.88	15.94	129000
1994-05-27	15.94	16.19	15.88	16.13	33400
1994-05-31	16.19	16.25	16.06	16.13	33600
1994-06-01	16.25	16.38	16.06	16.31	22000
1994-06-02	16.44	16.50	16.38	16.38	30600
1994-06-03	16.25	16.63	16.25	16.50	31200
1994-06-06	16.63	16.69	16.56	16.56	30800
1994-06-07	16.56	16.75	16.56	16.69	18200
1994-06-08	16.56	16.63	16.38	16.44	36200
1994-06-09	16.56	16.56	16.38	16.38	26600
1994-06-10	16.25	16.44	16.25	16.44	39600
1994-06-13	16.31	16.56	16.31	16.38	40800
1994-06-14	16.44	16.50	16.38	16.44	123400
1994-06-15	16.44	16.50	16.38	16.44	21200
1994-06-16	16.50	16.50	16.38	16.38	30400
1994-06-17	16.38	16.38	16.13	16.19	43000
1994-06-20	16.19	16.19	15.94	16.00	28800
1994-06-21	15.88	15.94	15.75	15.81	61200
1994-06-22	15.88	15.94	15.75	15.88	43000
1994-06-23	15.88	15.88	15.69	15.75	50400
1994-06-24	15.75	15.75	15.38	15.38	35400
1994-06-27	15.19	15.44	15.13	15.44	87000
1994-06-28	15.38	15.44	15.31	15.38	26800
1994-06-29	15.38	15.50	15.25	15.44	38800
1994-06-30	15.44	15.56	15.25	15.50	108600
1994-07-01	15.56	15.56	15.44	15.50	13400
1994-07-05	15.50	15.50	15.13	15.31	95000
1994-07-06	15.44	15.63	15.38	15.56	32400
1994-07-07	15.56	15.69	15.56	15.63	34000
1994-07-08	15.69	15.81	15.69	15.81	153400
1994-07-11	15.81	15.81	15.56	15.75	48800
1994-07-12	15.88	15.88	15.56	15.63	32400
1994-07-13	15.69	15.69	15.56	15.63	12400
1994-07-14	15.75	15.88	15.63	15.81	32200
1994-07-15	15.56	15.75	15.56	15.75	28000
1994-07-18	15.88	15.88	15.56	15.63	17000
1994-07-19	15.63	15.75	15.56	15.69	32600
1994-07-20	15.81	15.88	15.63	15.88	100000
1994-07-21	15.88	15.88	15.69	15.81	46600
1994-07-22	15.81	16.00	15.75	15.94	22800
1994-07-25	16.00	16.00	15.81	15.81	26400
1994-07-26	15.75	15.88	15.69	15.75	19200
1994-07-27	15.69	15.81	15.63	15.81	15000
1994-07-28	15.69	15.88	15.69	15.75	11800
1994-07-29	15.88	16.13	15.88	16.13	30400
1994-08-01	16.00	16.56	15.94	16.56	62600
1994-08-02	16.56	16.94	16.56	16.63	35800
1994-08-03	16.63	16.75	16.44	16.44	51400
1994-08-04	16.19	16.19	15.94	16.06	68800
1994-08-05	15.94	16.00	15.75	15.94	78000
1994-08-08	15.81	16.06	15.75	16.06	27000
1994-08-09	16.00	16.00	15.94	16.00	11800
1994-08-10	16.13	16.31	16.06	16.19	29400
1994-08-11	16.25	16.31	16.06	16.19	15000
1994-08-12	16.25	16.31	16.06	16.06	26800
1994-08-15	16.00	16.06	15.88	16.00	25400
1994-08-16	15.94	16.06	15.81	15.94	31400
1994-08-17	16.00	16.06	15.94	16.00	21800
1994-08-18	16.00	16.00	15.81	15.81	21400
1994-08-19	15.75	15.94	15.75	15.88	20400
1994-08-22	15.88	15.94	15.63	15.63	16800
1994-08-23	15.75	15.81	15.69	15.81	16200
1994-08-24	15.75	15.94	15.75	15.94	14400
1994-08-25	15.81	15.94	15.69	15.75	24000
1994-08-26	15.69	15.88	15.63	15.81	51400
1994-08-29	16.00	16.13	15.94	16.06	30200
1994-08-30	16.00	16.13	15.94	16.00	21000
1994-08-31	16.00	16.00	15.69	15.88	41000
1994-09-01	15.88	15.88	15.63	15.75	23600
1994-09-02	15.75	15.88	15.63	15.75	38200
1994-09-06	15.69	15.75	15.69	15.69	19400
1994-09-07	15.81	15.81	15.63	15.75	32800
1994-09-08	15.69	15.75	15.63	15.69	18000
1994-09-09	15.69	15.69	15.44	15.63	54200
1994-09-12	15.50	15.56	15.38	15.38	23600
1994-09-13	15.69	15.69	15.44	15.50	34800
1994-09-14	15.56	15.56	15.19	15.25	55400
1994-09-15	15.25	15.25	15.13	15.25	38400
1994-09-16	15.25	15.31	15.19	15.31	60600
1994-09-19	15.25	15.38	15.00	15.19	61600
1994-09-20	15.31	15.31	15.00	15.13	37400
1994-09-21	15.13	15.13	14.94	15.06	34000
1994-09-22	15.19	15.19	15.00	15.00	32200
1994-09-23	15.13	15.25	15.00	15.19	27400
1994-09-26	15.19	15.56	15.19	15.56	45000
1994-09-27	15.56	15.56	15.44	15.50	21200
1994-09-28	15.63	15.69	15.50	15.63	78200
1994-09-29	15.56	15.81	15.56	15.81	24600
1994-09-30	15.69	15.94	15.69	15.81	17800
1994-10-03	15.75	15.94	15.69	15.81	22800
1994-10-04	15.75	15.94	15.63	15.63	37000
1994-10-05	15.56	15.56	15.38	15.50	23800
1994-10-06	15.50	15.63	15.50	15.56	7600
1994-10-07	15.56	15.75	15.50	15.69	12000
1994-10-10	15.75	15.88	15.69	15.75	100000
1994-10-11	15.88	16.13	15.88	15.88	225800
1994-10-12	16.06	16.06	16.00	16.06	23400
1994-10-13	16.19	16.25	16.06	16.13	35200
1994-10-14	16.13	16.19	16.06	16.13	24200
1994-10-17	16.13	16.19	16.06	16.06	10800
1994-10-18	16.25	16.44	16.25	16.31	21800
1994-10-19	16.44	16.44	16.31	16.31	81800
1994-10-20	16.38	16.38	16.19	16.19	17200
1994-10-21	16.19	16.25	16.13	16.13	25400
1994-10-24	16.19	16.25	16.13	16.13	24000
1994-10-25	16.19	16.19	16.06	16.13	31200
1994-10-26	16.06	16.06	15.94	15.94	26800
1994-10-27	15.94	16.06	15.94	16.00	18000
1994-10-28	16.06	16.38	15.94	16.31	567200
1994-10-31	16.38	16.38	16.13	16.25	21200
1994-11-01	16.13	16.31	16.06	16.13	38800
1994-11-02	16.13	16.25	16.06	16.19	23200
1994-11-03	16.19	16.25	16.13	16.13	41800
1994-11-04	16.06	16.06	15.88	15.94	49000
1994-11-07	16.06	16.13	16.00	16.13	33800
1994-11-08	16.06	16.13	16.00	16.13	19800
1994-11-09	16.06	16.13	16.06	16.13	11800
1994-11-10	15.94	15.94	15.75	15.88	117600
1994-11-11	15.81	15.81	15.50	15.63	46400
1994-11-14	15.44	15.63	15.44	15.63	58200
1994-11-15	15.56	15.63	15.44	15.50	48400
1994-11-16	15.44	15.50	15.38	15.44	61800
1994-11-17	15.50	15.50	15.13	15.13	40400
1994-11-18	15.00	15.19	14.94	15.13	45600
1994-11-21	15.25	15.38	15.06	15.06	33800
1994-11-22	15.06	15.13	15.00	15.00	80200
1994-11-23	15.13	15.56	15.06	15.50	35600
1994-11-25	15.50	15.69	15.44	15.69	20400
1994-11-28	15.44	15.81	15.44	15.81	48600
1994-11-29	15.75	15.88	15.69	15.81	23400
1994-11-30	15.81	15.94	15.75	15.88	21400
1994-12-01	15.88	15.94	15.56	15.56	35800
1994-12-02	15.56	15.63	15.50	15.56	15000
1994-12-05	15.50	16.00	15.50	15.69	42200
1994-12-06	15.75	15.94	15.63	15.81	34600
1994-12-07	15.69	15.88	15.69	15.69	43800
1994-12-08	15.69	15.81	15.69	15.81	47200
1994-12-09	15.88	15.88	15.69	15.69	29200
1994-12-12	15.81	16.00	15.81	16.00	47200
1994-12-13	16.06	16.19	16.06	16.06	155200
1994-12-14	16.13	16.13	16.00	16.06	73600
1994-12-15	16.06	16.19	16.00	16.13	152600
1994-12-16	15.94	16.13	15.81	16.06	80200
1994-12-19	15.88	16.00	15.75	15.81	65400
1994-12-20	15.88	16.06	15.81	16.00	40800
1994-12-21	16.13	16.31	16.13	16.19	97400
1994-12-22	16.06	16.19	16.00	16.19	31400
1994-12-23	16.13	16.19	16.13	16.13	14200
1994-12-27	16.06	16.19	15.94	16.00	21800
1994-12-28	16.00	16.19	16.00	16.06	30800
1994-12-29	16.06	16.13	15.94	16.00	22800
1994-12-30	16.06	16.25	16.06	16.19	28600
1995-01-03	16.25	16.38	16.13	16.38	20200
1995-01-04	16.38	16.38	16.31	16.38	28400
1995-01-05	16.38	16.44	16.31	16.44	13200
1995-01-06	16.38	16.50	16.38	16.50	10800
1995-01-09	16.44	16.50	16.38	16.50	21600
1995-01-10	16.44	16.63	16.44	16.50	93000
1995-01-11	16.50	16.63	16.50	16.56	109400
1995-01-12	16.56	16.56	16.44	16.56	33400
1995-01-13	16.63	16.69	16.50	16.69	19400
1995-01-16	16.69	16.94	16.63	16.94	29800
1995-01-17	16.94	17.00	16.88	17.00	33600
1995-01-18	16.94	17.06	16.75	16.88	16800
1995-01-19	16.88	16.88	16.75	16.75	84000
1995-01-20	16.63	16.75	16.50	16.69	15600
1995-01-23	16.75	16.75	16.44	16.56	26000
1995-01-24	16.50	16.69	16.50	16.69	18600
1995-01-25	16.63	16.69	16.56	16.69	89400
1995-01-26	16.75	16.75	16.63	16.69	83600
1995-01-27	16.69	16.88	16.69	16.75	19600
1995-01-30	16.75	16.94	16.75	16.81	34200
1995-01-31	16.75	16.88	16.69	16.75	46800
1995-02-01	16.88	16.88	16.69	16.69	28000
1995-02-02	16.75	16.81	16.69	16.75	41600
1995-02-03	16.81	17.13	16.81	17.13	42000
1995-02-06	17.13	17.44	17.00	17.31	57000
1995-02-07	17.25	17.38	17.19	17.25	34200
1995-02-08	17.31	17.31	17.13	17.19	26400
1995-02-09	17.00	17.00	16.81	16.88	102200
1995-02-10	16.75	17.06	16.69	16.94	69200
1995-02-13	17.00	17.00	16.75	16.75	136200
1995-02-14	16.75	16.75	16.69	16.75	53400
1995-02-15	16.69	16.75	16.63	16.75	35000
1995-02-16	16.63	16.75	16.63	16.69	41600
1995-02-17	16.69	16.69	16.56	16.56	23200
1995-02-21	16.50	16.56	16.44	16.50	15800
1995-02-22	16.44	16.56	16.44	16.50	37400
1995-02-23	16.63	16.69	16.50	16.50	30400
1995-02-24	16.56	16.56	16.44	16.50	34200
1995-02-27	16.44	16.56	16.38	16.44	21200
1995-02-28	16.38	16.50	16.31	16.50	35800
1995-03-01	16.38	16.50	16.25	16.25	54000
1995-03-02	16.31	16.44	16.31	16.38	94600
1995-03-03	16.31	16.31	16.06	16.19	29800
1995-03-06	16.19	16.31	16.19	16.25	65400
1995-03-07	16.19	16.25	16.13	16.13	48200
1995-03-08	16.13	16.25	16.13	16.13	16800
1995-03-09	16.13	16.25	16.06	16.25	19200
1995-03-10	16.25	16.44	16.19	16.25	26400
1995-03-13	16.31	16.38	16.19	16.19	34200
1995-03-14	16.19	16.44	16.19	16.38	16800
1995-03-15	16.38	16.38	16.25	16.38	21000
1995-03-16	16.44	16.81	16.38	16.56	69800
1995-03-17	16.63	16.69	16.50	16.56	68800
1995-03-20	16.50	16.50	16.25	16.31	51200
1995-03-21	16.25	16.44	16.25	16.38	31800
1995-03-22	16.31	16.44	16.31	16.38	61200
1995-03-23	16.38	16.56	16.38	16.44	32800
1995-03-24	16.50	16.69	16.44	16.50	23200
1995-03-27	16.56	16.63	16.44	16.63	62200
1995-03-28	16.50	16.63	16.50	16.56	22200
1995-03-29	16.56	16.75	16.56	16.69	53000
1995-03-30	16.63	16.81	16.63	16.75	42000
1995-03-31	16.69	16.94	16.63	16.75	25600
1995-04-03	16.69	16.88	16.69	16.75	45200
1995-04-04	16.69	17.00	16.69	17.00	52400
1995-04-05	16.94	17.19	16.94	17.13	85800
1995-04-06	17.13	17.19	16.94	17.19	55200
1995-04-07	17.06	17.13	17.00	17.13	23800
1995-04-10	17.13	17.25	17.00	17.13	25200
1995-04-11	17.13	17.25	17.06	17.13	46600
1995-04-12	17.06	17.25	17.06	17.25	14800
1995-04-13	17.19	17.38	17.19	17.25	20200
1995-04-17	17.25	17.50	17.25	17.25	229000
1995-04-18	17.25	17.31	17.19	17.19	52400
1995-04-19	17.13	17.19	17.00	17.06	28400
1995-04-20	17.13	17.25	17.13	17.19	42400
1995-04-21	17.25	17.25	17.19	17.19	148800
1995-04-24	17.13	17.31	17.13	17.31	34200
1995-04-25	17.38	17.69	17.25	17.31	42200
1995-04-26	17.31	17.44	17.25	17.38	14600
1995-04-27	17.25	17.56	17.25	17.31	65400
1995-04-28	17.25	17.38	17.25	17.31	32800
1995-05-01	17.44	17.63	17.38	17.44	97400
1995-05-02	17.44	17.56	17.44	17.50	82000
1995-05-03	17.63	17.63	17.50	17.56	42400
1995-05-04	17.44	17.44	17.25	17.31	102600
1995-05-05	17.38	17.44	17.31	17.31	103200
1995-05-08	17.25	17.44	17.25	17.38	67000
1995-05-09	17.44	17.44	17.38	17.44	33800
1995-05-10	17.38	17.44	17.31	17.31	24000
1995-05-11	17.31	17.44	17.25	17.38	20000
1995-05-12	17.31	17.38	17.25	17.31	17200
1995-05-15	17.44	17.56	17.38	17.56	36200
1995-05-16	17.63	17.81	17.63	17.69	42000
1995-05-17	17.69	17.69	17.56	17.63	56600
1995-05-18	17.63	17.63	17.25	17.31	33200
1995-05-19	17.25	17.31	17.25	17.31	45800
1995-05-22	17.19	17.44	17.06	17.25	79200
1995-05-23	17.19	17.25	17.00	17.13	27000
1995-05-24	17.25	17.50	17.19	17.44	30000
1995-05-25	17.56	17.75	17.44	17.63	20800
1995-05-26	17.56	17.69	17.44	17.63	67600
1995-05-30	17.56	17.81	17.56	17.75	79200
1995-05-31	17.88	17.88	17.69	17.88	43000
1995-06-01	17.75	17.81	17.63	17.69	53200
1995-06-02	17.75	18.00	17.75	17.88	25000
1995-06-05	17.94	18.00	17.81	17.94	34400
1995-06-06	17.81	18.00	17.81	18.00	44600
1995-06-07	17.88	17.88	17.81	17.81	17000
1995-06-08	17.75	17.81	17.69	17.69	26000
1995-06-09	17.75	17.75	17.38	17.38	35600
1995-06-12	17.38	17.56	17.38	17.50	67800
1995-06-13	17.50	17.63	17.50	17.56	73400
1995-06-14	17.69	17.75	17.56	17.63	58000
1995-06-15	17.63	17.75	17.56	17.56	36800
1995-06-16	17.63	17.75	17.63	17.75	54600
1995-06-19	17.75	17.88	17.69	17.81	22200
1995-06-20	17.75	17.88	17.75	17.88	72000
1995-06-21	17.94	18.00	17.94	18.00	26600
1995-06-22	18.00	18.38	18.00	18.25	131200
1995-06-23	18.19	18.31	18.19	18.31	68800
1995-06-26	18.25	18.31	18.13	18.13	55800
1995-06-27	18.13	18.25	18.00	18.25	83600
1995-06-28	18.25	18.31	18.13	18.31	19200
1995-06-29	18.25	18.38	18.13	18.19	70400
1995-06-30	18.06	18.25	18.06	18.19	14800
1995-07-03	18.06	18.31	18.06	18.19	16400
1995-07-05	18.31	18.31	17.94	17.94	35600
1995-07-06	18.06	18.13	17.81	18.06	72200
1995-07-07	18.13	18.13	17.94	18.06	30200
1995-07-10	18.00	18.19	17.81	17.81	67600
1995-07-11	17.69	17.94	17.69	17.94	123000
1995-07-12	17.88	18.31	17.88	18.25	57400
1995-07-13	18.19	18.31	18.19	18.25	116600
1995-07-14	18.13	18.19	18.00	18.06	19400
1995-07-17	18.19	18.25	18.06	18.13	19200
1995-07-18	18.13	18.19	18.00	18.13	38400
1995-07-19	18.00	18.19	18.00	18.19	112200
1995-07-20	18.19	18.19	18.13	18.13	34200
1995-07-21	18.06	18.13	18.00	18.06	62000
1995-07-24	18.00	18.06	17.94	18.00	24400
1995-07-25	18.00	18.06	18.00	18.00	160200
1995-07-26	18.00	18.13	18.00	18.06	74800
1995-07-27	18.13	18.19	18.06	18.19	119400
1995-07-28	18.13	18.13	18.00	18.00	26000
1995-07-31	17.94	18.06	17.88	18.00	37000
1995-08-01	18.00	18.00	17.81	18.00	10200
1995-08-02	18.06	18.06	17.88	17.88	45400
1995-08-03	17.88	17.94	17.75	17.75	31800
1995-08-04	17.75	17.81	17.69	17.81	59000
1995-08-07	17.75	17.88	17.75	17.81	35800
1995-08-08	17.75	17.81	17.50	17.50	32000
1995-08-09	17.44	17.56	17.44	17.44	50400
1995-08-10	17.50	17.56	17.44	17.56	39200
1995-08-11	17.56	17.63	17.50	17.63	17400
1995-08-14	17.50	17.56	17.38	17.50	48400
1995-08-15	17.44	17.50	17.44	17.50	22000
1995-08-16	17.44	17.63	17.44	17.50	53000
1995-08-17	17.56	17.88	17.50	17.75	47000
1995-08-18	17.81	18.06	17.75	18.00	145800
1995-08-21	18.00	18.13	18.00	18.00	31400
1995-08-22	17.94	18.06	17.88	17.88	110400
1995-08-23	18.00	18.00	17.94	17.94	69800
1995-08-24	17.88	18.06	17.88	18.00	26800
1995-08-25	18.00	18.13	18.00	18.13	23200
1995-08-28	18.06	18.19	18.00	18.13	28200
1995-08-29	18.13	18.13	18.00	18.00	58000
1995-08-30	17.94	18.06	17.94	17.94	55600
1995-08-31	17.94	18.13	17.94	18.06	20600
1995-09-01	18.06	18.19	18.06	18.06	26200
1995-09-05	18.06	18.19	18.06	18.13	27600
1995-09-06	18.19	18.19	18.06	18.13	123400
1995-09-07	18.13	18.19	18.06	18.19	33000
1995-09-08	18.19	18.38	18.13	18.19	76000
1995-09-11	18.13	18.31	18.13	18.31	42400
1995-09-12	18.38	18.69	18.38	18.69	106600
1995-09-13	18.63	18.69	18.50	18.56	66400
1995-09-14	18.69	18.75	18.63	18.75	61600
1995-09-15	18.63	18.69	18.50	18.56	74800
1995-09-18	18.56	18.56	18.38	18.44	34200
1995-09-19	18.56	18.69	18.44	18.63	22200
1995-09-20	18.50	18.69	18.50	18.69	32600
1995-09-21	18.63	18.69	18.56	18.69	52400
1995-09-22	18.63	18.69	18.56	18.63	22200
1995-09-25	18.56	18.69	18.56	18.56	15600
1995-09-26	18.56	18.94	18.56	18.94	63600
1995-09-27	18.94	18.94	18.69	18.94	43200
1995-09-28	18.88	19.19	18.81	19.13	47200
1995-09-29	19.13	19.19	19.00	19.00	79200
1995-10-02	19.00	19.06	19.00	19.06	18400
1995-10-03	19.00	19.06	18.88	19.06	111800
1995-10-04	19.06	19.06	19.00	19.06	37200
1995-10-05	19.00	19.19	18.94	19.19	59800
1995-10-06	19.06	19.31	19.00	19.25	75200
1995-10-09	19.25	19.31	19.25	19.31	33200
1995-10-10	19.25	19.44	19.25	19.44	165000
1995-10-11	19.38	19.56	19.38	19.50	85200
1995-10-12	19.38	19.44	19.38	19.38	55000
1995-10-13	19.38	19.44	19.25	19.25	111200
1995-10-16	19.31	19.38	19.25	19.25	27400
1995-10-17	19.38	19.44	19.13	19.25	26800
1995-10-18	19.25	19.31	19.13	19.19	42600
1995-10-19	19.25	19.25	19.19	19.25	32600
1995-10-20	19.31	19.31	19.13	19.31	48000
1995-10-23	19.25	19.44	19.25	19.38	75000
1995-10-24	19.38	19.56	19.38	19.56	37200
1995-10-25	19.56	19.75	19.50	19.69	58200
1995-10-26	19.69	19.81	19.69	19.75	49000
1995-10-27	19.63	19.63	19.25	19.56	75400
1995-10-30	19.56	19.63	19.44	19.63	37200
1995-10-31	19.56	19.56	19.50	19.50	32000
1995-11-01	19.44	19.69	19.44	19.56	41600
1995-11-02	19.56	19.88	19.56	19.81	37000
1995-11-03	19.75	19.88	19.75	19.81	31200
1995-11-06	19.75	19.88	19.56	19.56	25200
1995-11-07	19.63	19.69	19.50	19.63	77400
1995-11-08	19.63	19.81	19.63	19.81	88600
1995-11-09	19.44	19.50	19.31	19.38	36400
1995-11-10	19.31	19.38	19.25	19.31	17600
1995-11-13	19.31	19.31	19.19	19.31	28000
1995-11-14	19.25	19.50	19.19	19.38	42400
1995-11-15	19.31	19.56	19.25	19.44	40800
1995-11-16	19.38	19.56	19.38	19.44	18400
1995-11-17	19.50	19.50	19.25	19.25	24400
1995-11-20	19.31	19.31	18.94	19.00	42600
1995-11-21	19.06	19.06	18.94	19.00	149000
1995-11-22	18.88	18.94	18.81	18.88	29400
1995-11-24	18.88	18.94	18.88	18.94	6400
1995-11-27	18.81	19.13	18.75	19.13	67800
1995-11-28	19.13	19.13	19.00	19.06	26400
1995-11-29	19.06	19.25	19.06	19.19	24600
1995-11-30	19.19	19.19	19.00	19.13	99800
1995-12-01	19.13	19.13	18.88	19.06	33600
1995-12-04	19.06	19.44	19.06	19.31	37800
1995-12-05	19.38	19.69	19.38	19.69	42600
1995-12-06	19.63	19.69	19.38	19.38	47000
1995-12-07	19.44	19.56	19.44	19.56	68400
1995-12-08	19.56	19.63	19.44	19.50	143200
1995-12-11	19.56	19.75	19.56	19.69	62000
1995-12-12	19.56	19.63	19.38	19.56	287000
1995-12-13	19.63	19.63	19.50	19.56	120000
1995-12-14	19.56	19.63	19.50	19.50	62000
1995-12-15	19.50	19.63	19.50	19.56	83800
1995-12-18	19.50	19.50	19.38	19.38	251400
1995-12-19	19.38	19.56	19.38	19.50	160600
1995-12-20	19.63	19.63	19.50	19.50	198800
1995-12-21	19.50	19.56	19.50	19.50	92400
1995-12-22	19.56	19.56	19.50	19.50	38200
1995-12-26	19.50	19.56	19.50	19.50	18600
1995-12-27	19.50	19.69	19.50	19.63	26400
1995-12-28	19.56	19.56	19.31	19.44	92000
1995-12-29	19.44	19.50	19.31	19.38	206600
1996-01-02	19.44	19.50	19.44	19.50	123800
1996-01-03	19.50	19.50	19.44	19.50	162000
1996-01-04	19.50	19.75	19.50	19.69	56800
1996-01-05	19.56	19.63	19.50	19.63	36600
1996-01-08	19.50	19.56	19.50	19.50	27400
1996-01-09	19.44	19.56	19.44	19.50	39400
1996-01-10	19.38	19.44	19.38	19.44	58000
1996-01-11	19.38	19.50	19.38	19.50	22000
1996-01-12	19.31	19.38	19.31	19.38	84000
1996-01-15	19.31	19.44	19.31	19.44	53200
1996-01-16	19.44	19.56	19.38	19.44	107600
1996-01-17	19.38	19.63	19.38	19.56	35600
1996-01-18	19.50	19.63	19.50	19.63	28400
1996-01-19	19.63	19.63	19.44	19.56	47200
1996-01-22	19.56	19.56	19.31	19.38	103600
1996-01-23	19.44	19.44	19.38	19.38	76800
1996-01-24	19.44	19.56	19.44	19.56	63400
1996-01-25	19.56	19.56	19.31	19.38	42400
1996-01-26	19.38	19.44	19.25	19.31	133200
1996-01-29	19.38	19.44	19.31	19.44	75400
1996-01-30	19.38	19.44	19.31	19.31	113000
1996-01-31	19.31	19.38	19.25	19.25	229600
1996-02-01	19.31	19.31	19.19	19.19	39200
1996-02-02	19.19	19.31	19.13	19.19	144800
1996-02-05	19.25	19.25	19.00	19.13	88400
1996-02-06	19.13	19.31	19.13	19.31	187800
1996-02-07	19.31	19.44	19.25	19.44	128600
1996-02-08	19.38	19.44	19.31	19.31	56200
1996-02-09	19.31	19.44	19.31	19.44	106000
1996-02-12	19.19	19.31	19.13	19.25	151400
1996-02-13	19.19	19.25	19.13	19.19	243400
1996-02-14	19.25	19.25	19.13	19.19	1912800
1996-02-15	19.19	19.25	19.19	19.25	149000
1996-02-16	19.25	19.25	19.06	19.13	32600
1996-02-20	19.13	19.13	18.88	18.88	74000
1996-02-21	18.88	18.94	18.81	18.94	40000
1996-02-22	19.00	19.06	18.88	19.00	84800
1996-02-23	19.00	19.06	18.94	19.06	86000
1996-02-26	19.00	19.06	18.94	19.00	98400
1996-02-27	18.94	19.00	18.63	18.63	79400
1996-02-28	18.63	19.00	18.63	19.00	134600
1996-02-29	18.94	18.94	18.81	18.94	139800
1996-03-01	18.88	18.88	18.69	18.75	28600
1996-03-04	18.88	19.00	18.88	19.00	119200
1996-03-05	18.88	18.94	18.69	18.69	253600
1996-03-06	18.63	18.63	18.50	18.50	157000
1996-03-07	18.38	18.44	18.31	18.38	159000
1996-03-08	18.25	18.25	17.94	18.00	187200
1996-03-11	18.00	18.06	17.88	17.94	51800
1996-03-12	17.94	18.00	17.56	17.69	98200
1996-03-13	17.69	17.88	17.69	17.81	172200
1996-03-14	17.81	17.81	17.69	17.69	120000
1996-03-15	17.75	17.75	17.63	17.63	151600
1996-03-18	17.69	17.75	17.56	17.69	310200
1996-03-19	17.69	17.75	17.63	17.63	248000
1996-03-20	17.63	17.63	17.50	17.56	57400
1996-03-21	17.63	17.63	17.50	17.50	89200
1996-03-22	17.56	17.63	17.56	17.63	122800
1996-03-25	17.63	17.69	17.56	17.63	154600
1996-03-26	17.69	17.69	17.63	17.69	161800
1996-03-27	17.69	17.88	17.63	17.81	95600
1996-03-28	17.75	17.81	17.50	17.50	67600
1996-03-29	17.56	17.56	17.31	17.50	503800
1996-04-01	17.44	17.56	17.38	17.56	39800
1996-04-02	17.63	17.69	17.56	17.63	171600
1996-04-03	17.63	17.63	17.50	17.56	157200
1996-04-04	17.50	17.63	17.44	17.50	50000
1996-04-08	17.38	17.38	16.94	16.94	100400
1996-04-09	17.00	17.19	16.94	17.06	105400
1996-04-10	17.06	17.06	16.63	16.81	206200
1996-04-11	16.75	16.88	16.63	16.75	128800
1996-04-12	16.81	16.88	16.75	16.88	50600
1996-04-15	16.88	17.06	16.88	17.06	64200
1996-04-16	17.13	17.25	17.13	17.25	133600
1996-04-17	17.19	17.25	17.19	17.19	43000
1996-04-18	17.25	17.31	17.19	17.19	123600
1996-04-19	17.19	17.25	17.00	17.13	183600
1996-04-22	17.25	17.31	17.19	17.25	75600
1996-04-23	17.31	17.38	17.19	17.19	42400
1996-04-24	17.25	17.38	17.19	17.25	45200
1996-04-25	17.25	17.38	17.19	17.31	88600
1996-04-26	17.38	17.44	17.31	17.31	55200
1996-04-29	17.31	17.38	17.25	17.31	47200
1996-04-30	17.31	17.31	17.25	17.25	26200
1996-05-01	17.25	17.44	17.25	17.31	50400
1996-05-02	17.25	17.31	17.19	17.19	45200
1996-05-03	17.25	17.31	17.13	17.13	58800
1996-05-06	17.19	17.31	17.19	17.31	33600
1996-05-07	17.25	17.31	17.19	17.19	46600
1996-05-08	16.81	17.00	16.69	17.00	168800
1996-05-09	17.13	17.13	17.00	17.00	192200
1996-05-10	17.06	17.19	17.06	17.13	1581600
1996-05-13	17.19	17.31	17.19	17.25	53600
1996-05-14	17.25	17.38	17.25	17.31	31000
1996-05-15	17.38	17.38	17.25	17.31	60600
1996-05-16	17.25	17.31	17.19	17.31	59800
1996-05-17	17.38	17.38	17.31	17.38	22800
1996-05-20	17.44	17.44	17.31	17.31	48400
1996-05-21	17.31	17.31	17.25	17.25	87000
1996-05-22	17.19	17.25	17.13	17.19	24400
1996-05-23	17.31	17.38	17.25	17.25	183200
1996-05-24	17.31	17.31	17.25	17.25	12800
1996-05-28	17.31	17.31	17.06	17.06	35600
1996-05-29	17.19	17.25	17.06	17.13	161200
1996-05-30	17.13	17.13	17.00	17.06	49400
1996-05-31	17.13	17.19	17.00	17.06	36400
1996-06-03	17.00	17.13	16.94	17.00	43000
1996-06-04	17.06	17.13	16.88	17.00	414200
1996-06-05	17.06	17.06	16.94	17.00	23800
1996-06-06	17.00	17.19	17.00	17.13	79000
1996-06-07	17.06	17.06	16.88	16.94	63800
1996-06-10	16.88	16.94	16.88	16.94	19400
1996-06-11	17.06	17.06	16.94	16.94	47600
1996-06-12	17.06	17.06	17.00	17.06	21400
1996-06-13	17.00	17.06	16.88	16.94	38800
1996-06-14	17.00	17.00	16.94	17.00	34200
1996-06-17	17.00	17.00	16.81	16.94	85400
1996-06-18	16.88	16.94	16.81	16.94	25600
1996-06-19	16.94	16.94	16.88	16.94	39200
1996-06-20	17.00	17.06	16.94	17.06	180600
1996-06-21	17.13	17.31	17.13	17.25	53200
1996-06-24	17.31	17.31	17.13	17.19	22800
1996-06-25	17.19	17.31	17.19	17.19	27200
1996-06-26	17.25	17.31	17.13	17.25	77200
1996-06-27	17.25	17.50	17.25	17.50	61000
1996-06-28	17.44	17.75	17.38	17.75	159400
1996-07-01	17.94	18.00	17.88	18.00	65600
1996-07-02	18.00	18.00	17.63	17.63	73000
1996-07-03	17.69	17.75	17.63	17.75	19400
1996-07-05	17.63	17.63	17.19	17.25	27400
1996-07-08	17.25	17.38	17.25	17.38	58200
1996-07-09	17.31	17.38	17.25	17.31	102800
1996-07-10	17.31	17.38	17.31	17.31	216600
1996-07-11	17.31	17.31	17.19	17.31	19800
1996-07-12	17.25	17.44	17.19	17.44	26600
1996-07-15	17.50	17.50	17.25	17.44	42000
1996-07-16	17.50	17.50	17.25	17.31	92000
1996-07-17	17.38	17.38	17.25	17.31	40000
1996-07-18	17.38	17.50	17.31	17.44	27000
1996-07-19	17.50	17.50	17.44	17.50	37200
1996-07-22	17.44	17.50	17.31	17.44	22600
1996-07-23	17.38	17.50	17.31	17.50	28200
1996-07-24	17.44	17.50	17.25	17.31	59600
1996-07-25	17.38	17.50	17.31	17.44	63600
1996-07-26	17.44	17.50	17.38	17.50	34000
1996-07-29	17.50	17.50	17.31	17.38	42600
1996-07-30	17.38	17.44	17.38	17.44	52800
1996-07-31	17.44	17.44	17.38	17.38	38200
1996-08-01	17.38	17.56	17.31	17.56	79000
1996-08-02	17.63	17.69	17.56	17.63	53200
1996-08-05	17.69	17.75	17.56	17.56	76400
1996-08-06	17.63	17.63	17.56	17.56	21800
1996-08-07	17.56	17.56	17.44	17.50	73600
1996-08-08	17.25	17.25	17.19	17.19	222000
1996-08-09	17.19	17.25	17.13	17.19	254600
1996-08-12	17.25	17.31	17.19	17.25	1819000
1996-08-13	17.25	17.25	17.06	17.06	43600
1996-08-14	17.13	17.19	17.06	17.19	32800
1996-08-15	17.19	17.56	17.06	17.38	43000
1996-08-16	17.50	17.50	17.38	17.50	19800
1996-08-19	17.50	17.56	17.38	17.50	63800
1996-08-20	17.56	17.56	17.50	17.50	46600
1996-08-21	17.50	17.50	17.44	17.50	13800
1996-08-22	17.50	17.56	17.44	17.44	198600
1996-08-23	17.50	17.56	17.44	17.50	25800
1996-08-26	17.56	17.63	17.50	17.50	112400
1996-08-27	17.56	17.69	17.50	17.63	33200
1996-08-28	17.69	17.69	17.63	17.69	52800
1996-08-29	17.69	17.69	17.38	17.38	45600
1996-08-30	17.50	17.63	17.44	17.44	37800
1996-09-03	17.50	17.50	17.31	17.31	19800
1996-09-04	17.44	17.44	17.38	17.38	16200
1996-09-05	17.44	17.50	17.38	17.44	26200
1996-09-06	17.38	17.38	17.31	17.31	29600
1996-09-09	17.38	17.44	17.31	17.44	36000
1996-09-10	17.44	17.88	17.38	17.44	53600
1996-09-11	17.50	17.50	17.38	17.44	37200
1996-09-12	17.44	17.50	17.38	17.38	73800
1996-09-13	17.44	17.50	17.44	17.44	29400
1996-09-16	17.44	17.44	17.38	17.38	42400
1996-09-17	17.44	17.44	17.31	17.31	35000
1996-09-18	17.31	17.38	17.31	17.31	23400
1996-09-19	17.31	17.31	17.19	17.25	44800
1996-09-20	17.19	17.19	17.06	17.13	192400
1996-09-23	17.13	17.13	17.06	17.06	50600
1996-09-24	17.13	17.19	17.00	17.13	87400
1996-09-25	17.13	17.19	17.13	17.13	18400
1996-09-26	17.13	17.19	17.06	17.06	31600
1996-09-27	17.06	17.09	17.00	17.00	93200
1996-09-30	17.06	17.13	17.00	17.06	193400
1996-10-01	17.06	17.13	17.00	17.06	88800
1996-10-02	17.06	17.06	17.00	17.00	79200
1996-10-03	17.06	17.13	17.00	17.06	20200
1996-10-04	17.13	17.19	17.06	17.13	48200
1996-10-07	17.25	17.31	17.19	17.31	41200
1996-10-08	17.25	17.31	17.25	17.31	33400
1996-10-09	17.25	17.31	17.13	17.13	83000
1996-10-10	17.19	17.25	17.13	17.13	27200
1996-10-11	17.13	17.25	17.13	17.19	16800
1996-10-14	17.19	17.25	17.13	17.25	24000
1996-10-15	17.25	17.31	16.94	16.94	82400
1996-10-16	17.00	17.25	17.00	17.19	179400
1996-10-17	17.00	17.31	17.00	17.31	81600
1996-10-18	17.25	17.38	17.19	17.31	76400
1996-10-21	17.25	17.31	17.19	17.25	49800
1996-10-22	17.31	17.31	17.19	17.25	43200
1996-10-23	17.31	17.31	17.19	17.19	36600
1996-10-24	17.25	17.38	17.19	17.25	66600
1996-10-25	17.25	17.31	17.19	17.31	27800
1996-10-28	17.31	17.50	17.25	17.50	113400
1996-10-29	17.50	17.69	17.38	17.63	111200
1996-10-30	17.69	17.69	17.56	17.63	22200
1996-10-31	17.63	17.81	17.56	17.81	78600
1996-11-01	17.81	18.00	17.69	17.94	125200
1996-11-04	17.94	18.00	17.81	18.00	63600
1996-11-05	18.06	18.25	18.00	18.13	105400
1996-11-06	18.13	18.44	18.13	18.38	534600
1996-11-07	18.75	18.75	18.07	18.38	863400
1996-11-08	18.38	18.56	18.19	18.31	493800
1996-11-11	18.31	18.31	18.13	18.19	47000
1996-11-12	18.25	18.56	18.13	18.19	166200
1996-11-13	18.25	18.38	18.13	18.31	240600
1996-11-14	18.31	18.31	18.19	18.19	49800
1996-11-15	18.25	18.25	18.06	18.06	63600
1996-11-18	18.06	18.19	18.00	18.00	84800
1996-11-19	18.06	18.31	18.00	18.25	59400
1996-11-20	18.19	18.25	18.13	18.19	74800
1996-11-21	18.19	18.25	18.13	18.25	57800
1996-11-22	18.25	18.25	18.06	18.06	46600
1996-11-25	18.06	18.13	18.00	18.06	119000
1996-11-26	18.00	18.19	18.00	18.06	72400
1996-11-27	18.13	18.25	18.06	18.19	92200
1996-11-29	18.25	18.38	18.19	18.19	80600
1996-12-02	18.38	18.38	18.19	18.25	136200
1996-12-03	18.19	18.31	18.19	18.19	59800
1996-12-04	18.25	18.25	18.00	18.06	47400
1996-12-05	18.19	18.25	18.13	18.19	254800
1996-12-06	18.19	18.19	18.00	18.19	94000
1996-12-09	18.19	18.44	18.19	18.44	109400
1996-12-10	18.38	18.44	18.31	18.31	94200
1996-12-11	18.38	18.38	18.06	18.19	80000
1996-12-12	18.31	18.31	18.06	18.13	51200
1996-12-13	18.13	18.19	18.00	18.06	59400
1996-12-16	18.06	18.19	17.94	18.00	55000
1996-12-17	18.00	18.00	17.75	17.75	72200
1996-12-18	17.75	17.75	17.56	17.56	41200
1996-12-19	17.63	17.63	17.56	17.63	66000
1996-12-20	17.63	17.75	17.56	17.63	221600
1996-12-23	17.75	18.00	17.69	18.00	175600
1996-12-24	18.00	18.00	17.81	17.88	86400
1996-12-26	17.88	17.94	17.81	17.94	48600
1996-12-27	17.94	18.06	17.88	18.06	45600
1996-12-30	18.06	18.06	17.94	18.06	20000
1996-12-31	18.13	18.19	18.06	18.06	48400
1997-01-02	18.13	18.13	17.94	18.00	78600
1997-01-03	18.00	18.06	18.00	18.00	76600
1997-01-06	18.06	18.06	17.81	17.88	84600
1997-01-07	17.81	17.88	17.75	17.88	191600
1997-01-08	17.81	17.94	17.81	17.81	114200
1997-01-09	17.81	17.88	17.75	17.81	149600
1997-01-10	17.69	17.81	17.69	17.75	146400
1997-01-13	17.75	17.88	17.75	17.81	276200
1997-01-14	17.81	17.88	17.81	17.88	101400
1997-01-15	17.81	17.88	17.81	17.81	95600
1997-01-16	17.81	17.88	17.81	17.88	54000
1997-01-17	17.81	17.94	17.81	17.88	165000
1997-01-20	17.81	17.88	17.81	17.81	116800
1997-01-21	17.88	17.88	17.81	17.88	331200
1997-01-22	17.88	17.94	17.81	17.88	180600
1997-01-23	17.88	18.19	17.81	18.00	102000
1997-01-24	18.06	18.06	17.94	17.94	119000
1997-01-27	18.00	18.06	17.81	17.94	57200
1997-01-28	18.00	18.00	17.81	17.81	40000
1997-01-29	17.88	17.88	17.81	17.88	55400
1997-01-30	17.81	17.88	17.75	17.75	44600
1997-01-31	17.75	17.88	17.69	17.75	52400
1997-02-03	17.69	17.75	17.69	17.75	55000
1997-02-04	17.75	17.81	17.56	17.81	81600
1997-02-05	17.81	18.13	17.81	17.94	63400
1997-02-06	17.88	17.94	17.81	17.81	32400
1997-02-07	17.94	18.13	17.88	18.00	774000
1997-02-10	17.44	17.88	17.44	17.88	354400
1997-02-11	17.63	17.81	17.50	17.75	345600
1997-02-12	17.81	17.81	17.69	17.81	40800
1997-02-13	17.75	17.81	17.69	17.69	39400
1997-02-14	17.69	17.75	17.50	17.63	237000
1997-02-18	17.69	17.69	17.56	17.63	78400
1997-02-19	17.63	17.75	17.63	17.69	44800
1997-02-20	17.75	17.75	17.63	17.75	63200
1997-02-21	17.69	17.75	17.63	17.75	65400
1997-02-24	17.69	17.75	17.63	17.69	56800
1997-02-25	17.69	17.75	17.63	17.75	61400
1997-02-26	17.69	17.69	17.56	17.56	54000
1997-02-27	17.63	17.69	17.50	17.56	25800
1997-02-28	17.63	17.63	17.56	17.56	30000
1997-03-03	17.56	17.69	17.50	17.63	70600
1997-03-04	17.69	17.69	17.56	17.56	214400
1997-03-05	17.56	17.63	17.50	17.56	71800
1997-03-06	17.56	17.56	17.44	17.56	34000
1997-03-07	17.63	17.75	17.56	17.63	129200
1997-03-10	17.63	17.63	17.50	17.56	50600
1997-03-11	17.56	17.56	17.38	17.38	287600
1997-03-12	17.44	17.44	17.25	17.31	106200
1997-03-13	17.31	17.38	17.19	17.25	116400
1997-03-14	17.31	17.31	17.25	17.25	28400
1997-03-17	17.31	17.31	17.19	17.25	55600
1997-03-18	17.25	17.25	17.06	17.13	54000
1997-03-19	17.19	17.25	17.13	17.19	76400
1997-03-20	17.25	17.25	17.06	17.06	56200
1997-03-21	17.13	17.31	17.06	17.13	103400
1997-03-24	17.06	17.19	17.00	17.19	84200
1997-03-25	17.31	17.50	17.31	17.31	149400
1997-03-26	17.25	17.31	17.13	17.25	51000
1997-03-27	17.25	17.25	16.88	17.00	75600
1997-03-31	16.94	17.13	16.88	16.94	51000
1997-04-01	17.00	17.13	17.00	17.00	40600
1997-04-02	17.00	17.06	16.94	16.94	50200
1997-04-03	16.94	16.94	16.88	16.94	37600
1997-04-04	16.94	17.00	16.63	16.75	64200
1997-04-07	16.69	16.88	16.63	16.69	33000
1997-04-08	16.75	16.75	16.63	16.75	64200
1997-04-09	16.75	16.94	16.63	16.63	80400
1997-04-10	16.69	16.69	16.44	16.50	171600
1997-04-11	16.50	16.69	16.44	16.63	59400
1997-04-14	16.63	16.69	16.50	16.56	58400
1997-04-15	16.69	16.81	16.50	16.63	62400
1997-04-16	16.56	16.81	16.50	16.81	33600
1997-04-17	16.81	16.94	16.75	16.88	113200
1997-04-18	16.88	17.25	16.88	17.13	36000
1997-04-21	17.13	17.19	16.88	17.00	96800
1997-04-22	17.06	17.06	16.75	16.81	36000
1997-04-23	16.88	16.88	16.56	16.56	97000
1997-04-24	16.56	16.75	16.56	16.69	47800
1997-04-25	16.75	16.75	16.56	16.56	68400
1997-04-28	16.63	16.81	16.63	16.75	84600
1997-04-29	16.88	16.88	16.75	16.75	74400
1997-04-30	16.81	16.81	16.69	16.75	91600
1997-05-01	16.88	16.88	16.75	16.81	102400
1997-05-02	16.75	17.06	16.75	17.00	99000
1997-05-05	17.06	17.38	17.06	17.31	115600
1997-05-06	17.44	17.44	17.31	17.38	69000
1997-05-07	17.44	17.50	17.19	17.25	169000
1997-05-08	17.00	17.19	16.94	17.13	783600
1997-05-09	17.19	17.19	16.94	17.00	412800
1997-05-12	16.94	17.31	16.94	17.31	96400
1997-05-13	17.19	17.25	17.00	17.13	59800
1997-05-14	17.06	17.25	16.94	17.00	65800
1997-05-15	17.00	17.00	16.81	17.00	47200
1997-05-16	17.00	17.06	16.81	17.00	140600
1997-05-19	17.00	17.06	16.88	16.88	38200
1997-05-20	16.94	17.00	16.81	16.94	34600
1997-05-21	17.00	17.00	16.69	16.94	83000
1997-05-22	16.88	16.94	16.81	16.88	55200
1997-05-23	16.94	17.06	16.94	17.06	60200
1997-05-27	17.06	17.25	16.94	17.00	191400
1997-05-28	16.94	17.00	16.88	16.94	67200
1997-05-29	17.00	17.06	16.94	17.06	70200
1997-05-30	17.06	17.31	17.00	17.31	131400
1997-06-02	17.38	17.56	17.25	17.31	101400
1997-06-03	17.38	17.38	17.19	17.25	55600
1997-06-04	17.38	17.50	17.25	17.44	132400
1997-06-05	17.44	17.56	17.44	17.56	78400
1997-06-06	17.31	17.56	17.31	17.56	54200
1997-06-09	17.50	17.56	17.44	17.44	43000
1997-06-10	17.38	17.63	17.31	17.63	77800
1997-06-11	17.69	17.75	17.56	17.69	79000
1997-06-12	17.63	18.06	17.63	18.06	125600
1997-06-13	18.06	18.13	17.94	18.00	113600
1997-06-16	18.00	18.06	18.00	18.00	43400
1997-06-17	18.06	18.19	17.94	18.13	99600
1997-06-18	18.06	18.25	18.00	18.25	77400
1997-06-19	18.38	18.50	18.31	18.50	240400
1997-06-20	18.44	18.69	18.44	18.69	100200
1997-06-23	18.63	18.75	18.44	18.44	110600
1997-06-24	18.50	18.50	18.38	18.47	55600
1997-06-25	18.47	18.63	18.47	18.53	81200
1997-06-26	18.47	18.72	18.44	18.72	112800
1997-06-27	18.63	19.00	18.59	19.00	153800
1997-06-30	19.13	19.56	19.06	19.31	344400
1997-07-01	19.31	19.31	18.63	18.84	143400
1997-07-02	18.84	18.84	18.72	18.81	44600
1997-07-03	18.81	19.19	18.78	19.13	149600
1997-07-07	19.06	19.13	18.88	18.91	123800
1997-07-08	18.84	19.13	18.84	19.00	93800
1997-07-09	18.97	18.97	18.81	18.84	82600
1997-07-10	18.78	18.94	18.72	18.75	233400
1997-07-11	18.75	18.78	18.63	18.72	143000
1997-07-14	18.59	18.94	18.56	18.94	209000
1997-07-15	18.94	18.97	18.72	18.97	38000
1997-07-16	18.97	19.00	18.84	18.91	64200
1997-07-17	18.78	18.94	18.75	18.84	179800
1997-07-18	18.72	18.84	18.69	18.81	73200
1997-07-21	18.81	18.88	18.81	18.81	113400
1997-07-22	18.81	18.88	18.63	18.66	142600
1997-07-23	18.66	18.81	18.66	18.66	85800
1997-07-24	18.69	18.69	18.47	18.53	108200
1997-07-25	18.50	18.56	18.34	18.47	112600
1997-07-28	18.44	18.53	18.34	18.44	65200
1997-07-29	18.41	18.94	18.38	18.53	35600
1997-07-30	18.53	18.59	18.44	18.56	75600
1997-07-31	18.53	18.66	18.53	18.59	68200
1997-08-01	18.66	18.66	18.31	18.47	74000
1997-08-04	18.41	18.44	18.19	18.31	50400
1997-08-05	18.31	18.31	18.22	18.25	72800
1997-08-06	18.25	18.50	18.22	18.44	98400
1997-08-07	18.19	18.22	18.06	18.06	79800
1997-08-08	18.00	18.00	17.69	17.81	495000
1997-08-11	17.81	18.00	17.81	17.94	37200
1997-08-12	18.00	18.06	17.94	17.97	153600
1997-08-13	18.00	18.06	17.75	17.78	64800
1997-08-14	17.75	17.81	17.66	17.69	33200
1997-08-15	17.69	17.75	17.56	17.75	114800
1997-08-18	17.75	17.94	17.72	17.91	68800
1997-08-19	17.94	18.00	17.91	17.94	85400
1997-08-20	17.94	18.06	17.91	18.00	73600
1997-08-21	18.06	18.09	17.81	17.84	153200
1997-08-22	17.78	17.78	17.69	17.72	94200
1997-08-25	17.72	17.94	17.72	17.91	133400
1997-08-26	17.88	18.16	17.88	17.88	65800
1997-08-27	17.84	17.97	17.81	17.94	36800
1997-08-28	17.94	18.09	17.91	18.03	24600
1997-08-29	18.00	18.09	17.97	18.09	50400
1997-09-02	18.06	18.13	18.06	18.13	49200
1997-09-03	18.19	18.25	18.19	18.25	34800
1997-09-04	18.31	18.31	18.13	18.19	63200
1997-09-05	18.06	18.31	18.06	18.28	63000
1997-09-08	18.28	18.47	18.28	18.44	70000
1997-09-09	18.50	18.50	18.22	18.22	114000
1997-09-10	18.28	18.38	18.19	18.31	31200
1997-09-11	18.31	18.31	18.03	18.16	50800
1997-09-12	18.19	18.63	18.16	18.56	138600
1997-09-15	18.59	18.66	18.53	18.56	29800
1997-09-16	18.50	18.72	18.50	18.69	68400
1997-09-17	18.72	18.88	18.69	18.84	75800
1997-09-18	18.88	18.94	18.75	18.84	128600
1997-09-19	18.72	18.94	18.69	18.84	74200
1997-09-22	18.81	18.97	18.81	18.88	43600
1997-09-23	18.88	18.88	18.59	18.72	50400
1997-09-24	18.66	18.81	18.56	18.72	57800
1997-09-25	18.63	18.72	18.56	18.69	34800
1997-09-26	18.66	18.72	18.56	18.56	41200
1997-09-29	18.63	18.81	18.63	18.78	50600
1997-09-30	18.72	18.88	18.50	18.72	87400
1997-10-01	18.66	18.91	18.63	18.91	44200
1997-10-02	18.97	18.97	18.78	18.84	46200
1997-10-03	18.91	19.06	18.84	18.94	62800
1997-10-06	18.91	19.09	18.91	19.09	43600
1997-10-07	19.13	19.13	18.88	18.94	39200
1997-10-08	18.94	18.94	18.66	18.75	80600
1997-10-09	18.69	18.75	18.56	18.66	76000
1997-10-10	18.66	18.66	18.50	18.63	88600
1997-10-13	18.56	18.75	18.56	18.75	73000
1997-10-14	18.72	18.84	18.69	18.75	51200
1997-10-15	18.72	18.81	18.69	18.81	63000
1997-10-16	18.94	18.94	18.66	18.69	61000
1997-10-17	18.56	18.78	18.50	18.63	111000
1997-10-20	18.56	18.91	18.50	18.88	89200
1997-10-21	18.75	18.97	18.75	18.88	33800
1997-10-22	18.97	18.97	18.66	18.69	71400
1997-10-23	18.53	18.66	18.47	18.59	80400
1997-10-24	18.66	18.84	18.63	18.78	100400
1997-10-27	18.72	18.84	18.66	18.72	155400
1997-10-28	18.59	18.59	18.25	18.59	125000
1997-10-29	18.56	18.75	18.56	18.72	83200
1997-10-30	18.75	18.78	18.56	18.59	97200
1997-10-31	18.56	18.94	18.56	18.91	55600
1997-11-03	18.97	18.97	18.84	18.94	77800
1997-11-04	18.91	18.91	18.66	18.84	58200
1997-11-05	18.88	19.09	18.88	19.00	1789000
1997-11-06	18.75	18.88	18.47	18.47	78800
1997-11-07	18.41	18.44	18.13	18.28	111400
1997-11-10	18.25	18.44	18.25	18.38	91800
1997-11-11	18.38	18.56	18.38	18.47	61400
1997-11-12	18.41	18.41	18.22	18.28	115000
1997-11-13	18.16	18.59	18.16	18.56	99600
1997-11-14	18.56	18.56	18.41	18.47	69600
1997-11-17	18.53	18.63	18.44	18.50	72200
1997-11-18	18.53	18.63	18.44	18.59	168400
1997-11-19	18.59	18.81	18.50	18.81	75800
1997-11-20	18.84	18.91	18.75	18.91	95000
1997-11-21	18.91	19.25	18.91	19.25	111800
1997-11-24	19.19	19.22	19.06	19.13	78000
1997-11-25	19.06	19.22	19.06	19.16	40200
1997-11-26	19.09	19.44	19.06	19.38	99400
1997-11-28	19.38	19.47	19.34	19.47	36800
1997-12-01	19.47	19.84	19.47	19.78	148200
1997-12-02	19.72	19.72	19.53	19.69	123400
1997-12-03	19.66	19.75	19.59	19.69	142600
1997-12-04	19.66	19.75	19.66	19.69	57600
1997-12-05	19.72	19.72	19.59	19.66	42600
1997-12-08	19.63	19.75	19.63	19.75	46600
1997-12-09	19.72	19.75	19.44	19.50	178800
1997-12-10	19.44	19.50	19.34	19.38	209600
1997-12-11	19.41	19.41	19.13	19.19	247600
1997-12-12	19.22	19.22	19.00	19.13	173400
1997-12-15	19.13	19.50	19.00	19.50	461200
1997-12-16	19.56	19.66	19.56	19.66	127400
1997-12-17	19.66	19.75	19.50	19.75	94400
1997-12-18	19.75	19.81	19.66	19.81	39400
1997-12-19	19.69	19.75	19.50	19.72	139400
1997-12-22	19.84	20.03	19.84	20.00	104200
1997-12-23	20.00	20.50	20.00	20.50	45400
1997-12-24	20.50	20.50	20.28	20.34	50200
1997-12-26	20.34	20.47	20.34	20.41	31200
1997-12-29	20.41	20.50	20.38	20.44	62400
1997-12-30	20.47	20.66	20.42	20.63	53200
1997-12-31	20.72	20.75	20.44	20.44	47800
1998-01-02	20.44	20.50	20.31	20.38	94400
1998-01-05	20.44	20.44	19.94	20.25	76200
1998-01-06	20.19	20.19	19.75	19.91	214600
1998-01-07	19.88	20.00	19.88	19.97	169200
1998-01-08	19.97	20.09	19.94	20.06	107600
1998-01-09	20.16	20.16	19.94	19.94	181600
1998-01-12	19.81	20.06	19.56	19.88	164000
1998-01-13	19.84	19.84	19.66	19.72	66800
1998-01-14	19.78	19.94	19.72	19.94	177400
1998-01-15	19.94	19.97	19.53	19.56	137200
1998-01-16	19.66	19.78	19.50	19.50	113600
1998-01-20	19.63	19.69	19.34	19.38	62000
1998-01-21	19.47	19.50	19.41	19.50	214000
1998-01-22	19.50	19.78	19.47	19.72	45600
1998-01-23	19.66	19.75	19.50	19.56	132800
1998-01-26	19.59	19.69	19.53	19.59	58000
1998-01-27	19.59	19.88	19.56	19.63	66800
1998-01-28	19.75	19.91	19.63	19.69	183400
1998-01-29	19.75	19.84	19.59	19.59	69800
1998-01-30	19.59	19.88	19.53	19.53	107000
1998-02-02	19.59	20.06	19.59	19.91	136400
1998-02-03	19.88	19.88	19.66	19.69	51200
1998-02-04	19.59	19.97	19.59	19.91	74800
1998-02-05	19.88	20.00	19.88	19.97	40400
1998-02-06	19.88	20.16	19.88	20.13	120800
1998-02-09	20.16	20.28	19.97	20.09	83200
1998-02-10	20.16	20.31	20.03	20.19	29000
1998-02-11	20.31	20.41	20.25	20.31	93000
1998-02-12	20.41	20.47	20.28	20.47	657200
1998-02-13	20.09	20.13	19.94	20.00	248400
1998-02-17	19.91	20.03	19.91	20.03	86600
1998-02-18	19.97	20.16	19.94	20.03	51800
1998-02-19	20.00	20.09	19.97	20.03	60800
1998-02-20	20.00	20.13	19.97	19.97	82000
1998-02-23	19.84	20.09	19.78	20.06	71400
1998-02-24	20.09	20.09	19.72	20.03	127600
1998-02-25	20.09	20.38	20.03	20.28	85400
1998-02-26	20.22	20.28	20.19	20.28	108400
1998-02-27	20.25	20.44	20.22	20.25	108400
1998-03-02	20.19	20.25	20.00	20.06	82200
1998-03-03	20.06	20.09	19.97	20.03	34600
1998-03-04	20.09	20.09	19.97	20.03	31200
1998-03-05	19.97	20.34	19.97	20.16	403800
1998-03-06	20.09	20.34	20.06	20.25	120000
1998-03-09	20.19	20.31	20.19	20.25	107800
1998-03-10	20.28	20.50	20.25	20.50	330000
1998-03-11	20.50	20.50	20.41	20.50	61000
1998-03-12	20.50	20.56	20.41	20.44	31800
1998-03-13	20.47	20.47	20.13	20.31	80200
1998-03-16	20.34	20.69	20.34	20.66	55000
1998-03-17	20.66	20.81	20.66	20.72	52400
1998-03-18	20.75	20.84	20.63	20.69	100000
1998-03-19	20.75	20.88	20.69	20.81	70600
1998-03-20	20.75	20.88	20.69	20.84	90400
1998-03-23	20.84	20.97	20.75	20.81	100200
1998-03-24	20.91	21.09	20.84	20.94	60600
1998-03-25	20.97	20.97	20.72	20.72	82800
1998-03-26	20.75	20.75	20.50	20.63	120800
1998-03-27	20.69	20.78	20.44	20.44	57000
1998-03-30	20.44	20.50	20.25	20.38	58800
1998-03-31	20.38	20.97	20.38	20.75	73200
1998-04-01	20.75	20.91	20.69	20.75	64800
1998-04-02	20.72	21.00	20.69	20.69	84000
1998-04-03	20.75	20.88	20.75	20.81	51800
1998-04-06	20.84	20.91	20.69	20.69	131800
1998-04-07	20.72	20.75	20.34	20.47	163000
1998-04-08	20.44	20.44	20.31	20.31	102600
1998-04-09	20.38	20.50	20.28	20.41	87800
1998-04-13	20.34	20.34	20.13	20.13	54000
1998-04-14	20.09	20.38	20.06	20.31	62200
1998-04-15	20.31	20.75	20.31	20.63	88200
1998-04-16	20.63	20.63	20.22	20.41	115600
1998-04-17	20.44	20.50	20.31	20.50	36400
1998-04-20	20.47	20.69	20.47	20.63	92200
1998-04-21	20.56	20.72	20.09	20.09	136400
1998-04-22	20.16	20.25	20.03	20.03	53200
1998-04-23	20.03	20.06	19.63	19.69	106000
1998-04-24	19.66	19.81	19.66	19.69	49800
1998-04-27	19.66	19.69	19.56	19.66	38000
1998-04-28	19.72	20.00	19.63	19.63	117000
1998-04-29	19.72	19.94	19.63	19.91	78600
1998-04-30	19.94	20.50	19.94	20.25	238000
1998-05-01	20.19	20.31	20.13	20.16	82600
1998-05-04	20.16	20.16	19.91	19.97	82200
1998-05-05	19.91	19.91	19.69	19.88	592600
1998-05-06	19.88	19.94	19.72	19.88	1693800
1998-05-07	19.63	19.69	19.53	19.56	119400
1998-05-08	19.59	19.88	19.59	19.69	130600
1998-05-11	19.66	19.94	19.66	19.78	67600
1998-05-12	19.81	19.81	19.66	19.72	50400
1998-05-13	19.69	19.78	19.47	19.47	154400
1998-05-14	19.44	19.50	19.31	19.31	124000
1998-05-15	19.28	19.44	19.28	19.41	104400
1998-05-18	19.53	19.53	19.22	19.22	91400
1998-05-19	19.22	19.47	19.03	19.16	59600
1998-05-20	19.22	19.38	19.22	19.25	391600
1998-05-21	19.19	19.44	19.19	19.25	125200
1998-05-22	19.25	19.25	19.03	19.03	66000
1998-05-26	19.13	19.16	18.97	19.00	99800
1998-05-27	19.00	19.06	18.94	19.00	136600
1998-05-28	19.00	19.22	18.97	19.13	90000
1998-05-29	19.16	19.22	19.03	19.13	122000
1998-06-01	19.13	20.00	19.09	19.75	217800
1998-06-02	19.84	20.03	19.66	19.78	175200
1998-06-03	19.75	20.00	19.72	19.84	177600
1998-06-04	19.72	19.94	19.66	19.91	201400
1998-06-05	19.91	20.16	19.88	20.13	332800
1998-06-08	20.13	20.22	20.13	20.13	136800
1998-06-09	20.16	20.25	20.00	20.25	232400
1998-06-10	20.25	20.47	20.22	20.38	137600
1998-06-11	20.47	20.47	20.09	20.28	160000
1998-06-12	20.31	20.44	20.31	20.34	93200
1998-06-15	20.41	20.44	20.28	20.41	179000
1998-06-16	20.34	20.66	20.31	20.44	309600
1998-06-17	20.44	20.44	20.22	20.31	77000
1998-06-18	20.38	20.47	20.13	20.34	320600
1998-06-19	20.31	20.34	20.25	20.34	169200
1998-06-22	20.34	20.47	20.34	20.34	63600
1998-06-23	20.41	20.44	20.28	20.34	109600
1998-06-24	20.31	20.41	20.03	20.16	76800
1998-06-25	20.09	20.28	19.88	19.91	69800
1998-06-26	20.00	20.09	19.94	20.06	42600
1998-06-29	20.00	20.25	20.00	20.19	72200
1998-06-30	20.16	20.25	19.84	19.84	159000
1998-07-01	19.91	20.09	19.91	20.06	88600
1998-07-02	20.06	20.06	19.94	19.97	60600
1998-07-06	19.94	20.06	19.91	19.97	96000
1998-07-07	19.91	20.06	19.91	20.00	51800
1998-07-08	20.03	20.03	19.88	19.97	58400
1998-07-09	19.94	20.03	19.91	19.94	43200
1998-07-10	19.97	19.97	19.72	19.81	59800
1998-07-13	19.75	19.81	19.63	19.69	69800
1998-07-14	19.69	19.72	19.47	19.56	110000
1998-07-15	19.66	19.75	19.53	19.63	57400
1998-07-16	19.72	19.75	19.56	19.69	66200
1998-07-17	19.66	19.84	19.66	19.75	60400
1998-07-20	19.69	19.81	19.63	19.75	67200
1998-07-21	19.78	19.81	19.56	19.59	79200
1998-07-22	19.56	19.63	19.50	19.53	53200
1998-07-23	19.50	19.63	19.34	19.38	62800
1998-07-24	19.28	19.41	19.00	19.00	133600
1998-07-27	19.00	19.13	18.78	19.13	74600
1998-07-28	19.09	19.22	18.94	19.09	108000
1998-07-29	19.19	19.25	19.16	19.19	64600
1998-07-30	19.19	19.41	19.16	19.38	80400
1998-07-31	19.44	19.44	18.88	18.91	94600
1998-08-03	18.97	19.13	18.88	19.09	84200
1998-08-04	19.13	19.16	18.75	18.88	58000
1998-08-05	18.81	18.88	18.66	18.75	1681200
1998-08-06	18.50	18.69	18.50	18.69	117400
1998-08-07	18.75	19.06	18.69	18.91	263000
1998-08-10	18.91	18.91	18.56	18.63	43000
1998-08-11	18.53	18.53	18.19	18.38	94400
1998-08-12	18.44	19.00	18.44	18.88	416000
1998-08-13	18.75	18.81	18.36	18.47	131800
1998-08-14	18.53	18.72	18.50	18.59	50800
1998-08-17	18.56	19.09	18.56	18.94	92600
1998-08-18	18.97	19.28	18.97	19.16	209800
1998-08-19	19.13	19.19	19.00	19.03	192800
1998-08-20	19.00	19.03	18.97	19.00	63400
1998-08-21	19.00	19.22	18.84	19.19	141200
1998-08-24	19.28	19.69	19.25	19.50	169600
1998-08-25	19.63	19.75	19.19	19.22	251800
1998-08-26	19.25	19.25	18.84	19.03	134600
1998-08-27	19.00	19.06	18.84	18.88	34000
1998-08-28	18.88	18.88	18.72	18.72	131800
1998-08-31	18.72	19.22	18.72	18.78	150600
1998-09-01	18.72	19.19	18.72	19.13	135400
1998-09-02	19.19	19.22	19.03	19.09	124200
1998-09-03	19.06	19.06	18.81	18.84	137800
1998-09-04	18.94	19.25	18.81	19.00	333000
1998-09-08	19.13	19.31	19.03	19.06	188000
1998-09-09	19.06	19.06	18.69	18.78	208200
1998-09-10	18.72	18.94	18.50	18.75	165600
1998-09-11	18.88	19.13	18.84	19.06	188600
1998-09-14	19.00	19.31	18.97	19.22	53800
1998-09-15	19.16	19.31	19.00	19.16	153400
1998-09-16	19.25	19.44	19.19	19.38	312000
1998-09-17	19.28	19.38	19.13	19.28	103800
1998-09-18	19.56	19.69	19.50	19.59	161200
1998-09-21	19.53	19.84	19.47	19.84	123800
1998-09-22	19.88	20.09	19.88	20.03	58400
1998-09-23	20.00	20.06	19.88	19.94	144600
1998-09-24	19.97	19.97	19.75	19.75	98400
1998-09-25	19.78	20.06	19.75	19.94	171600
1998-09-28	19.88	20.03	19.88	19.94	131800
1998-09-29	19.97	20.22	19.94	20.22	198200
1998-09-30	20.19	20.63	20.13	20.63	175400
1998-10-01	20.50	20.63	20.34	20.50	137400
1998-10-02	20.44	20.81	20.44	20.81	128800
1998-10-05	20.81	21.00	20.75	20.88	154600
1998-10-06	20.94	20.97	20.72	20.94	124000
1998-10-07	20.88	21.13	20.81	21.13	152400
1998-10-08	21.13	21.28	21.03	21.28	128000
1998-10-09	21.22	21.28	20.56	20.56	201600
1998-10-12	20.63	20.63	20.03	20.06	104600
1998-10-13	20.06	20.22	19.81	19.97	181600
1998-10-14	19.94	20.72	19.94	20.72	101000
1998-10-15	20.69	21.28	20.69	21.03	107000
1998-10-16	21.00	21.03	20.56	20.63	66200
1998-10-19	20.56	20.97	20.53	20.81	67800
1998-10-20	20.72	20.78	20.38	20.38	87200
1998-10-21	20.47	20.50	20.16	20.16	67600
1998-10-22	20.19	20.19	19.94	20.00	125200
1998-10-23	19.94	20.03	19.88	19.97	93400
1998-10-26	20.03	20.03	19.92	20.00	89800
1998-10-27	19.81	19.94	19.78	19.88	131400
1998-10-28	19.78	19.94	19.78	19.91	60000
1998-10-29	19.84	19.88	19.78	19.84	50600
1998-10-30	19.75	19.81	19.72	19.81	113400
1998-11-02	19.88	20.25	19.84	20.25	83000
1998-11-03	20.25	20.28	20.09	20.22	73400
1998-11-04	20.13	20.34	19.97	20.19	185600
1998-11-05	20.19	20.50	20.16	20.41	1731000
1998-11-06	19.97	20.03	19.94	19.97	107400
1998-11-09	19.88	19.94	19.81	19.94	66000
1998-11-10	19.69	19.94	19.69	19.91	74400
1998-11-11	19.94	20.00	19.75	19.84	140600
1998-11-12	19.78	19.94	19.72	19.94	47000
1998-11-13	19.81	19.94	19.78	19.84	109000
1998-11-16	19.94	19.94	19.78	19.84	108400
1998-11-17	19.78	19.84	19.59	19.84	80800
1998-11-18	19.88	19.88	19.44	19.72	143000
1998-11-19	19.50	19.63	19.47	19.56	111400
1998-11-20	19.53	19.63	19.44	19.44	90600
1998-11-23	19.66	19.69	19.44	19.44	277400
1998-11-24	19.47	19.47	19.25	19.34	183200
1998-11-25	19.38	19.75	19.38	19.53	175800
1998-11-27	19.53	19.56	19.53	19.53	16000
1998-11-30	19.56	19.56	19.44	19.47	171800
1998-12-01	19.53	19.53	19.44	19.47	109000
1998-12-02	19.47	19.53	19.41	19.53	137000
1998-12-03	19.50	19.50	19.44	19.50	111400
1998-12-04	19.47	19.56	19.41	19.56	65000
1998-12-07	19.56	19.72	19.56	19.72	284800
1998-12-08	19.72	19.78	19.66	19.69	132800
1998-12-09	19.75	19.75	19.69	19.75	70200
1998-12-10	19.75	19.75	19.66	19.72	45600
1998-12-11	19.75	19.81	19.69	19.75	456000
1998-12-14	19.81	19.81	19.50	19.50	81600
1998-12-15	19.66	19.78	19.59	19.72	87600
1998-12-16	19.69	19.78	19.63	19.75	64600
1998-12-17	19.69	19.81	19.69	19.81	66800
1998-12-18	19.78	19.97	19.75	19.88	108600
1998-12-21	19.88	19.97	19.81	19.97	60400
1998-12-22	19.97	20.00	19.84	19.84	79200
1998-12-23	19.78	19.94	19.78	19.78	52800
1998-12-24	19.84	19.91	19.78	19.84	24200
1998-12-28	19.81	19.84	19.78	19.81	63200
1998-12-29	19.78	19.91	19.78	19.88	23800
1998-12-30	19.91	19.91	19.78	19.88	84800
1998-12-31	19.88	20.13	19.88	20.13	114400
1999-01-04	20.19	20.25	20.13	20.22	142800
1999-01-05	20.19	20.19	20.06	20.19	106000
1999-01-06	20.19	20.22	19.94	20.06	103000
1999-01-07	19.97	20.00	19.81	19.94	69800
1999-01-08	19.97	19.97	19.69	19.78	97800
1999-01-11	19.75	19.75	19.34	19.50	131000
1999-01-12	19.56	19.56	19.44	19.50	82200
1999-01-13	19.44	19.81	19.44	19.66	198800
1999-01-14	19.66	19.66	19.38	19.38	107400
1999-01-15	19.38	19.44	19.38	19.44	89600
1999-01-19	19.44	19.47	19.31	19.31	87600
1999-01-20	19.31	19.34	19.28	19.28	74000
1999-01-21	19.31	19.38	19.28	19.34	190800
1999-01-22	19.38	19.44	19.28	19.44	44800
1999-01-25	19.44	19.47	19.31	19.44	157200
1999-01-26	19.38	19.50	19.38	19.50	264800
1999-01-27	19.41	19.50	19.34	19.38	175400
1999-01-28	19.38	19.41	19.19	19.19	438800
1999-01-29	19.25	19.31	18.72	18.72	190000
1999-02-01	18.75	18.84	18.56	18.56	218400
1999-02-02	18.59	18.59	18.19	18.50	288800
1999-02-03	18.53	18.53	18.38	18.41	163800
1999-02-04	18.41	18.41	18.00	18.03	261800
1999-02-05	18.13	18.22	18.03	18.13	113600
1999-02-08	18.16	18.19	17.94	18.13	293000
1999-02-09	18.19	18.25	17.88	18.06	382200
1999-02-10	18.06	18.19	17.94	18.13	126400
1999-02-11	18.00	18.09	17.88	17.97	2287200
1999-02-12	17.75	17.75	17.34	17.41	197800
1999-02-16	17.44	17.56	17.38	17.56	189200
1999-02-17	17.50	17.75	17.47	17.59	135600
1999-02-18	17.59	17.69	17.50	17.53	152600
1999-02-19	17.63	17.66	17.41	17.41	203800
1999-02-22	17.47	17.72	17.47	17.63	126400
1999-02-23	17.72	17.72	17.44	17.50	123000
1999-02-24	17.59	17.75	17.44	17.44	134000
1999-02-25	17.28	17.44	17.25	17.31	179600
1999-02-26	17.44	17.47	17.31	17.44	164800
1999-03-01	17.44	17.44	17.31	17.34	155600
1999-03-02	17.38	17.50	17.38	17.38	354600
1999-03-03	17.56	17.63	17.25	17.44	188400
1999-03-04	17.41	17.66	17.38	17.66	73800
1999-03-05	17.78	18.03	17.78	17.84	335800
1999-03-08	17.84	17.84	17.59	17.63	218600
1999-03-09	17.63	17.63	17.41	17.44	138600
1999-03-10	17.34	17.44	17.34	17.44	123200
1999-03-11	17.53	17.59	17.41	17.59	136200
1999-03-12	17.69	17.88	17.66	17.72	92000
1999-03-15	17.72	17.81	17.69	17.75	100000
1999-03-16	17.69	17.72	17.56	17.59	139600
1999-03-17	17.63	17.69	17.50	17.69	160600
1999-03-18	17.75	17.75	17.63	17.75	82600
1999-03-19	17.63	17.75	17.44	17.47	281400
1999-03-22	17.47	17.53	17.31	17.50	121000
1999-03-23	17.50	17.53	17.31	17.50	172200
1999-03-24	17.50	17.75	17.44	17.75	237200
1999-03-25	17.84	17.97	17.75	17.97	183600
1999-03-26	17.91	17.94	17.84	17.84	110600
1999-03-29	17.81	17.81	17.69	17.72	162000
1999-03-30	17.72	17.72	17.53	17.53	148600
1999-03-31	17.56	17.56	17.50	17.53	160400
1999-04-01	17.53	17.59	17.44	17.59	202200
1999-04-05	17.66	17.69	17.56	17.59	89200
1999-04-06	17.56	17.66	17.50	17.53	103400
1999-04-07	17.50	17.50	17.44	17.47	100800
1999-04-08	17.47	17.72	17.41	17.66	205600
1999-04-09	17.63	17.63	17.41	17.44	110400
1999-04-12	17.38	17.47	17.28	17.44	224600
1999-04-13	17.44	17.50	17.34	17.44	99000
1999-04-14	17.47	17.50	17.38	17.44	143000
1999-04-15	17.44	17.44	17.28	17.44	230400
1999-04-16	17.44	17.44	17.38	17.38	105600
1999-04-19	17.38	17.50	17.38	17.50	174400
1999-04-20	17.63	17.94	17.59	17.81	213400
1999-04-21	17.84	18.03	17.78	17.88	179200
1999-04-22	17.91	17.94	17.69	17.78	206400
1999-04-23	17.78	17.78	17.72	17.78	113200
1999-04-26	17.88	17.88	17.69	17.72	184600
1999-04-27	17.78	17.78	17.69	17.75	105200
1999-04-28	17.81	17.97	17.75	17.88	214400
1999-04-29	17.88	18.00	17.78	17.97	115800
1999-04-30	17.94	18.13	17.78	17.78	181600
1999-05-03	17.84	18.00	17.81	17.91	223800
1999-05-04	17.91	18.06	17.91	17.94	111600
1999-05-05	17.94	18.00	17.81	17.88	2499200
1999-05-06	17.56	17.88	17.47	17.78	495800
1999-05-07	17.78	17.88	17.63	17.63	121000
1999-05-10	17.72	17.84	17.59	17.84	123600
1999-05-11	17.81	17.94	17.78	17.81	144800
1999-05-12	17.88	17.88	17.78	17.88	103000
1999-05-13	17.88	18.13	17.84	18.09	310800
1999-05-14	17.97	17.97	17.69	17.88	142000
1999-05-17	17.88	17.94	17.81	17.91	156000
1999-05-18	17.94	18.00	17.69	17.78	86600
1999-05-19	17.78	18.09	17.75	18.00	137200
1999-05-20	17.97	18.00	17.94	17.94	92800
1999-05-21	18.00	18.06	17.91	18.06	67800
1999-05-24	17.94	18.03	17.94	18.00	137000
1999-05-25	18.06	18.28	18.00	18.28	214600
1999-05-26	18.31	18.38	18.06	18.31	143400
1999-05-27	18.28	18.31	18.00	18.31	117800
1999-05-28	18.31	18.38	18.19	18.38	83800
1999-06-01	18.38	18.44	18.19	18.19	85000
1999-06-02	18.19	18.22	18.00	18.13	113600
1999-06-03	18.13	18.13	17.75	17.94	121200
1999-06-04	17.97	18.00	17.81	17.91	50600
1999-06-07	18.03	18.38	17.94	18.19	447200
1999-06-08	18.06	18.06	17.84	17.84	346400
1999-06-09	17.88	18.03	17.88	17.91	58200
1999-06-10	17.94	17.94	17.78	17.84	73200
1999-06-11	17.94	18.00	17.88	18.00	230000
1999-06-14	18.00	18.00	17.81	17.81	105200
1999-06-15	17.81	18.06	17.78	17.97	127800
1999-06-16	18.00	18.28	18.00	18.22	79200
1999-06-17	18.22	18.22	18.00	18.03	140400
1999-06-18	18.16	18.25	17.91	18.06	220800
1999-06-21	18.00	18.03	17.78	17.88	199800
1999-06-22	17.81	17.94	17.78	17.91	106800
1999-06-23	17.94	17.94	17.75	17.81	274800
1999-06-24	17.78	17.94	17.75	17.78	111200
1999-06-25	17.81	17.91	17.72	17.72	196000
1999-06-28	17.75	17.75	17.63	17.69	164200
1999-06-29	17.69	17.72	17.53	17.56	196400
1999-06-30	17.56	17.81	17.38	17.75	287600
1999-07-01	17.63	17.72	17.38	17.56	140400
1999-07-02	17.63	17.63	17.50	17.50	89200
1999-07-06	17.50	17.59	17.38	17.59	207400
1999-07-07	17.50	17.59	17.38	17.44	128400
1999-07-08	17.44	17.50	17.38	17.41	127800
1999-07-09	17.47	17.59	17.44	17.53	105800
1999-07-12	17.53	17.59	17.38	17.41	115600
1999-07-13	17.41	17.63	17.41	17.59	113800
1999-07-14	17.53	17.63	17.44	17.63	90800
1999-07-15	17.69	17.75	17.44	17.50	276600
1999-07-16	17.59	17.59	17.47	17.47	158600
1999-07-19	17.56	17.63	17.50	17.63	218200
1999-07-20	17.69	17.69	17.47	17.50	143000
1999-07-21	17.59	17.72	17.50	17.72	136800
1999-07-22	17.72	17.84	17.66	17.78	161200
1999-07-23	17.81	17.94	17.69	17.91	143800
1999-07-26	17.88	17.97	17.81	17.88	92000
1999-07-27	17.88	18.06	17.88	18.00	110600
1999-07-28	17.97	18.00	17.75	17.84	109400
1999-07-29	17.72	17.75	17.59	17.72	129800
1999-07-30	17.72	17.88	17.69	17.84	112200
1999-08-02	17.78	18.06	17.78	18.03	118200
1999-08-03	17.88	18.06	17.84	17.97	107800
1999-08-04	18.00	18.09	17.94	18.00	173200
1999-08-05	17.97	18.06	17.97	18.00	2210600
1999-08-06	17.75	17.78	17.50	17.53	245000
1999-08-09	17.50	17.66	17.50	17.59	210000
1999-08-10	17.53	17.59	17.50	17.53	113600
1999-08-11	17.59	17.72	17.47	17.66	178400
1999-08-12	17.66	17.69	17.53	17.53	85200
1999-08-13	17.56	17.56	17.50	17.53	109200
1999-08-16	17.50	17.56	17.38	17.50	190600
1999-08-17	17.59	17.59	17.47	17.50	90600
1999-08-18	17.53	17.53	17.44	17.47	71000
1999-08-19	17.47	17.63	17.38	17.56	234000
1999-08-20	17.53	17.69	17.53	17.69	326800
1999-08-23	17.75	17.94	17.75	17.88	101800
1999-08-24	17.88	17.91	17.78	17.88	160600
1999-08-25	17.91	18.09	17.88	18.00	137200
1999-08-26	18.00	18.09	18.00	18.06	133800
1999-08-27	18.03	18.19	17.91	17.97	225000
1999-08-30	18.00	18.00	17.88	17.91	147800
1999-08-31	17.94	18.00	17.75	17.78	168200
1999-09-01	17.84	18.03	17.81	17.97	116600
1999-09-02	17.94	17.94	17.69	17.81	125000
1999-09-03	17.94	18.16	17.94	18.03	151400
1999-09-07	17.97	18.00	17.84	17.91	358600
1999-09-08	17.88	17.88	17.72	17.72	64200
1999-09-09	17.78	17.81	17.69	17.75	59000
1999-09-10	17.84	17.94	17.81	17.94	102600
1999-09-13	17.97	17.97	17.91	17.94	72600
1999-09-14	17.94	17.94	17.78	17.78	277800
1999-09-15	17.81	17.88	17.75	17.81	137400
1999-09-16	17.75	17.75	17.63	17.63	77000
1999-09-17	17.66	17.78	17.63	17.72	94800
1999-09-20	17.78	17.81	17.59	17.63	265400
1999-09-21	17.63	17.66	17.44	17.47	175400
1999-09-22	17.50	17.50	17.44	17.47	197400
1999-09-23	17.50	17.50	17.28	17.31	81400
1999-09-24	17.34	17.34	17.31	17.34	94000
1999-09-27	17.44	17.44	17.34	17.34	109000
1999-09-28	17.31	17.34	17.22	17.25	144000
1999-09-29	17.25	17.34	17.19	17.25	149400
1999-09-30	17.28	17.59	17.28	17.59	321000
1999-10-01	17.59	17.59	17.41	17.53	96200
1999-10-04	17.56	18.06	17.56	18.06	187800
1999-10-05	18.06	18.06	17.72	17.78	107200
1999-10-06	17.78	17.78	17.69	17.75	96400
1999-10-07	17.78	17.78	17.53	17.63	100800
1999-10-08	17.66	17.66	17.59	17.59	132200
1999-10-11	17.63	17.66	17.47	17.50	96200
1999-10-12	17.47	17.47	17.41	17.41	86600
1999-10-13	17.41	17.47	17.38	17.47	127800
1999-10-14	17.41	17.47	17.41	17.44	54800
1999-10-15	17.47	17.47	17.28	17.31	103600
1999-10-18	17.19	17.38	17.19	17.28	119400
1999-10-19	17.34	17.50	17.22	17.25	174800
1999-10-20	17.25	17.28	17.00	17.09	155600
1999-10-21	17.06	17.06	16.81	16.91	161000
1999-10-22	16.91	16.91	16.81	16.84	207800
1999-10-25	16.84	16.84	16.66	16.78	304000
1999-10-26	16.88	16.88	16.66	16.69	230800
1999-10-27	16.69	16.81	16.69	16.81	333000
1999-10-28	16.94	17.00	16.88	16.91	107600
1999-10-29	17.00	17.00	16.84	16.88	202000
1999-11-01	16.91	17.00	16.81	16.94	153600
1999-11-02	16.91	17.16	16.91	17.06	101200
1999-11-03	17.16	17.22	17.00	17.09	113600
1999-11-04	17.22	17.28	17.06	17.09	109600
1999-11-05	17.13	17.22	16.91	17.03	344200
1999-11-08	16.81	16.81	16.50	16.50	237600
1999-11-09	16.50	16.59	16.31	16.34	258800
1999-11-10	16.38	16.38	16.19	16.25	140800
1999-11-11	16.22	16.25	16.06	16.16	119600
1999-11-12	16.19	16.31	16.00	16.31	167400
1999-11-15	16.41	16.41	16.03	16.19	143400
1999-11-16	16.28	16.38	16.22	16.34	76600
1999-11-17	16.31	16.34	16.09	16.22	117800
1999-11-18	16.25	16.25	16.00	16.03	117400
1999-11-19	16.06	16.06	15.69	15.72	226400
1999-11-22	15.75	15.75	15.28	15.44	338400
1999-11-23	15.47	15.53	15.19	15.31	241200
1999-11-24	15.31	15.44	15.25	15.34	174600
1999-11-26	15.41	15.44	15.31	15.31	43400
1999-11-29	15.31	15.34	14.91	14.97	264200
1999-11-30	15.00	15.28	15.00	15.28	338800
1999-12-01	15.19	15.22	15.06	15.13	198400
1999-12-02	15.13	15.16	15.03	15.03	131600
1999-12-03	15.06	15.31	15.06	15.22	222400
1999-12-06	15.28	15.28	14.97	15.00	168600
1999-12-07	15.06	15.09	14.88	15.06	516800
1999-12-08	15.03	15.06	14.81	14.88	142200
1999-12-09	14.94	14.97	14.56	14.56	267000
1999-12-10	14.69	14.72	14.56	14.63	196600
1999-12-13	14.63	14.66	14.41	14.53	241800
1999-12-14	14.53	14.53	14.38	14.44	274000
1999-12-15	14.41	14.63	14.38	14.59	213400
1999-12-16	14.59	14.59	14.28	14.41	254800
1999-12-17	14.28	14.31	14.13	14.16	413800
1999-12-20	14.19	14.25	14.03	14.16	221200
1999-12-21	14.13	14.38	14.06	14.38	216400
1999-12-22	14.41	14.41	14.19	14.34	164000
1999-12-23	14.38	14.59	14.38	14.53	198800
1999-12-27	14.59	14.63	14.34	14.38	191000
1999-12-28	14.41	14.56	14.34	14.41	215000
1999-12-29	14.41	14.41	14.28	14.34	187000
1999-12-30	14.41	14.56	14.31	14.44	169800
1999-12-31	14.50	14.50	14.41	14.44	118000
2000-01-03	14.53	14.56	14.03	14.03	269000
2000-01-04	14.03	14.06	13.84	13.97	399200
2000-01-05	13.97	14.84	13.97	14.78	589000
2000-01-06	14.78	14.94	14.75	14.88	426200
2000-01-07	14.84	15.09	14.84	15.06	161200
2000-01-10	15.00	15.03	14.88	14.94	204400
2000-01-11	14.94	14.97	14.66	14.78	158200
2000-01-12	14.78	15.00	14.75	14.84	125800
2000-01-13	14.84	14.88	14.75	14.84	134800
2000-01-14	14.94	14.94	14.59	14.81	141000
2000-01-18	14.81	14.81	14.56	14.66	176200
2000-01-19	14.69	14.69	14.59	14.69	232200
2000-01-20	14.66	14.81	14.56	14.81	187200
2000-01-21	14.81	15.00	14.81	14.81	408600
2000-01-24	14.81	14.94	14.59	14.78	328400
2000-01-25	15.00	15.06	14.75	14.84	290400
2000-01-26	14.84	15.00	14.84	15.00	287400
2000-01-27	15.09	15.22	15.00	15.00	246400
2000-01-28	15.09	15.25	15.00	15.00	262800
2000-01-31	15.03	15.13	14.91	15.06	266200
2000-02-01	15.19	15.19	15.03	15.09	190400
2000-02-02	15.03	15.34	15.03	15.13	206000
2000-02-03	15.19	15.56	15.19	15.47	355600
2000-02-04	15.38	15.41	15.13	15.22	187600
2000-02-07	15.25	15.25	15.13	15.13	139600
2000-02-08	15.25	15.28	15.16	15.22	162400
2000-02-09	15.19	15.19	15.00	15.03	248600
2000-02-10	15.09	15.19	14.84	14.84	225200
2000-02-11	14.94	15.03	14.91	14.94	605400
2000-02-14	14.75	14.75	14.56	14.69	316400
2000-02-15	14.69	14.69	14.44	14.56	256400
2000-02-16	14.53	14.59	14.47	14.56	276600
2000-02-17	14.63	14.75	14.59	14.72	304800
2000-02-18	14.75	14.81	14.31	14.31	187600
2000-02-22	14.47	14.56	14.38	14.53	184600
2000-02-23	14.53	14.53	14.25	14.28	138000
2000-02-24	14.25	14.25	13.91	13.97	295800
2000-02-25	14.00	14.06	13.94	13.94	143000
2000-02-28	14.06	14.28	13.88	14.28	182800
2000-02-29	14.31	14.41	14.16	14.41	217000
2000-03-01	14.41	14.41	14.13	14.19	130800
2000-03-02	14.22	14.25	14.13	14.25	188600
2000-03-03	14.31	14.41	14.28	14.38	145800
2000-03-06	14.34	14.41	13.91	13.91	226000
2000-03-07	13.97	14.28	13.97	14.19	326800
2000-03-08	14.22	14.34	14.19	14.31	277400
2000-03-09	14.34	14.38	14.31	14.38	239000
2000-03-10	14.38	14.38	14.03	14.22	177400
2000-03-13	14.22	14.22	14.03	14.03	166800
2000-03-14	14.06	14.34	14.06	14.34	391600
2000-03-15	14.34	14.94	14.28	14.81	308400
2000-03-16	14.91	15.50	14.91	15.38	280600
2000-03-17	15.25	15.34	14.75	14.88	199600
2000-03-20	15.00	15.09	14.66	14.72	175400
2000-03-21	14.72	15.00	14.72	14.94	184400
2000-03-22	14.94	14.94	14.75	14.78	199400
2000-03-23	14.78	15.38	14.78	15.19	479800
2000-03-24	15.22	15.22	15.06	15.13	129000
2000-03-27	15.13	15.41	15.09	15.22	188000
2000-03-28	15.09	15.41	15.06	15.22	290400
2000-03-29	15.25	15.56	15.25	15.34	143600
2000-03-30	15.44	15.72	15.44	15.53	130600
2000-03-31	15.53	15.91	15.50	15.91	312200
2000-04-03	15.91	15.94	15.59	15.63	143200
2000-04-04	15.69	16.00	15.44	15.81	246200
2000-04-05	15.81	16.28	15.81	16.16	233800
2000-04-06	16.06	16.34	15.94	16.00	175000
2000-04-07	16.06	16.13	15.94	16.00	66000
2000-04-10	15.84	16.09	15.84	16.00	161600
2000-04-11	16.03	16.19	16.03	16.16	127600
2000-04-12	16.22	16.44	16.16	16.16	164800
2000-04-13	16.16	16.66	16.16	16.66	144200
2000-04-14	16.53	16.69	16.13	16.22	247600
2000-04-17	16.16	16.59	16.13	16.56	336400
2000-04-18	16.50	16.81	16.47	16.63	158000
2000-04-19	16.50	16.78	16.34	16.78	156600
2000-04-20	16.78	16.88	16.69	16.81	110800
2000-04-24	16.56	16.88	16.56	16.78	205000
2000-04-25	16.88	18.13	16.88	18.00	862200
2000-04-26	18.00	18.69	18.00	18.53	627200
2000-04-27	18.50	18.59	18.44	18.50	357600
2000-04-28	18.53	18.56	18.38	18.50	404000
2000-05-01	18.41	18.72	18.38	18.72	487200
2000-05-02	18.59	18.72	18.25	18.31	298800
2000-05-03	18.25	18.31	18.00	18.13	359600
2000-05-04	18.06	18.56	18.03	18.50	241400
2000-05-05	18.38	18.50	18.19	18.50	153000
2000-05-08	18.19	18.72	18.19	18.66	412400
2000-05-09	18.56	18.56	18.28	18.50	166200
2000-05-10	18.47	18.47	18.22	18.31	113600
2000-05-11	18.44	18.75	18.34	18.72	302600
2000-05-12	18.75	18.84	18.31	18.56	183800
2000-05-15	18.44	18.72	18.41	18.69	126200
2000-05-16	18.56	18.56	18.00	18.00	742000
2000-05-17	18.00	18.00	17.38	17.41	268200
2000-05-18	17.38	18.00	17.38	17.59	176400
2000-05-19	17.53	17.75	17.28	17.72	136800
2000-05-22	17.81	18.00	17.72	17.88	145200
2000-05-23	17.88	18.00	17.63	17.78	192000
2000-05-24	17.84	18.44	17.69	17.81	181800
2000-05-25	17.72	17.78	17.53	17.56	91800
2000-05-26	17.63	17.94	17.56	17.75	128600
2000-05-30	17.88	18.00	17.19	18.00	151200
2000-05-31	18.00	18.16	17.56	17.66	169800
2000-06-01	17.72	17.88	17.66	17.69	143000
2000-06-02	17.81	18.06	17.69	17.78	126400
2000-06-05	17.78	17.78	17.00	17.13	250600
2000-06-06	17.25	17.47	17.19	17.22	118000
2000-06-07	17.22	17.50	17.22	17.31	61200
2000-06-08	17.44	17.44	17.06	17.28	99600
2000-06-09	17.22	17.97	17.22	17.69	178800
2000-06-12	17.69	17.88	17.50	17.59	730200
2000-06-13	17.69	17.75	17.63	17.75	62600
2000-06-14	17.78	17.81	17.28	17.28	116600
2000-06-15	17.28	17.78	17.28	17.78	128000
2000-06-16	17.66	17.78	17.59	17.72	185200
2000-06-19	17.72	17.78	17.69	17.75	88400
2000-06-20	17.75	17.88	17.69	17.78	169600
2000-06-21	17.72	18.00	17.50	17.53	75000
2000-06-22	17.53	17.53	17.13	17.13	129800
2000-06-23	17.09	17.69	17.09	17.50	111400
2000-06-26	17.44	17.66	17.38	17.53	77000
2000-06-27	17.56	17.59	17.00	17.00	162800
2000-06-28	17.03	17.22	16.72	17.22	329200
2000-06-29	17.16	17.38	16.94	17.00	102000
2000-06-30	16.94	17.25	16.28	16.41	425400
2000-07-03	16.59	17.13	16.59	17.09	102600
2000-07-05	17.22	17.66	17.16	17.16	142200
2000-07-06	17.28	17.44	17.16	17.19	115800
2000-07-07	17.22	17.63	17.22	17.41	119000
2000-07-10	17.44	17.75	17.38	17.63	159200
2000-07-11	17.75	17.75	17.38	17.47	123000
2000-07-12	17.47	17.84	17.44	17.50	87200
2000-07-13	17.53	17.66	17.47	17.47	166600
2000-07-14	17.00	17.00	16.38	16.41	731600
2000-07-17	16.28	16.44	15.94	16.22	234200
2000-07-18	16.22	16.22	15.94	16.00	180200
2000-07-19	16.06	16.09	15.88	16.00	268000
2000-07-20	16.00	16.09	15.84	15.97	141800
2000-07-21	15.97	15.97	15.75	15.75	130600
2000-07-24	15.75	15.91	15.66	15.66	209000
2000-07-25	15.72	15.88	15.66	15.72	145200
2000-07-26	15.78	15.78	15.63	15.69	138800
2000-07-27	15.66	15.91	15.66	15.75	367000
2000-07-28	15.75	15.88	15.72	15.75	217800
2000-07-31	15.75	15.88	15.72	15.88	212400
2000-08-01	15.91	16.13	15.88	16.03	247600
2000-08-02	16.03	16.25	16.00	16.09	489000
2000-08-03	16.13	16.59	16.13	16.38	199200
2000-08-04	16.34	16.56	16.06	16.50	154400
2000-08-07	16.38	16.54	16.38	16.54	217600
2000-08-08	16.25	16.25	16.06	16.13	124000
2000-08-09	16.13	16.13	15.91	15.97	223400
2000-08-10	16.00	16.06	15.91	16.01	116000
2000-08-11	16.03	16.41	15.97	16.41	154000
2000-08-14	16.34	16.47	16.19	16.44	95400
2000-08-15	16.31	16.56	16.25	16.44	97400
2000-08-16	16.44	16.53	16.38	16.41	87800
2000-08-17	16.41	16.50	16.28	16.31	71800
2000-08-18	16.25	16.47	16.19	16.22	71200
2000-08-21	16.22	16.38	15.94	16.00	96000
2000-08-22	16.03	16.38	16.00	16.16	157000
2000-08-23	16.09	16.47	16.03	16.38	142400
2000-08-24	16.25	16.38	16.13	16.31	128800
2000-08-25	16.25	16.25	16.13	16.16	87400
2000-08-28	16.13	16.23	16.06	16.22	90600
2000-08-29	16.28	16.28	16.09	16.16	109400
2000-08-30	16.13	16.25	16.03	16.13	225800
2000-08-31	16.09	16.47	16.09	16.38	163200
2000-09-01	16.38	16.41	16.31	16.41	72200
2000-09-05	16.38	16.63	16.31	16.53	135400
2000-09-06	16.53	17.06	16.53	17.00	153400
2000-09-07	16.91	17.09	16.91	17.06	133200
2000-09-08	17.06	17.50	17.06	17.33	122800
2000-09-11	17.44	17.75	17.31	17.41	122200
2000-09-12	17.50	17.72	17.19	17.34	129000
2000-09-13	17.38	17.78	17.34	17.38	132400
2000-09-14	17.38	17.41	17.19	17.25	91000
2000-09-15	17.06	17.75	17.06	17.66	204600
2000-09-18	17.59	17.69	17.25	17.28	185000
2000-09-19	17.31	17.31	16.81	16.81	123000
2000-09-20	16.69	16.91	16.63	16.75	138000
2000-09-21	16.69	16.75	16.53	16.53	153200
2000-09-22	16.44	17.06	16.44	17.00	116600
2000-09-25	16.91	16.94	16.66	16.91	108800
2000-09-26	16.84	17.25	16.84	17.13	72200
2000-09-27	17.06	17.38	16.97	17.09	114400
2000-09-28	17.00	17.50	17.00	17.41	120000
2000-09-29	17.44	17.56	17.34	17.45	172800
2000-10-02	17.47	17.53	17.31	17.31	159400
2000-10-03	17.31	17.47	17.00	17.00	170200
2000-10-04	16.88	17.16	16.50	16.78	213400
2000-10-05	16.78	16.97	16.47	16.47	100200
2000-10-06	16.50	16.88	16.50	16.72	73800
2000-10-09	16.72	16.72	16.53	16.56	87600
2000-10-10	16.56	16.97	16.56	16.75	117200
2000-10-11	16.81	17.13	16.75	16.91	104800
2000-10-12	16.91	17.06	16.69	16.84	61600
2000-10-13	16.75	17.00	16.75	16.94	149800
2000-10-16	17.03	17.22	16.88	16.91	96600
2000-10-17	16.91	16.91	16.56	16.78	120000
2000-10-18	16.63	16.75	16.31	16.50	185400
2000-10-19	16.38	16.63	16.31	16.53	96000
2000-10-20	16.66	16.72	16.41	16.56	94200
2000-10-23	16.56	16.75	16.53	16.69	116400
2000-10-24	16.59	16.75	16.13	16.28	140000
2000-10-25	16.28	16.41	16.00	16.16	281200
2000-10-26	16.16	16.16	15.75	16.03	285600
2000-10-27	15.94	16.63	15.94	16.56	161000
2000-10-30	16.56	17.44	16.56	17.25	200000
2000-10-31	17.16	17.16	16.47	16.47	214000
2000-11-01	16.50	16.94	16.50	16.75	103800
2000-11-02	16.69	16.88	16.50	16.75	170800
2000-11-03	16.75	16.81	16.69	16.81	267200
2000-11-06	16.94	17.06	16.56	16.63	161400
2000-11-07	16.69	16.81	16.56	16.72	134800
2000-11-08	16.63	16.94	16.63	16.78	1339200
2000-11-09	16.63	16.88	16.53	16.72	154600
2000-11-10	16.78	16.88	16.50	16.50	116200
2000-11-13	16.59	16.81	16.53	16.63	129800
2000-11-14	16.66	16.66	16.38	16.47	76800
2000-11-15	16.41	16.81	16.41	16.75	100600
2000-11-16	16.75	16.94	16.69	16.72	109200
2000-11-17	16.75	17.00	16.69	16.84	225200
2000-11-20	16.75	16.97	16.75	16.81	143800
2000-11-21	16.78	16.81	16.56	16.69	112200
2000-11-22	16.69	16.72	16.56	16.72	109800
2000-11-24	16.63	16.75	16.56	16.75	59600
2000-11-27	16.63	16.72	16.56	16.66	149600
2000-11-28	16.56	16.63	16.56	16.63	214200
2000-11-29	16.47	16.97	16.47	16.88	103600
2000-11-30	16.81	17.25	16.78	17.00	130400
2000-12-01	17.03	17.34	16.81	17.34	165600
2000-12-04	17.31	17.47	17.31	17.34	128600
2000-12-05	17.41	17.66	17.31	17.56	233000
2000-12-06	17.59	17.72	17.34	17.44	202600
2000-12-07	17.47	17.53	17.34	17.34	108600
2000-12-08	17.44	17.56	17.34	17.56	236400
2000-12-11	17.56	17.56	17.31	17.44	187200
2000-12-12	17.53	17.75	17.47	17.47	158000
2000-12-13	17.53	17.59	17.28	17.31	247800
2000-12-14	17.25	17.28	17.03	17.09	182000
2000-12-15	17.13	17.38	17.06	17.28	248200
2000-12-18	17.25	17.44	17.03	17.19	239800
2000-12-19	17.19	17.41	17.13	17.28	112400
2000-12-20	17.22	17.47	17.19	17.28	143800
2000-12-21	17.25	17.75	17.25	17.69	132600
2000-12-22	17.81	17.94	17.59	17.94	124200
2000-12-26	17.94	18.41	17.63	18.41	238800
2000-12-27	18.44	18.44	18.25	18.44	127600
2000-12-28	18.31	18.75	18.31	18.75	206000
2000-12-29	18.81	18.97	18.53	18.59	272200
2001-01-02	18.63	18.63	18.06	18.28	202400
2001-01-03	18.28	18.72	18.16	18.22	233400
2001-01-04	18.22	18.22	17.00	17.16	268000
2001-01-05	17.16	17.41	16.81	16.84	227000
2001-01-08	16.84	17.28	16.78	17.25	226400
2001-01-09	17.38	17.38	17.06	17.31	114600
2001-01-10	17.22	17.63	17.22	17.59	220800
2001-01-11	17.69	17.69	17.19	17.22	241400
2001-01-12	17.16	17.38	17.13	17.34	191800
2001-01-16	17.22	17.25	17.00	17.06	256600
2001-01-17	17.16	17.31	17.06	17.13	105200
2001-01-18	17.25	17.38	16.94	17.22	218400
2001-01-19	17.16	17.50	17.03	17.38	158800
2001-01-22	17.25	17.56	17.06	17.31	229400
2001-01-23	17.38	17.72	17.38	17.53	195800
2001-01-24	17.56	18.03	17.56	17.75	136200
2001-01-25	17.81	18.38	17.81	18.16	206600
2001-01-26	18.19	18.25	17.81	18.19	179200
2001-01-29	18.08	18.60	18.04	18.53	207400
2001-01-30	18.45	18.55	18.25	18.43	236400
2001-01-31	18.43	18.44	18.00	18.07	198200
2001-02-01	17.88	18.05	17.25	18.00	249000
2001-02-02	17.80	18.25	17.80	17.90	168800
2001-02-05	17.95	18.32	17.95	18.27	112800
2001-02-06	18.35	18.43	18.22	18.36	181600
2001-02-07	18.40	18.63	18.33	18.51	158800
2001-02-08	18.58	18.78	18.53	18.60	97800
2001-02-09	18.53	18.65	18.51	18.60	1254400
2001-02-12	18.41	18.57	18.29	18.45	216200
2001-02-13	18.40	18.88	18.37	18.53	186200
2001-02-14	18.45	18.60	18.35	18.40	114200
2001-02-15	18.40	18.47	17.91	18.01	202200
2001-02-16	18.00	18.32	18.00	18.22	183000
2001-02-20	18.10	18.35	18.10	18.23	135200
2001-02-21	18.20	18.37	18.19	18.30	110200
2001-02-22	18.30	18.34	17.98	18.10	131200
2001-02-23	18.10	18.10	17.66	17.84	157400
2001-02-26	17.75	18.30	17.75	18.11	199600
2001-02-27	18.18	18.37	18.15	18.33	272000
2001-02-28	18.37	18.38	18.18	18.38	133000
2001-03-01	18.26	18.30	18.13	18.25	123800
2001-03-02	18.23	18.55	18.08	18.27	131800
2001-03-05	18.25	18.30	18.09	18.14	234200
2001-03-06	18.20	18.20	17.95	18.15	140800
2001-03-07	18.17	18.28	18.05	18.11	124200
2001-03-08	18.16	18.18	18.08	18.11	94200
2001-03-09	18.11	18.30	18.02	18.20	110200
2001-03-12	18.25	18.38	18.20	18.20	129800
2001-03-13	18.38	18.38	18.16	18.34	191200
2001-03-14	18.29	18.32	17.88	17.88	171800
2001-03-15	17.95	18.03	17.89	18.00	109000
2001-03-16	18.08	18.08	17.80	17.82	162600
2001-03-19	17.80	17.86	17.75	17.84	157400
2001-03-20	17.83	18.10	17.75	17.75	176600
2001-03-21	17.65	17.73	17.49	17.51	220400
2001-03-22	17.55	17.55	16.96	17.28	309600
2001-03-23	17.33	17.44	17.23	17.35	189400
2001-03-26	17.45	18.00	17.45	17.75	218000
2001-03-27	17.73	17.95	17.63	17.80	134600
2001-03-28	17.79	17.87	17.50	17.71	122400
2001-03-29	17.77	18.15	17.53	18.15	191600
2001-03-30	18.08	18.65	18.08	18.48	231200
2001-04-02	18.35	18.60	18.24	18.40	171200
2001-04-03	18.40	18.55	18.03	18.51	243600
2001-04-04	18.45	18.63	18.40	18.50	231400
2001-04-05	18.45	18.48	18.20	18.47	188600
2001-04-06	18.40	18.54	17.91	18.15	153800
2001-04-09	18.08	18.65	18.08	18.51	166200
2001-04-10	18.58	18.98	18.58	18.85	270400
2001-04-11	18.73	18.75	18.52	18.57	320000
2001-04-12	18.40	18.63	18.40	18.60	254000
2001-04-16	18.41	18.67	18.33	18.44	392600
2001-04-17	18.34	18.50	18.21	18.45	320200
2001-04-18	18.40	18.45	17.88	18.07	253000
2001-04-19	18.07	18.26	17.95	18.18	168200
2001-04-20	18.10	18.20	17.88	18.05	166200
2001-04-23	17.95	18.18	17.95	18.14	178400
2001-04-24	18.18	18.30	18.17	18.29	122200
2001-04-25	18.18	18.56	18.17	18.54	188400
2001-04-26	18.60	18.77	18.56	18.75	126400
2001-04-27	18.65	18.69	18.57	18.65	158800
2001-04-30	18.60	18.71	18.57	18.59	168200
2001-05-01	18.60	18.70	18.55	18.65	83800
2001-05-02	18.62	18.62	18.35	18.40	109800
2001-05-03	18.40	18.45	18.25	18.40	111200
2001-05-04	18.40	18.88	18.40	18.88	181000
2001-05-07	18.80	18.80	18.68	18.75	2287400
2001-05-08	18.48	18.48	18.15	18.15	125000
2001-05-09	18.05	18.25	18.03	18.05	183600
2001-05-10	18.05	18.09	17.94	18.00	137800
2001-05-11	18.00	18.12	17.96	18.10	75400
2001-05-14	18.05	18.22	18.05	18.09	80400
2001-05-15	18.07	18.08	17.96	18.02	102800
2001-05-16	17.95	18.33	17.95	18.22	134800
2001-05-17	18.15	18.35	18.10	18.24	216800
2001-05-18	18.23	18.36	18.23	18.33	90000
2001-05-21	18.30	18.33	18.21	18.29	287600
2001-05-22	18.28	18.32	18.23	18.25	184600
2001-05-23	18.28	18.30	18.03	18.23	233200
2001-05-24	18.25	18.31	18.25	18.26	279800
2001-05-25	18.27	18.27	18.23	18.26	260200
2001-05-29	18.08	18.55	18.08	18.53	447800
2001-05-30	18.50	18.56	18.47	18.53	174600
2001-05-31	18.54	18.62	18.54	18.54	163800
2001-06-01	18.55	18.64	18.45	18.58	217600
2001-06-04	18.56	18.85	18.53	18.72	257600
2001-06-05	18.70	18.71	18.48	18.64	147600
2001-06-06	18.63	18.74	18.51	18.65	225800
2001-06-07	18.70	18.75	18.60	18.64	225200
2001-06-08	18.61	18.70	18.53	18.65	144000
2001-06-11	18.65	18.78	18.65	18.71	110400
2001-06-12	18.84	19.06	18.84	19.00	275000
2001-06-13	19.08	19.20	18.97	19.05	239000
2001-06-14	19.05	19.05	18.61	18.64	189200
2001-06-15	18.53	19.13	18.53	18.70	266800
2001-06-18	18.65	19.10	18.65	18.85	115600
2001-06-19	18.85	19.00	18.72	19.00	86400
2001-06-20	18.90	19.13	18.83	19.13	149200
2001-06-21	19.08	19.08	18.50	18.76	214800
2001-06-22	18.76	18.96	18.63	18.68	153200
2001-06-25	18.67	18.72	18.40	18.50	174000
2001-06-26	18.50	18.86	18.38	18.78	201000
2001-06-27	18.85	19.05	18.75	19.05	263200
2001-06-28	19.03	19.16	19.00	19.05	168200
2001-06-29	19.03	19.13	19.00	19.10	273600
2001-07-02	19.00	19.05	18.89	18.95	182800
2001-07-03	18.95	19.08	18.95	19.07	68000
2001-07-05	19.07	19.18	19.00	19.13	134400
2001-07-06	19.08	19.30	19.04	19.30	120600
2001-07-09	19.23	19.44	19.20	19.35	160400
2001-07-10	19.35	19.61	19.30	19.61	148800
2001-07-11	19.48	19.63	19.29	19.29	156000
2001-07-12	19.40	19.40	19.18	19.28	122200
2001-07-13	19.35	19.49	19.15	19.20	96800
2001-07-16	19.20	19.37	19.10	19.12	138400
2001-07-17	19.14	19.47	19.01	19.44	189600
2001-07-18	19.44	19.50	19.38	19.40	339000
2001-07-19	19.43	19.43	19.03	19.17	174000
2001-07-20	19.15	19.31	18.92	18.94	133000
2001-07-23	18.94	18.94	18.35	18.50	132000
2001-07-24	18.45	18.55	18.06	18.38	443000
2001-07-25	18.45	18.90	18.40	18.90	296000
2001-07-26	19.00	19.31	18.81	19.28	244800
2001-07-27	19.23	19.23	18.90	19.20	96800
2001-07-30	19.15	19.40	18.80	19.40	136400
2001-07-31	19.45	19.58	19.35	19.58	201800
2001-08-01	19.58	19.68	19.38	19.68	150400
2001-08-02	19.70	19.85	19.59	19.83	105400
2001-08-03	19.80	19.98	19.80	19.95	289000
2001-08-06	19.88	19.90	19.78	19.84	147200
2001-08-07	19.84	20.05	19.77	20.03	173200
2001-08-08	19.79	19.82	19.70	19.70	4192800
2001-08-09	19.70	19.97	19.70	19.96	161400
2001-08-10	19.84	20.00	19.80	19.96	158400
2001-08-13	19.97	20.00	19.83	19.88	117800
2001-08-14	19.80	20.00	19.75	19.98	157600
2001-08-15	19.86	19.95	19.72	19.95	123600
2001-08-16	19.95	20.15	19.95	20.15	206600
2001-08-17	20.12	20.19	19.95	20.14	152400
2001-08-20	20.13	20.25	20.04	20.22	139800
2001-08-21	20.17	20.62	20.17	20.42	334200
2001-08-22	20.42	20.56	20.35	20.54	153600
2001-08-23	20.44	20.63	20.44	20.46	166600
2001-08-24	20.40	20.47	20.25	20.41	109600
2001-08-27	20.37	20.40	20.12	20.12	267000
2001-08-28	20.17	20.18	19.95	19.97	277200
2001-08-29	19.97	20.05	19.96	19.99	220000
2001-08-30	19.99	20.00	19.89	19.95	155800
2001-08-31	19.98	20.02	19.84	19.84	139600
2001-09-04	19.78	20.08	19.78	20.01	231800
2001-09-05	20.00	20.03	19.80	19.86	155600
2001-09-06	19.83	20.00	19.80	19.93	75600
2001-09-07	19.88	20.14	19.80	20.08	171000
2001-09-10	20.13	20.31	19.85	20.31	322600
2001-09-17	20.31	20.39	20.00	20.10	309800
2001-09-18	20.10	20.10	19.98	20.00	177000
2001-09-19	20.00	20.13	19.93	20.12	294200
2001-09-20	20.09	20.09	19.68	19.85	205800
2001-09-21	19.93	19.93	19.25	19.53	344400
2001-09-24	19.53	19.55	19.24	19.27	248400
2001-09-25	19.30	19.58	19.27	19.38	258600
2001-09-26	19.40	19.40	19.05	19.19	209000
2001-09-27	19.18	19.18	18.98	19.13	178800
2001-09-28	19.13	19.55	19.13	19.50	175200
2001-10-01	19.53	19.53	19.03	19.13	214000
2001-10-02	19.13	19.58	19.13	19.52	284600
2001-10-03	19.50	20.01	19.50	19.95	182200
2001-10-04	19.95	19.99	19.70	19.85	164800
2001-10-05	19.85	19.90	19.63	19.83	318400
2001-10-08	19.75	19.85	19.70	19.77	62200
2001-10-09	19.70	19.80	19.51	19.51	214200
2001-10-10	19.63	19.66	19.47	19.55	235000
2001-10-11	19.55	19.73	19.38	19.44	173400
2001-10-12	19.40	19.62	19.33	19.55	120600
2001-10-15	19.56	19.73	19.45	19.69	156400
2001-10-16	19.66	19.85	19.60	19.67	118600
2001-10-17	19.60	19.70	19.29	19.41	228800
2001-10-18	19.44	19.47	19.25	19.26	159000
2001-10-19	19.20	19.61	19.10	19.60	216800
2001-10-22	19.60	19.69	19.53	19.66	124800
2001-10-23	19.55	19.55	19.19	19.20	233800
2001-10-24	19.22	19.23	18.80	18.82	210400
2001-10-25	18.80	19.12	18.75	19.04	165400
2001-10-26	19.00	19.10	18.82	19.04	127200
2001-10-29	18.93	18.98	18.83	18.91	98600
2001-10-30	18.88	18.88	18.72	18.76	112800
2001-10-31	18.76	18.77	18.50	18.61	385800
2001-11-01	18.50	18.86	18.40	18.86	398600
2001-11-02	18.86	19.25	18.55	19.09	237800
2001-11-05	19.00	19.61	19.00	19.27	210400
2001-11-06	19.35	19.57	19.23	19.55	235400
2001-11-07	19.51	19.62	19.38	19.45	181600
2001-11-08	19.30	19.32	19.05	19.13	4242600
2001-11-09	19.00	19.12	19.00	19.05	201600
2001-11-12	19.05	19.08	18.92	19.03	124800
2001-11-13	19.05	19.35	18.82	18.85	419400
2001-11-14	18.68	18.83	18.51	18.73	2106000
2001-11-15	18.73	18.83	18.70	18.75	403600
2001-11-16	18.68	18.88	18.63	18.71	369400
2001-11-19	18.68	18.77	18.52	18.67	293000
2001-11-20	18.55	18.85	18.55	18.85	344600
2001-11-21	18.85	18.85	18.50	18.68	161600
2001-11-23	18.65	18.86	18.56	18.86	106000
2001-11-26	18.85	18.86	18.65	18.70	140000
2001-11-27	18.75	18.78	18.58	18.62	259800
2001-11-28	18.55	18.68	18.52	18.56	197400
2001-11-29	18.52	18.88	18.52	18.88	300600
2001-11-30	18.88	19.00	18.70	18.70	493000
2001-12-03	18.71	18.97	18.53	18.93	285600
2001-12-04	18.93	18.94	18.85	18.94	264600
2001-12-05	18.95	19.00	18.88	18.92	218000
2001-12-06	18.93	19.04	18.88	18.95	286600
2001-12-07	18.96	19.42	18.96	19.42	388200
2001-12-10	19.48	19.50	19.29	19.45	478400
2001-12-11	19.55	19.55	19.10	19.11	260000
2001-12-12	19.11	19.19	19.00	19.10	550200
2001-12-13	19.09	19.50	18.98	19.05	447600
2001-12-14	19.05	19.09	18.96	19.01	171000
2001-12-17	19.08	19.29	19.01	19.28	481200
2001-12-18	19.28	19.59	19.25	19.52	223800
2001-12-19	19.52	19.93	19.48	19.86	293000
2001-12-20	19.88	19.93	19.55	19.81	224600
2001-12-21	19.85	19.95	19.55	19.91	440800
2001-12-24	19.88	20.15	19.88	20.15	165600
2001-12-26	20.15	20.36	20.11	20.21	116400
2001-12-27	20.22	20.38	20.18	20.29	278600
2001-12-28	20.25	20.45	20.15	20.33	257800
2001-12-31	20.35	20.38	19.98	20.14	440600
2002-01-02	20.20	20.26	19.68	20.21	322400
2002-01-03	20.23	20.30	20.04	20.27	238600
2002-01-04	20.25	20.30	20.02	20.27	223400
2002-01-07	20.23	20.27	19.98	20.13	204800
2002-01-08	20.00	20.05	19.90	19.94	189600
2002-01-09	19.99	20.15	19.91	19.95	178800
2002-01-10	20.03	20.23	19.98	20.23	210400
2002-01-11	20.20	20.32	20.16	20.20	185200
2002-01-14	20.10	20.28	20.00	20.05	313000
2002-01-15	20.03	20.34	20.03	20.22	188000
2002-01-16	20.25	20.55	20.25	20.38	190400
2002-01-17	20.41	20.45	20.22	20.37	160400
2002-01-18	20.20	20.39	20.15	20.15	200200
2002-01-22	20.10	20.15	19.93	19.93	158600
2002-01-23	19.98	20.22	19.97	20.17	308600
2002-01-24	20.15	20.40	20.15	20.26	177400
2002-01-25	20.25	20.47	20.25	20.40	205000
2002-01-28	20.28	20.69	20.26	20.68	294800
2002-01-29	20.68	20.82	20.45	20.53	293000
2002-01-30	20.40	20.78	20.38	20.76	267600
2002-01-31	20.73	20.95	20.60	20.75	189800
2002-02-01	20.75	21.13	20.75	21.02	226800
2002-02-04	20.90	21.22	20.87	21.20	288600
2002-02-05	21.10	21.46	21.10	21.28	382600
2002-02-06	21.25	21.35	21.15	21.25	359200
2002-02-07	21.25	21.40	21.21	21.30	271800
2002-02-08	21.18	21.35	21.05	21.35	259400
2002-02-11	21.00	21.13	20.93	21.09	232600
2002-02-12	21.04	21.36	21.00	21.30	246000
2002-02-13	21.23	21.40	21.20	21.29	215200
2002-02-14	21.20	21.29	20.99	21.05	302000
2002-02-15	21.00	21.14	20.81	21.03	241800
2002-02-19	20.93	21.00	20.75	20.85	171600
2002-02-20	20.80	21.09	20.68	21.08	250000
2002-02-21	21.03	21.05	20.73	20.74	256200
2002-02-22	20.76	21.20	20.70	21.17	215800
2002-02-25	21.20	21.20	20.96	21.07	196800
2002-02-26	21.00	21.40	21.00	21.29	192000
2002-02-27	21.23	21.50	21.20	21.50	221600
2002-02-28	21.48	21.55	21.35	21.42	146600
2002-03-01	21.45	21.62	21.36	21.61	167600
2002-03-04	21.66	21.99	21.62	21.99	177400
2002-03-05	21.90	22.03	21.89	22.00	279600
2002-03-06	22.00	22.00	21.83	22.00	249600
2002-03-07	22.00	22.00	21.80	21.85	211200
2002-03-08	21.89	21.99	21.65	21.71	163000
2002-03-11	21.65	21.68	21.49	21.56	230600
2002-03-12	21.60	21.60	21.39	21.39	235800
2002-03-13	21.35	21.35	21.15	21.19	289000
2002-03-14	21.08	21.33	21.08	21.28	184800
2002-03-15	21.13	21.28	21.13	21.15	222400
2002-03-18	21.15	21.63	21.10	21.61	374400
2002-03-19	21.54	21.76	21.54	21.75	135800
2002-03-20	21.72	21.72	21.45	21.57	133200
2002-03-21	21.57	21.95	21.54	21.95	150200
2002-03-22	21.90	22.00	21.76	21.80	200600
2002-03-25	21.78	21.89	21.60	21.89	262600
2002-03-26	21.81	22.11	21.81	22.11	163600
2002-03-27	22.05	22.08	21.90	22.08	239400
2002-03-28	22.13	22.23	22.01	22.01	188200
2002-04-01	22.10	22.23	21.93	22.10	213200
2002-04-02	22.03	22.41	22.03	22.34	210400
2002-04-03	22.33	22.33	21.99	22.01	139800
2002-04-04	22.05	22.33	21.99	22.33	181200
2002-04-05	22.38	22.49	22.38	22.43	125200
2002-04-08	22.40	22.41	22.24	22.39	224000
2002-04-09	22.26	22.41	22.26	22.36	124200
2002-04-10	22.29	22.78	22.29	22.78	160600
2002-04-11	22.75	22.90	22.71	22.80	181600
2002-04-12	22.78	23.12	22.63	23.12	485400
2002-04-15	23.10	23.23	22.88	22.98	222200
2002-04-16	23.03	23.13	22.88	22.97	263400
2002-04-17	23.01	23.39	22.93	23.38	364000
2002-04-18	23.33	23.34	22.99	23.13	373200
2002-04-19	23.13	23.30	23.09	23.30	179400
2002-04-22	23.25	23.52	23.20	23.46	161800
2002-04-23	23.40	23.50	23.27	23.45	207000
2002-04-24	23.35	23.42	23.08	23.15	287000
2002-04-25	23.10	23.25	22.93	23.25	207800
2002-04-26	23.11	23.12	22.95	22.98	177200
2002-04-29	22.93	23.19	22.93	23.19	201200
2002-04-30	23.16	23.62	23.16	23.62	242600
2002-05-01	23.55	23.59	23.20	23.48	210400
2002-05-02	23.41	23.72	23.36	23.70	144600
2002-05-03	23.74	23.85	23.65	23.71	237200
2002-05-06	23.70	23.90	23.61	23.61	244600
2002-05-07	23.74	23.74	23.50	23.71	2173200
2002-05-08	23.50	23.81	23.20	23.79	446000
2002-05-09	23.75	23.85	23.63	23.63	282000
2002-05-10	23.63	23.69	23.17	23.25	252000
2002-05-13	23.22	23.37	23.11	23.34	240600
2002-05-14	23.38	23.56	23.22	23.49	202600
2002-05-15	23.43	23.56	23.37	23.50	264800
2002-05-16	23.50	23.53	23.10	23.13	195800
2002-05-17	23.13	23.13	22.65	23.07	305600
2002-05-20	23.23	23.42	22.81	23.28	196000
2002-05-21	23.34	23.42	23.09	23.13	135800
2002-05-22	23.01	23.22	22.98	23.16	295600
2002-05-23	23.17	23.31	22.90	23.28	291800
2002-05-24	23.24	23.27	23.02	23.13	189000
2002-05-28	23.13	23.13	22.54	22.72	384000
2002-05-29	22.73	22.82	22.72	22.81	332200
2002-05-30	22.80	22.93	22.65	22.80	181400
2002-05-31	22.75	22.97	22.63	22.78	239000
2002-06-03	22.78	22.78	22.20	22.31	272600
2002-06-04	22.29	22.49	22.12	22.22	175200
2002-06-05	22.24	22.25	21.86	21.91	166000
2002-06-06	21.91	21.94	21.20	21.20	210000
2002-06-07	20.92	21.22	20.89	21.12	243200
2002-06-10	21.20	21.48	21.15	21.41	143600
2002-06-11	21.60	21.65	21.29	21.33	192800
2002-06-12	21.30	21.57	21.28	21.52	136200
2002-06-13	21.47	21.72	21.24	21.29	157600
2002-06-14	21.18	21.60	20.75	21.51	288800
2002-06-17	21.72	21.87	21.63	21.85	258600
2002-06-18	21.98	22.39	21.95	22.08	276600
2002-06-19	22.08	22.35	21.72	21.73	223800
2002-06-20	21.73	21.93	21.59	21.60	393600
2002-06-21	21.56	22.25	21.55	22.16	449400
2002-06-24	22.14	22.14	21.63	21.70	300400
2002-06-25	21.75	21.88	21.53	21.53	299800
2002-06-26	21.48	21.52	21.27	21.36	323200
2002-06-27	21.41	21.55	21.25	21.36	365600
2002-06-28	21.30	21.60	21.24	21.28	1039800
2002-07-01	21.36	22.00	21.35	21.74	323800
2002-07-02	21.75	21.75	21.38	21.44	255600
2002-07-03	21.40	21.48	20.96	21.00	180600
2002-07-05	21.09	21.13	21.04	21.09	90600
2002-07-08	21.07	21.14	20.83	20.85	153800
2002-07-09	20.80	20.83	20.25	20.28	463200
2002-07-10	20.25	20.25	19.65	19.66	424200
2002-07-11	19.06	20.09	19.03	20.04	421400
2002-07-12	20.10	20.10	19.54	19.58	204000
2002-07-15	19.60	20.11	18.85	20.06	424000
2002-07-16	20.13	20.35	19.50	19.54	319600
2002-07-17	19.60	19.88	19.32	19.50	255400
2002-07-18	19.56	19.57	19.20	19.20	208600
2002-07-19	19.17	19.17	18.51	18.70	496000
2002-07-22	18.70	18.85	18.15	18.22	633200
2002-07-23	18.25	18.25	17.40	17.73	902000
2002-07-24	17.73	18.90	17.28	18.84	1114200
2002-07-25	18.89	19.43	18.80	19.21	737000
2002-07-26	19.36	19.82	19.04	19.65	727000
2002-07-29	19.73	20.12	19.48	19.93	371800
2002-07-30	19.80	20.85	19.70	20.85	517200
2002-07-31	20.80	21.43	20.42	21.41	501800
2002-08-01	21.34	21.58	20.70	20.76	558200
2002-08-02	20.88	21.43	20.60	21.26	546200
2002-08-05	21.24	21.55	20.63	20.75	517200
2002-08-06	20.88	21.49	20.88	21.31	459200
2002-08-07	21.43	21.88	21.35	21.88	2480800
2002-08-08	21.62	21.93	21.44	21.92	608200
2002-08-09	21.79	21.85	21.38	21.48	430400
2002-08-12	21.53	22.25	21.45	22.07	326000
2002-08-13	21.97	22.07	21.59	21.60	258800
2002-08-14	21.65	22.35	21.64	22.35	273600
2002-08-15	22.35	22.67	22.10	22.44	452800
2002-08-16	22.39	22.39	21.99	22.10	315800
2002-08-19	22.00	22.47	21.98	22.45	317600
2002-08-20	22.42	22.60	22.15	22.52	235600
2002-08-21	22.50	23.00	22.50	23.00	453800
2002-08-22	22.88	23.09	22.83	23.04	394200
2002-08-23	23.04	23.05	22.79	22.85	280800
2002-08-26	22.88	23.22	22.85	23.22	176000
2002-08-27	23.25	23.49	22.96	22.99	210800
2002-08-28	22.84	22.85	22.42	22.65	503200
2002-08-29	22.60	22.60	22.20	22.51	401200
2002-08-30	22.46	22.65	22.38	22.53	208000
2002-09-03	22.47	22.47	21.95	22.05	403600
2002-09-04	21.88	22.08	21.61	22.06	378400
2002-09-05	22.06	22.25	21.92	22.01	213600
2002-09-06	21.96	22.13	21.95	22.08	246800
2002-09-09	22.07	22.10	21.75	21.98	209200
2002-09-10	22.05	22.05	21.54	21.61	344400
2002-09-11	21.63	21.69	21.43	21.49	266000
2002-09-12	21.67	21.70	21.35	21.37	222400
2002-09-13	21.35	21.87	21.20	21.87	297600
2002-09-16	21.86	21.88	21.41	21.78	237000
2002-09-17	21.76	21.84	21.26	21.27	267600
2002-09-18	21.22	21.90	21.11	21.70	281400
2002-09-19	21.65	21.67	21.34	21.38	260200
2002-09-20	21.38	21.43	20.88	21.43	350000
2002-09-23	21.39	21.39	21.01	21.17	455400
2002-09-24	21.17	21.17	20.73	20.87	259000
2002-09-25	20.93	21.30	20.70	21.05	379600
2002-09-26	21.12	21.65	21.05	21.62	342000
2002-09-27	21.57	21.57	21.15	21.35	287000
2002-09-30	21.32	21.65	21.18	21.55	336800
2002-10-01	21.58	22.02	21.33	22.02	413600
2002-10-02	21.98	22.24	21.70	21.75	328200
2002-10-03	21.70	22.14	21.70	21.90	230600
2002-10-04	21.85	21.85	21.36	21.66	460200
2002-10-07	21.49	22.23	21.49	21.83	403000
2002-10-08	21.86	22.45	21.25	22.14	760000
2002-10-09	22.15	22.44	21.71	21.90	813600
2002-10-10	21.85	22.74	21.55	22.74	482800
2002-10-11	22.74	22.95	22.28	22.57	397400
2002-10-14	22.18	22.59	22.12	22.38	352600
2002-10-15	22.93	23.22	22.80	23.01	587200
2002-10-16	22.85	22.86	22.20	22.51	457400
2002-10-17	22.58	23.00	22.43	23.00	452800
2002-10-18	23.00	23.25	22.66	23.00	282600
2002-10-21	22.94	23.62	22.94	23.48	444400
2002-10-22	23.49	23.99	23.10	23.40	420200
2002-10-23	23.34	23.81	23.33	23.79	298400
2002-10-24	23.87	24.15	23.56	23.74	354600
2002-10-25	23.58	23.85	23.58	23.82	369000
2002-10-28	23.84	23.99	23.50	23.64	503000
2002-10-29	23.64	23.75	23.37	23.70	307400
2002-10-30	23.53	23.95	23.53	23.82	342800
2002-10-31	23.87	23.99	23.65	23.94	307200
2002-11-01	23.95	24.10	23.80	24.10	305600
2002-11-04	24.13	24.50	24.08	24.33	380400
2002-11-05	24.33	24.33	24.00	24.01	399400
2002-11-06	24.01	24.10	23.80	23.88	2399600
2002-11-07	23.49	23.50	22.64	22.92	443400
2002-11-08	22.93	22.93	22.43	22.48	298800
2002-11-11	22.47	22.60	22.16	22.50	195200
2002-11-12	22.54	22.71	22.13	22.25	359000
2002-11-13	22.25	22.46	21.95	22.18	319600
2002-11-14	22.30	22.38	21.97	22.26	390800
2002-11-15	22.30	22.74	22.30	22.74	257600
2002-11-18	22.73	22.76	22.20	22.23	294400
2002-11-19	22.23	22.35	22.05	22.16	639600
2002-11-20	22.22	22.28	21.99	22.21	334400
2002-11-21	22.36	22.36	21.86	22.01	520200
2002-11-22	22.00	22.19	21.78	21.92	595000
2002-11-25	21.93	22.06	21.75	22.03	443600
2002-11-26	21.98	22.01	21.55	21.70	324200
2002-11-27	21.75	21.75	21.53	21.62	200800
2002-11-29	21.65	21.65	21.45	21.51	118400
2002-12-02	21.48	21.63	21.23	21.31	270400
2002-12-03	21.36	21.38	21.10	21.25	328000
2002-12-04	21.25	21.38	20.95	20.96	303000
2002-12-05	21.01	21.14	20.93	21.11	238400
2002-12-06	21.18	21.18	20.87	21.05	257600
2002-12-09	21.05	21.20	20.96	21.02	352800
2002-12-10	21.05	21.18	21.00	21.07	259400
2002-12-11	21.03	21.30	20.91	21.25	389200
2002-12-12	21.25	21.40	21.15	21.35	196800
2002-12-13	21.28	21.64	21.25	21.51	314400
2002-12-16	21.46	21.52	21.23	21.50	318400
2002-12-17	21.40	21.83	21.36	21.63	242400
2002-12-18	21.68	21.87	21.65	21.73	466200
2002-12-19	21.68	21.71	21.57	21.67	342800
2002-12-20	21.70	22.06	21.70	22.06	468400
2002-12-23	22.00	22.00	21.87	21.92	311000
2002-12-24	22.00	22.09	21.89	21.93	95600
2002-12-26	21.95	22.18	21.94	22.11	203800
2002-12-27	22.06	22.06	21.73	21.84	243000
2002-12-30	21.78	21.95	21.78	21.88	231400
2002-12-31	21.95	22.06	21.88	21.99	218600
2003-01-02	22.03	22.30	21.94	22.28	168000
2003-01-03	22.20	22.48	22.09	22.20	290600
2003-01-06	22.25	23.06	22.25	22.96	414000
2003-01-07	22.96	22.96	22.25	22.27	467400
2003-01-08	22.37	22.63	22.25	22.47	339000
2003-01-09	22.53	22.58	22.43	22.48	260000
2003-01-10	22.43	22.46	22.29	22.43	133200
2003-01-13	22.43	22.50	22.13	22.20	333800
2003-01-14	22.20	22.35	22.11	22.27	265400
2003-01-15	22.33	22.56	22.12	22.34	370600
2003-01-16	22.30	22.50	22.25	22.34	209800
2003-01-17	22.33	22.33	21.97	21.97	161000
2003-01-21	21.92	22.05	21.64	21.64	511800
2003-01-22	21.60	21.60	21.10	21.33	348800
2003-01-23	21.35	21.61	21.35	21.53	335400
2003-01-24	21.50	21.58	21.28	21.50	459000
2003-01-27	21.50	21.51	20.78	20.87	551000
2003-01-28	20.90	21.05	20.78	20.81	337400
2003-01-29	20.76	20.76	20.53	20.58	331400
2003-01-30	20.63	20.79	20.39	20.40	348400
2003-01-31	20.42	20.65	20.38	20.62	298000
2003-02-03	20.72	21.12	20.63	20.99	354400
2003-02-04	21.03	21.08	20.85	20.87	301000
2003-02-05	20.90	21.05	20.78	20.78	165400
2003-02-06	20.78	21.02	20.73	20.78	242800
2003-02-07	20.98	20.98	20.52	20.52	2268000
2003-02-10	20.33	20.42	19.85	20.00	619200
2003-02-11	20.10	20.13	19.76	19.84	319200
2003-02-12	19.84	19.95	19.23	19.45	463600
2003-02-13	19.53	19.75	19.10	19.58	463800
2003-02-14	19.60	19.76	19.48	19.65	338000
2003-02-18	19.75	19.81	19.59	19.69	203400
2003-02-19	19.75	19.76	19.57	19.66	219400
2003-02-20	19.63	19.92	19.63	19.88	235400
2003-02-21	20.13	20.44	20.06	20.21	566400
2003-02-24	20.25	20.38	19.98	19.98	187600
2003-02-25	20.03	20.20	19.81	20.04	289000
2003-02-26	20.05	20.05	19.80	19.86	213600
2003-02-27	19.97	20.13	19.87	19.96	148400
2003-02-28	20.00	20.06	19.86	19.90	169800
2003-03-03	20.25	20.35	20.13	20.32	416400
2003-03-04	20.42	20.42	20.28	20.41	273000
2003-03-05	20.42	20.53	20.35	20.48	342200
2003-03-06	20.48	20.58	20.34	20.51	313800
2003-03-07	20.55	20.59	20.10	20.42	335000
2003-03-10	20.45	20.50	20.32	20.38	279000
2003-03-11	20.49	20.60	20.31	20.36	297400
2003-03-12	20.40	20.47	20.31	20.33	326200
2003-03-13	20.40	20.47	20.34	20.44	297200
2003-03-14	20.51	20.58	20.40	20.45	225200
2003-03-17	20.43	20.56	20.35	20.50	254000
2003-03-18	20.48	20.73	20.43	20.59	326600
2003-03-19	20.59	20.59	20.44	20.54	149400
2003-03-20	20.50	20.50	20.33	20.45	344600
2003-03-21	20.51	20.70	20.45	20.68	342800
2003-03-24	20.60	20.68	20.50	20.66	273400
2003-03-25	20.66	20.89	20.57	20.84	307800
2003-03-26	20.80	20.95	20.68	20.86	226600
2003-03-27	20.78	20.78	20.51	20.59	282200
2003-03-28	20.57	20.60	20.53	20.59	484600
2003-03-31	20.49	20.49	20.36	20.38	429200
2003-04-01	20.38	20.46	20.18	20.25	432800
2003-04-02	20.26	20.28	20.11	20.13	373000
2003-04-03	20.15	20.15	19.89	19.99	469200
2003-04-04	20.04	20.12	19.96	20.06	250600
2003-04-07	20.18	20.46	20.10	20.13	308000
2003-04-08	20.13	20.29	20.05	20.09	334600
2003-04-09	20.10	20.28	20.10	20.15	295200
2003-04-10	20.15	20.28	20.15	20.28	253600
2003-04-11	20.33	20.36	20.16	20.18	165000
2003-04-14	20.15	20.36	20.15	20.25	302200
2003-04-15	20.30	20.45	20.20	20.43	180400
2003-04-16	20.40	20.56	20.32	20.37	234200
2003-04-17	20.43	20.49	20.28	20.36	192400
2003-04-21	20.42	20.46	20.25	20.43	247600
2003-04-22	20.18	20.21	19.77	20.01	1085000
2003-04-23	20.01	20.25	19.92	20.10	324600
2003-04-24	20.05	20.25	20.01	20.16	324000
2003-04-25	20.16	20.36	20.16	20.36	276400
2003-04-28	20.36	20.66	20.32	20.66	415600
2003-04-29	20.66	20.71	20.54	20.54	255200
2003-04-30	20.51	20.72	20.49	20.68	224600
2003-05-01	20.58	20.58	20.25	20.35	227600
2003-05-02	20.26	20.45	20.26	20.37	160200
2003-05-05	20.45	20.48	20.31	20.36	316400
2003-05-06	20.37	20.58	20.23	20.57	469000
2003-05-07	20.57	20.66	20.55	20.65	2322600
2003-05-08	20.38	20.40	20.25	20.34	421600
2003-05-09	20.38	20.50	20.34	20.45	256800
2003-05-12	20.50	20.56	20.44	20.48	235800
2003-05-13	20.46	20.49	20.26	20.32	159800
2003-05-14	20.37	20.37	20.20	20.23	279000
2003-05-15	20.25	20.52	20.15	20.52	569000
2003-05-16	20.65	21.00	20.62	20.94	776800
2003-05-19	20.99	20.99	20.76	20.76	338600
2003-05-20	20.79	21.00	20.76	20.96	268600
2003-05-21	21.58	21.58	21.17	21.29	919600
2003-05-22	21.40	21.57	21.30	21.55	484000
2003-05-23	21.67	22.48	21.51	22.40	583400
2003-05-27	22.46	23.29	22.46	23.29	1238000
2003-05-28	23.28	23.30	22.86	22.93	473800
2003-05-29	22.75	23.06	22.62	22.69	577800
2003-05-30	22.73	22.90	22.73	22.90	313400
2003-06-02	22.90	23.13	22.90	23.02	327200
2003-06-03	23.07	23.09	22.86	23.08	213200
2003-06-04	23.03	23.14	23.00	23.14	348200
2003-06-05	23.15	23.15	22.65	22.81	352600
2003-06-06	22.87	22.99	22.54	22.62	380200
2003-06-09	22.68	22.73	22.58	22.66	214400
2003-06-10	22.80	22.82	22.66	22.76	198400
2003-06-11	22.85	22.85	22.65	22.78	203200
2003-06-12	22.90	22.98	22.79	22.98	214800
2003-06-13	22.98	23.00	22.58	22.58	272800
2003-06-16	22.63	23.04	22.63	23.00	199000
2003-06-17	23.12	23.12	22.80	22.81	216000
2003-06-18	22.86	23.10	22.82	23.03	252800
2003-06-19	23.03	23.15	22.84	22.94	167000
2003-06-20	23.06	23.25	23.00	23.04	213600
2003-06-23	23.04	23.09	22.77	22.87	224600
2003-06-24	22.88	23.03	22.80	22.90	199000
2003-06-25	22.98	23.18	22.96	22.99	276200
2003-06-26	23.00	23.15	22.99	22.99	169400
2003-06-27	23.09	23.09	22.86	22.86	147000
2003-06-30	22.98	22.98	22.85	22.93	230600
2003-07-01	22.98	22.98	22.76	22.85	146800
2003-07-02	22.90	22.92	22.85	22.86	213000
2003-07-03	22.87	22.89	22.76	22.79	101600
2003-07-07	22.84	22.90	22.80	22.85	300800
2003-07-08	22.85	22.88	22.67	22.75	224800
2003-07-09	22.83	22.83	22.52	22.57	217400
2003-07-10	22.53	22.53	22.22	22.34	205800
2003-07-11	22.38	22.45	22.25	22.29	168200
2003-07-14	22.37	22.38	22.18	22.19	241600
2003-07-15	22.06	22.29	21.78	21.80	284800
2003-07-16	21.87	21.87	21.48	21.70	281400
2003-07-17	21.83	21.83	21.55	21.71	185200
2003-07-18	21.84	21.92	21.75	21.89	297400
2003-07-21	21.96	21.97	21.78	21.80	173200
2003-07-22	21.75	21.75	21.28	21.35	507800
2003-07-23	21.45	21.49	21.22	21.37	450800
2003-07-24	21.65	21.68	21.49	21.59	293800
2003-07-25	21.65	21.78	21.64	21.68	284600
2003-07-28	21.62	21.69	21.53	21.58	142600
2003-07-29	21.63	21.63	21.28	21.30	507200
2003-07-30	21.33	21.40	21.16	21.29	591800
2003-07-31	21.35	21.46	21.25	21.27	315200
2003-08-01	21.26	21.36	21.18	21.25	264800
2003-08-04	21.33	21.43	20.92	21.09	481400
2003-08-05	21.15	21.22	20.89	20.95	361200
2003-08-06	21.18	21.18	20.87	21.10	1393600
2003-08-07	20.85	21.00	20.73	20.84	295800
2003-08-08	20.90	20.96	20.70	20.75	420000
2003-08-11	20.81	20.90	20.63	20.65	313600
2003-08-12	20.73	20.90	20.70	20.90	234800
2003-08-13	21.07	21.07	20.81	20.81	289800
2003-08-14	20.83	20.87	20.73	20.81	229400
2003-08-15	20.91	21.10	20.91	21.04	139000
2003-08-18	21.10	21.10	20.94	21.00	177400
2003-08-19	21.01	21.10	20.94	21.01	176400
2003-08-20	21.03	21.19	21.03	21.15	130800
2003-08-21	21.28	21.29	21.18	21.27	252000
2003-08-22	21.37	21.37	20.91	21.00	312400
2003-08-25	21.08	21.27	21.02	21.26	195800
2003-08-26	21.16	21.32	21.15	21.21	199800
2003-08-27	21.25	21.43	21.24	21.39	359600
2003-08-28	21.45	21.45	21.33	21.39	173400
2003-08-29	21.30	21.50	21.26	21.49	170800
2003-09-02	21.51	21.70	21.44	21.69	262000
2003-09-03	21.81	21.88	21.75	21.87	249400
2003-09-04	21.95	21.97	21.78	21.89	250200
2003-09-05	21.98	22.00	21.78	21.90	191200
2003-09-08	21.82	21.96	21.79	21.89	298600
2003-09-09	21.85	21.86	21.64	21.75	267800
2003-09-10	21.84	21.86	21.65	21.75	187000
2003-09-11	21.90	22.05	21.86	21.97	217000
2003-09-12	21.97	22.13	21.90	22.12	284000
2003-09-15	22.13	22.17	22.01	22.09	280400
2003-09-16	22.16	22.25	22.11	22.20	248000
2003-09-17	22.20	22.24	22.18	22.19	202400
2003-09-18	22.22	22.34	22.13	22.20	269600
2003-09-19	22.25	22.25	22.15	22.18	291000
2003-09-22	22.18	22.18	21.93	22.00	198800
2003-09-23	22.03	22.15	22.01	22.10	253600
2003-09-24	22.10	22.11	21.99	21.99	129400
2003-09-25	22.05	22.06	21.76	21.80	207200
2003-09-26	21.80	21.95	21.70	21.85	145400
2003-09-29	21.90	21.93	21.86	21.90	154600
2003-09-30	21.88	21.90	21.73	21.77	196000
2003-10-01	21.75	21.94	21.66	21.90	164200
2003-10-02	21.95	22.08	21.91	22.01	197000
2003-10-03	22.14	22.14	21.96	22.00	243600
2003-10-06	22.00	22.22	21.97	22.22	212000
2003-10-07	22.15	22.20	22.01	22.14	144000
2003-10-08	22.14	22.17	22.01	22.02	137800
2003-10-09	22.07	22.15	22.00	22.07	192400
2003-10-10	22.07	22.11	21.95	21.99	143200
2003-10-13	21.98	22.04	21.84	21.96	198400
2003-10-14	21.91	22.09	21.90	22.05	173400
2003-10-15	22.10	22.16	21.79	21.88	343000
2003-10-16	21.88	21.98	21.83	21.88	179400
2003-10-17	21.87	21.98	21.85	21.93	258000
2003-10-20	22.00	22.08	21.93	21.93	181600
2003-10-21	21.98	22.09	21.96	22.01	225400
2003-10-22	22.01	22.15	21.98	22.12	189400
2003-10-23	22.14	22.24	22.11	22.24	260200
2003-10-24	22.20	22.30	22.18	22.26	159800
2003-10-27	22.31	22.60	22.31	22.44	278200
2003-10-28	22.47	22.55	22.39	22.50	194000
2003-10-29	22.52	22.56	22.40	22.48	282200
2003-10-30	22.53	22.80	22.41	22.75	282600
2003-10-31	22.85	22.92	22.81	22.89	273600
2003-11-03	22.86	23.08	22.85	23.08	246400
2003-11-04	23.13	23.13	22.92	23.08	204600
2003-11-05	23.06	23.07	22.86	22.98	188600
2003-11-06	22.67	22.67	22.52	22.60	146800
2003-11-07	22.62	22.69	22.35	22.35	230200
2003-11-10	22.33	22.57	22.33	22.51	430200
2003-11-11	22.60	22.65	22.52	22.61	137200
2003-11-12	22.63	22.75	22.60	22.63	192800
2003-11-13	22.63	23.07	22.61	23.03	489800
2003-11-14	23.03	23.10	22.84	22.93	149800
2003-11-17	22.90	22.91	22.43	22.51	386200
2003-11-18	22.51	22.58	22.24	22.36	220200
2003-11-19	22.33	22.63	22.33	22.56	204000
2003-11-20	22.56	22.60	22.43	22.43	192000
2003-11-21	22.49	22.50	22.38	22.45	155600
2003-11-24	22.53	22.80	22.52	22.80	229000
2003-11-25	22.77	22.87	22.66	22.81	114600
2003-11-26	22.78	23.02	22.78	22.90	167600
2003-11-28	22.95	23.10	22.93	23.05	159400
2003-12-01	23.01	23.09	23.01	23.06	145400
2003-12-02	23.11	23.12	23.05	23.08	212600
2003-12-03	23.10	23.15	22.97	23.00	155200
2003-12-04	22.97	23.33	22.96	23.25	329800
2003-12-05	23.10	23.27	23.09	23.13	176200
2003-12-08	23.11	23.23	23.11	23.22	121600
2003-12-09	23.27	23.30	22.96	22.99	156000
2003-12-10	23.11	23.11	22.80	22.87	296800
2003-12-11	22.87	22.95	22.81	22.91	291200
2003-12-12	22.97	23.01	22.88	23.01	210400
2003-12-15	23.03	23.10	22.98	23.07	371400
2003-12-16	23.15	23.19	23.04	23.07	149400
2003-12-17	23.10	23.12	22.98	23.08	141600
2003-12-18	23.08	23.27	22.96	23.27	226200
2003-12-19	23.32	23.34	23.18	23.29	271000
2003-12-22	23.25	23.50	23.17	23.48	166000
2003-12-23	23.51	23.53	23.40	23.53	181800
2003-12-24	23.56	23.60	23.51	23.55	57200
2003-12-26	23.49	23.59	23.49	23.54	42800
2003-12-29	23.59	23.71	23.56	23.69	191400
2003-12-30	23.66	23.92	23.66	23.91	182600
2003-12-31	23.95	24.00	23.68	23.69	190000
2004-01-02	23.71	23.80	23.67	23.70	179200
2004-01-05	23.73	23.79	23.55	23.76	239800
2004-01-06	23.81	23.81	23.65	23.79	184800
2004-01-07	23.87	24.00	23.79	24.00	212200
2004-01-08	23.95	24.06	23.89	24.03	222800
2004-01-09	24.06	24.30	23.98	24.14	383400
2004-01-12	24.18	24.25	24.10	24.17	225600
2004-01-13	24.24	24.34	24.06	24.11	345800
2004-01-14	24.02	24.49	24.02	24.49	344400
2004-01-15	24.55	24.60	24.28	24.37	277400
2004-01-16	24.42	24.46	24.32	24.33	149000
2004-01-20	24.50	24.69	24.43	24.59	379600
2004-01-21	24.60	24.70	24.45	24.70	245400
2004-01-22	24.75	25.23	24.69	25.11	289800
2004-01-23	25.00	25.43	24.94	25.25	271400
2004-01-26	25.13	25.13	24.76	24.90	339000
2004-01-27	24.99	24.99	24.90	24.92	239000
2004-01-28	24.88	25.42	24.86	25.25	647200
2004-01-29	25.19	25.44	25.17	25.42	487600
2004-01-30	25.29	25.50	25.22	25.41	203000
2004-02-02	25.30	25.72	25.28	25.62	376800
2004-02-03	25.53	25.75	25.53	25.75	206200
2004-02-04	25.64	25.65	25.40	25.50	339600
2004-02-05	25.55	25.59	25.37	25.57	263200
2004-02-06	25.55	25.86	25.52	25.85	334000
2004-02-09	25.50	25.68	25.38	25.55	348000
2004-02-10	25.55	25.84	25.47	25.84	208600
2004-02-11	25.90	25.90	25.58	25.83	203000
2004-02-12	25.73	25.89	25.73	25.83	225000
2004-02-13	25.91	25.98	25.67	25.75	178000
2004-02-17	25.75	25.86	25.72	25.84	327600
2004-02-18	25.81	26.22	25.81	26.17	190800
2004-02-19	26.19	26.23	26.02	26.19	378200
2004-02-20	26.19	26.19	25.82	25.84	388800
2004-02-23	25.84	25.95	25.61	25.72	166200
2004-02-24	25.72	25.86	25.68	25.78	144600
2004-02-25	25.68	26.00	25.64	25.98	187000
2004-02-26	25.94	26.11	25.93	26.10	187600
2004-02-27	26.13	26.48	26.09	26.48	399800
2004-03-01	26.50	26.82	26.40	26.82	241600
2004-03-02	26.80	26.88	26.63	26.73	486000
2004-03-03	26.73	26.78	26.40	26.47	211600
2004-03-04	26.37	26.50	26.30	26.45	350000
2004-03-05	26.50	26.64	26.46	26.64	169600
2004-03-08	26.60	26.75	26.59	26.61	130200
2004-03-09	26.61	26.63	26.44	26.45	188000
2004-03-10	26.39	26.39	25.91	25.93	650000
2004-03-11	25.88	25.93	25.70	25.70	2585600
2004-03-12	25.68	25.80	25.50	25.75	753400
2004-03-15	25.76	25.90	25.68	25.73	313800
2004-03-16	25.78	25.88	25.78	25.86	172400
2004-03-17	25.86	26.05	25.85	26.04	419600
2004-03-18	26.00	26.00	25.66	25.86	202200
2004-03-19	25.94	25.99	25.80	25.93	290800
2004-03-22	25.93	25.93	25.58	25.65	438800
2004-03-23	25.56	25.73	25.52	25.61	199600
2004-03-24	25.55	25.55	25.35	25.43	285200
2004-03-25	25.42	25.68	25.42	25.66	242800
2004-03-26	25.68	25.75	25.62	25.63	201200
2004-03-29	25.76	25.88	25.60	25.88	233200
2004-03-30	25.88	25.90	25.78	25.89	197000
2004-03-31	25.92	25.93	25.82	25.92	177000
2004-04-01	25.95	26.18	25.95	26.13	380000
2004-04-02	26.15	26.18	25.95	26.00	344600
2004-04-05	25.96	26.00	25.89	25.99	192200
2004-04-06	26.00	26.05	25.90	25.98	285200
2004-04-07	25.90	25.99	25.79	25.85	172800
2004-04-08	25.98	25.98	25.66	25.73	175400
2004-04-12	25.69	25.70	24.80	25.07	665600
2004-04-13	24.99	24.99	24.30	24.68	712400
2004-04-14	24.68	24.75	24.42	24.45	258200
2004-04-15	24.40	24.63	24.37	24.43	326000
2004-04-16	24.40	24.67	24.38	24.64	194400
2004-04-19	24.65	24.65	24.47	24.48	189000
2004-04-20	24.49	24.93	24.40	24.55	454400
2004-04-21	24.68	24.68	24.47	24.51	479200
2004-04-22	24.70	25.16	24.61	25.10	775200
2004-04-23	25.10	25.24	25.00	25.19	452000
2004-04-26	25.31	25.48	25.29	25.41	396600
2004-04-27	25.41	25.57	25.34	25.40	298800
2004-04-28	25.28	25.44	25.23	25.38	737800
2004-04-29	25.38	25.38	25.01	25.01	267200
2004-04-30	25.00	25.30	24.88	24.88	579200
2004-05-03	25.00	25.12	24.80	25.05	284800
2004-05-04	25.23	25.23	25.02	25.08	315000
2004-05-05	25.15	25.30	25.06	25.18	454200
2004-05-06	25.00	25.00	24.42	24.66	347000
2004-05-07	24.66	24.66	23.88	23.90	523600
2004-05-10	23.90	23.90	23.26	23.26	558400
2004-05-11	23.36	23.43	23.28	23.31	482600
2004-05-12	23.44	23.44	23.00	23.26	343200
2004-05-13	23.31	23.37	23.15	23.22	287400
2004-05-14	23.22	23.41	23.07	23.07	457800
2004-05-17	22.98	23.21	22.97	23.16	512400
2004-05-18	23.13	23.37	23.13	23.32	328200
2004-05-19	23.45	23.57	23.24	23.26	334400
2004-05-20	23.37	23.65	23.35	23.51	213600
2004-05-21	23.51	23.60	23.31	23.49	261600
2004-05-24	23.50	23.80	23.50	23.80	287400
2004-05-25	23.80	24.14	23.70	24.09	250200
2004-05-26	24.05	24.20	23.91	24.15	311000
2004-05-27	24.18	24.30	24.13	24.30	332600
2004-05-28	24.38	24.42	24.27	24.31	253400
2004-06-01	24.31	24.49	24.31	24.35	299600
2004-06-02	24.48	24.56	24.35	24.36	199000
2004-06-03	24.45	24.45	24.24	24.24	180200
2004-06-04	24.37	24.48	24.27	24.40	237400
2004-06-07	24.50	24.64	24.49	24.63	182200
2004-06-08	24.55	24.55	24.43	24.48	230600
2004-06-09	24.43	24.45	24.24	24.26	451600
2004-06-10	24.30	24.38	24.24	24.38	309600
2004-06-14	24.65	24.75	24.40	24.65	886100
2004-06-15	24.85	25.35	24.82	24.93	426600
2004-06-16	25.09	25.15	24.92	25.10	256100
2004-06-17	25.25	25.30	25.04	25.20	243500
2004-06-18	25.25	25.41	25.18	25.33	251100
2004-06-21	25.47	25.73	25.30	25.66	249500
2004-06-22	25.50	25.84	25.48	25.74	316300
2004-06-23	25.76	25.89	25.61	25.89	184200
2004-06-24	25.94	25.95	25.71	25.80	318200
2004-06-25	25.63	25.95	25.56	25.95	407100
2004-06-28	25.95	26.28	25.84	26.02	369600
2004-06-29	26.02	26.03	25.70	25.71	474800
2004-06-30	25.92	26.15	25.88	26.10	679900
2004-07-01	26.29	26.29	25.52	25.60	245500
2004-07-02	25.60	26.09	25.60	26.09	261400
2004-07-06	26.09	26.10	25.91	25.91	275300
2004-07-07	25.88	26.00	25.83	25.97	145300
2004-07-08	25.82	26.00	25.76	25.85	149700
2004-07-09	25.85	25.90	25.64	25.80	141400
2004-07-12	25.77	25.99	25.71	25.94	132700
2004-07-13	25.94	25.98	25.84	25.98	185400
2004-07-14	25.95	26.10	25.81	26.00	282900
2004-07-15	26.00	26.35	26.00	26.26	370900
2004-07-16	26.25	26.33	26.15	26.28	191700
2004-07-19	26.28	26.50	26.25	26.50	276100
2004-07-20	26.02	26.69	26.02	26.65	874600
2004-07-21	26.74	26.74	26.30	26.30	337600
2004-07-22	26.20	26.26	25.92	26.02	452800
2004-07-23	26.01	26.04	25.61	25.70	480500
2004-07-26	25.53	25.71	25.29	25.41	281900
2004-07-27	25.25	25.55	25.24	25.37	223300
2004-07-28	25.50	25.76	25.38	25.72	252600
2004-07-29	25.72	26.10	25.61	26.05	215500
2004-07-30	25.45	25.61	25.20	25.53	815800
2004-08-02	25.40	25.55	25.35	25.50	348600
2004-08-03	25.50	25.62	25.26	25.55	319100
2004-08-04	25.45	25.59	25.35	25.56	292400
2004-08-05	25.56	25.60	25.25	25.25	230300
2004-08-06	24.95	25.44	24.89	25.35	359700
2004-08-09	25.17	25.47	25.12	25.27	263800
2004-08-10	25.25	25.45	25.07	25.43	232300
2004-08-11	25.33	25.70	25.27	25.70	236500
2004-08-12	25.48	25.59	25.42	25.46	243200
2004-08-13	25.48	25.56	25.12	25.14	137500
2004-08-16	25.27	25.60	25.22	25.59	201900
2004-08-17	25.15	25.43	25.15	25.35	197800
2004-08-18	25.36	25.40	25.18	25.32	310200
2004-08-19	25.32	25.32	25.07	25.21	186900
2004-08-20	25.21	25.40	25.07	25.40	140900
2004-08-23	25.28	25.40	25.19	25.25	133000
2004-08-24	25.27	25.32	25.17	25.29	111600
2004-08-25	25.32	25.36	25.17	25.31	95900
2004-08-26	25.49	25.49	25.31	25.39	105600
2004-08-27	25.29	25.41	25.23	25.37	103900
2004-08-30	25.32	25.58	25.32	25.53	197100
2004-08-31	25.55	25.81	25.48	25.81	260200
2004-09-01	25.82	25.94	25.70	25.94	222500
2004-09-02	25.94	26.00	25.82	26.00	133700
2004-09-03	25.99	25.99	25.72	25.86	175100
2004-09-07	26.10	26.48	26.03	26.41	450400
2004-09-08	26.38	26.38	26.04	26.04	193300
2004-09-09	26.20	26.32	26.12	26.13	186800
2004-09-10	26.33	26.35	26.01	26.27	139400
2004-09-13	26.49	26.49	25.92	26.09	206200
2004-09-14	26.18	26.20	26.01	26.02	119000
2004-09-15	26.02	26.11	25.80	26.09	179700
2004-09-16	26.19	26.33	26.09	26.30	95000
2004-09-17	26.30	26.36	26.16	26.28	211600
2004-09-20	26.18	26.23	26.08	26.08	95900
2004-09-21	26.15	26.22	25.99	26.18	91100
2004-09-22	26.17	26.18	25.91	26.10	137800
2004-09-23	26.11	26.15	25.90	26.01	188100
2004-09-24	25.93	26.06	25.86	25.99	207200
2004-09-27	25.94	26.17	25.82	26.09	185500
2004-09-28	26.10	26.75	26.10	26.47	233200
2004-09-29	26.40	26.43	26.23	26.36	214100
2004-09-30	26.35	26.63	26.28	26.54	296400
2004-10-01	26.64	26.75	26.55	26.70	177300
2004-10-04	26.83	26.86	26.49	26.68	220200
2004-10-05	26.71	26.89	26.66	26.85	107800
2004-10-06	26.85	26.85	26.65	26.85	190400
2004-10-07	26.73	26.77	26.48	26.51	319800
2004-10-08	26.51	26.70	26.50	26.68	155000
2004-10-11	26.63	26.74	26.63	26.72	108100
2004-10-12	26.70	27.02	26.70	26.99	163400
2004-10-13	27.00	27.00	26.58	26.65	117600
2004-10-14	26.58	26.74	26.53	26.61	122800
2004-10-15	26.59	27.04	26.59	26.81	205700
2004-10-18	26.68	26.94	26.67	26.84	145300
2004-10-19	26.90	27.04	26.73	26.76	150200
2004-10-20	26.76	26.95	26.55	26.69	199400
2004-10-21	26.70	26.74	26.52	26.61	126400
2004-10-22	26.62	26.74	26.55	26.71	139200
2004-10-25	26.63	28.32	26.63	28.25	482100
2004-10-26	28.05	28.72	28.00	28.38	335200
2004-10-27	28.26	28.58	27.76	28.01	426900
2004-10-28	28.18	28.31	27.82	28.08	167300
2004-10-29	28.19	28.30	27.77	28.04	179400
2004-11-01	27.94	28.29	27.85	28.29	236600
2004-11-02	28.32	28.42	27.94	28.00	186000
2004-11-03	28.24	28.75	28.24	28.70	278500
2004-11-04	28.95	29.54	28.78	29.54	274500
2004-11-05	29.55	29.55	29.08	29.31	281100
2004-11-08	28.90	28.93	28.80	28.89	229000
2004-11-09	28.95	29.05	28.76	28.83	231600
2004-11-10	28.60	29.01	28.60	28.89	177600
2004-11-11	28.78	29.17	28.77	29.15	129200
2004-11-12	28.96	29.26	28.89	29.26	165100
2004-11-15	29.07	29.10	28.78	28.88	254900
2004-11-16	28.80	28.80	28.51	28.58	266300
2004-11-17	28.53	28.67	28.19	28.30	199600
2004-11-18	28.15	28.43	28.00	28.24	209100
2004-11-19	28.27	28.30	27.92	28.10	228600
2004-11-22	27.92	28.57	27.92	28.53	150400
2004-11-23	28.43	28.80	28.39	28.80	258500
2004-11-24	28.81	28.88	28.57	28.69	205500
2004-11-26	28.79	28.87	28.65	28.70	42400
2004-11-29	28.75	28.75	28.35	28.63	246100
2004-11-30	28.57	28.63	28.16	28.25	378600
2004-12-01	28.40	28.40	28.07	28.21	165400
2004-12-02	28.05	28.20	27.70	27.84	292400
2004-12-03	28.00	28.10	27.80	28.01	140500
2004-12-06	27.90	27.97	27.55	27.89	169200
2004-12-07	28.08	28.18	27.99	27.99	400200
2004-12-08	28.00	28.07	27.88	28.07	127600
2004-12-09	28.02	28.13	27.81	28.01	154600
2004-12-10	28.15	28.30	27.77	28.19	189700
2004-12-13	28.50	28.54	28.18	28.54	122400
2004-12-14	28.50	28.73	28.45	28.73	139700
2004-12-15	28.70	29.02	28.67	29.02	225300
2004-12-16	28.90	29.14	28.84	29.01	232300
2004-12-17	28.90	29.18	28.81	29.18	157400
2004-12-20	29.18	29.21	28.97	29.03	145500
2004-12-21	29.23	29.30	29.00	29.26	160000
2004-12-22	29.30	29.43	29.22	29.35	193400
2004-12-23	29.45	29.50	29.24	29.31	160900
2004-12-27	29.40	29.40	28.85	28.89	169200
2004-12-28	28.95	29.11	28.69	29.09	368700
2004-12-29	29.05	29.21	29.02	29.18	90100
2004-12-30	29.08	29.43	29.08	29.43	140200
2004-12-31	29.40	29.40	29.14	29.15	115700
2005-01-03	29.10	29.14	28.39	28.61	337900
2005-01-04	28.68	28.68	28.22	28.35	339900
2005-01-05	28.29	28.29	28.00	28.05	249300
2005-01-06	28.10	28.10	27.92	28.04	224900
2005-01-07	28.00	28.14	27.80	27.85	312400
2005-01-10	27.86	28.06	27.82	27.99	245300
2005-01-11	27.90	28.04	27.76	27.96	159800
2005-01-12	28.00	28.23	27.95	28.20	206600
2005-01-13	28.21	28.46	28.21	28.30	239800
2005-01-14	28.36	28.63	28.32	28.56	150500
2005-01-18	28.62	28.88	28.51	28.84	178100
2005-01-19	28.69	28.89	28.64	28.65	127900
2005-01-20	28.65	28.75	28.47	28.69	191300
2005-01-21	28.60	28.78	28.57	28.58	183200
2005-01-24	28.57	28.85	28.50	28.56	229400
2005-01-25	28.57	28.98	28.57	28.78	247000
2005-01-26	28.85	28.99	28.72	28.80	173800
2005-01-27	28.90	28.92	28.52	28.74	584300
2005-01-28	28.67	28.69	28.32	28.57	249400
2005-01-31	28.65	29.13	28.61	29.11	173700
2005-02-01	29.10	29.42	29.10	29.36	135100
2005-02-02	29.36	29.55	29.30	29.46	141000
2005-02-03	29.35	29.43	29.26	29.43	118300
2005-02-04	29.53	29.76	29.44	29.76	176000
2005-02-07	29.51	29.79	29.48	29.53	114500
2005-02-08	29.53	29.54	28.25	28.25	740300
2005-02-09	28.40	28.62	28.09	28.21	650700
2005-02-10	28.15	28.23	27.81	28.00	599100
2005-02-11	28.10	28.10	27.81	28.01	376200
2005-02-14	27.77	27.87	27.60	27.87	377100
2005-02-15	27.76	27.97	27.58	27.62	356800
2005-02-16	27.60	27.80	27.37	27.75	251600
2005-02-17	27.70	27.84	27.54	27.63	231700
2005-02-18	27.64	27.64	27.10	27.13	244700
2005-02-22	27.02	27.07	26.10	26.11	478700
2005-02-23	26.15	26.58	26.13	26.31	347000
2005-02-24	26.29	26.58	26.25	26.32	309000
2005-02-25	26.56	26.78	26.43	26.75	360900
2005-02-28	26.65	26.95	26.41	26.62	367600
2005-03-01	26.75	27.00	26.67	26.81	219300
2005-03-02	26.76	26.86	26.59	26.70	233200
2005-03-03	26.85	26.85	26.36	26.55	408000
2005-03-04	26.75	27.02	26.70	26.95	251800
2005-03-07	27.13	27.40	27.11	27.16	288700
2005-03-08	27.30	27.35	27.25	27.28	274300
2005-03-09	27.16	27.24	26.66	26.66	220800
2005-03-10	26.67	26.90	26.50	26.61	269800
2005-03-11	26.82	27.02	26.39	26.39	275000
2005-03-14	26.56	26.90	26.55	26.86	255400
2005-03-15	26.95	27.23	26.74	26.77	286400
2005-03-16	26.52	26.69	26.28	26.29	172200
2005-03-17	26.30	26.41	26.15	26.25	158900
2005-03-18	26.35	26.35	25.89	26.03	293500
2005-03-21	25.90	26.01	25.77	25.85	176300
2005-03-22	25.77	25.89	25.00	25.00	534600
2005-03-23	25.01	25.05	24.79	24.91	480500
2005-03-24	25.06	25.12	24.98	25.00	367400
2005-03-28	25.12	25.12	24.86	25.00	234800
2005-03-29	24.92	25.03	24.60	24.71	244000
2005-03-30	24.83	25.05	24.80	25.00	387700
2005-03-31	25.00	25.66	25.00	25.52	371100
2005-04-01	26.00	26.35	25.78	26.13	615500
2005-04-04	26.05	26.10	25.71	25.89	287300
2005-04-05	25.98	26.15	25.90	26.07	159900
2005-04-06	26.10	26.24	26.00	26.03	175700
2005-04-07	26.02	26.38	25.95	26.06	258300
2005-04-08	26.03	26.17	25.98	26.06	217000
2005-04-11	26.06	26.19	25.97	26.10	315200
2005-04-12	26.10	26.46	25.93	26.42	205700
2005-04-13	26.48	26.50	26.18	26.29	196400
2005-04-14	26.28	26.30	25.93	25.93	173500
2005-04-15	25.80	25.94	25.30	25.35	213500
2005-04-18	25.45	25.82	25.07	25.56	233300
2005-04-19	25.75	25.98	25.65	25.89	253900
2005-04-20	25.75	25.93	25.45	25.46	255800
2005-04-21	25.78	25.86	25.50	25.73	462100
2005-04-22	25.60	25.98	25.60	25.81	417000
2005-04-25	26.00	26.93	25.97	26.40	304300
2005-04-26	26.15	26.16	25.77	25.83	408400
2005-04-27	25.83	25.89	25.31	25.72	446600
2005-04-28	25.80	25.80	25.12	25.17	467800
2005-04-29	25.20	25.32	25.00	25.30	319800
2005-05-02	25.28	25.56	25.05	25.55	404100
2005-05-03	25.56	25.72	25.23	25.28	378000
2005-05-04	25.25	25.57	25.13	25.39	221600
2005-05-05	25.42	25.59	25.29	25.53	241500
2005-05-06	25.25	25.26	25.00	25.01	271400
2005-05-09	25.07	25.38	24.94	25.38	223800
2005-05-10	25.35	25.41	25.15	25.40	217200
2005-05-11	25.45	25.47	25.17	25.33	201700
2005-05-12	25.31	25.38	24.95	24.97	373900
2005-05-13	25.00	25.15	24.69	24.98	299900
2005-05-16	24.91	25.45	24.91	25.45	349800
2005-05-17	25.45	25.64	25.26	25.61	158700
2005-05-18	25.60	25.75	25.57	25.71	165500
2005-05-19	25.73	25.75	25.41	25.57	199200
2005-05-20	25.57	25.58	25.39	25.56	99300
2005-05-23	25.55	25.60	25.08	25.28	394000
2005-05-24	25.10	25.32	25.08	25.26	317100
2005-05-25	25.26	25.51	25.02	25.38	519700
2005-05-26	25.39	25.79	25.39	25.66	261700
2005-05-27	25.58	25.79	25.58	25.75	202300
2005-05-31	25.82	26.03	25.80	25.80	257700
2005-06-01	25.93	26.31	25.88	26.24	325600
2005-06-02	26.22	26.26	25.96	25.96	259800
2005-06-03	26.00	26.14	25.86	25.95	234600
2005-06-06	26.05	26.06	25.79	26.05	193800
2005-06-07	26.03	26.30	25.99	26.10	188900
2005-06-08	26.24	26.34	26.15	26.24	216200
2005-06-09	26.20	26.80	26.01	26.80	353200
2005-06-10	26.89	26.92	26.72	26.77	160100
2005-06-13	26.90	27.02	26.66	26.95	230300
2005-06-14	27.05	27.24	26.97	27.00	234700
2005-06-15	27.08	27.13	26.85	27.07	211700
2005-06-16	27.05	27.22	26.93	27.22	135500
2005-06-17	27.40	27.45	27.05	27.22	412400
2005-06-20	27.21	27.30	27.06	27.20	151800
2005-06-21	27.30	27.35	27.05	27.10	165900
2005-06-22	27.17	27.35	27.08	27.21	193200
2005-06-23	27.21	27.40	27.04	27.17	203900
2005-06-24	27.12	27.21	26.58	26.59	281000
2005-06-27	26.61	26.77	26.51	26.65	184100
2005-06-28	26.78	26.98	26.74	26.84	230900
2005-06-29	26.80	27.06	26.70	26.89	155600
2005-06-30	26.93	27.09	26.79	26.81	203700
2005-07-01	26.81	27.22	26.81	27.20	187700
2005-07-05	27.15	27.31	26.98	27.27	159400
2005-07-06	27.34	27.35	26.64	26.66	206200
2005-07-07	26.52	26.83	26.51	26.66	198900
2005-07-08	26.73	27.13	26.70	27.12	113800
2005-07-11	27.20	27.37	27.17	27.33	113400
2005-07-12	27.31	27.60	27.25	27.45	135600
2005-07-13	27.60	27.74	27.45	27.46	148200
2005-07-14	27.62	27.62	27.22	27.32	245000
2005-07-15	27.30	27.44	27.21	27.40	181000
2005-07-18	27.33	27.66	27.33	27.44	288800
2005-07-19	27.59	27.63	27.44	27.55	202500
2005-07-20	27.58	27.70	27.47	27.48	146600
2005-07-21	27.43	27.50	27.01	27.24	274600
2005-07-22	27.23	27.67	27.23	27.67	179200
2005-07-25	27.77	27.77	27.30	27.37	211500
2005-07-26	27.36	27.36	26.88	26.92	229300
2005-07-27	27.00	27.00	26.66	26.68	390900
2005-07-28	26.68	26.82	26.55	26.81	367000
2005-07-29	26.85	27.00	26.82	26.93	238000
2005-08-01	27.00	27.32	26.99	27.19	384200
2005-08-02	27.26	27.55	27.25	27.49	220500
2005-08-03	27.47	27.81	27.43	27.63	202600
2005-08-04	27.63	27.74	27.46	27.63	325100
2005-08-05	27.52	27.59	27.31	27.50	552400
2005-08-08	27.36	27.36	26.57	26.70	318700
2005-08-09	26.75	26.95	26.74	26.90	353000
2005-08-10	26.96	27.19	26.73	26.92	257200
2005-08-11	26.90	27.17	26.71	26.90	216400
2005-08-12	26.94	26.96	26.61	26.95	177900
2005-08-15	26.90	26.98	26.63	26.88	184900
2005-08-16	26.88	26.88	26.59	26.60	175700
2005-08-17	26.66	26.66	26.29	26.38	192400
2005-08-18	26.31	26.60	26.24	26.52	141700
2005-08-19	26.51	26.67	26.40	26.56	84900
2005-08-22	26.68	26.81	26.62	26.80	152600
2005-08-23	26.70	27.06	26.70	26.86	193900
2005-08-24	26.67	27.20	26.58	26.67	208600
2005-08-25	26.70	26.81	26.58	26.80	193400
2005-08-26	26.79	26.79	26.48	26.61	164900
2005-08-29	26.60	26.65	26.39	26.51	236900
2005-08-30	26.51	26.70	26.21	26.40	529300
2005-08-31	26.36	26.52	26.28	26.51	324000
2005-09-01	26.53	26.71	26.38	26.55	320700
2005-09-02	26.54	26.71	26.51	26.60	173500
2005-09-06	26.64	27.00	26.60	26.94	255000
2005-09-07	27.19	27.57	27.19	27.42	734300
2005-09-08	27.42	27.42	27.02	27.04	280300
2005-09-09	27.15	27.51	27.14	27.50	224600
2005-09-12	27.75	28.10	27.53	27.94	841000
2005-09-13	27.94	28.07	27.90	27.90	302700
2005-09-14	27.99	28.05	27.55	27.56	326900
2005-09-15	27.56	28.02	27.54	27.88	340900
2005-09-16	27.88	27.90	27.63	27.88	379500
2005-09-19	27.76	28.76	27.63	27.69	299800
2005-09-20	27.80	27.88	27.62	27.67	204900
2005-09-21	27.65	27.70	27.18	27.20	196300
2005-09-22	27.10	27.24	26.89	27.15	222500
2005-09-23	27.12	27.62	27.12	27.38	226100
2005-09-26	27.43	27.65	27.32	27.45	158000
2005-09-27	27.56	27.75	27.23	27.60	323300
2005-09-28	27.52	27.95	27.24	27.45	182400
2005-09-29	27.48	28.00	27.38	27.88	282800
2005-09-30	27.90	28.02	27.79	27.88	203500
2005-10-03	27.89	28.30	27.89	28.29	214400
2005-10-04	28.37	28.50	27.88	27.88	192500
2005-10-05	27.91	27.97	27.22	27.23	286800
2005-10-06	27.28	27.37	26.46	26.84	460000
2005-10-07	26.89	27.24	26.85	27.04	174200
2005-10-10	27.15	27.15	26.82	26.86	269800
2005-10-11	26.89	27.15	26.54	26.55	270500
2005-10-12	26.58	26.89	26.06	26.15	278500
2005-10-13	26.16	26.32	25.64	25.80	279500
2005-10-14	25.98	26.00	25.70	25.94	210700
2005-10-17	25.89	26.27	25.89	26.17	226700
2005-10-18	26.30	26.30	25.70	25.79	218600
2005-10-19	25.80	26.20	25.55	26.16	260800
2005-10-20	26.19	26.30	25.56	25.72	310900
2005-10-21	25.75	26.08	25.57	25.85	272700
2005-10-24	25.85	26.18	25.79	26.06	205000
2005-10-25	26.08	26.16	25.82	26.15	236000
2005-10-26	25.98	26.15	25.75	25.80	178400
2005-10-27	25.88	25.89	25.50	25.50	251400
2005-10-28	25.65	25.90	25.57	25.90	212900
2005-10-31	26.00	26.41	25.90	26.35	280400
2005-11-01	26.30	26.33	25.81	26.00	231600
2005-11-02	26.10	26.26	25.90	26.07	291900
2005-11-03	26.11	26.28	25.82	25.90	203300
2005-11-04	25.95	26.01	25.80	26.00	196100
2005-11-07	26.00	26.07	25.79	25.90	186000
2005-11-08	25.90	26.06	25.71	25.94	277000
2005-11-09	25.85	26.04	25.77	25.96	201800
2005-11-10	25.96	25.96	25.50	25.69	276900
2005-11-11	25.72	25.84	25.54	25.76	217400
2005-11-14	25.74	25.92	25.68	25.92	197500
2005-11-15	25.85	26.15	25.71	26.14	475800
2005-11-16	26.14	26.35	26.14	26.24	441900
2005-11-17	26.00	26.20	25.86	26.00	239600
2005-11-18	26.10	26.11	25.78	26.08	222600
2005-11-21	26.02	26.29	25.89	26.28	204000
2005-11-22	26.36	26.59	26.28	26.51	332000
2005-11-23	26.50	26.76	26.50	26.72	294500
2005-11-25	26.71	26.80	26.65	26.77	53200
2005-11-28	26.65	26.72	26.51	26.60	289000
2005-11-29	26.62	26.90	26.55	26.72	191000
2005-11-30	26.67	26.81	26.32	26.44	263200
2005-12-01	26.50	26.54	26.36	26.44	199400
2005-12-02	26.36	26.36	26.10	26.34	167800
2005-12-05	26.33	26.33	25.98	26.13	218000
2005-12-06	26.14	26.25	25.96	26.00	212900
2005-12-07	26.10	26.30	25.96	26.29	320500
2005-12-08	26.29	26.67	26.28	26.50	275300
2005-12-09	26.54	26.72	26.51	26.58	172800
2005-12-12	26.70	26.70	26.19	26.31	218600
2005-12-13	26.42	26.44	26.21	26.44	260800
2005-12-14	26.54	26.67	26.48	26.53	230400
2005-12-15	26.47	26.55	26.25	26.32	191800
2005-12-16	26.33	26.43	26.22	26.30	256700
2005-12-19	26.22	26.26	25.93	26.02	233700
2005-12-20	26.00	26.13	25.91	26.02	193800
2005-12-21	26.02	26.13	25.81	25.91	146000
2005-12-22	25.92	26.00	25.67	25.83	239100
2005-12-23	25.88	26.09	25.81	25.95	134500
2005-12-27	25.92	26.10	25.82	25.90	218600
2005-12-28	25.89	26.02	25.86	26.00	194500
2005-12-29	26.01	26.10	25.84	25.88	155900
2005-12-30	25.89	25.95	25.65	25.90	192200
2006-01-03	25.89	26.25	25.71	26.24	235300
2006-01-04	26.22	26.29	25.98	26.29	185100
2006-01-05	26.25	26.34	25.95	26.05	212200
2006-01-06	26.10	26.13	25.92	25.99	162200
2006-01-09	26.21	26.25	26.08	26.19	404800
2006-01-10	26.20	26.20	26.06	26.09	222500
2006-01-11	26.08	26.15	26.00	26.09	194400
2006-01-12	26.10	26.24	26.01	26.01	210600
2006-01-13	26.03	26.20	26.03	26.11	153800
2006-01-17	26.06	26.22	26.02	26.18	193700
2006-01-18	26.08	26.31	26.08	26.26	165000
2006-01-19	26.21	26.52	26.16	26.50	165400
2006-01-20	26.50	26.58	26.28	26.28	219500
2006-01-23	26.29	26.53	26.28	26.43	132100
2006-01-24	26.45	26.70	26.45	26.67	244100
2006-01-25	26.69	26.74	26.20	26.44	405400
2006-01-26	26.51	26.56	26.27	26.35	198000
2006-01-27	26.43	26.64	26.31	26.32	236600
2006-01-30	26.32	26.42	26.16	26.18	169100
2006-01-31	26.02	26.50	26.02	26.23	376200
2006-02-01	26.13	26.25	26.08	26.16	202500
2006-02-02	26.07	26.17	25.98	26.10	275700
2006-02-03	26.10	26.10	25.94	26.02	228200
2006-02-06	26.10	26.10	25.95	26.01	158600
2006-02-07	26.02	26.12	25.93	25.99	166500
2006-02-08	26.00	26.07	25.91	26.07	238700
2006-02-09	26.05	26.33	25.93	26.05	225700
2006-02-10	25.98	26.31	25.94	26.25	258500
2006-02-13	26.15	26.32	26.15	26.21	176800
2006-02-14	26.24	26.32	26.02	26.21	267000
2006-02-15	26.20	26.30	26.11	26.16	352800
2006-02-16	26.20	26.41	26.18	26.40	288800
2006-02-17	26.42	26.72	26.36	26.70	209600
2006-02-21	26.38	26.54	26.35	26.50	197500
2006-02-22	26.54	26.82	26.54	26.81	235500
2006-02-23	26.75	26.77	26.55	26.72	172100
2006-02-24	26.72	26.88	26.65	26.88	158300
2006-02-27	26.89	27.05	26.84	27.04	207200
2006-02-28	26.90	26.97	26.64	26.73	242300
2006-03-01	26.73	26.78	26.55	26.71	199200
2006-03-02	26.63	26.66	26.41	26.57	144900
2006-03-03	26.49	26.75	26.46	26.68	163500
2006-03-06	26.62	26.75	26.35	26.41	227000
2006-03-07	26.41	26.69	26.41	26.65	329700
2006-03-08	26.57	26.99	26.44	26.84	381700
2006-03-09	26.91	26.94	26.72	26.81	176500
2006-03-10	26.92	26.94	26.74	26.80	150400
2006-03-13	27.00	27.00	26.80	26.86	186700
2006-03-14	26.87	26.97	26.74	26.94	203800
2006-03-15	26.94	27.10	26.94	27.07	294300
2006-03-16	27.09	27.25	26.99	27.17	220800
2006-03-17	27.12	27.26	27.09	27.21	311500
2006-03-20	27.11	27.19	26.89	26.95	159200
2006-03-21	26.87	27.03	26.79	26.89	228600
2006-03-22	26.88	27.07	26.79	27.02	181000
2006-03-23	27.03	27.14	26.85	27.10	147200
2006-03-24	27.04	27.14	26.89	26.97	104900
2006-03-27	26.97	26.98	26.76	26.87	160000
2006-03-28	26.87	26.92	26.63	26.73	190200
2006-03-29	26.73	27.16	26.73	27.15	246700
2006-03-30	27.15	27.24	27.05	27.20	379400
2006-03-31	27.17	27.22	27.05	27.13	287200
2006-04-03	27.13	27.44	27.06	27.11	202800
2006-04-04	27.06	27.34	26.93	27.24	253800
2006-04-05	27.19	27.39	27.14	27.37	143100
2006-04-06	27.31	27.34	26.95	27.17	181600
2006-04-07	27.16	27.21	26.82	26.96	154500
2006-04-10	26.76	26.97	26.65	26.70	214700
2006-04-11	26.62	26.76	26.40	26.42	201900
2006-04-12	26.30	26.53	26.30	26.49	94900
2006-04-13	26.46	26.55	26.32	26.32	95800
2006-04-17	26.23	26.54	26.20	26.51	169400
2006-04-18	26.58	27.01	26.53	27.00	163400
2006-04-19	26.95	27.09	26.78	27.00	179700
2006-04-20	26.90	27.15	26.90	27.08	123000
2006-04-21	27.12	27.20	26.95	27.05	142100
2006-04-24	26.94	27.09	26.70	27.08	174300
2006-04-25	27.06	27.07	26.61	26.75	168200
2006-04-26	26.82	26.87	26.42	26.51	177700
2006-04-27	26.45	26.97	26.43	26.87	159100
2006-04-28	26.75	26.94	26.67	26.87	148300
2006-05-01	26.80	26.90	26.66	26.69	239200
2006-05-02	26.77	26.97	26.60	26.92	260500
2006-05-03	26.89	27.00	26.78	26.84	156700
2006-05-04	26.87	26.96	26.80	26.82	176600
2006-05-05	26.83	27.05	26.61	26.98	312800
2006-05-08	26.92	26.99	26.78	26.89	235000
2006-05-09	26.84	26.84	26.46	26.55	273300
2006-05-10	26.55	26.75	26.54	26.62	228000
2006-05-11	26.30	26.37	26.08	26.24	338200
2006-05-12	26.23	26.30	26.07	26.08	235900
2006-05-15	26.08	26.25	26.00	26.21	266600
2006-05-16	26.21	26.30	26.08	26.24	225000
2006-05-17	26.20	26.34	25.91	25.92	237900
2006-05-18	25.82	26.06	25.81	25.89	239400
2006-05-19	25.90	26.03	25.69	25.81	336000
2006-05-22	25.71	26.21	25.71	26.01	267400
2006-05-23	26.04	26.09	25.77	25.78	252200
2006-05-24	25.80	26.19	25.71	26.09	342300
2006-05-25	26.25	26.42	26.08	26.39	175400
2006-05-26	26.45	26.53	26.35	26.51	115900
2006-05-30	26.40	26.54	26.31	26.37	157000
2006-05-31	26.62	26.94	26.55	26.87	484000
2006-06-01	26.87	27.04	26.80	27.03	364500
2006-06-02	27.02	27.26	26.96	27.25	245300
2006-06-05	27.16	27.17	26.74	26.86	251500
2006-06-06	26.84	27.21	26.67	27.12	382200
2006-06-07	27.07	27.40	26.98	27.03	297100
2006-06-08	27.04	27.25	26.86	27.18	248400
2006-06-09	27.35	27.61	27.10	27.55	297600
2006-06-12	27.58	27.89	27.40	27.69	351000
2006-06-13	27.62	27.74	27.13	27.13	283400
2006-06-14	27.26	27.26	26.99	27.11	242000
2006-06-15	27.30	27.47	27.06	27.43	239600
2006-06-16	27.48	27.50	27.22	27.30	204700
2006-06-19	27.29	27.30	26.77	26.84	169800
2006-06-20	26.87	27.07	26.75	26.93	217700
2006-06-21	26.97	27.17	26.92	27.00	141500
2006-06-22	26.88	26.98	26.75	26.88	234900
2006-06-23	26.83	27.19	26.80	27.13	162500
2006-06-26	27.18	27.30	27.09	27.23	143800
2006-06-27	27.18	27.39	27.00	27.06	222400
2006-06-28	27.05	27.38	27.05	27.34	175200
2006-06-29	27.40	27.81	27.34	27.81	286500
2006-06-30	27.78	27.92	27.70	27.91	302100
2006-07-03	27.93	27.93	27.64	27.89	129400
2006-07-05	27.89	27.98	27.57	27.64	265200
2006-07-06	27.59	27.74	27.44	27.70	173800
2006-07-07	27.72	28.03	27.72	27.94	217900
2006-07-10	28.04	28.10	27.84	27.96	116100
2006-07-11	27.85	28.25	27.85	28.25	161000
2006-07-12	28.11	28.20	27.91	27.97	113900
2006-07-13	27.97	27.97	27.86	27.88	159500
2006-07-14	27.85	28.01	27.64	27.81	134500
2006-07-17	27.76	27.93	27.67	27.76	153900
2006-07-18	27.77	28.12	27.74	28.11	195300
2006-07-19	28.10	28.32	28.07	28.21	197100
2006-07-20	28.20	28.33	28.15	28.20	156200
2006-07-21	28.13	28.32	28.10	28.25	200000
2006-07-24	28.33	28.47	28.25	28.44	113800
2006-07-25	28.35	28.55	28.30	28.50	154600
2006-07-26	28.41	28.61	28.40	28.53	176400
2006-07-27	28.61	28.72	28.37	28.45	129300
2006-07-28	28.45	28.74	28.45	28.64	118800
2006-07-31	28.70	28.76	28.54	28.66	155600
2006-08-01	28.70	28.94	28.60	28.93	160100
2006-08-02	28.91	28.92	27.87	28.10	641200
2006-08-03	28.00	28.10	27.79	27.82	315100
2006-08-04	27.91	28.00	27.44	27.50	554400
2006-08-07	27.30	27.47	27.13	27.29	502300
2006-08-08	27.29	27.49	27.26	27.35	338600
2006-08-09	27.50	27.50	27.26	27.30	436700
2006-08-10	27.25	27.50	27.25	27.37	370900
2006-08-11	27.01	27.18	26.92	27.10	243900
2006-08-14	27.26	27.30	26.95	27.06	290900
2006-08-15	27.13	27.21	27.02	27.20	306000
2006-08-16	27.12	27.25	27.03	27.06	200900
2006-08-17	27.09	27.10	26.75	26.90	266800
2006-08-18	26.90	27.13	26.87	27.09	259300
2006-08-21	27.06	27.16	26.98	27.05	143500
2006-08-22	26.98	27.19	26.98	27.09	165700
2006-08-23	27.08	27.20	26.90	27.06	174000
2006-08-24	27.06	27.11	26.91	27.01	163100
2006-08-25	27.01	27.06	26.87	26.95	155200
2006-08-28	26.86	27.11	26.86	27.11	173200
2006-08-29	27.15	27.23	26.99	27.19	142000
2006-08-30	26.93	27.36	26.93	27.33	322800
2006-08-31	27.31	27.45	27.28	27.42	181400
2006-09-01	27.41	27.45	27.23	27.29	146000
2006-09-05	27.30	27.30	27.05	27.10	120100
2006-09-06	26.99	27.10	26.87	27.08	145200
2006-09-07	27.10	27.16	26.90	26.91	212400
2006-09-08	26.90	27.20	26.83	27.05	319900
2006-09-11	27.06	27.19	26.94	27.04	201900
2006-09-12	27.17	27.17	26.93	27.00	177700
2006-09-13	27.00	27.22	26.98	27.20	128500
2006-09-14	27.18	27.28	27.14	27.20	124600
2006-09-15	27.24	27.31	27.15	27.21	235500
2006-09-18	27.21	27.21	26.99	27.07	220000
2006-09-19	27.01	27.20	27.00	27.13	177900
2006-09-20	27.14	27.28	26.94	26.95	166100
2006-09-21	27.00	27.06	26.80	26.85	149500
2006-09-22	26.07	26.91	26.07	26.89	115400
2006-09-25	26.89	27.19	26.80	27.16	136400
2006-09-26	27.07	27.19	27.00	27.10	146700
2006-09-27	27.07	27.39	27.03	27.37	113400
2006-09-28	27.40	27.42	27.20	27.26	110900
2006-09-29	27.25	27.29	27.05	27.06	140000
2006-10-02	27.04	27.41	27.03	27.21	184000
2006-10-03	27.22	27.33	27.11	27.25	135300
2006-10-04	27.21	27.45	27.15	27.44	143900
2006-10-05	27.36	27.45	27.21	27.29	132600
2006-10-06	27.29	27.33	27.09	27.25	125800
2006-10-09	27.17	27.29	27.11	27.26	98000
2006-10-10	27.29	27.29	27.08	27.08	153500
2006-10-11	27.03	27.24	27.00	27.17	177300
2006-10-12	27.16	27.43	27.16	27.40	93400
2006-10-13	27.31	27.38	27.25	27.32	93800
2006-10-16	27.23	27.30	27.02	27.24	266000
2006-10-17	27.16	27.48	27.16	27.34	150000
2006-10-18	27.36	27.75	27.36	27.73	138600
2006-10-19	27.73	27.80	27.62	27.71	132700
2006-10-20	27.75	27.93	27.70	27.93	103300
2006-10-23	27.88	28.00	27.81	27.95	81100
2006-10-24	27.89	27.90	27.70	27.80	115000
2006-10-25	27.75	28.09	27.75	28.06	153900
2006-10-26	28.06	28.11	27.90	28.11	138000
2006-10-27	28.04	28.07	27.93	28.01	117500
2006-10-30	28.01	28.18	28.01	28.06	157500
2006-10-31	28.14	28.14	27.98	28.02	118800
2006-11-01	28.08	28.10	27.85	27.91	132700
2006-11-02	27.75	27.78	27.31	27.42	196200
2006-11-03	27.46	27.47	27.16	27.24	161800
2006-11-06	27.31	27.32	27.15	27.19	163400
2006-11-07	27.12	27.21	26.96	26.99	258600
2006-11-08	26.94	27.10	26.93	27.01	353200
2006-11-09	26.96	27.17	26.88	27.09	186000
2006-11-10	27.11	27.32	27.01	27.29	114000
2006-11-13	27.19	27.19	26.89	26.95	132500
2006-11-14	26.91	27.00	26.78	26.98	296900
2006-11-15	27.02	27.07	26.86	27.02	137000
2006-11-16	27.02	27.05	26.88	27.05	228500
2006-11-17	27.05	27.06	26.87	27.06	261100
2006-11-20	27.03	27.05	26.86	26.90	180900
2006-11-21	26.88	26.91	26.80	26.90	203700
2006-11-22	26.87	26.90	26.80	26.89	146400
2006-11-24	26.83	26.88	26.79	26.85	43400
2006-11-27	26.80	26.80	26.56	26.58	155700
2006-11-28	26.55	26.71	26.50	26.65	209500
2006-11-29	26.72	27.04	26.63	26.87	421100
2006-11-30	26.81	27.07	26.80	27.06	364000
2006-12-01	27.06	27.21	26.89	27.15	233300
2006-12-04	27.11	27.39	27.11	27.24	217600
2006-12-05	27.30	27.39	27.23	27.37	199100
2006-12-06	27.38	27.40	27.19	27.23	121500
2006-12-07	27.35	27.58	27.31	27.41	445700
2006-12-08	27.37	27.59	27.28	27.29	205100
2006-12-11	27.25	27.40	27.19	27.22	186900
2006-12-12	27.25	27.40	27.15	27.30	207300
2006-12-13	27.40	27.57	27.30	27.54	241000
2006-12-14	27.53	27.75	27.53	27.59	193100
2006-12-15	27.61	27.75	27.54	27.67	288100
2006-12-18	27.61	27.72	27.38	27.39	122400
2006-12-19	27.40	27.64	27.36	27.59	126000
2006-12-20	27.54	27.67	27.53	27.54	117600
2006-12-21	27.50	27.69	27.24	27.32	165800
2006-12-22	27.30	27.46	27.22	27.40	123500
2006-12-26	27.40	27.59	27.40	27.56	92500
2006-12-27	27.57	27.79	27.57	27.76	110500
2006-12-28	27.75	27.76	27.35	27.36	205300
2006-12-29	27.33	27.43	27.11	27.15	161800
2007-01-03	27.10	27.48	27.03	27.43	271800
2007-01-04	27.41	27.49	27.23	27.40	171700
2007-01-05	27.34	27.34	26.80	26.83	208600
2007-01-08	26.78	26.89	26.70	26.83	187600
2007-01-09	26.80	26.92	26.75	26.89	107900
2007-01-10	26.82	26.89	26.70	26.83	146700
2007-01-11	26.88	27.08	26.71	26.82	152400
2007-01-12	26.87	26.96	26.80	26.81	75800
2007-01-16	26.85	27.03	26.84	26.96	208600
2007-01-17	26.95	27.07	26.85	26.88	224700
2007-01-18	26.89	26.91	26.76	26.80	244700
2007-01-19	26.75	27.11	26.75	27.02	240600
2007-01-22	26.98	27.12	26.81	27.10	163400
2007-01-23	27.10	27.10	26.87	27.00	132400
2007-01-24	26.99	27.18	26.92	27.17	135300
2007-01-25	27.17	27.17	26.68	26.71	265800
2007-01-26	26.71	26.85	26.45	26.83	292200
2007-01-29	26.89	27.04	26.83	26.92	156800
2007-01-30	26.93	26.98	26.83	26.86	130600
2007-01-31	26.80	26.89	26.72	26.79	193500
2007-02-01	26.80	26.94	26.75	26.84	176700
2007-02-02	26.83	27.03	26.82	27.02	136700
2007-02-05	26.99	27.22	26.86	27.22	90500
2007-02-06	27.17	27.17	27.01	27.09	224800
2007-02-07	27.05	27.14	26.98	27.05	163400
2007-02-08	27.04	27.21	27.03	27.21	213100
2007-02-09	27.20	27.23	26.95	27.06	158600
2007-02-12	27.06	27.23	26.98	27.17	150574
2007-02-13	27.16	27.28	26.90	27.27	141500
2007-02-14	27.27	27.42	27.18	27.26	172645
2007-02-15	27.26	27.26	26.89	27.01	236000
2007-02-16	27.01	27.07	26.90	27.01	147500
2007-02-20	27.07	27.19	27.00	27.17	147900
2007-02-21	27.15	27.25	26.98	27.18	158200
2007-02-22	26.77	27.11	26.76	26.87	127400
2007-02-23	26.80	27.05	26.80	27.02	142500
2007-02-26	27.02	27.20	26.49	26.58	459000
2007-02-27	26.48	26.54	25.78	25.79	602900
2007-02-28	25.87	26.33	25.82	26.17	569500
2007-03-01	26.07	26.43	25.91	26.29	322556
2007-03-02	26.25	26.36	25.94	25.98	346000
2007-03-05	25.90	26.00	25.33	25.38	474400
2007-03-06	25.50	25.56	25.20	25.27	358000
2007-03-07	25.27	25.51	25.25	25.36	308300
2007-03-08	25.44	25.57	25.33	25.40	200700
2007-03-09	25.39	25.52	25.31	25.41	316500
2007-03-12	25.44	25.56	25.32	25.56	244400
2007-03-13	25.41	25.65	25.23	25.24	347600
2007-03-14	25.35	25.46	25.10	25.36	391800
2007-03-15	25.33	25.65	25.33	25.61	168600
2007-03-16	25.61	25.64	25.31	25.34	188900
2007-03-19	25.37	25.54	25.27	25.51	272400
2007-03-20	25.53	25.80	25.41	25.80	221000
2007-03-21	25.74	26.12	25.54	26.09	223300
2007-03-22	26.15	26.25	26.01	26.25	214100
2007-03-23	26.16	26.35	26.11	26.28	242500
2007-03-26	26.26	26.48	26.25	26.48	227600
2007-03-27	26.40	26.40	26.20	26.26	226200
2007-03-28	26.22	26.37	26.08	26.17	203300
2007-03-29	26.08	26.25	25.99	26.01	323800
2007-03-30	26.00	26.22	25.74	25.99	261200
2007-04-02	26.02	26.36	25.99	26.36	173600
2007-04-03	26.55	26.55	26.19	26.20	226700
2007-04-04	26.21	26.25	26.03	26.10	307200
2007-04-05	26.05	26.20	26.02	26.08	200000
2007-04-09	26.06	26.25	26.00	26.21	205300
2007-04-10	26.21	26.30	26.01	26.14	167600
2007-04-11	26.10	26.22	26.07	26.12	153000
2007-04-12	26.05	26.30	25.97	26.02	174900
2007-04-13	25.99	26.23	25.98	26.20	169900
2007-04-16	26.25	26.30	26.19	26.25	166300
2007-04-17	26.23	26.28	26.14	26.20	182400
2007-04-18	26.15	26.37	26.15	26.23	187300
2007-04-19	26.16	26.38	26.15	26.36	241200
2007-04-20	26.48	26.50	26.36	26.45	216100
2007-04-23	26.41	26.52	26.40	26.45	132200
2007-04-24	26.44	26.50	26.33	26.43	222400
2007-04-25	26.49	26.50	26.42	26.43	352400
2007-04-26	26.38	26.52	26.31	26.49	160800
2007-04-27	26.43	26.57	26.33	26.41	243800
2007-04-30	26.45	26.60	26.30	26.32	268900
2007-05-01	26.31	26.61	26.25	26.58	204400
2007-05-02	26.52	26.73	26.47	26.65	209450
2007-05-03	26.64	26.68	26.08	26.32	323200
2007-05-04	26.64	26.64	25.78	25.94	463800
2007-05-07	25.88	25.97	25.72	25.73	389200
2007-05-08	25.61	25.68	25.34	25.66	322600
2007-05-09	25.53	25.55	25.37	25.40	319807
2007-05-10	25.33	25.55	25.26	25.49	375101
2007-05-11	25.25	25.39	25.20	25.37	480500
2007-05-14	25.36	25.37	25.22	25.23	350400
2007-05-15	25.19	25.59	25.19	25.40	607393
2007-05-16	25.37	25.44	25.25	25.39	432000
2007-05-17	25.30	25.39	25.26	25.32	246900
2007-05-18	25.35	25.46	25.30	25.37	309300
2007-05-21	25.36	25.45	25.25	25.31	471800
2007-05-22	25.22	25.31	25.14	25.16	238800
2007-05-23	25.12	25.31	25.00	25.03	429900
2007-05-24	25.01	25.04	24.32	24.50	640161
2007-05-25	24.58	24.82	24.32	24.33	307600
2007-05-29	24.39	24.66	24.39	24.45	236000
2007-05-30	24.37	24.52	24.33	24.52	317000
2007-05-31	24.51	24.62	24.35	24.50	422800
2007-06-01	24.50	24.50	24.26	24.35	352265
2007-06-04	24.34	24.56	24.07	24.55	593100
2007-06-05	24.49	24.49	23.89	23.93	607112
2007-06-06	23.93	23.93	23.47	23.53	585200
2007-06-07	23.53	23.58	22.96	23.26	936000
2007-06-08	23.27	23.49	23.27	23.41	562800
2007-06-11	23.41	23.64	23.41	23.55	354300
2007-06-12	23.55	23.55	23.17	23.20	357400
2007-06-13	23.29	23.37	23.13	23.29	435000
2007-06-14	23.40	23.40	23.20	23.32	459000
2007-06-15	23.48	23.58	23.41	23.41	338600
2007-06-18	23.49	23.53	23.23	23.29	616800
2007-06-19	23.25	23.43	23.23	23.39	266600
2007-06-20	23.38	23.54	23.00	23.03	368800
2007-06-21	23.01	23.20	22.93	23.03	301700
2007-06-22	22.98	23.11	22.81	22.81	435100
2007-06-25	22.85	23.13	22.85	22.87	289400
2007-06-26	23.06	23.46	22.97	23.13	548300
2007-06-27	23.13	23.55	23.11	23.53	469700
2007-06-28	23.57	23.81	23.52	23.63	300000
2007-06-29	23.67	23.81	23.59	23.69	428900
2007-07-02	23.71	23.83	23.65	23.67	325300
2007-07-03	23.70	23.91	23.70	23.79	177700
2007-07-05	23.77	23.79	23.39	23.60	265200
2007-07-06	23.56	23.60	23.39	23.54	219700
2007-07-09	23.51	23.56	23.40	23.49	284100
2007-07-10	23.49	23.52	23.09	23.13	335000
2007-07-11	23.10	23.22	23.04	23.12	222100
2007-07-12	23.21	23.58	23.21	23.57	226600
2007-07-13	23.51	23.88	23.16	23.84	236400
2007-07-16	23.74	23.80	23.50	23.52	242100
2007-07-17	23.57	23.58	23.40	23.40	202300
2007-07-18	23.28	23.53	23.25	23.51	188800
2007-07-19	23.60	23.77	23.55	23.70	200800
2007-07-20	23.62	23.68	23.32	23.34	212100
2007-07-23	23.39	23.78	23.39	23.66	429400
2007-07-24	23.49	23.71	23.06	23.15	328900
2007-07-25	23.29	23.53	23.07	23.38	246700
2007-07-26	23.10	23.45	23.00	23.13	528600
2007-07-27	23.14	23.18	22.88	22.88	283600
2007-07-30	22.81	23.17	22.60	22.94	392300
2007-07-31	23.03	23.29	22.77	22.81	237400
2007-08-01	22.69	23.26	22.69	23.07	402500
2007-08-02	23.07	23.31	22.95	23.01	389600
2007-08-03	22.96	23.15	22.23	22.26	485500
2007-08-06	22.60	23.01	22.25	23.01	480900
2007-08-07	22.56	22.56	21.01	21.70	1482500
2007-08-08	21.86	22.63	21.76	22.53	1079700
2007-08-09	22.76	23.90	22.05	23.37	1480800
2007-08-10	23.29	23.63	22.20	22.43	832100
2007-08-13	22.40	22.61	21.31	21.44	954000
2007-08-14	21.38	21.47	20.84	20.95	2667800
2007-08-15	20.93	21.32	20.61	20.67	502200
2007-08-16	20.65	20.96	20.25	20.65	741800
2007-08-17	21.55	21.73	20.75	21.63	745100
2007-08-20	21.60	21.76	21.14	21.38	380900
2007-08-21	21.22	21.41	21.08	21.26	413600
2007-08-22	21.39	21.49	21.09	21.23	390200
2007-08-23	21.25	21.33	21.05	21.10	482200
2007-08-24	21.11	21.28	20.96	21.28	370900
2007-08-27	21.21	21.23	20.75	20.87	350100
2007-08-28	20.77	20.94	20.51	20.51	308600
2007-08-29	20.77	21.01	20.55	20.99	352600
2007-08-30	20.83	20.98	20.68	20.82	305400
2007-08-31	21.14	21.14	20.70	20.97	298000
2007-09-04	20.97	21.35	20.97	21.31	378400
2007-09-05	21.21	21.29	20.98	21.14	280700
2007-09-06	21.15	21.34	21.05	21.32	267500
2007-09-07	21.04	21.28	21.01	21.05	341000
2007-09-10	21.10	21.26	20.80	21.19	495400
2007-09-11	21.38	21.38	21.06	21.21	465700
2007-09-12	21.24	21.41	21.15	21.23	307700
2007-09-13	21.28	21.34	20.71	20.73	565600
2007-09-14	20.63	20.99	20.63	20.84	463000
2007-09-17	20.82	20.83	20.62	20.72	298900
2007-09-18	20.82	21.26	20.75	21.23	376600
2007-09-19	21.45	21.60	21.29	21.51	401300
2007-09-20	21.37	21.50	21.30	21.41	304600
2007-09-21	21.59	21.59	21.41	21.49	369800
2007-09-24	21.50	21.52	21.27	21.34	310700
2007-09-25	21.29	21.41	21.26	21.34	202400
2007-09-26	21.40	21.57	21.30	21.53	281300
2007-09-27	21.56	21.77	21.47	21.75	477700
2007-09-28	21.81	21.87	21.58	21.71	400900
2007-10-01	21.68	22.01	21.68	21.98	282100
2007-10-02	21.92	22.10	21.84	22.09	259600
2007-10-03	22.01	22.16	22.00	22.07	248200
2007-10-04	22.17	22.35	22.10	22.30	176300
2007-10-05	22.41	22.61	22.23	22.46	291700
2007-10-08	22.45	22.60	22.37	22.43	134300
2007-10-09	22.46	22.71	22.42	22.71	197000
2007-10-10	22.64	22.69	22.35	22.61	422300
2007-10-11	22.65	22.76	22.38	22.56	416600
2007-10-12	22.50	22.84	22.50	22.59	681500
2007-10-15	22.56	22.98	22.28	22.50	441000
2007-10-16	22.50	22.72	22.42	22.45	239800
2007-10-17	22.64	22.64	22.25	22.50	338700
2007-10-18	22.42	22.82	22.36	22.57	273400
2007-10-19	22.49	22.58	22.07	22.07	208900
2007-10-22	22.00	22.48	21.82	22.42	261500
2007-10-23	22.47	22.47	22.01	22.08	384400
2007-10-24	21.93	22.28	21.93	22.28	192800
2007-10-25	22.26	22.57	22.18	22.57	234200
2007-10-26	22.60	22.90	22.58	22.88	352800
2007-10-29	22.93	23.16	22.83	23.16	445900
2007-10-30	23.13	23.19	22.88	22.89	331700
2007-10-31	22.89	23.20	22.79	23.20	322200
2007-11-01	22.92	23.14	22.58	22.68	328500
2007-11-02	22.20	22.37	21.32	21.42	1831400
2007-11-05	21.30	21.75	21.30	21.37	600160
2007-11-06	21.39	21.44	21.24	21.31	525505
2007-11-07	21.25	21.27	20.92	20.97	375671
2007-11-08	21.15	21.37	20.99	21.25	490925
2007-11-09	21.20	21.81	20.98	21.75	718900
2007-11-12	21.69	22.09	21.69	22.00	703700
2007-11-13	21.82	22.04	21.43	21.69	428300
2007-11-14	21.76	21.88	21.54	21.56	357500
2007-11-15	21.58	21.82	21.50	21.74	314050
2007-11-16	22.09	22.25	21.85	22.11	678500
2007-11-19	22.00	22.58	22.00	22.48	644900
2007-11-20	22.41	22.78	22.41	22.76	658600
2007-11-21	22.79	23.11	22.65	23.03	458900
2007-11-23	23.10	23.49	23.03	23.31	306600
2007-11-26	23.12	23.42	22.91	22.95	619921
2007-11-27	22.82	23.40	22.82	23.07	740900
2007-11-28	23.07	23.30	23.01	23.24	482000
2007-11-29	23.09	23.25	23.08	23.15	240900
2007-11-30	23.11	23.25	22.96	23.15	463976
2007-12-03	22.94	23.30	22.94	23.17	260711
2007-12-04	23.06	23.44	22.99	23.32	175500
2007-12-05	23.45	23.65	23.35	23.58	227800
2007-12-06	23.50	23.84	23.31	23.84	237301
2007-12-07	23.85	23.88	23.54	23.65	264700
2007-12-10	23.73	23.87	23.58	23.80	190100
2007-12-11	23.81	23.95	23.24	23.24	277201
2007-12-12	23.73	23.78	22.93	23.10	369802
2007-12-13	22.95	23.29	22.93	23.27	324802
2007-12-14	23.05	23.26	22.65	22.66	285600
2007-12-17	22.60	22.89	22.60	22.81	243202
2007-12-18	22.98	23.00	22.74	22.93	279301
2007-12-19	22.93	23.15	22.90	22.97	229506
2007-12-20	23.14	23.14	22.76	23.12	270850
2007-12-21	23.35	23.50	23.02	23.29	515200
2007-12-24	23.38	23.38	23.10	23.23	74619
2007-12-26	23.08	23.29	23.00	23.07	129600
2007-12-27	23.08	23.17	22.90	22.95	136000
2007-12-28	23.10	23.10	22.85	22.97	154668
2007-12-31	22.89	23.09	22.76	22.77	193300
2008-01-02	22.73	22.79	22.38	22.51	294700
2008-01-03	22.55	22.61	22.16	22.18	237083
2008-01-04	22.16	22.22	21.91	21.98	256780
2008-01-07	22.02	22.19	21.90	22.16	710850
2008-01-08	22.28	22.42	21.98	22.02	303600
2008-01-09	22.04	22.43	21.96	22.36	328600
2008-01-10	22.17	22.55	21.93	22.09	472473
2008-01-11	21.95	22.31	21.86	22.24	418100
2008-01-14	22.31	22.41	22.16	22.30	287650
2008-01-15	22.10	22.49	22.01	22.25	472913
2008-01-16	22.21	22.67	22.12	22.30	494000
2008-01-17	22.35	22.54	22.00	22.00	518315
2008-01-18	22.04	22.18	21.53	21.67	419000
2008-01-22	21.04	21.90	20.95	21.85	774119
2008-01-23	21.51	22.55	21.51	22.49	983227
2008-01-24	22.69	22.72	21.85	21.89	561764
2008-01-25	22.00	22.00	21.60	21.62	429650
2008-01-28	21.58	22.05	21.50	21.91	351200
2008-01-29	22.09	22.27	21.98	22.08	295024
2008-01-30	22.04	22.42	21.87	22.05	466820
2008-01-31	21.74	22.56	21.70	22.47	618790
2008-02-01	22.58	22.87	22.32	22.71	421602
2008-02-04	22.75	23.17	22.63	23.05	352000
2008-02-05	22.70	22.90	22.47	22.52	241449
2008-02-06	22.55	22.87	22.52	22.65	295600
2008-02-07	22.56	22.70	22.35	22.52	242250
2008-02-08	22.51	22.61	22.20	22.35	302560
2008-02-11	22.30	22.35	22.15	22.23	364200
2008-02-12	22.30	22.60	22.17	22.54	208200
2008-02-13	22.67	22.74	22.39	22.54	325511
2008-02-14	22.53	22.80	22.23	22.25	288690
2008-02-15	22.18	22.33	22.03	22.31	316400
2008-02-19	22.43	22.48	22.18	22.35	295400
2008-02-20	22.33	22.39	22.08	22.32	254765
2008-02-21	22.45	22.45	22.05	22.14	216400
2008-02-22	22.50	23.49	22.33	23.27	827849
2008-02-25	23.30	23.45	23.24	23.37	455200
2008-02-26	23.35	23.53	23.29	23.45	496925
2008-02-27	23.30	23.59	23.16	23.31	567483
2008-02-28	22.95	23.28	22.95	23.09	800788
2008-02-29	22.95	23.10	22.23	22.46	523900
2008-03-03	22.43	22.63	22.13	22.59	568900
2008-03-04	22.41	23.05	22.40	23.03	595100
2008-03-05	23.11	23.21	22.83	23.17	601305
2008-03-06	23.09	23.15	22.75	22.76	383000
2008-03-07	22.68	22.95	22.55	22.84	306100
2008-03-10	22.83	23.09	22.67	22.94	372900
2008-03-11	23.09	23.33	23.05	23.19	458600
2008-03-12	23.27	23.37	23.03	23.04	405434
2008-03-13	22.89	23.11	22.71	23.00	489600
2008-03-14	23.17	23.17	22.51	22.74	623100
2008-03-17	22.39	22.87	22.38	22.72	554700
2008-03-18	23.02	23.15	22.72	23.06	557180
2008-03-19	23.13	23.54	23.00	23.00	621100
2008-03-20	22.81	23.67	22.81	23.67	726679
2008-03-24	23.69	23.81	23.34	23.45	502300
2008-03-25	23.41	23.85	23.41	23.69	316300
2008-03-26	23.55	23.84	23.53	23.81	334400
2008-03-27	23.87	23.95	23.49	23.49	530050
2008-03-28	23.47	23.74	23.40	23.48	257300
2008-03-31	23.56	23.89	23.44	23.87	491500
2008-04-01	24.03	24.30	23.89	24.29	386059
2008-04-02	24.37	24.52	24.29	24.43	229173
2008-04-03	24.35	24.58	24.35	24.43	265500
2008-04-04	24.40	24.72	24.38	24.56	295702
2008-04-07	24.65	24.70	24.44	24.61	207900
2008-04-08	24.50	24.61	24.40	24.56	203900
2008-04-09	24.58	24.69	24.42	24.58	240000
2008-04-10	24.53	24.54	24.19	24.33	241600
2008-04-11	24.14	24.50	24.10	24.39	178100
2008-04-14	24.34	24.67	24.32	24.62	274661
2008-04-15	24.81	24.82	24.59	24.81	226077
2008-04-16	24.95	25.01	24.77	25.01	486689
2008-04-17	24.96	25.00	24.78	24.85	695112
2008-04-18	25.12	25.24	24.64	24.84	462550
2008-04-21	24.66	24.84	24.48	24.72	294016
2008-04-22	24.59	24.69	24.47	24.63	358265
2008-04-23	24.69	24.82	24.55	24.65	316155
2008-04-24	24.65	24.81	24.50	24.70	404898
2008-04-25	24.62	24.84	24.62	24.82	206066
2008-04-28	24.85	24.87	24.56	24.63	249727
2008-04-29	24.64	24.74	24.50	24.53	273037
2008-04-30	24.62	24.93	24.49	24.65	258647
2008-05-01	24.78	25.45	24.66	25.27	638403
2008-05-02	25.19	25.49	25.00	25.14	440207
2008-05-05	25.05	25.42	24.77	25.42	378029
2008-05-06	25.50	25.65	25.22	25.64	462840
2008-05-07	25.76	25.76	25.14	25.21	481722
2008-05-08	25.45	25.80	25.21	25.77	557275
2008-05-09	25.67	26.42	25.62	26.25	626131
2008-05-12	26.33	26.73	26.23	26.73	420362
2008-05-13	26.70	26.77	26.47	26.62	342662
2008-05-14	26.58	26.59	26.06	26.13	385385
2008-05-15	26.19	26.58	26.16	26.53	474475
2008-05-16	26.66	26.66	26.30	26.42	261282
2008-05-19	26.34	26.67	26.16	26.66	392152
2008-05-20	26.46	26.80	26.45	26.54	268531
2008-05-21	26.53	26.98	26.45	26.68	352801
2008-05-22	26.68	26.89	26.62	26.79	300260
2008-05-23	26.65	26.79	26.20	26.36	228620
2008-05-27	26.45	26.77	26.44	26.52	209956
2008-05-28	26.45	26.60	26.34	26.47	237197
2008-05-29	26.38	26.88	26.37	26.60	309280
2008-05-30	26.59	26.59	26.32	26.38	526423
2008-06-02	26.36	26.58	26.25	26.53	322682
2008-06-03	26.55	26.81	26.50	26.68	653343
2008-06-04	26.66	26.75	26.42	26.60	658504
2008-06-05	26.66	27.02	26.48	27.02	349308
2008-06-06	26.77	26.98	26.72	26.77	563558
2008-06-09	26.96	27.16	26.69	26.92	858429
2008-06-10	26.69	27.03	26.66	26.91	758981
2008-06-11	26.85	26.90	26.51	26.51	394250
2008-06-12	26.66	26.66	26.35	26.52	356764
2008-06-13	26.75	26.78	26.39	26.50	384429
2008-06-16	26.60	26.75	26.16	26.62	692303
2008-06-17	26.75	26.75	26.40	26.68	360183
2008-06-18	26.60	26.62	26.34	26.39	311248
2008-06-19	26.36	26.43	25.85	25.97	662916
2008-06-20	25.85	25.97	25.51	25.56	643564
2008-06-23	25.63	25.75	25.38	25.41	452170
2008-06-24	25.29	25.55	25.21	25.39	370200
2008-06-25	25.45	25.72	25.24	25.64	437982
2008-06-26	25.45	25.59	25.23	25.23	629859
2008-06-27	25.23	25.42	24.73	24.73	548726
2008-06-30	24.67	25.09	24.51	24.73	504194
2008-07-01	24.52	25.06	24.51	25.06	484569
2008-07-02	24.99	25.01	24.70	24.78	593538
2008-07-03	24.95	25.13	24.72	24.88	476263
2008-07-07	24.96	25.07	24.43	24.55	364420
2008-07-08	24.43	24.78	24.14	24.38	542361
2008-07-09	24.47	24.77	24.16	24.60	609769
2008-07-10	24.69	24.86	24.60	24.68	579145
2008-07-11	24.54	24.65	23.99	24.22	996244
2008-07-14	24.35	24.42	23.69	23.95	692002
2008-07-15	23.77	23.94	23.63	23.75	685442
2008-07-16	23.77	23.85	23.53	23.69	756795
2008-07-17	23.87	23.87	23.50	23.77	658973
2008-07-18	23.78	24.14	23.64	24.06	544276
2008-07-21	24.24	24.30	23.92	24.13	456262
2008-07-22	24.08	24.76	23.91	24.75	712308
2008-07-23	24.67	24.75	24.20	24.36	705885
2008-07-24	24.42	24.78	24.18	24.61	545675
2008-07-25	24.65	24.74	24.36	24.43	403812
2008-07-28	24.34	24.57	24.26	24.46	221687
2008-07-29	24.54	24.57	24.38	24.51	279888
2008-07-30	24.53	25.00	24.53	24.86	280693
2008-07-31	24.83	24.88	24.63	24.74	319358
2008-08-01	24.96	24.96	24.21	24.22	279556
2008-08-04	24.12	24.29	24.07	24.20	300525
2008-08-05	25.37	25.46	24.76	25.20	762193
2008-08-06	25.22	25.44	24.90	24.94	552238
2008-08-07	24.90	25.05	24.51	24.68	459766
2008-08-08	24.69	25.62	24.58	25.60	545200
2008-08-11	25.60	25.60	25.17	25.47	477406
2008-08-12	25.52	25.52	25.14	25.26	427134
2008-08-13	25.21	25.58	25.18	25.36	333676
2008-08-14	25.08	25.16	24.72	25.13	355694
2008-08-15	25.20	25.34	25.09	25.19	258956
2008-08-18	25.31	25.58	25.04	25.54	267531
2008-08-19	25.43	25.73	25.36	25.56	327252
2008-08-20	25.51	25.68	25.32	25.57	326848
2008-08-21	25.56	25.80	25.47	25.80	315142
2008-08-22	25.80	25.93	25.69	25.90	343816
2008-08-25	25.81	25.81	25.58	25.69	307671
2008-08-26	25.74	26.01	25.58	25.98	323718
2008-08-27	25.97	26.69	25.81	26.45	351914
2008-08-28	26.53	26.66	26.18	26.63	401834
2008-08-29	26.61	26.86	26.38	26.45	410138
2008-09-02	26.59	26.65	26.03	26.29	282442
2008-09-03	26.21	26.24	25.65	25.76	350624
2008-09-04	25.11	25.51	24.91	25.02	602077
2008-09-05	24.98	25.01	24.35	24.68	433298
2008-09-08	24.89	25.15	24.73	24.99	412679
2008-09-09	25.01	25.36	24.67	25.36	674313
2008-09-10	25.50	25.90	25.28	25.44	534317
2008-09-11	25.35	25.73	24.93	25.60	317876
2008-09-12	25.59	26.22	25.49	26.06	411205
2008-09-15	25.69	26.10	25.18	25.61	455056
2008-09-16	25.48	26.46	25.04	26.44	723317
2008-09-17	26.21	26.75	25.89	26.50	769532
2008-09-18	26.62	27.72	26.36	27.43	1338311
2008-09-19	27.61	29.75	27.61	28.40	1612795
2008-09-22	28.30	28.54	27.82	27.87	675039
2008-09-23	27.82	28.14	27.29	27.90	569930
2008-09-24	27.72	28.09	26.75	27.88	534006
2008-09-25	27.74	28.35	27.62	28.35	393018
2008-09-26	28.05	28.88	27.77	28.82	434111
2008-09-29	28.56	29.30	28.08	29.29	861614
2008-09-30	29.31	29.35	28.45	29.11	1127303
2008-10-01	28.70	29.06	27.95	28.20	690360
2008-10-02	27.89	28.40	27.39	27.79	822246
2008-10-03	27.98	28.15	27.11	27.58	660456
2008-10-06	27.24	27.43	26.11	27.16	1180761
2008-10-07	27.36	27.64	26.15	26.21	742309
2008-10-08	25.72	26.39	25.50	25.65	1013924
2008-10-09	25.56	25.90	24.75	24.96	1127267
2008-10-10	24.42	24.82	22.32	23.99	1332486
2008-10-13	24.14	25.18	23.54	25.18	1352132
2008-10-14	25.61	26.02	24.14	24.77	734920
2008-10-15	24.58	24.58	23.37	23.53	625272
2008-10-16	23.42	24.36	23.10	24.17	1559445
2008-10-17	23.61	25.00	22.25	24.43	622040
2008-10-20	24.51	25.89	24.47	25.89	540621
2008-10-21	25.72	25.81	24.90	25.06	613132
2008-10-22	24.24	25.75	24.15	24.82	635048
2008-10-23	24.98	25.81	24.44	25.57	761098
2008-10-24	24.32	25.47	24.14	25.13	563608
2008-10-27	24.92	25.59	24.50	24.52	415825
2008-10-28	24.75	25.99	24.05	25.99	553608
2008-10-29	25.88	26.85	25.57	26.07	477505
2008-10-30	26.52	27.05	25.86	27.05	506859
2008-10-31	26.98	27.03	26.39	26.62	436540
2008-11-03	26.62	26.84	25.96	26.71	541829
2008-11-04	27.07	27.28	26.49	26.96	582696
2008-11-05	26.65	27.37	25.65	25.69	782596
2008-11-06	25.51	25.84	25.20	25.39	622585
2008-11-07	25.62	26.50	25.45	26.35	397944
2008-11-10	26.56	26.88	26.18	26.54	543279
2008-11-11	26.38	27.33	26.07	27.04	603301
2008-11-12	26.70	27.25	26.41	26.61	572873
2008-11-13	26.68	27.55	26.35	27.55	1175059
2008-11-14	27.30	27.50	26.23	26.68	798870
2008-11-17	26.55	26.99	25.92	26.46	928374
2008-11-18	26.41	27.34	25.69	26.55	679965
2008-11-19	26.65	27.24	25.98	26.15	861149
2008-11-20	26.05	26.07	24.81	24.84	824666
2008-11-21	25.23	27.08	24.68	27.08	1095774
2008-11-24	27.25	27.27	26.35	26.63	599593
2008-11-25	26.55	27.03	25.84	26.49	754297
2008-11-26	26.08	27.24	26.02	26.67	591278
2008-11-28	26.45	27.27	26.39	27.27	190848
2008-12-01	26.81	27.23	26.01	26.04	751519
2008-12-02	26.26	26.49	25.52	25.87	745632
2008-12-03	23.25	24.10	23.00	23.00	5494387
2008-12-04	23.08	23.41	22.25	22.71	1772691
2008-12-05	22.56	22.85	21.91	22.60	1222595
2008-12-08	22.83	22.98	22.02	22.30	864042
2008-12-09	22.24	22.80	22.03	22.24	1210007
2008-12-10	22.81	23.29	22.12	22.39	1142154
2008-12-11	22.31	23.20	22.31	22.82	899639
2008-12-12	22.68	23.34	22.46	23.22	823924
2008-12-15	23.03	23.42	22.26	22.52	746293
2008-12-16	22.63	22.98	22.32	22.78	1103203
2008-12-17	22.40	22.64	22.14	22.33	653307
2008-12-18	22.26	22.38	22.00	22.15	740432
2008-12-19	22.28	22.41	21.91	21.93	1219689
2008-12-22	21.97	22.10	21.59	21.98	604178
2008-12-23	22.04	22.21	21.29	21.40	604934
2008-12-24	21.33	21.60	21.29	21.50	160939
2008-12-26	21.50	21.66	21.44	21.56	220246
2008-12-29	21.46	21.62	21.36	21.55	322739
2008-12-30	21.65	21.86	21.60	21.86	392246
2008-12-31	21.93	22.33	21.85	22.14	698866
2009-01-02	22.21	22.36	21.85	22.31	344842
2009-01-05	22.32	22.37	22.01	22.36	679074
2009-01-06	22.46	22.46	21.84	22.08	933257
2009-01-07	22.00	22.23	21.91	22.07	613254
2009-01-08	22.08	22.17	21.91	22.17	596584
2009-01-09	22.10	22.25	21.79	21.96	408414
2009-01-12	21.90	22.14	21.78	22.01	358963
2009-01-13	22.00	22.00	21.52	21.74	615512
2009-01-14	21.50	21.64	21.11	21.39	567831
2009-01-15	21.13	21.44	20.72	21.39	750790
2009-01-16	21.55	21.90	21.46	21.80	853267
2009-01-20	21.88	22.09	21.60	21.65	855526
2009-01-21	21.84	22.06	21.51	21.97	1007747
2009-01-22	21.74	22.22	21.58	21.89	818288
2009-01-23	21.59	21.70	21.26	21.57	862086
2009-01-26	21.63	21.94	21.52	21.74	727734
2009-01-27	21.95	22.15	21.55	21.99	743055
2009-01-28	22.10	22.12	21.66	21.84	673840
2009-01-29	21.69	21.98	21.60	21.81	362123
2009-01-30	21.77	22.11	21.55	21.68	886127
2009-02-02	21.44	21.82	21.41	21.67	538178
2009-02-03	21.79	22.23	21.56	22.05	784308
2009-02-04	22.17	22.42	21.76	21.82	787617
2009-02-05	21.72	22.39	21.72	22.26	664027
2009-02-06	22.21	22.73	22.06	22.46	496141
2009-02-09	22.48	22.48	21.88	22.02	304751
2009-02-10	21.92	22.16	21.40	21.50	542627
2009-02-11	21.62	21.62	21.26	21.36	623828
2009-02-12	21.25	21.37	20.75	21.20	631832
2009-02-13	21.28	21.37	21.00	21.18	485573
2009-02-17	20.97	20.97	20.20	20.24	621821
2009-02-18	20.35	20.37	19.11	19.16	1775936
2009-02-19	19.45	19.45	17.57	17.69	2839860
2009-02-20	17.57	17.75	16.22	16.28	2126437
2009-02-23	16.31	16.33	15.79	15.89	1664625
2009-02-24	15.94	15.94	15.24	15.52	1717444
2009-02-25	15.51	15.58	15.08	15.20	883267
2009-02-26	15.17	15.33	14.46	14.49	1141943
2009-02-27	14.38	14.55	13.69	13.87	1513732
2009-03-02	13.68	13.86	13.42	13.73	1444880
2009-03-03	13.83	13.94	12.76	12.83	2089446
2009-03-04	12.94	13.30	12.65	13.10	1298977
2009-03-05	12.98	13.07	12.17	12.27	1327869
2009-03-06	12.31	12.70	12.25	12.45	1085080
2009-03-09	12.41	12.55	12.09	12.24	963607
2009-03-10	12.51	13.02	12.51	13.02	1647544
2009-03-11	13.09	13.33	12.97	13.07	1528601
2009-03-12	13.13	13.60	13.01	13.48	1155587
2009-03-13	13.58	13.69	13.26	13.30	826998
2009-03-16	13.42	13.68	13.40	13.43	800035
2009-03-17	13.46	13.53	13.16	13.53	513786
2009-03-18	13.43	13.75	13.05	13.72	1073390
2009-03-19	13.79	13.79	13.40	13.62	730534
2009-03-20	13.70	13.83	13.46	13.52	686924
2009-03-23	13.77	14.26	13.65	14.19	858908
2009-03-24	14.11	14.24	13.70	13.76	539816
2009-03-25	13.87	14.11	13.60	13.79	634631
2009-03-26	13.71	14.16	13.54	14.15	778138
2009-03-27	14.08	14.14	13.89	13.94	409167
2009-03-30	13.65	13.88	13.47	13.59	609529
2009-03-31	13.73	13.93	13.60	13.74	564694
2009-04-01	13.62	14.00	13.52	13.93	473964
2009-04-02	14.17	14.40	13.96	14.18	624379
2009-04-03	14.18	14.51	14.07	14.47	709873
2009-04-06	14.43	14.74	14.33	14.50	846629
2009-04-07	14.28	14.88	14.28	14.75	811756
2009-04-08	14.84	15.18	14.76	15.04	807442
2009-04-09	15.18	15.93	15.11	15.87	1654512
2009-04-13	15.90	16.15	15.56	15.68	1192017
2009-04-14	15.56	15.61	15.30	15.51	639918
2009-04-15	15.53	15.96	15.52	15.85	1006678
2009-04-16	15.98	16.37	15.78	16.28	823898
2009-04-17	16.32	16.56	16.24	16.50	739466
2009-04-20	16.42	16.45	16.04	16.07	602865
2009-04-21	15.99	16.13	15.56	15.60	1034839
2009-04-22	15.58	15.73	15.36	15.47	912426
2009-04-23	15.46	15.63	15.09	15.19	851201
2009-04-24	15.21	15.43	15.00	15.15	941410
2009-04-27	15.00	15.51	15.00	15.43	856788
2009-04-28	15.37	15.71	15.29	15.54	704575
2009-04-29	15.66	15.85	15.45	15.57	763879
2009-04-30	15.69	15.85	15.39	15.54	662473
2009-05-01	15.48	15.58	15.28	15.44	1015178
2009-05-04	15.59	15.74	15.17	15.55	687248
2009-05-05	15.54	16.28	15.54	16.06	1092791
2009-05-06	16.17	16.86	16.06	16.75	1192917
2009-05-07	16.88	17.32	16.46	16.58	1264360
2009-05-08	16.81	17.11	16.58	16.68	759338
2009-05-11	16.54	16.86	16.54	16.75	1018921
2009-05-12	16.90	17.07	16.70	16.90	677601
2009-05-13	16.80	17.54	16.17	16.22	1182106
2009-05-14	16.34	16.65	16.00	16.33	790952
2009-05-15	16.32	16.40	15.83	16.01	780825
2009-05-18	16.16	16.71	16.09	16.50	924803
2009-05-19	16.23	16.48	16.15	16.42	969671
2009-05-20	16.44	16.98	16.44	16.72	1371764
2009-05-21	16.65	16.77	16.31	16.48	775036
2009-05-22	16.44	16.86	16.37	16.76	957629
2009-05-26	16.73	17.27	16.50	17.23	878338
2009-05-27	17.25	17.30	16.91	16.95	802886
2009-05-28	17.09	17.33	16.79	16.87	944536
2009-05-29	16.98	17.25	16.73	17.25	766519
2009-06-01	17.30	17.97	17.29	17.93	691060
2009-06-02	17.95	18.07	17.62	17.67	777117
2009-06-03	17.74	17.99	17.70	17.98	948280
2009-06-04	18.04	18.04	17.72	17.93	609105
2009-06-05	18.13	18.87	17.89	18.78	1389532
2009-06-08	18.65	18.82	18.31	18.49	584289
2009-06-09	18.48	18.50	18.18	18.20	702318
2009-06-10	18.49	18.59	18.16	18.36	517216
2009-06-11	18.42	19.00	18.42	18.80	657703
2009-06-12	18.70	19.25	18.43	19.25	815685
2009-06-15	19.05	19.15	18.45	18.77	949337
2009-06-16	18.73	18.92	18.55	18.60	526631
2009-06-17	18.54	18.90	18.40	18.45	869952
2009-06-18	18.50	18.90	17.24	18.87	804735
2009-06-19	19.00	19.00	18.50	18.67	638668
2009-06-22	18.52	18.71	18.34	18.40	525200
2009-06-23	18.46	18.57	18.14	18.21	550227
2009-06-24	18.28	18.47	18.11	18.38	491166
2009-06-25	18.27	18.54	18.07	18.54	729294
2009-06-26	18.53	18.78	18.38	18.63	390527
2009-06-29	18.59	19.06	18.51	19.05	308690
2009-06-30	19.12	19.22	18.82	19.06	525504
2009-07-01	19.09	19.45	19.06	19.32	414911
2009-07-02	19.09	19.16	18.90	19.04	447148
2009-07-06	18.89	19.12	18.89	19.10	363330
2009-07-07	19.04	19.18	18.68	18.70	333876
2009-07-08	18.80	18.84	18.12	18.36	561123
2009-07-09	18.41	18.63	18.12	18.29	416553
2009-07-10	17.90	18.05	17.55	17.71	1065703
2009-07-13	17.76	17.94	17.55	17.92	861565
2009-07-14	17.91	17.96	17.56	17.80	871578
2009-07-15	17.83	18.16	17.76	18.09	857157
2009-07-16	18.00	18.05	17.53	17.55	1596432
2009-07-17	17.60	17.70	17.25	17.45	1080628
2009-07-20	17.50	17.53	16.99	17.15	1091439
2009-07-21	17.26	17.26	16.57	16.70	1460527
2009-07-22	16.62	16.91	16.50	16.66	1037780
2009-07-23	16.67	16.91	16.61	16.77	1513132
2009-07-24	16.84	17.46	16.77	17.25	1273454
2009-07-27	17.28	17.85	17.15	17.81	1020691
2009-07-28	17.81	17.81	17.45	17.63	492942
2009-07-29	17.59	17.68	17.40	17.61	548312
2009-07-30	17.75	17.98	17.59	17.85	454916
2009-07-31	17.85	18.00	17.66	17.87	597579
2009-08-03	18.07	18.14	17.72	17.95	549416
2009-08-04	17.85	17.97	17.75	17.89	313290
2009-08-05	17.85	18.06	17.74	18.01	488741
2009-08-06	18.17	18.17	17.76	17.92	562495
2009-08-07	17.34	18.02	17.12	17.61	1028302
2009-08-10	17.51	17.65	17.20	17.64	675341
2009-08-11	17.65	17.73	17.35	17.55	369387
2009-08-12	17.55	17.84	17.53	17.69	487968
2009-08-13	17.79	17.89	17.59	17.80	613510
2009-08-14	17.84	17.99	17.70	17.99	582689
2009-08-17	17.84	18.06	17.79	17.97	544767
2009-08-18	17.96	18.00	17.78	17.87	629579
2009-08-19	17.81	18.17	17.81	18.14	521002
2009-08-20	17.98	17.98	17.45	17.62	706562
2009-08-21	17.76	17.79	17.50	17.70	712607
2009-08-24	17.67	17.81	17.65	17.81	405984
2009-08-25	17.80	17.96	17.74	17.74	425234
2009-08-26	17.66	17.80	17.55	17.65	409664
2009-08-27	17.63	17.70	17.50	17.66	305668
2009-08-28	17.75	17.79	17.55	17.77	514896
2009-08-31	17.71	17.75	17.33	17.40	812559
2009-09-01	17.31	17.46	17.03	17.19	812233
2009-09-02	17.17	17.17	16.92	16.92	556093
2009-09-03	16.93	17.00	16.70	16.78	507370
2009-09-04	16.77	16.96	16.73	16.92	298924
2009-09-08	17.04	17.07	16.80	16.91	334884
2009-09-09	16.95	17.08	16.79	16.94	463388
2009-09-10	16.98	17.21	16.86	17.12	499408
2009-09-11	17.13	17.26	16.92	17.05	350637
2009-09-14	17.03	17.28	16.99	17.28	276093
2009-09-15	17.23	17.40	17.12	17.34	399762
2009-09-16	17.36	17.77	17.26	17.76	716754
2009-09-17	17.79	18.10	17.65	18.03	1007969
2009-09-18	18.06	18.52	17.38	18.40	1039643
2009-09-21	18.34	18.40	18.13	18.36	668660
2009-09-22	18.36	18.46	18.24	18.28	501783
2009-09-23	18.36	18.40	18.10	18.23	605550
2009-09-24	18.20	18.30	18.08	18.21	506348
2009-09-25	18.22	18.40	18.17	18.34	699139
2009-09-28	18.38	18.60	18.33	18.40	453676
2009-09-29	18.41	18.55	18.06	18.33	569705
2009-09-30	18.29	18.46	18.02	18.12	685450
2009-10-01	18.13	18.13	17.84	17.86	460174
2009-10-02	17.75	18.04	17.64	17.97	577851
2009-10-05	18.06	18.45	18.01	18.41	680820
2009-10-06	18.44	18.62	18.32	18.46	544528
2009-10-07	18.46	18.67	18.44	18.56	574816
2009-10-08	18.59	18.76	18.49	18.74	533170
2009-10-09	18.73	18.86	18.65	18.77	394988
2009-10-12	18.81	19.07	18.80	18.93	505402
2009-10-13	18.92	19.03	18.61	18.66	387928
2009-10-14	18.83	18.86	18.45	18.67	525154
2009-10-15	18.65	18.68	18.19	18.27	1066262
2009-10-16	18.23	18.42	18.13	18.34	474724
2009-10-19	18.39	18.66	18.21	18.64	236060
2009-10-20	18.62	18.69	18.42	18.59	419324
2009-10-21	18.62	18.70	18.45	18.47	412451
2009-10-22	18.41	18.65	18.31	18.59	353894
2009-10-23	18.61	18.61	18.00	18.27	558216
2009-10-26	18.34	18.55	18.05	18.14	466545
2009-10-27	18.21	18.37	18.06	18.08	355392
2009-10-28	18.12	18.22	18.00	18.00	431673
2009-10-29	18.05	18.29	17.86	18.20	478748
2009-10-30	18.21	18.21	17.76	17.85	662812
2009-11-02	17.95	18.73	17.90	18.34	1167716
2009-11-03	18.26	18.41	17.91	18.37	909098
2009-11-04	18.58	18.70	18.34	18.57	633252
2009-11-05	18.68	18.95	18.66	18.92	479255
2009-11-06	18.87	19.05	18.79	18.88	295802
2009-11-09	18.99	19.08	18.86	18.96	396682
2009-11-10	18.90	19.19	18.90	19.10	335076
2009-11-11	19.19	19.51	19.12	19.37	680211
2009-11-12	19.22	19.31	18.95	19.05	1122631
2009-11-13	19.14	19.26	19.02	19.14	423815
2009-11-16	19.20	19.57	19.20	19.43	431678
2009-11-17	19.33	19.42	19.17	19.35	357176
2009-11-18	19.29	19.91	19.29	19.90	809057
2009-11-19	19.87	19.87	19.22	19.32	577233
2009-11-20	19.27	19.30	19.06	19.14	415293
2009-11-23	19.41	19.47	19.21	19.37	433635
2009-11-24	19.40	19.49	19.21	19.48	323150
2009-11-25	19.53	20.20	19.51	20.10	800204
2009-11-27	19.84	20.03	19.70	20.00	305171
2009-11-30	20.03	20.12	19.61	19.86	725186
2009-12-01	19.85	20.08	19.71	19.90	533375
2009-12-02	19.87	20.20	19.80	20.17	511695
2009-12-03	20.15	20.60	19.89	19.93	534515
2009-12-04	19.99	20.13	19.30	19.70	1060590
2009-12-07	19.74	20.10	19.71	19.99	712901
2009-12-08	19.85	20.16	19.69	20.03	541501
2009-12-09	19.96	20.08	19.80	20.00	450982
2009-12-10	20.09	20.99	20.09	20.87	1144078
2009-12-11	21.00	21.00	20.52	20.69	762736
2009-12-14	20.79	21.12	20.76	21.07	465009
2009-12-15	21.00	21.00	20.61	20.77	746521
2009-12-16	20.74	20.95	20.62	20.70	440538
2009-12-17	20.63	20.68	20.30	20.48	747251
2009-12-18	20.50	20.65	20.33	20.63	763050
2009-12-21	20.72	20.96	20.67	20.96	463018
2009-12-22	20.98	21.16	20.79	20.99	460539
2009-12-23	21.05	21.32	20.90	21.09	318760
2009-12-24	21.06	21.35	21.06	21.19	226674
2009-12-28	21.30	21.41	21.22	21.35	311985
2009-12-29	21.28	21.54	21.28	21.35	333023
2009-12-30	21.37	21.55	21.14	21.26	324647
2009-12-31	21.30	21.39	20.90	20.90	475571
2010-01-04	20.90	21.22	20.83	20.94	594932
2010-01-05	21.09	21.31	20.35	20.64	510137
2010-01-06	20.69	21.19	20.66	21.02	397259
2010-01-07	21.00	21.09	20.85	21.01	309214
2010-01-08	21.04	21.20	20.88	21.15	188520
2010-01-11	21.16	21.42	21.11	21.40	323133
2010-01-12	21.28	21.37	21.07	21.20	244618
2010-01-13	21.30	21.50	21.13	21.45	224027
2010-01-14	21.43	21.55	21.30	21.52	238757
2010-01-15	21.43	21.65	21.20	21.50	366540
2010-01-19	21.48	21.75	21.41	21.60	369450
2010-01-20	21.56	21.78	21.24	21.73	316315
2010-01-21	21.69	21.87	21.29	21.43	783376
2010-01-22	21.44	21.52	21.10	21.10	447316
2010-01-25	21.17	21.17	20.88	21.11	468645
2010-01-26	21.11	21.25	20.90	21.17	291963
2010-01-27	20.46	20.71	19.87	20.10	1082111
2010-01-28	20.13	20.14	19.61	20.02	570530
2010-01-29	20.02	20.14	19.78	19.78	517117
2010-02-01	19.76	19.85	19.47	19.79	389934
2010-02-02	19.77	19.95	19.55	19.72	603778
2010-02-03	19.70	19.79	19.50	19.64	484970
2010-02-04	19.55	19.69	19.21	19.21	675410
2010-02-05	19.17	19.25	18.63	19.02	735060
2010-02-08	19.09	19.15	18.74	18.78	505370
2010-02-09	18.96	19.34	18.83	19.02	559755
2010-02-10	18.96	19.49	18.93	19.41	747006
2010-02-11	19.37	19.84	19.16	19.84	602717
2010-02-12	19.82	19.98	19.44	19.94	784268
2010-02-16	20.09	20.18	19.72	20.14	636863
2010-02-17	20.23	20.40	20.03	20.40	527880
2010-02-18	20.14	20.26	19.79	19.91	652173
2010-02-19	19.85	19.99	19.82	19.92	642805
2010-02-22	20.10	21.33	20.07	21.18	1151705
2010-02-23	21.10	21.24	20.90	21.15	795151
2010-02-24	21.15	21.15	20.74	21.04	528893
2010-02-25	20.90	20.93	20.54	20.67	577380
2010-02-26	20.60	20.87	20.32	20.37	515225
2010-03-01	20.45	20.61	20.35	20.50	778971
2010-03-02	20.50	20.72	20.50	20.65	505539
2010-03-03	20.72	21.00	20.56	20.66	650923
2010-03-04	20.66	20.75	20.48	20.70	606397
2010-03-05	20.83	21.03	20.73	21.03	949207
2010-03-08	20.99	21.06	20.76	20.77	560171
2010-03-09	20.73	20.82	20.59	20.82	828195
2010-03-10	20.86	21.47	20.83	21.45	721412
2010-03-11	21.44	21.93	21.24	21.93	758692
2010-03-12	21.91	21.92	21.62	21.89	629362
2010-03-15	21.92	21.98	21.72	21.92	509753
2010-03-16	21.92	22.64	21.85	22.59	1128561
2010-03-17	22.56	22.97	22.48	22.60	1008697
2010-03-18	22.67	23.01	22.33	22.35	754147
2010-03-19	22.32	22.65	22.13	22.30	605591
2010-03-22	22.14	22.39	22.00	22.18	286861
2010-03-23	22.13	22.49	22.11	22.44	492200
2010-03-24	22.44	22.55	22.20	22.30	310927
2010-03-25	22.34	22.44	22.16	22.19	263314
2010-03-26	22.26	22.40	22.06	22.25	371925
2010-03-29	22.28	22.50	22.22	22.44	249763
2010-03-30	22.38	22.73	22.35	22.57	276174
2010-03-31	22.67	22.70	22.41	22.45	338326
2010-04-01	22.48	22.74	22.47	22.67	288064
2010-04-05	22.77	23.02	22.71	22.83	264446
2010-04-06	22.68	23.30	22.65	23.29	461999
2010-04-07	23.18	23.25	22.87	23.08	433692
2010-04-08	23.00	23.00	22.45	22.67	591426
2010-04-09	22.67	22.73	22.40	22.63	397569
2010-04-12	22.58	22.83	22.58	22.80	257523
2010-04-13	22.84	22.92	22.61	22.85	295573
2010-04-14	22.96	23.01	22.71	22.96	299350
2010-04-15	22.89	23.11	22.87	22.97	489038
2010-04-16	22.92	23.05	22.69	22.75	467846
2010-04-19	22.76	22.96	22.74	22.85	429298
2010-04-20	22.89	23.10	22.89	23.05	297579
2010-04-21	23.10	23.65	23.05	23.57	1331018
2010-04-22	23.54	23.69	23.33	23.68	365953
2010-04-23	23.74	23.95	23.63	23.90	372792
2010-04-26	23.93	24.04	23.66	23.74	327094
2010-04-27	23.66	23.86	23.29	23.36	361864
2010-04-28	23.49	23.70	23.34	23.62	355707
2010-04-29	23.76	23.81	23.53	23.63	482994
2010-04-30	23.57	23.79	23.31	23.35	513178
2010-05-03	23.47	23.80	23.43	23.72	497912
2010-05-04	23.58	23.76	23.32	23.49	567991
2010-05-05	23.36	23.59	23.17	23.44	413031
2010-05-06	23.32	23.41	21.39	22.55	876778
2010-05-07	22.55	22.69	21.89	22.12	783621
2010-05-10	22.96	23.12	22.58	23.08	411422
2010-05-11	23.00	23.00	22.51	22.60	796547
2010-05-12	22.57	23.24	22.57	23.15	426648
2010-05-13	23.10	23.31	23.02	23.09	327707
2010-05-14	22.95	23.20	22.72	23.13	493904
2010-05-17	23.20	23.22	22.76	23.12	585288
2010-05-18	23.21	23.52	23.03	23.12	637712
2010-05-19	22.98	22.98	22.05	22.40	680652
2010-05-20	22.12	22.36	21.84	21.84	1073721
2010-05-21	21.55	22.00	21.49	21.88	732970
2010-05-24	21.92	22.20	21.66	21.91	387103
2010-05-25	21.63	21.63	21.07	21.51	499951
2010-05-26	21.63	21.84	21.43	21.55	444941
2010-05-27	21.85	22.14	21.73	22.12	248854
2010-05-28	22.15	22.19	21.88	21.96	377590
2010-06-01	21.81	22.40	21.68	21.68	439554
2010-06-02	21.72	21.91	21.45	21.91	469885
2010-06-03	21.91	22.45	21.82	22.44	435895
2010-06-04	22.24	22.44	21.59	21.68	309127
2010-06-07	21.77	21.83	21.55	21.67	439574
2010-06-08	21.64	21.89	21.49	21.87	367313
2010-06-09	21.89	21.93	21.58	21.67	420942
2010-06-10	21.94	22.44	21.94	22.44	346825
2010-06-11	22.23	22.54	22.23	22.44	243306
2010-06-14	22.51	22.70	22.41	22.52	246335
2010-06-15	22.67	23.08	22.66	23.08	206156
2010-06-16	23.03	23.58	22.92	23.33	477942
2010-06-17	23.50	23.60	23.30	23.43	358287
2010-06-18	23.38	23.44	23.25	23.35	420912
2010-06-21	23.57	23.70	23.34	23.44	235611
2010-06-22	23.41	23.45	22.82	22.85	208425
2010-06-23	22.83	22.96	22.50	22.88	313036
2010-06-24	22.88	23.18	22.76	22.97	498449
2010-06-25	22.97	23.16	22.50	23.16	585274
2010-06-28	23.25	23.47	22.92	23.31	353547
2010-06-29	23.15	23.15	22.69	22.79	375671
2010-06-30	22.75	23.19	22.70	22.78	354533
2010-07-01	22.21	22.59	22.04	22.42	613574
2010-07-02	22.37	22.53	22.19	22.42	299297
2010-07-06	22.48	22.93	22.44	22.65	379482
2010-07-07	22.65	23.29	22.64	23.28	407167
2010-07-08	23.40	23.50	23.24	23.44	255309
2010-07-09	23.48	23.61	23.27	23.58	206939
2010-07-12	23.45	23.62	23.39	23.54	240012
2010-07-13	23.74	23.79	23.54	23.71	386502
2010-07-14	23.71	23.88	23.53	23.77	373020
2010-07-15	23.73	23.77	23.23	23.73	469078
2010-07-16	23.70	23.70	23.20	23.27	332476
2010-07-19	23.35	23.46	23.07	23.42	336719
2010-07-20	23.19	23.60	22.99	23.60	321434
2010-07-21	23.69	23.69	23.09	23.19	464586
2010-07-22	23.36	23.87	23.36	23.75	554805
2010-07-23	23.73	24.05	23.53	24.02	400712
2010-07-26	24.01	24.61	24.01	24.52	663440
2010-07-27	24.50	24.80	24.50	24.75	705552
2010-07-28	24.66	24.66	24.23	24.31	419539
2010-07-29	24.52	24.52	23.75	23.85	392565
2010-07-30	23.56	23.76	23.39	23.55	919803
2010-08-02	23.87	24.14	23.72	23.88	736339
2010-08-03	23.92	24.07	23.76	23.79	556243
2010-08-04	23.88	23.90	23.64	23.88	478233
2010-08-05	23.71	23.92	23.71	23.90	512271
2010-08-06	23.69	23.92	23.60	23.85	516975
2010-08-09	23.89	24.15	23.86	24.11	409839
2010-08-10	23.97	24.99	23.87	24.69	1120586
2010-08-11	24.44	24.56	24.16	24.23	470244
2010-08-12	24.10	24.10	23.62	23.90	672583
2010-08-13	23.84	23.98	23.68	23.83	562917
2010-08-16	23.77	24.20	23.60	24.18	437067
2010-08-17	24.39	24.77	24.07	24.69	602446
2010-08-18	24.69	24.74	24.40	24.58	413772
2010-08-19	24.21	24.23	23.73	23.89	392733
2010-08-20	23.85	23.98	23.60	23.92	353816
2010-08-23	23.96	24.20	23.75	23.76	276882
2010-08-24	23.52	23.88	23.45	23.67	365167
2010-08-25	23.58	23.71	23.26	23.67	452883
2010-08-26	23.73	23.91	23.58	23.58	478560
2010-08-27	23.68	24.07	23.43	24.01	364936
2010-08-30	24.00	24.11	23.76	23.76	437311
2010-08-31	23.73	24.10	23.44	24.02	508408
2010-09-01	24.25	24.49	24.16	24.48	393741
2010-09-02	24.48	24.48	24.21	24.33	361317
2010-09-03	24.43	24.50	24.02	24.17	426810
2010-09-07	24.05	24.23	23.92	24.02	332040
2010-09-08	23.98	23.98	23.61	23.62	443079
2010-09-09	23.74	23.79	23.16	23.23	757294
2010-09-10	23.33	23.33	23.02	23.09	402000
2010-09-13	23.32	23.55	23.16	23.16	424344
2010-09-14	23.09	23.31	23.02	23.10	440930
2010-09-15	23.04	23.26	23.00	23.22	298525
2010-09-16	23.17	23.31	23.01	23.06	387983
2010-09-17	23.10	23.23	23.00	23.12	345647
2010-09-20	23.08	23.32	23.03	23.14	489939
2010-09-21	23.08	23.25	23.00	23.00	421427
2010-09-22	23.00	23.21	22.87	22.91	398734
2010-09-23	22.80	22.94	22.55	22.67	583938
2010-09-24	22.82	22.95	22.30	22.60	834740
2010-09-27	22.53	23.00	22.45	22.82	490317
2010-09-28	22.75	22.87	22.56	22.67	398229
2010-09-29	22.61	22.70	22.45	22.47	423650
2010-09-30	22.42	22.87	22.42	22.54	520197
2010-10-01	22.59	22.78	22.50	22.73	316825
2010-10-04	22.65	22.87	22.39	22.51	287376
2010-10-05	22.70	22.98	22.65	22.90	270432
2010-10-06	22.84	22.98	22.65	22.71	307723
2010-10-07	22.82	22.83	22.58	22.71	177750
2010-10-08	22.73	22.73	22.47	22.50	411540
2010-10-11	22.54	22.58	22.45	22.49	253612
2010-10-12	22.47	22.48	22.22	22.37	416406
2010-10-13	22.41	22.58	22.27	22.53	490007
2010-10-14	22.55	22.69	22.50	22.65	313782
2010-10-15	22.71	22.73	22.50	22.64	395424
2010-10-18	22.61	22.78	22.60	22.78	773252
2010-10-19	22.59	22.85	22.43	22.50	446727
2010-10-20	22.58	22.84	22.58	22.74	236411
2010-10-21	22.74	22.80	22.41	22.55	463198
2010-10-22	22.55	22.60	22.14	22.19	559406
2010-10-25	22.20	22.30	22.00	22.03	587935
2010-10-26	22.03	22.31	22.00	22.27	730916
2010-10-27	22.15	22.30	21.92	22.20	465280
2010-10-28	22.28	22.39	22.20	22.35	288354
2010-10-29	22.35	22.57	22.25	22.54	445105
2010-11-01	22.55	22.63	21.86	21.98	581740
2010-11-02	22.16	22.48	22.08	22.48	474967
2010-11-03	22.53	22.68	22.43	22.64	490957
2010-11-04	22.75	23.04	22.54	23.03	624017
2010-11-05	23.11	23.41	23.00	23.34	758853
2010-11-08	23.28	23.34	22.95	23.14	522043
2010-11-09	23.19	23.41	23.06	23.23	605061
2010-11-10	22.89	22.90	22.50	22.65	516929
2010-11-11	22.52	22.69	22.49	22.69	501001
2010-11-12	22.55	22.56	22.25	22.25	304582
2010-11-15	22.38	22.86	22.35	22.71	542580
2010-11-16	22.52	22.59	22.01	22.18	490543
2010-11-17	22.19	22.28	21.96	22.25	410893
2010-11-18	22.43	22.44	22.27	22.37	280705
2010-11-19	22.29	22.45	22.06	22.44	634901
2010-11-22	22.44	22.62	22.25	22.40	422842
2010-11-23	22.21	22.25	21.95	22.10	337858
2010-11-24	22.07	22.26	22.07	22.25	337421
2010-11-26	22.17	22.36	22.10	22.22	147390
2010-11-29	22.13	22.13	21.91	22.07	439947
2010-11-30	21.95	22.03	21.77	21.89	519737
2010-12-01	22.15	22.24	21.97	22.17	325355
2010-12-02	22.24	22.24	22.02	22.16	283438
2010-12-03	22.04	22.23	21.92	22.20	806947
2010-12-06	22.14	22.23	22.07	22.09	465932
2010-12-07	22.25	22.36	22.12	22.17	497715
2010-12-08	22.15	22.21	21.93	22.04	388069
2010-12-09	22.14	22.23	22.04	22.21	419305
2010-12-10	22.31	22.31	22.10	22.25	321532
2010-12-13	22.36	22.38	22.06	22.28	452276
2010-12-14	22.37	22.57	22.35	22.54	385240
2010-12-15	22.50	22.57	22.18	22.21	416910
2010-12-16	22.19	22.42	22.15	22.42	318632
2010-12-17	22.41	22.41	22.17	22.31	569455
2010-12-20	22.41	22.41	22.13	22.26	373461
2010-12-21	22.31	22.43	22.20	22.28	221384
2010-12-22	22.31	22.55	22.21	22.52	311666
2010-12-23	22.56	22.63	22.43	22.45	171825
2010-12-27	22.45	22.69	22.32	22.51	228132
2010-12-28	22.55	22.79	22.47	22.75	344985
2010-12-29	22.75	22.80	22.62	22.73	159662
2010-12-30	22.70	23.06	22.66	22.92	481915
2010-12-31	23.00	23.06	22.77	22.79	417938
2011-01-03	22.90	23.02	22.79	22.92	272330
2011-01-04	23.27	23.90	23.19	23.85	1231340
2011-01-05	23.85	23.85	23.59	23.81	529351
2011-01-06	23.79	23.91	23.63	23.87	555712
2011-01-07	23.87	26.40	23.62	24.76	7826032
2011-01-10	24.40	24.49	23.97	24.41	1448836
2011-01-11	24.55	24.65	24.41	24.54	694764
2011-01-12	24.69	24.93	24.57	24.69	1092686
2011-01-13	24.73	24.73	24.47	24.58	288896
2011-01-14	24.56	24.67	24.46	24.65	359137
2011-01-18	24.61	24.76	24.47	24.74	554980
2011-01-19	24.70	24.87	24.65	24.69	300304
2011-01-20	24.61	24.84	24.45	24.65	304468
2011-01-21	24.68	24.78	24.50	24.70	224697
2011-01-24	24.73	24.97	24.70	24.85	187384
2011-01-25	24.78	24.92	24.69	24.89	256676
2011-01-26	24.97	24.98	24.71	24.84	208129
2011-01-27	24.87	25.12	24.83	25.02	300922
2011-01-28	25.01	25.08	24.77	24.77	338959
2011-01-31	24.86	25.07	24.78	24.90	453546
2011-02-01	25.05	25.28	25.03	25.28	390488
2011-02-02	25.23	25.37	25.03	25.19	361568
2011-02-03	25.13	25.18	24.97	25.12	229132
2011-02-04	25.04	25.21	24.85	24.95	184381
2011-02-07	25.07	25.17	24.92	25.16	304060
2011-02-08	25.11	25.21	24.95	25.15	322001
2011-02-09	25.07	25.15	24.98	25.06	241459
2011-02-10	25.05	25.16	24.97	25.09	218363
2011-02-11	24.88	25.03	24.34	25.03	476746
2011-02-14	25.01	25.01	24.62	24.77	368049
2011-02-15	24.76	24.94	24.65	24.80	528848
2011-02-16	24.92	25.03	24.76	24.89	476863
2011-02-17	24.61	24.69	24.55	24.59	297869
2011-02-18	24.60	24.62	24.43	24.54	243516
2011-02-22	24.33	24.50	24.22	24.30	508394
2011-02-23	24.30	24.38	23.92	24.00	603254
2011-02-24	23.91	24.11	23.76	23.77	506931
2011-02-25	23.85	24.03	23.76	24.03	481562
2011-02-28	24.08	24.60	24.08	24.15	582900
2011-03-01	24.17	24.47	24.11	24.21	435189
2011-03-02	24.24	24.68	24.24	24.63	487865
2011-03-03	24.66	25.00	24.64	24.91	389988
2011-03-04	24.80	24.95	24.46	24.66	437736
2011-03-07	24.75	24.75	24.29	24.47	625041
2011-03-08	24.53	24.83	24.51	24.76	329619
2011-03-09	24.72	24.83	24.49	24.79	334064
2011-03-10	24.67	24.67	24.33	24.33	341145
2011-03-11	24.37	24.60	24.33	24.52	266076
2011-03-14	24.48	24.79	24.29	24.34	541991
2011-03-15	24.01	24.23	23.79	24.04	385262
2011-03-16	24.01	24.12	23.39	23.57	853482
2011-03-17	23.92	23.92	23.57	23.67	655833
2011-03-18	23.85	23.98	23.45	23.52	729427
2011-03-21	23.81	24.28	23.74	24.28	611616
2011-03-22	24.25	24.44	24.18	24.21	316644
2011-03-23	24.14	24.37	23.94	24.19	543815
2011-03-24	24.31	24.40	24.22	24.38	516655
2011-03-25	24.35	24.50	24.28	24.32	305550
2011-03-28	24.32	24.50	24.20	24.21	257644
2011-03-29	24.24	24.46	24.03	24.36	336931
2011-03-30	24.40	24.69	24.40	24.59	257596
2011-03-31	24.50	24.80	24.33	24.80	659011
2011-04-01	24.92	25.30	24.82	25.28	624658
2011-04-04	25.24	25.40	25.09	25.15	527277
2011-04-05	25.10	25.36	25.01	25.24	472610
2011-04-06	25.23	25.51	25.21	25.47	586671
2011-04-07	25.43	25.46	25.02	25.04	389969
2011-04-08	25.06	25.18	24.76	24.96	261238
2011-04-11	24.94	25.00	24.55	24.66	405661
2011-04-12	24.54	24.64	24.40	24.46	407818
2011-04-13	24.56	24.65	24.31	24.36	289856
2011-04-14	24.26	24.43	24.20	24.42	474188
2011-04-15	24.53	24.78	24.39	24.64	398839
2011-04-18	24.48	24.48	24.11	24.24	432922
2011-04-19	24.28	24.37	24.10	24.16	345554
2011-04-20	24.33	24.58	24.33	24.52	575073
2011-04-21	24.57	24.71	24.42	24.67	243915
2011-04-25	24.62	24.80	24.49	24.77	200899
2011-04-26	24.77	25.21	24.76	25.13	403129
2011-04-27	25.11	25.47	24.98	25.46	405949
2011-04-28	25.37	25.53	25.28	25.52	357694
2011-04-29	25.49	25.55	25.33	25.49	215638
2011-05-02	25.50	25.78	25.45	25.71	375609
2011-05-03	25.72	26.06	25.67	25.82	402303
2011-05-04	25.85	25.98	25.66	25.71	397272
2011-05-05	25.63	25.80	25.43	25.63	308666
2011-05-06	25.74	26.19	25.74	26.00	479596
2011-05-09	25.85	26.16	25.77	26.09	295768
2011-05-10	25.99	26.38	25.97	26.16	584292
2011-05-11	26.23	26.23	25.82	25.95	466720
2011-05-12	25.87	26.28	25.86	26.25	289101
2011-05-13	26.35	26.35	25.90	26.03	362202
2011-05-16	25.93	26.14	25.82	26.01	280111
2011-05-17	25.86	26.00	25.81	25.96	384744
2011-05-18	25.73	25.73	25.21	25.45	480044
2011-05-19	25.49	25.70	25.26	25.42	616094
2011-05-20	25.42	25.72	25.36	25.59	418848
2011-05-23	25.37	25.48	24.94	24.97	439466
2011-05-24	24.97	25.03	24.51	24.58	577509
2011-05-25	24.51	24.59	24.23	24.52	333690
2011-05-26	24.41	24.54	24.22	24.52	473821
2011-05-27	24.54	24.69	24.49	24.61	199746
2011-05-31	24.71	24.91	24.66	24.83	536830
2011-06-01	24.80	24.89	24.36	24.37	453104
2011-06-02	24.37	24.46	24.12	24.26	375430
2011-06-03	24.10	24.17	23.90	23.90	401870
2011-06-06	23.94	23.94	23.71	23.76	302924
2011-06-07	23.85	23.93	23.72	23.72	294610
2011-06-08	23.74	23.86	23.63	23.73	425726
2011-06-09	23.80	23.87	23.60	23.66	297850
2011-06-10	23.54	23.62	23.39	23.40	414860
2011-06-13	23.45	23.63	23.40	23.54	296071
2011-06-14	23.75	23.96	23.58	23.84	425366
2011-06-15	23.79	23.97	23.41	23.47	429482
2011-06-16	23.53	23.72	23.47	23.60	383326
2011-06-17	23.75	23.80	23.54	23.75	692942
2011-06-20	23.75	23.98	23.58	23.94	274738
2011-06-21	24.03	24.03	23.73	23.87	449945
2011-06-22	23.82	23.82	23.57	23.58	391441
2011-06-23	23.45	23.54	23.25	23.45	392263
2011-06-24	23.51	23.68	23.46	23.55	396882
2011-06-27	23.59	23.69	23.56	23.57	233259
2011-06-28	23.65	23.75	23.57	23.70	227600
2011-06-29	23.75	24.13	23.65	24.05	415020
2011-06-30	24.13	24.14	23.91	24.06	357080
2011-07-01	24.15	24.55	24.08	24.52	331499
2011-07-05	24.53	24.60	24.35	24.40	300000
2011-07-06	24.42	24.67	24.26	24.62	253378
2011-07-07	24.75	24.76	24.54	24.69	221059
2011-07-08	24.51	24.73	24.51	24.71	330469
2011-07-11	24.50	24.56	24.18	24.26	436078
2011-07-12	24.21	24.56	24.12	24.40	328537
2011-07-13	24.52	24.60	24.35	24.38	350185
2011-07-14	24.38	24.46	24.05	24.16	339788
2011-07-15	24.15	24.23	24.00	24.11	199612
2011-07-18	24.04	24.13	23.74	23.82	279097
2011-07-19	23.90	24.04	23.72	24.00	294420
2011-07-20	24.08	24.59	24.01	24.56	363269
2011-07-21	24.58	24.93	24.58	24.90	322049
2011-07-22	24.88	24.89	24.68	24.71	184111
2011-07-25	24.56	24.86	24.56	24.69	224344
2011-07-26	24.65	24.71	24.45	24.48	215543
2011-07-27	24.37	24.43	24.04	24.06	399845
2011-07-28	24.09	24.11	23.73	23.75	331015
2011-07-29	23.60	23.74	23.40	23.40	431110
2011-08-01	23.66	23.70	23.26	23.36	447348
2011-08-02	23.30	23.52	23.11	23.11	376961
2011-08-03	23.23	23.27	22.64	23.07	401683
2011-08-04	23.06	23.06	22.20	22.31	777760
2011-08-05	22.49	22.86	22.13	22.54	998343
2011-08-08	22.07	22.39	21.02	21.06	1889312
2011-08-09	21.35	21.95	20.59	21.95	1386247
2011-08-10	21.65	22.09	21.37	21.50	733594
2011-08-11	21.47	22.88	21.33	22.59	758406
2011-08-12	22.78	22.85	22.31	22.43	452684
2011-08-15	22.61	23.36	22.61	23.34	310400
2011-08-16	22.99	23.25	22.86	23.19	467387
2011-08-17	23.29	23.55	23.22	23.29	258777
2011-08-18	22.86	23.00	22.64	22.91	431901
2011-08-19	22.70	22.97	22.63	22.64	339773
2011-08-22	23.04	23.17	22.55	22.67	333374
2011-08-23	22.77	23.15	22.59	23.15	480986
2011-08-24	23.08	23.82	23.05	23.75	399306
2011-08-25	23.88	23.88	23.21	23.33	297395
2011-08-26	23.22	23.56	22.71	23.45	278012
2011-08-29	23.70	24.12	23.57	24.08	285690
2011-08-30	23.97	24.17	23.92	24.03	449919
2011-08-31	24.12	24.23	23.95	24.02	469064
2011-09-01	24.00	24.17	23.65	23.69	364812
2011-09-02	23.32	23.49	23.14	23.19	374985
2011-09-06	22.75	22.88	22.49	22.85	602787
2011-09-07	23.18	23.29	22.98	23.26	355916
2011-09-08	23.14	23.82	23.06	23.62	913721
2011-09-09	23.42	23.48	23.10	23.30	710463
2011-09-12	23.05	23.50	23.02	23.50	458831
2011-09-13	23.70	24.00	23.46	23.91	620610
2011-09-14	24.12	24.32	23.72	24.12	450784
2011-09-15	24.21	24.48	24.06	24.48	365942
2011-09-16	24.52	24.79	24.43	24.67	541534
2011-09-19	24.33	24.58	24.27	24.47	358067
2011-09-20	24.63	24.95	24.49	24.57	458882
2011-09-21	24.60	24.65	24.07	24.09	514710
2011-09-22	23.58	23.77	23.41	23.64	649866
2011-09-23	23.70	24.67	23.61	24.65	828800
2011-09-26	24.67	24.67	24.21	24.33	812577
2011-09-27	24.65	24.72	24.26	24.41	617218
2011-09-28	24.49	24.54	23.83	23.88	654976
2011-09-29	24.25	24.40	24.01	24.40	1004662
2011-09-30	24.16	24.67	24.16	24.28	872572
2011-10-03	24.22	24.49	23.34	23.35	914026
2011-10-04	23.22	23.75	22.91	23.75	1007815
2011-10-05	23.85	24.07	23.44	24.02	629285
2011-10-06	24.02	24.56	23.93	24.53	444256
2011-10-07	24.66	24.75	24.36	24.40	595950
2011-10-10	24.67	24.89	24.62	24.88	302065
2011-10-11	24.81	24.86	24.53	24.75	351007
2011-10-12	24.78	24.88	24.66	24.72	360649
2011-10-13	24.53	24.90	24.45	24.85	373987
2011-10-14	25.01	25.10	24.82	25.08	302497
2011-10-17	25.05	25.14	24.68	24.70	498612
2011-10-18	24.82	25.09	24.56	24.98	373342
2011-10-19	24.89	25.27	24.83	24.94	299926
2011-10-20	24.94	25.13	24.73	25.07	408556
2011-10-21	25.25	25.43	25.15	25.32	358380
2011-10-24	25.47	25.62	25.28	25.49	336251
2011-10-25	25.49	25.49	24.95	24.96	535232
2011-10-26	25.30	25.34	25.00	25.19	483853
2011-10-27	25.76	25.91	25.59	25.81	468954
2011-10-28	25.72	25.72	25.38	25.64	263456
2011-10-31	25.41	25.70	25.29	25.33	421635
2011-11-01	24.89	25.09	24.49	24.57	607687
2011-11-02	24.91	25.48	24.89	25.36	645441
2011-11-03	25.40	26.45	25.35	26.13	1165529
2011-11-04	26.06	26.79	25.74	26.68	753669
2011-11-07	26.58	26.68	25.77	25.91	942868
2011-11-08	26.07	26.75	25.79	26.75	770582
2011-11-09	26.32	26.36	25.65	25.81	834746
2011-11-10	26.08	26.20	25.70	25.76	739437
2011-11-11	26.02	26.65	26.00	26.62	595077
2011-11-14	26.49	26.58	26.11	26.18	397337
2011-11-15	26.10	26.48	26.04	26.35	490386
2011-11-16	26.24	26.60	26.08	26.12	544457
2011-11-17	25.73	25.97	25.41	25.51	751990
2011-11-18	25.61	25.74	25.40	25.64	684670
2011-11-21	25.43	25.45	24.99	25.22	502876
2011-11-22	25.24	25.30	24.72	24.76	434520
2011-11-23	24.69	24.72	24.03	24.20	457964
2011-11-25	24.18	24.41	24.14	24.25	125414
2011-11-28	24.82	25.06	24.49	24.64	386492
2011-11-29	24.76	25.17	24.71	25.10	406212
2011-11-30	25.63	25.91	25.51	25.91	644683
2011-12-01	25.92	26.08	25.73	25.85	365400
2011-12-02	26.01	26.02	25.62	25.66	330283
2011-12-05	25.99	26.09	25.67	25.82	353553
2011-12-06	25.78	26.03	25.70	25.85	353186
2011-12-07	25.70	25.87	25.43	25.75	331055
2011-12-08	25.68	26.17	25.66	25.88	917789
2011-12-09	26.02	26.15	25.82	25.88	510551
2011-12-12	25.68	25.79	25.27	25.75	618008
2011-12-13	25.99	26.30	25.83	25.91	592135
2011-12-14	25.91	26.06	25.72	25.74	501771
2011-12-15	26.03	26.24	25.89	25.93	688459
2011-12-16	25.95	26.11	25.57	25.72	1225650
2011-12-19	25.83	26.03	25.48	25.51	548548
2011-12-20	25.86	25.99	25.74	25.97	515945
2011-12-21	26.00	26.25	25.91	26.17	602961
2011-12-22	26.18	26.40	26.15	26.27	380273
2011-12-23	26.33	26.57	26.33	26.46	167817
2011-12-27	26.46	26.65	26.37	26.49	239321
2011-12-28	26.53	26.60	26.34	26.38	222609
2011-12-29	26.47	26.67	26.47	26.62	167030
2011-12-30	26.66	26.73	26.48	26.48	286367
2012-01-03	26.79	26.79	26.04	26.11	437151
2012-01-04	26.11	26.12	25.81	25.84	215276
2012-01-05	25.75	26.08	25.52	25.96	321104
2012-01-06	26.00	26.08	25.82	25.87	280736
2012-01-09	25.95	26.02	25.83	25.87	978264
2012-01-10	26.12	26.39	25.97	26.00	459016
2012-01-11	26.01	26.13	25.84	25.91	343064
2012-01-12	26.01	26.01	25.80	25.95	320554
2012-01-13	25.98	25.98	25.65	25.73	401376
2012-01-17	25.86	25.95	25.67	25.73	325236
2012-01-18	25.75	25.81	25.56	25.76	391528
2012-01-19	25.78	25.79	25.40	25.49	444743
2012-01-20	25.41	25.53	25.33	25.43	503878
2012-01-23	25.54	25.73	25.42	25.56	329453
2012-01-24	25.52	25.61	25.43	25.50	298527
2012-01-25	25.44	25.92	25.28	25.86	474307
2012-01-26	25.94	26.11	25.83	26.10	530958
2012-01-27	26.05	26.05	25.86	25.93	286753
2012-01-30	25.79	25.87	25.54	25.80	596058
2012-01-31	25.93	26.01	25.83	25.95	512003
2012-02-01	26.00	26.09	25.87	25.97	484735
2012-02-02	25.95	26.00	25.85	25.95	322649
2012-02-03	26.15	26.15	25.89	25.98	387297
2012-02-06	26.01	26.15	25.99	26.11	469502
2012-02-07	25.99	26.39	25.97	26.32	394108
2012-02-08	26.32	26.32	26.01	26.11	290115
2012-02-09	25.97	26.45	25.91	26.20	693584
2012-02-10	26.04	26.31	25.98	26.14	405415
2012-02-13	26.24	26.26	26.01	26.25	497766
2012-02-14	26.18	26.30	26.02	26.28	359088
2012-02-15	26.31	26.32	25.78	25.82	597000
2012-02-16	25.50	25.71	25.44	25.55	658135
2012-02-17	25.57	25.68	25.38	25.40	381397
2012-02-21	25.49	25.53	25.27	25.38	403797
2012-02-22	25.38	25.50	25.28	25.40	337142
2012-02-23	25.44	25.48	25.31	25.34	305290
2012-02-24	25.44	25.54	25.35	25.38	749061
2012-02-27	25.32	25.45	25.16	25.32	397680
2012-02-28	25.34	25.40	25.00	25.10	463590
2012-02-29	25.16	25.23	24.92	25.05	356515
2012-03-01	25.12	25.30	25.01	25.12	281786
2012-03-02	25.07	25.16	24.95	25.08	245460
2012-03-05	25.10	25.28	24.91	25.26	274042
2012-03-06	25.12	25.18	24.92	25.02	314409
2012-03-07	25.11	25.14	24.86	25.14	247663
2012-03-08	25.23	25.30	24.99	25.26	323237
2012-03-09	25.28	25.45	25.14	25.35	261797
2012-03-12	25.41	25.59	25.41	25.54	377309
2012-03-13	25.67	25.73	25.56	25.72	421282
2012-03-14	25.77	25.86	25.47	25.47	356356
2012-03-15	25.40	25.49	25.12	25.34	359692
2012-03-16	25.32	25.39	25.14	25.30	566203
2012-03-19	25.29	25.61	25.23	25.48	391628
2012-03-20	25.40	25.51	25.31	25.32	189526
2012-03-21	25.34	25.37	25.06	25.18	390365
2012-03-22	25.18	25.18	24.95	25.09	287819
2012-03-23	25.12	25.16	25.00	25.14	176705
2012-03-26	25.32	25.49	25.17	25.34	341065
2012-03-27	25.38	25.46	25.24	25.46	457862
2012-03-28	25.41	25.47	25.15	25.33	279568
2012-03-29	25.24	25.44	25.05	25.40	230020
2012-03-30	25.48	25.49	25.35	25.35	275269
2012-04-02	25.39	25.49	25.20	25.27	495457
2012-04-03	25.30	25.60	25.27	25.60	574238
2012-04-04	25.39	25.59	25.23	25.41	629472
2012-04-05	25.31	25.36	25.03	25.11	276206
2012-04-09	25.04	25.13	24.98	25.11	320680
2012-04-10	25.10	25.11	24.70	24.72	573080
2012-04-11	24.92	24.93	24.69	24.73	344225
2012-04-12	24.70	24.93	24.65	24.86	192554
2012-04-13	24.81	25.09	24.75	24.81	360121
2012-04-16	24.94	25.26	24.87	25.18	410877
2012-04-17	25.26	25.43	25.11	25.37	346337
2012-04-18	25.28	25.36	25.16	25.33	467417
2012-04-19	25.37	25.57	25.24	25.35	562310
2012-04-20	25.40	25.84	25.40	25.76	370640
2012-04-23	25.62	25.82	25.53	25.78	504142
2012-04-24	25.84	26.16	25.79	26.16	373044
2012-04-25	26.28	26.50	26.17	26.34	682729
2012-04-26	26.35	26.64	26.22	26.55	367581
2012-04-27	26.65	26.65	26.48	26.56	394847
2012-04-30	26.59	26.64	26.46	26.54	360664
2012-05-01	26.60	27.00	26.57	26.75	346885
2012-05-02	26.66	26.66	26.45	26.57	306552
2012-05-03	26.54	26.68	26.42	26.46	398193
2012-05-04	26.44	26.72	26.38	26.56	434067
2012-05-07	26.45	26.58	26.32	26.51	399960
2012-05-08	26.49	26.80	26.49	26.75	336961
2012-05-09	26.58	26.87	26.47	26.68	574943
2012-05-10	26.72	26.79	26.54	26.60	589877
2012-05-11	26.50	26.75	26.44	26.51	590137
2012-05-14	26.31	26.91	26.31	26.82	680790
2012-05-15	26.76	26.95	26.63	26.76	665942
2012-05-16	26.76	26.91	26.66	26.73	694969
2012-05-17	26.56	26.56	26.18	26.23	522251
2012-05-18	26.32	26.38	26.02	26.11	545589
2012-05-21	26.10	26.28	25.93	26.26	654691
2012-05-22	26.45	26.79	26.33	26.77	560032
2012-05-23	26.67	26.81	26.47	26.73	784120
2012-05-24	26.80	27.24	26.58	27.18	752814
2012-05-25	27.20	27.47	27.04	27.20	399844
2012-05-29	27.36	27.50	27.22	27.47	420080
2012-05-30	27.34	27.64	27.22	27.28	360378
2012-05-31	27.30	27.69	27.24	27.61	664886
2012-06-01	27.30	27.61	27.21	27.46	434147
2012-06-04	27.44	27.52	27.36	27.52	338598
2012-06-05	27.49	27.67	27.40	27.48	642322
2012-06-06	27.67	27.92	27.51	27.92	398248
2012-06-07	28.10	28.19	27.88	27.91	355625
2012-06-08	27.92	28.17	27.80	28.12	260322
2012-06-11	28.24	28.43	28.03	28.05	225981
2012-06-12	28.15	28.28	27.98	28.28	337912
2012-06-13	28.33	28.33	27.95	28.09	499595
2012-06-14	28.15	28.47	28.10	28.41	437007
2012-06-15	28.50	28.56	28.32	28.35	446720
2012-06-18	28.32	28.76	28.27	28.71	397631
2012-06-19	28.78	28.87	28.57	28.61	394355
2012-06-20	28.60	28.60	28.14	28.24	477477
2012-06-21	28.41	28.45	27.94	28.01	436335
2012-06-22	28.10	28.16	27.95	28.08	283976
2012-06-25	27.91	28.00	27.72	27.91	269785
2012-06-26	27.89	28.05	27.80	27.91	229085
2012-06-27	27.95	28.40	27.83	28.33	224086
2012-06-28	28.12	28.43	28.05	28.43	365444
2012-06-29	28.79	28.83	28.44	28.52	456532
2012-07-02	28.64	28.93	28.55	28.84	350635
2012-07-03	28.86	28.90	28.66	28.79	178455
2012-07-05	28.80	28.88	28.70	28.77	305216
2012-07-06	28.64	28.73	28.51	28.69	217489
2012-07-09	28.60	28.71	28.35	28.51	287704
2012-07-10	28.59	28.71	28.40	28.50	250899
2012-07-11	28.57	28.71	28.47	28.64	261433
2012-07-12	28.52	28.72	28.36	28.68	311919
2012-07-13	28.74	29.00	28.70	29.00	308897
2012-07-16	28.82	28.95	28.74	28.87	285974
2012-07-17	28.93	29.02	28.68	28.90	209096
2012-07-18	28.80	29.24	28.77	29.24	278908
2012-07-19	28.63	28.94	28.39	28.73	674633
2012-07-20	28.58	28.86	28.47	28.81	347262
2012-07-23	28.59	28.62	28.31	28.54	328861
2012-07-24	28.58	28.58	28.02	28.20	375785
2012-07-25	28.22	28.25	27.88	28.00	266374
2012-07-26	28.26	28.57	28.22	28.37	257950
2012-07-27	28.53	28.76	28.43	28.73	292477
2012-07-30	28.70	28.90	28.59	28.90	171389
2012-07-31	28.90	28.92	28.49	28.49	234064
2012-08-01	28.52	28.95	28.33	28.38	372439
2012-08-02	28.30	28.47	27.93	28.24	233774
2012-08-03	28.43	28.79	28.19	28.51	347238
2012-08-06	28.46	28.69	28.17	28.21	326168
2012-08-07	28.29	28.45	28.18	28.21	303969
2012-08-08	28.19	28.40	28.09	28.38	435181
2012-08-09	28.41	28.46	28.10	28.24	352430
2012-08-10	28.26	28.26	27.67	27.68	950729
2012-08-13	27.55	27.60	27.26	27.44	445043
2012-08-14	27.52	27.71	27.42	27.60	239852
2012-08-15	27.54	27.69	27.48	27.55	172058
2012-08-16	27.51	27.55	27.37	27.48	156287
2012-08-17	27.53	27.55	27.31	27.46	191057
2012-08-20	27.37	27.45	27.25	27.35	207742
2012-08-21	27.37	27.47	27.13	27.14	401259
2012-08-22	27.16	27.39	27.02	27.19	338592
2012-08-23	27.21	27.29	26.92	26.94	341870
2012-08-24	26.94	27.25	26.85	27.21	197686
2012-08-27	27.25	27.33	27.07	27.22	171289
2012-08-28	27.14	27.31	27.10	27.21	233416
2012-08-29	27.15	27.21	27.02	27.11	251846
2012-08-30	27.00	27.05	26.89	26.89	166761
2012-08-31	26.95	27.06	26.53	26.53	473115
2012-09-04	26.53	26.83	26.40	26.81	355592
2012-09-05	26.83	26.91	26.68	26.76	346402
2012-09-06	26.84	27.40	26.77	27.40	589251
2012-09-07	27.39	27.60	27.33	27.60	531441
2012-09-10	27.55	27.70	27.47	27.54	237724
2012-09-11	27.50	27.54	27.35	27.37	450374
2012-09-12	27.39	27.40	26.90	26.95	470389
2012-09-13	26.96	27.40	26.96	27.40	309836
2012-09-14	27.47	27.52	27.21	27.33	197755
2012-09-17	27.30	27.35	26.90	26.92	445487
2012-09-18	26.88	26.91	26.71	26.71	327036
2012-09-19	26.71	26.92	26.68	26.74	219324
2012-09-20	26.69	26.79	26.61	26.79	305473
2012-09-21	26.86	26.88	26.41	26.42	948197
2012-09-24	26.46	26.85	26.45	26.79	403034
2012-09-25	26.87	26.98	26.70	26.71	293787
2012-09-26	26.78	27.04	26.71	26.72	248445
2012-09-27	26.73	26.81	26.47	26.53	221958
2012-09-28	26.49	26.50	26.26	26.31	530727
2012-10-01	26.31	26.40	26.00	26.03	727028
2012-10-02	26.06	26.32	26.01	26.23	384414
2012-10-03	26.41	26.48	26.18	26.43	312396
2012-10-04	26.45	26.69	26.42	26.60	316513
2012-10-05	26.68	26.75	26.52	26.57	375639
2012-10-08	26.56	26.68	26.41	26.55	404834
2012-10-09	26.48	26.58	26.14	26.44	539240
2012-10-10	26.37	26.51	26.23	26.29	208692
2012-10-11	26.47	26.47	26.27	26.27	197804
2012-10-12	26.25	26.30	26.00	26.01	226446
2012-10-15	25.99	26.13	25.86	26.10	255305
2012-10-16	26.15	26.30	26.13	26.30	223754
2012-10-17	26.20	26.53	26.20	26.47	308329
2012-10-18	26.40	26.47	26.34	26.46	224807
2012-10-19	26.41	26.52	26.19	26.25	221906
2012-10-22	26.25	26.33	25.98	26.10	175363
2012-10-23	25.95	25.99	25.67	25.77	260612
2012-10-24	25.78	25.85	25.58	25.66	158811
2012-10-25	25.79	25.87	25.55	25.87	264942
2012-10-26	25.84	26.05	25.72	25.77	139823
2012-10-31	25.95	25.97	25.69	25.88	210821
2012-11-01	25.87	26.39	25.87	26.23	443132
2012-11-02	26.34	26.34	25.76	25.76	355309
2012-11-05	25.76	25.80	25.61	25.69	219595
2012-11-06	25.80	25.99	25.55	25.68	412248
2012-11-07	25.50	25.67	24.95	25.10	477046
2012-11-08	25.17	25.55	25.12	25.16	361289
2012-11-09	25.16	25.34	25.01	25.06	307923
2012-11-12	25.04	25.17	24.79	24.83	195580
2012-11-13	24.82	25.09	24.53	24.93	373702
2012-11-14	24.95	25.11	24.51	24.62	431576
2012-11-15	24.48	24.48	23.82	24.00	505641
2012-11-16	23.94	24.24	23.65	24.21	431324
2012-11-19	24.46	24.46	24.05	24.18	321234
2012-11-20	24.18	24.36	23.96	24.16	309617
2012-11-21	24.26	24.45	23.82	24.03	338543
2012-11-23	24.15	24.16	23.88	24.08	144159
2012-11-26	24.10	24.44	24.10	24.42	347805
2012-11-27	24.47	24.66	24.42	24.49	334852
2012-11-28	24.40	24.67	24.18	24.63	477042
2012-11-29	24.72	24.87	24.51	24.85	327061
2012-11-30	24.88	24.98	24.74	24.91	526559
2012-12-03	25.18	25.27	24.83	25.06	383271
2012-12-04	25.05	25.28	25.03	25.09	355904
2012-12-05	25.11	25.53	25.10	25.32	297757
2012-12-06	25.29	25.63	25.29	25.38	267906
2012-12-07	25.39	25.54	25.20	25.33	238950
2012-12-10	25.37	25.55	25.27	25.52	336357
2012-12-11	25.52	25.72	25.38	25.43	343211
2012-12-12	25.52	25.59	25.40	25.44	406661
2012-12-13	25.39	25.46	25.02	25.06	424934
2012-12-14	25.38	25.38	24.85	25.09	298135
2012-12-17	25.04	25.66	25.02	25.64	460537
2012-12-18	25.62	25.67	25.41	25.52	275732
2012-12-19	25.54	25.55	25.23	25.23	278858
2012-12-20	25.30	25.50	25.17	25.50	312978
2012-12-21	25.26	25.55	25.22	25.55	742730
2012-12-24	25.53	25.54	25.30	25.49	133370
2012-12-26	25.46	25.48	25.05	25.06	221996
2012-12-27	25.07	25.25	24.79	25.01	308960
2012-12-28	24.90	25.11	24.75	24.76	219880
2012-12-31	24.75	25.17	24.48	25.14	386659
2013-01-02	25.50	25.86	25.50	25.84	441700
2013-01-03	25.85	25.97	25.79	25.88	247189
2013-01-04	25.95	26.07	25.80	26.06	301002
2013-01-07	26.02	26.05	25.67	25.71	248500
2013-01-08	25.72	25.81	25.56	25.70	246934
2013-01-09	25.75	25.86	25.50	25.61	211426
2013-01-10	25.72	25.82	25.55	25.62	293037
2013-01-11	25.58	25.76	25.54	25.76	185891
2013-01-14	25.80	25.95	25.73	25.81	240973
2013-01-15	25.72	25.92	25.63	25.92	223977
2013-01-16	25.81	25.92	25.60	25.65	176574
2013-01-17	25.70	25.87	25.69	25.71	189938
2013-01-18	25.76	25.85	25.65	25.84	168867
2013-01-22	25.85	26.10	25.85	26.06	252359
2013-01-23	26.07	26.14	25.86	25.93	216789
2013-01-24	25.98	26.11	25.82	25.98	278006
2013-01-25	26.07	26.26	25.93	26.26	300688
2013-01-28	26.27	26.33	26.13	26.32	228745
2013-01-29	26.39	26.81	26.28	26.75	539732
2013-01-30	26.70	26.89	26.65	26.74	344073
2013-01-31	26.74	27.00	26.67	26.97	378671
2013-02-01	27.00	27.15	26.90	27.13	331006
2013-02-04	27.03	27.12	26.83	26.89	344901
2013-02-05	26.91	27.06	26.66	26.95	547379
2013-02-06	26.94	27.09	26.81	27.08	202715
2013-02-07	27.13	27.40	27.06	27.39	570352
2013-02-08	27.46	27.64	27.27	27.53	418264
2013-02-11	27.52	27.77	27.52	27.75	660650
2013-02-12	27.71	27.79	27.61	27.70	214107
2013-02-13	27.73	27.85	27.67	27.83	234101
2013-02-14	27.79	27.85	27.57	27.76	232910
2013-02-15	27.63	27.92	27.62	27.83	473145
2013-02-19	27.45	27.61	27.13	27.29	612865
2013-02-20	27.30	27.34	26.95	26.95	453666
2013-02-21	26.92	27.01	26.64	26.71	384624
2013-02-22	26.84	27.03	26.75	26.99	232718
2013-02-25	27.06	27.23	26.59	26.59	276325
2013-02-26	26.65	26.95	26.57	26.78	315061
2013-02-27	26.78	26.95	26.74	26.87	209812
2013-02-28	26.85	27.13	26.78	26.99	471888
2013-03-01	26.88	26.88	26.49	26.66	827670
2013-03-04	26.62	27.08	26.61	27.06	581558
2013-03-05	27.10	27.39	27.08	27.36	463624
2013-03-06	27.45	27.47	27.23	27.33	235889
2013-03-07	27.35	27.48	27.25	27.32	323601
2013-03-08	27.43	27.47	27.17	27.38	239642
2013-03-11	27.30	27.65	27.27	27.53	312971
2013-03-12	27.47	27.57	27.32	27.48	204412
2013-03-13	27.56	27.69	27.44	27.62	242069
2013-03-14	27.69	27.80	27.59	27.65	248158
2013-03-15	27.60	27.76	27.39	27.58	424344
2013-03-18	27.44	27.54	27.26	27.27	363613
2013-03-19	27.16	27.40	26.84	27.01	1702592
2013-03-20	26.87	27.49	26.76	27.16	5682136
2013-03-21	26.97	27.33	26.97	27.29	490576
2013-03-22	27.29	27.42	27.18	27.29	310841
2013-03-25	27.35	27.46	27.18	27.21	354067
2013-03-26	27.27	27.45	27.26	27.40	320160
2013-03-27	27.31	27.58	27.22	27.57	334692
2013-03-28	27.54	27.75	27.50	27.71	311081
2013-04-01	27.75	27.75	27.31	27.47	272992
2013-04-02	27.47	27.59	27.32	27.41	267637
2013-04-03	27.42	27.50	27.26	27.26	404906
2013-04-04	27.28	27.45	27.21	27.45	260277
2013-04-05	27.24	27.45	27.23	27.38	355895
2013-04-08	27.31	27.67	27.28	27.67	458307
2013-04-09	27.71	27.73	27.40	27.40	268631
2013-04-10	27.40	27.48	27.25	27.39	873713
2013-04-11	27.36	27.50	27.30	27.49	361699
2013-04-12	27.42	27.51	27.29	27.33	294110
2013-04-15	27.25	27.29	26.65	26.68	508852
2013-04-16	26.80	26.83	26.54	26.79	392662
2013-04-17	26.71	26.73	26.31	26.64	526500
2013-04-18	26.71	26.78	26.56	26.74	489434
2013-04-19	26.77	27.20	26.67	27.17	210490
2013-04-22	27.17	27.30	26.90	27.22	204115
2013-04-23	27.32	27.37	27.10	27.37	245180
2013-04-24	27.40	27.67	27.24	27.66	910072
2013-04-25	27.68	27.98	27.61	27.84	358743
2013-04-26	27.83	27.98	27.80	27.86	175970
2013-04-29	27.91	28.13	27.77	28.10	221617
2013-04-30	28.07	28.30	27.91	28.30	361459
2013-05-01	28.17	28.23	27.69	27.74	265000
2013-05-02	27.77	27.91	27.57	27.85	398959
2013-05-03	28.08	28.24	27.96	28.07	278095
2013-05-06	28.07	28.16	27.90	27.99	304660
2013-05-07	28.02	28.19	27.99	28.10	315167
2013-05-08	27.90	27.97	27.68	27.97	354338
2013-05-09	28.05	28.05	27.39	27.46	372694
2013-05-10	27.50	27.59	27.36	27.46	194254
2013-05-13	27.38	27.50	27.22	27.28	269626
2013-05-14	27.34	27.72	27.30	27.65	258339
2013-05-15	27.64	28.19	27.61	28.04	392187
2013-05-16	27.98	28.15	27.91	27.96	283568
2013-05-17	27.99	28.23	27.76	28.22	375154
2013-05-20	27.89	28.06	27.76	27.78	445847
2013-05-21	27.78	27.98	27.65	27.98	340164
2013-05-22	28.00	28.19	27.11	27.20	434542
2013-05-23	27.00	27.18	26.49	26.98	558995
2013-05-24	26.92	26.98	26.61	26.71	345196
2013-05-28	26.87	27.02	26.62	26.78	281662
2013-05-29	26.65	26.83	26.06	26.29	754170
2013-05-30	26.45	26.99	26.40	26.48	408241
2013-05-31	26.30	26.66	26.15	26.17	454355
2013-06-03	26.13	26.29	25.81	26.11	432078
2013-06-04	25.89	25.89	25.14	25.30	1020968
2013-06-05	25.19	25.22	24.63	24.86	880218
2013-06-06	24.85	25.12	24.62	25.02	650607
2013-06-07	25.09	25.20	24.82	25.00	566927
2013-06-10	25.00	25.17	24.60	24.81	797468
2013-06-11	24.68	24.99	24.50	24.67	647346
2013-06-12	24.94	24.96	24.25	24.35	694301
2013-06-13	24.36	24.76	24.22	24.75	604511
2013-06-14	24.84	25.06	24.69	24.88	414960
2013-06-17	25.01	25.14	24.78	24.84	368804
2013-06-18	24.89	25.05	24.71	25.01	372837
2013-06-19	25.01	25.01	24.37	24.39	752971
2013-06-20	24.26	24.34	23.84	23.97	703665
2013-06-21	24.10	24.52	23.97	24.46	1089330
2013-06-24	24.18	24.59	24.05	24.40	540514
2013-06-25	24.54	24.80	24.42	24.70	418450
2013-06-26	24.81	24.98	24.59	24.91	454017
2013-06-27	25.00	25.22	24.97	25.04	364371
2013-06-28	25.04	25.43	24.98	25.31	699986
2013-07-01	25.45	25.50	24.90	24.99	449810
2013-07-02	24.97	25.33	24.87	25.03	432914
2013-07-03	24.89	25.27	24.83	25.12	373506
2013-07-05	25.18	25.20	24.83	25.14	249020
2013-07-08	25.21	25.73	25.10	25.60	536678
2013-07-09	25.68	26.08	25.66	25.85	437885
2013-07-10	25.84	25.94	25.77	25.85	371762
2013-07-11	26.07	26.16	26.00	26.11	337268
2013-07-12	26.15	26.20	26.00	26.18	295059
2013-07-15	26.12	26.73	26.11	26.67	391100
2013-07-16	26.72	26.73	26.42	26.56	318707
2013-07-17	26.68	26.74	26.55	26.63	166343
2013-07-18	26.71	26.89	26.65	26.82	239209
2013-07-19	26.79	26.98	26.70	26.87	378024
2013-07-22	26.85	27.06	26.85	26.96	213712
2013-07-23	27.00	27.14	26.87	27.00	255779
2013-07-24	27.04	27.08	26.51	26.57	196765
2013-07-25	26.51	26.83	26.51	26.81	261258
2013-07-26	26.67	26.85	26.54	26.77	161365
2013-07-29	26.73	26.96	26.65	26.81	220409
2013-07-30	26.92	27.14	26.75	26.87	241029
2013-07-31	26.82	26.90	26.47	26.66	427616
2013-08-01	26.89	27.24	26.86	27.11	695832
2013-08-02	27.09	27.15	26.82	26.96	256612
2013-08-05	26.94	26.98	26.62	26.66	296838
2013-08-06	26.62	27.01	26.43	26.48	184211
2013-08-07	26.41	26.51	26.23	26.45	247784
2013-08-08	26.49	26.97	26.49	26.81	234320
2013-08-09	26.69	26.96	26.66	26.72	213410
2013-08-12	26.66	26.78	26.55	26.78	263260
2013-08-13	26.78	26.84	26.56	26.62	211497
2013-08-14	26.57	26.69	26.29	26.35	657718
2013-08-15	26.21	26.32	26.05	26.11	384178
2013-08-16	26.10	26.12	25.84	25.96	594874
2013-08-19	25.62	25.69	25.35	25.38	483740
2013-08-20	25.38	25.68	25.27	25.44	283513
2013-08-21	25.33	25.50	24.86	24.96	338785
2013-08-22	25.01	25.24	24.96	25.12	179437
2013-08-23	25.20	25.30	25.04	25.24	175500
2013-08-26	25.18	25.28	24.97	25.01	249191
2013-08-27	24.86	25.09	24.86	24.92	281907
2013-08-28	24.83	25.17	24.81	25.01	254662
2013-08-29	24.99	25.09	24.83	24.89	188924
2013-08-30	24.89	25.04	24.81	25.01	522355
2013-09-03	25.14	25.30	24.19	24.22	883260
2013-09-04	24.25	24.43	24.12	24.37	711016
2013-09-05	24.39	24.63	24.27	24.54	440921
2013-09-06	24.74	24.88	24.55	24.66	372806
2013-09-09	24.65	24.81	24.55	24.69	285750
2013-09-10	24.78	25.01	24.67	25.01	303475
2013-09-11	25.08	25.11	24.68	24.73	406195
2013-09-12	24.89	24.89	24.63	24.64	220114
2013-09-13	24.64	24.85	24.64	24.70	218418
2013-09-16	24.93	24.98	24.53	24.56	311146
2013-09-17	24.53	24.82	24.50	24.81	248383
2013-09-18	24.76	25.44	24.62	25.38	377094
2013-09-19	25.40	25.49	25.21	25.33	180507
2013-09-20	25.38	25.38	24.98	24.99	578202
2013-09-23	24.91	25.52	24.87	25.44	396219
2013-09-24	25.49	25.54	25.34	25.38	252264
2013-09-25	25.40	25.40	25.11	25.12	160510
2013-09-26	25.14	25.37	25.06	25.36	248764
2013-09-27	25.21	25.33	25.04	25.09	267073
2013-09-30	25.00	25.17	24.90	25.10	347802
2013-10-01	25.13	25.48	25.13	25.33	655144
2013-10-02	25.23	25.35	25.02	25.17	325343
2013-10-03	25.11	25.11	24.78	24.91	573387
2013-10-04	24.95	25.02	24.81	24.88	357261
2013-10-07	24.77	24.88	24.55	24.56	354803
2013-10-08	24.56	24.93	24.51	24.75	374772
2013-10-09	24.75	25.25	24.66	24.83	370103
2013-10-10	25.03	25.45	24.84	25.37	386170
2013-10-11	25.59	25.80	25.37	25.78	428622
2013-10-14	25.65	25.73	25.26	25.53	473792
2013-10-15	25.43	25.52	24.85	24.93	479459
2013-10-16	25.03	25.18	24.97	25.15	264642
2013-10-17	25.08	25.82	25.01	25.77	275334
2013-10-18	25.87	25.99	25.75	25.97	400160
2013-10-21	26.00	26.00	25.81	25.86	337796
2013-10-22	25.87	26.34	25.71	26.34	468078
2013-10-23	26.17	26.69	26.17	26.36	360537
2013-10-24	26.38	26.50	26.19	26.39	353741
2013-10-25	26.37	26.68	26.29	26.65	458014
2013-10-28	26.58	26.76	26.55	26.71	608261
2013-10-29	26.71	26.78	26.56	26.76	392361
2013-10-30	26.72	26.89	26.59	26.63	338401
2013-10-31	26.54	26.82	26.41	26.57	643433
2013-11-01	26.61	26.77	26.54	26.69	304432
2013-11-04	26.78	26.95	26.57	26.93	338870
2013-11-05	26.83	27.15	26.71	26.82	587247
2013-11-06	26.93	27.05	26.75	26.90	305753
2013-11-07	26.83	27.00	26.41	26.43	334902
2013-11-08	26.10	26.70	26.10	26.67	470057
2013-11-11	26.75	26.75	26.49	26.54	285627
2013-11-12	26.45	26.55	26.21	26.35	420479
2013-11-13	26.12	26.62	26.07	26.61	348904
2013-11-14	26.63	26.75	26.53	26.60	196940
2013-11-15	26.56	26.68	26.43	26.63	242868
2013-11-18	26.35	26.52	26.18	26.26	243830
2013-11-19	26.16	26.27	26.02	26.11	213572
2013-11-20	26.18	26.20	25.81	25.93	205368
2013-11-21	25.95	26.07	25.88	25.98	197786
2013-11-22	25.98	26.02	25.84	25.92	142479
2013-11-25	25.93	25.98	25.69	25.74	273960
2013-11-26	25.65	25.65	25.36	25.45	301947
2013-11-27	25.44	25.58	25.27	25.38	231569
2013-11-29	25.50	25.92	25.31	25.31	359434
2013-12-02	25.39	25.75	25.21	25.46	267101
2013-12-03	25.35	25.59	25.29	25.46	292211
2013-12-04	25.32	25.56	25.27	25.48	275518
2013-12-05	25.52	25.58	25.31	25.55	269060
2013-12-06	25.64	26.05	25.58	25.88	371506
2013-12-09	25.86	25.93	25.55	25.81	268022
2013-12-10	25.80	25.80	25.41	25.44	222829
2013-12-11	25.40	25.51	24.95	24.97	474592
2013-12-12	25.03	25.30	25.03	25.15	272006
2013-12-13	25.18	25.25	25.02	25.24	229874
2013-12-16	25.25	25.60	25.25	25.56	255664
2013-12-17	25.58	25.73	25.46	25.60	287433
2013-12-18	25.68	25.87	25.34	25.81	318753
2013-12-19	25.77	25.77	25.36	25.43	255855
2013-12-20	25.40	25.95	25.40	25.92	540092
2013-12-23	26.10	26.24	25.89	26.02	328709
2013-12-24	25.95	26.18	25.88	26.08	85680
2013-12-26	26.05	26.14	25.78	25.87	217640
2013-12-27	25.98	26.03	25.83	25.95	163362
2013-12-30	25.91	26.09	25.91	26.01	219729
2013-12-31	26.05	26.19	26.00	26.06	232801
2014-01-02	26.03	26.21	25.38	25.51	434639
2014-01-03	25.51	25.68	25.43	25.60	247295
2014-01-06	25.60	25.69	25.39	25.43	458958
2014-01-07	25.44	25.73	25.43	25.71	332683
2014-01-08	25.69	25.80	25.45	25.73	664350
2014-01-09	25.80	26.18	25.57	26.01	689195
2014-01-10	26.07	26.46	25.97	26.34	426063
2014-01-13	26.23	26.30	25.82	25.94	573997
2014-01-14	25.98	26.14	25.90	26.11	296937
2014-01-15	26.11	26.29	26.08	26.15	367434
2014-01-16	26.15	26.36	26.12	26.31	219525
2014-01-17	26.29	26.38	26.23	26.38	224483
2014-01-21	26.45	26.65	26.39	26.64	326047
2014-01-22	26.70	26.80	26.59	26.65	326090
2014-01-23	26.61	26.75	26.51	26.66	332602
2014-01-24	26.60	26.69	26.07	26.08	403261
2014-01-27	26.08	26.15	25.92	25.94	323616
2014-01-28	26.00	26.02	25.77	25.93	255874
2014-01-29	25.75	25.90	25.58	25.67	491086
2014-01-30	25.73	26.14	25.60	26.12	406930
2014-01-31	25.88	26.15	25.75	26.02	538638
2014-02-03	26.03	26.14	25.19	25.20	1171542
2014-02-04	25.28	25.34	25.05	25.11	945194
2014-02-05	25.15	25.43	25.03	25.19	639946
2014-02-06	25.32	25.63	25.21	25.47	322050
2014-02-07	25.66	25.78	25.55	25.70	267534
2014-02-10	25.66	25.91	25.51	25.74	371878
2014-02-11	25.80	26.08	25.66	25.97	399980
2014-02-12	25.93	26.14	25.91	26.08	232046
2014-02-13	26.00	26.47	26.00	26.46	301677
2014-02-14	26.40	26.59	26.37	26.48	720238
2014-02-18	26.56	26.56	26.13	26.46	471131
2014-02-19	26.35	26.66	25.62	26.01	1491772
2014-02-20	25.98	26.13	25.81	25.82	959019
2014-02-21	25.44	25.57	25.23	25.24	733132
2014-02-24	25.36	25.52	25.16	25.17	512015
2014-02-25	25.19	25.33	25.01	25.07	494074
2014-02-26	25.15	25.28	25.09	25.16	449342
2014-02-27	25.12	25.46	25.12	25.42	505471
2014-02-28	25.45	25.69	25.40	25.41	401780
2014-03-03	25.25	25.39	25.01	25.24	591388
2014-03-04	25.50	25.65	25.41	25.46	442425
2014-03-05	25.44	25.52	25.22	25.26	568870
2014-03-06	25.28	25.32	24.75	24.77	1447377
2014-03-07	24.79	24.83	24.46	24.49	1468046
2014-03-10	24.45	24.60	24.39	24.47	830880
2014-03-11	24.60	24.71	24.40	24.59	848279
2014-03-12	24.60	25.01	24.52	25.00	805414
2014-03-13	25.09	25.30	25.03	25.23	780696
2014-03-14	25.17	25.63	24.91	24.98	829812
2014-03-17	25.08	25.30	24.92	25.23	524036
2014-03-18	25.22	25.44	25.20	25.33	482025
2014-03-19	25.29	25.37	24.82	24.85	714522
2014-03-20	24.83	24.90	24.65	24.83	530606
2014-03-21	25.00	25.08	24.74	24.88	1684265
2014-03-24	24.98	25.20	24.92	25.10	619706
2014-03-25	25.16	25.26	25.01	25.13	667261
2014-03-26	25.28	25.28	24.75	24.75	666788
2014-03-27	24.75	25.05	24.75	24.98	483665
2014-03-28	25.05	25.05	24.80	24.95	634431
2014-03-31	25.06	25.49	24.96	25.42	785723
2014-04-01	25.39	25.39	25.03	25.24	775647
2014-04-02	24.41	24.73	23.99	24.23	7218715
2014-04-03	24.56	24.63	24.04	24.29	2840663
2014-04-04	24.36	24.75	24.33	24.48	2579076
2014-04-07	24.48	24.50	24.03	24.05	2792664
2014-04-08	24.25	24.60	23.94	24.43	2160898
2014-04-09	24.49	24.49	24.19	24.35	1314111
2014-04-10	24.37	24.51	24.05	24.26	1126624
2014-04-11	24.25	24.44	24.21	24.37	780470
2014-04-14	24.42	24.54	24.27	24.50	1875869
2014-04-15	24.50	24.79	24.48	24.75	1518694
2014-04-16	24.83	25.01	24.69	25.00	1063759
2014-04-17	25.01	25.21	24.50	24.61	1470822
2014-04-21	24.65	24.81	24.50	24.67	742208
2014-04-22	24.74	24.83	24.54	24.72	778475
2014-04-23	24.72	24.92	24.56	24.64	636131
2014-04-24	24.66	24.75	24.55	24.70	563429
2014-04-25	24.74	24.84	24.57	24.84	822594
2014-04-28	24.89	24.99	24.58	24.72	837730
2014-04-29	24.80	24.86	24.45	24.47	903112
2014-04-30	24.47	24.58	23.46	23.99	3241392
2014-05-01	23.99	23.99	23.45	23.59	1963899
2014-05-02	23.60	23.60	23.04	23.28	1795344
2014-05-05	23.30	23.60	23.21	23.34	1083977
2014-05-06	23.37	23.51	23.20	23.22	1695348
2014-05-07	23.57	23.87	23.33	23.85	1426246
2014-05-08	23.85	23.88	23.70	23.74	1238130
2014-05-09	23.75	23.82	23.53	23.55	861838
2014-05-12	23.60	23.77	23.51	23.76	1212240
2014-05-13	23.80	23.97	23.80	23.91	837459
2014-05-14	23.97	24.18	23.91	23.94	1085322
2014-05-15	23.94	24.29	23.93	24.28	1109343
2014-05-16	24.34	24.40	24.06	24.30	714534
2014-05-19	24.36	24.39	23.98	23.99	1065329
2014-05-20	23.69	23.75	23.45	23.68	734218
2014-05-21	23.69	23.85	23.60	23.66	487376
2014-05-22	23.81	23.85	23.72	23.74	455964
2014-05-23	23.75	23.98	23.72	23.75	478603
2014-05-27	23.94	23.97	23.80	23.93	557777
2014-05-28	24.00	24.25	23.80	24.18	988936
2014-05-29	24.18	24.21	23.96	24.07	433571
2014-05-30	24.03	24.14	23.96	24.05	613867
2014-06-02	24.03	24.11	23.79	23.84	742683
2014-06-03	23.83	23.88	23.66	23.69	812294
2014-06-04	23.71	23.89	23.63	23.86	726319
2014-06-05	23.93	24.57	23.87	24.56	1462151
2014-06-06	24.63	24.64	24.36	24.55	577330
2014-06-09	24.50	24.67	24.40	24.44	489722
2014-06-10	24.44	24.57	24.30	24.51	721020
2014-06-11	24.42	24.59	24.15	24.17	565071
2014-06-12	24.18	24.34	24.00	24.30	577877
2014-06-13	24.32	24.50	24.10	24.41	546462
2014-06-16	24.39	24.84	24.33	24.72	767883
2014-06-17	24.71	24.97	24.37	24.42	1079849
2014-06-18	24.44	24.83	24.33	24.82	1121240
2014-06-19	24.84	25.17	24.80	25.16	794299
2014-06-20	25.22	25.60	25.05	25.49	1187791
2014-06-23	25.53	25.65	25.26	25.29	1318087
2014-06-24	25.32	25.60	25.26	25.32	666975
2014-06-25	25.34	25.53	25.19	25.52	607822
2014-06-26	25.29	25.35	24.92	24.96	1087165
2014-06-27	24.92	25.42	24.88	25.41	1045663
2014-06-30	25.40	25.48	25.20	25.32	1385048
2014-07-01	25.36	25.38	25.08	25.14	884220
2014-07-02	25.21	25.21	24.72	24.81	879711
2014-07-03	24.87	24.87	24.43	24.61	926243
2014-07-07	24.63	24.76	24.54	24.68	481343
2014-07-08	24.81	24.98	24.70	24.89	649645
2014-07-09	24.90	24.93	24.63	24.72	483810
2014-07-10	24.68	24.99	24.68	24.82	632893
2014-07-11	24.87	25.03	24.60	24.62	441398
2014-07-14	24.74	24.75	24.30	24.31	966939
2014-07-15	24.32	24.62	24.32	24.61	668743
2014-07-16	24.65	24.65	24.33	24.62	992480
2014-07-17	24.56	24.59	24.17	24.18	838991
2014-07-18	24.25	24.33	24.16	24.33	721464
2014-07-21	24.29	24.46	24.20	24.43	538768
2014-07-22	24.50	24.70	24.48	24.57	662278
2014-07-23	24.53	24.57	24.30	24.37	752932
2014-07-24	24.41	24.66	24.34	24.65	705437
2014-07-25	24.63	24.63	24.19	24.20	953828
2014-07-28	24.24	24.35	24.00	24.35	1235900
2014-07-29	24.40	24.41	24.18	24.18	556119
2014-07-30	24.22	24.28	23.84	23.87	900127
2014-07-31	23.85	23.87	23.44	23.62	1177595
2014-08-01	23.67	23.79	23.32	23.51	1036440
2014-08-04	23.54	23.61	22.71	23.28	2016133
2014-08-05	23.32	23.63	23.22	23.49	1166213
2014-08-06	23.38	23.45	23.17	23.40	952929
2014-08-07	23.49	23.68	23.29	23.55	716996
2014-08-08	23.55	23.70	23.45	23.63	607646
2014-08-11	23.80	24.11	23.73	24.00	817021
2014-08-12	24.00	24.02	23.87	24.00	627213
2014-08-13	24.01	24.04	23.76	23.85	642303
2014-08-14	23.97	24.14	23.85	24.00	772097
2014-08-15	24.11	24.29	23.94	24.04	658690
2014-08-18	24.15	24.37	24.03	24.28	777995
2014-08-19	24.30	24.60	24.26	24.48	889782
2014-08-20	24.20	24.34	24.05	24.33	628234
2014-08-21	24.29	24.50	24.25	24.44	694793
2014-08-22	24.45	24.53	24.22	24.50	870774
2014-08-25	24.51	24.63	24.39	24.56	714716
2014-08-26	24.54	24.73	24.42	24.48	411434
2014-08-27	24.70	25.18	24.53	25.17	1377259
2014-08-28	25.16	25.39	25.03	25.37	1171363
2014-08-29	25.35	25.41	25.25	25.39	647099
2014-09-02	25.50	25.64	25.10	25.44	1353619
2014-09-03	25.53	25.53	25.27	25.33	752978
2014-09-04	25.28	25.37	25.12	25.31	646396
2014-09-05	25.42	25.80	25.32	25.75	789117
2014-09-08	25.68	25.74	25.54	25.67	747783
2014-09-09	25.57	25.60	25.29	25.38	701501
2014-09-10	25.42	25.49	24.94	25.16	997550
2014-09-11	25.19	25.43	25.19	25.41	716950
2014-09-12	25.35	25.40	24.97	25.03	507819
2014-09-15	25.08	25.25	24.91	24.93	842925
2014-09-16	24.93	25.36	24.92	25.31	843705
2014-09-17	25.36	25.59	25.31	25.41	589643
2014-09-18	25.39	25.77	25.35	25.76	823023
2014-09-19	25.80	26.00	25.65	25.99	1348500
2014-09-22	26.07	26.76	25.85	26.56	1668891
2014-09-23	26.52	26.62	26.31	26.49	932166
2014-09-24	26.52	26.89	26.34	26.69	894594
2014-09-25	26.60	26.69	26.33	26.64	750912
2014-09-26	26.69	26.70	26.39	26.56	503975
2014-09-29	26.48	26.69	26.33	26.63	479483
2014-09-30	26.69	26.88	26.50	26.55	833824
2014-10-01	26.55	26.81	26.43	26.46	1280984
2014-10-02	26.47	26.72	26.35	26.56	732299
2014-10-03	26.62	26.62	26.36	26.49	774123
2014-10-06	26.51	26.61	26.20	26.41	475736
2014-10-07	26.35	26.73	26.30	26.39	479019
2014-10-08	26.36	27.12	26.32	27.10	967352
2014-10-09	27.07	27.40	26.62	26.62	594041
2014-10-10	26.65	26.99	26.63	26.89	449984
2014-10-13	26.77	27.77	26.77	27.47	1155417
2014-10-14	27.41	27.92	27.20	27.29	2001090
2014-10-15	27.12	27.41	26.28	26.61	1527164
2014-10-16	26.24	26.76	26.04	26.76	1293380
2014-10-17	26.97	26.99	26.53	26.93	1105698
2014-10-20	26.93	27.27	26.82	27.22	694465
2014-10-21	27.23	27.47	27.10	27.26	569976
2014-10-22	27.28	27.61	27.15	27.33	590124
2014-10-23	27.41	27.58	27.09	27.25	790842
2014-10-24	27.30	27.58	27.26	27.51	313767
2014-10-27	27.46	27.69	27.30	27.46	481558
2014-10-28	27.50	27.81	27.44	27.81	424866
2014-10-29	27.83	27.98	27.35	27.59	908843
2014-10-30	27.61	28.05	27.61	28.03	760462
2014-10-31	28.12	28.27	27.90	28.16	625865
2014-11-03	28.20	28.38	28.11	28.26	488790
2014-11-04	28.19	28.44	27.64	27.68	785963
2014-11-05	27.71	28.13	27.71	28.12	552304
2014-11-06	28.12	28.28	27.45	27.48	461808
2014-11-07	27.88	28.49	27.78	28.30	1245414
2014-11-10	28.32	28.38	28.10	28.20	549976
2014-11-11	28.14	28.29	27.95	28.27	415744
2014-11-12	28.10	28.29	27.50	27.56	757470
2014-11-13	27.46	27.65	27.13	27.38	177162
2014-11-14	27.05	27.32	27.04	27.21	632208
2014-11-17	27.24	27.60	27.21	27.44	720494
2014-11-18	27.60	27.81	27.38	27.71	1253474
2014-11-19	27.36	27.58	27.25	27.28	562654
2014-11-20	27.30	27.53	27.26	27.34	482190
2014-11-21	27.57	27.62	27.36	27.51	554083
2014-11-24	27.64	27.83	27.26	27.31	581870
2014-11-25	27.45	27.50	27.33	27.48	408533
2014-11-26	27.51	27.72	27.42	27.63	362691
2014-11-28	27.49	28.29	27.46	28.19	580078
2014-12-01	26.98	27.89	26.87	27.73	1991707
2014-12-02	27.66	28.43	27.54	28.20	1014000
2014-12-03	28.11	28.31	28.06	28.19	643058
2014-12-04	32.11	33.50	31.95	32.22	14533172
2014-12-05	32.18	32.78	32.02	32.78	3947872
2014-12-08	32.49	33.70	32.36	33.10	2903866
2014-12-09	32.80	33.32	32.73	33.13	2409632
2014-12-10	33.12	33.31	32.75	32.90	2152532
2014-12-11	32.99	33.55	32.86	33.18	1688099
2014-12-12	32.97	33.84	32.78	32.98	2092186
2014-12-15	33.00	33.33	32.77	32.89	1316828
2014-12-16	32.73	33.06	32.58	32.62	1351657
2014-12-17	32.67	33.01	32.40	32.89	1030557
2014-12-18	32.94	33.06	32.75	32.95	853778
2014-12-19	32.84	33.03	32.59	32.74	1574578
2014-12-22	32.73	33.21	32.69	33.09	1813326
2014-12-23	32.84	33.33	32.84	33.18	625487
2014-12-24	32.95	33.55	32.95	33.35	354926
2014-12-26	33.42	34.10	33.42	33.87	712809
2014-12-29	33.87	35.00	33.77	34.62	775211
2014-12-30	34.33	34.53	33.95	34.10	627897
2014-12-31	34.26	34.46	33.45	33.48	436544
2015-01-02	33.56	33.77	33.15	33.61	939852
2015-01-05	33.49	33.63	33.15	33.37	1069336
2015-01-06	33.32	33.81	33.13	33.25	1612587
2015-01-07	33.26	33.94	33.22	33.79	743209
2015-01-08	33.56	34.11	33.51	33.55	1380272
2015-01-09	33.65	33.73	33.28	33.48	520722
2015-01-12	33.55	33.74	33.29	33.64	562725
2015-01-13	33.71	34.20	33.56	33.77	493266
2015-01-14	33.60	33.97	33.41	33.85	996917
2015-01-15	33.71	33.94	33.50	33.70	483166
2015-01-16	33.68	34.15	33.61	34.11	1061143
2015-01-20	34.07	34.25	33.70	34.14	557767
2015-01-21	34.06	34.43	33.77	34.34	507203
2015-01-22	34.35	34.53	34.17	34.35	395221
2015-01-23	34.29	34.52	34.08	34.09	366073
2015-01-26	34.03	34.15	33.83	34.13	473571
2015-01-27	34.00	34.49	34.00	34.32	341794
2015-01-28	34.32	34.71	34.01	34.08	433199
2015-01-29	34.10	34.86	34.03	34.83	889543
2015-01-30	34.72	34.85	34.29	34.30	587752
2015-02-02	34.20	34.55	33.85	34.32	467763
2015-02-03	34.29	34.69	34.29	34.63	326644
2015-02-04	34.45	34.74	34.26	34.41	538733
2015-02-05	34.43	34.68	34.25	34.49	277499
2015-02-06	34.40	34.48	33.62	33.74	487528
2015-02-09	33.63	33.90	33.26	33.36	310909
2015-02-10	33.32	34.14	33.32	33.86	466445
2015-02-11	33.65	33.92	33.24	33.24	444356
2015-02-12	33.41	33.48	33.03	33.36	338606
2015-02-13	33.23	33.40	33.02	33.14	340363
2015-02-17	33.14	33.63	32.87	33.10	576974
2015-02-18	32.89	33.99	32.84	33.80	584762
2015-02-19	33.81	33.87	33.35	33.66	432781
2015-02-20	33.34	33.44	33.00	33.31	433094
2015-02-23	33.25	33.53	33.19	33.31	381796
2015-02-24	33.29	33.80	33.22	33.77	474283
2015-02-25	33.75	33.80	33.34	33.34	307223
2015-02-26	33.44	33.49	33.09	33.22	291931
2015-02-27	33.17	33.39	33.04	33.05	218294
2015-03-02	33.00	33.05	32.29	32.60	515263
2015-03-03	32.50	32.77	32.25	32.63	286426
2015-03-04	32.49	32.69	32.45	32.54	255605
2015-03-05	32.57	33.06	32.51	32.83	351693
2015-03-06	32.52	32.52	31.75	31.85	478638
2015-03-09	31.93	32.33	31.90	32.01	597868
2015-03-10	32.04	32.26	31.90	31.99	432394
2015-03-11	32.06	32.12	31.85	32.01	440193
2015-03-12	32.09	32.74	32.04	32.53	345011
2015-03-13	32.41	32.68	32.13	32.16	551850
2015-03-16	32.21	33.23	32.21	32.75	587428
2015-03-17	32.69	33.03	32.65	32.92	391616
2015-03-18	32.85	33.71	32.83	33.57	691874
2015-03-19	33.50	33.65	32.91	32.92	601897
2015-03-20	33.04	33.23	32.57	32.93	1266722
2015-03-23	32.90	33.17	32.79	33.03	415612
2015-03-24	32.94	33.18	32.69	32.79	474857
2015-03-25	32.78	32.93	32.31	32.33	386427
2015-03-26	32.19	32.54	32.03	32.14	218765
2015-03-27	32.13	32.59	32.08	32.34	271541
2015-03-30	32.55	32.72	32.30	32.33	399998
2015-03-31	32.24	32.52	31.86	32.12	649096
2015-04-01	32.02	32.26	31.80	32.02	344901
2015-04-02	31.94	32.17	31.55	31.93	394898
2015-04-06	31.99	32.25	31.83	32.00	569664
2015-04-07	31.97	32.04	31.65	31.67	239716
2015-04-08	31.67	31.78	31.45	31.62	404271
2015-04-09	31.53	31.53	31.15	31.42	453656
2015-04-10	31.49	31.85	31.48	31.74	458259
2015-04-13	31.74	31.92	31.42	31.51	404120
2015-04-14	31.51	31.83	31.47	31.75	258940
2015-04-15	31.75	32.16	31.71	31.73	251965
2015-04-16	31.65	31.93	31.35	31.88	477783
2015-04-17	31.73	31.88	31.40	31.58	307488
2015-04-20	31.62	32.19	31.60	31.96	313903
2015-04-21	31.95	32.14	31.51	31.63	283286
2015-04-22	31.62	31.98	31.51	31.80	259338
2015-04-23	31.85	32.41	31.83	32.22	573487
2015-04-24	32.31	32.58	32.22	32.36	407783
2015-04-27	32.40	32.40	31.90	32.08	787023
2015-04-28	32.03	32.52	31.82	32.51	807072
2015-04-29	32.30	32.48	32.08	32.26	318200
2015-04-30	31.84	32.05	31.26	31.30	1075673
2015-05-01	31.34	31.55	31.25	31.44	392815
2015-05-04	31.43	31.90	31.40	31.62	459224
2015-05-05	31.50	31.74	30.95	31.19	729060
2015-05-06	31.20	31.75	30.88	31.10	410228
2015-05-07	31.14	31.50	30.66	30.67	1302197
2015-05-08	30.95	31.33	30.74	30.87	1178290
2015-05-11	30.82	31.06	30.63	30.66	666021
2015-05-12	30.46	30.88	30.17	30.85	961604
2015-05-13	30.91	31.04	30.43	30.59	912031
2015-05-14	30.68	30.97	30.68	30.92	819756
2015-05-15	30.98	31.19	30.95	31.13	844376
2015-05-18	31.02	31.39	31.00	31.25	1600671
2015-05-19	31.10	31.41	31.03	31.26	440217
2015-05-20	31.04	31.17	30.93	31.00	319359
2015-05-21	31.00	31.03	30.82	30.93	215963
2015-05-22	30.85	30.96	30.74	30.88	258547
2015-05-26	30.74	30.76	30.46	30.59	586574
2015-05-27	30.66	31.01	30.60	30.89	571634
2015-05-28	30.83	31.04	30.73	30.91	653130
2015-05-29	30.88	30.99	30.46	30.54	336885
2015-06-01	30.57	30.86	30.48	30.82	345830
2015-06-02	30.66	30.97	30.44	30.88	427104
2015-06-03	30.84	30.97	30.65	30.80	542692
2015-06-04	30.70	30.94	30.60	30.67	451328
2015-06-05	30.54	30.93	30.16	30.90	744643
2015-06-08	30.87	30.87	30.61	30.67	754425
2015-06-09	30.64	30.77	30.48	30.48	319935
2015-06-10	30.72	30.80	30.30	30.32	358944
2015-06-11	30.51	31.00	30.51	30.81	738393
2015-06-12	30.70	30.76	30.47	30.47	485119
2015-06-15	30.38	30.51	30.23	30.32	374417
2015-06-16	30.22	30.51	30.15	30.43	310525
2015-06-17	30.44	30.79	30.44	30.57	365176
2015-06-18	30.64	31.13	30.64	30.95	350015
2015-06-19	30.99	31.01	30.81	30.92	1342967
2015-06-22	31.00	31.04	30.62	30.72	556079
2015-06-23	30.69	30.82	30.21	30.33	412188
2015-06-24	30.31	30.40	30.08	30.10	535226
2015-06-25	30.17	30.17	29.72	29.78	420596
2015-06-26	29.79	30.06	29.62	30.03	565522
2015-06-29	29.98	30.21	29.67	29.70	419990
2015-06-30	29.80	29.98	29.66	29.73	449685
2015-07-01	29.85	29.90	29.67	29.80	311391
2015-07-02	29.92	30.33	29.83	30.16	490133
2015-07-06	30.13	30.32	30.01	30.20	351060
2015-07-07	30.30	30.98	30.30	30.81	439517
2015-07-08	30.69	30.88	30.60	30.69	240270
2015-07-09	30.75	30.89	30.27	30.36	248257
2015-07-10	30.44	30.76	30.30	30.45	385187
2015-07-13	30.50	30.83	30.50	30.75	305560
2015-07-14	30.70	30.95	30.61	30.71	168201
2015-07-15	30.68	30.93	30.56	30.86	151579
2015-07-16	30.95	31.28	30.93	31.18	266979
2015-07-17	31.14	31.26	30.88	30.95	180181
2015-07-20	30.97	31.02	30.71	30.91	166298
2015-07-21	30.92	30.92	29.85	29.88	569370
2015-07-22	29.80	29.83	28.65	28.80	1191478
2015-07-23	28.73	29.06	28.37	29.05	352602
2015-07-24	28.99	29.13	28.80	28.80	171460
2015-07-27	28.73	29.06	28.73	29.06	283668
2015-07-28	29.09	29.57	28.92	29.47	290432
2015-07-29	29.41	29.78	29.31	29.68	230668
2015-07-30	29.58	29.89	29.51	29.80	143168
2015-07-31	29.98	30.22	29.92	29.95	201387
2015-08-03	30.03	30.66	30.01	30.22	194389
2015-08-04	30.13	30.40	30.06	30.19	162983
2015-08-05	30.32	30.94	30.27	30.72	266603
2015-08-06	30.71	31.08	30.66	30.85	354377
2015-08-07	30.79	31.20	30.52	30.99	187835
2015-08-10	31.21	31.21	30.72	30.74	231669
2015-08-11	30.64	31.10	30.51	30.62	221962
2015-08-12	30.50	30.89	30.47	30.84	163203
2015-08-13	30.76	31.23	30.69	31.14	123791
2015-08-14	31.01	31.23	30.51	30.60	282586
2015-08-17	30.60	30.92	30.41	30.87	285000
2015-08-18	30.75	30.92	30.59	30.63	132710
2015-08-19	30.43	30.61	30.08	30.51	220493
2015-08-20	30.00	30.37	29.75	29.91	206341
2015-08-21	29.69	29.96	29.55	29.56	269518
2015-08-24	28.68	29.64	28.40	28.91	442587
2015-08-25	29.31	29.38	28.55	28.60	846891
2015-08-26	29.01	29.12	28.30	29.00	582356
2015-08-27	29.13	29.27	28.57	28.92	287129
2015-08-28	28.83	28.91	28.30	28.69	341969
2015-08-31	28.56	28.56	28.09	28.27	427483
2015-09-01	27.98	28.25	27.25	27.31	408847
2015-09-02	27.52	27.53	27.06	27.30	312920
2015-09-03	27.35	27.49	27.10	27.25	259348
2015-09-04	27.13	27.35	27.02	27.23	253922
2015-09-08	27.40	27.85	27.26	27.79	243488
2015-09-09	28.00	28.22	27.71	27.88	611146
2015-09-10	27.85	28.01	27.36	27.49	568881
2015-09-11	27.37	27.71	27.28	27.66	229298
2015-09-14	27.69	27.88	27.35	27.43	262772
2015-09-15	27.46	27.87	27.32	27.80	488677
2015-09-16	27.87	28.24	27.75	28.19	324872
2015-09-17	28.12	28.63	27.99	28.32	418201
2015-09-18	28.06	28.41	27.53	27.59	671809
2015-09-21	27.68	27.97	27.56	27.69	231895
2015-09-22	27.50	27.77	27.50	27.62	247531
2015-09-23	27.67	27.96	27.59	27.75	227343
2015-09-24	27.57	27.83	27.52	27.66	222799
2015-09-25	27.76	28.52	27.64	28.25	287674
2015-09-28	28.16	28.45	28.16	28.35	316279
2015-09-29	28.40	28.63	28.32	28.55	342177
2015-09-30	28.68	28.92	28.46	28.69	618899
2015-10-01	28.68	28.83	27.91	28.15	331423
2015-10-02	28.21	28.60	27.85	28.59	284501
2015-10-05	28.71	29.26	28.61	29.26	244726
2015-10-06	29.17	29.22	28.89	29.04	207104
2015-10-07	29.09	29.56	29.03	29.51	345684
2015-10-08	29.51	29.97	29.25	29.70	698138
2015-10-09	29.73	29.98	29.59	29.72	444376
2015-10-12	29.72	30.29	29.50	29.75	620009
2015-10-13	29.70	29.92	29.46	29.59	167299
2015-10-14	29.63	29.68	29.22	29.32	129156
2015-10-15	29.44	29.85	29.28	29.67	267532
2015-10-16	29.73	29.97	29.52	29.63	179748
2015-10-19	29.53	29.68	29.36	29.64	109999
2015-10-20	29.52	29.75	29.52	29.58	163844
2015-10-21	29.59	29.76	29.14	29.24	238515
2015-10-22	29.35	29.59	29.24	29.52	503687
2015-10-23	29.52	29.62	29.15	29.26	489095
2015-10-26	29.29	29.52	28.89	29.05	361517
2015-10-27	28.92	29.10	28.86	29.04	392962
2015-10-28	29.05	29.48	28.95	29.40	463156
2015-10-29	29.21	29.43	28.56	29.07	152827
2015-10-30	29.38	29.38	29.05	29.26	356347
2015-11-02	29.26	29.37	28.87	29.12	144341
2015-11-03	29.04	29.29	28.86	29.27	236700
2015-11-04	29.27	29.48	29.21	29.30	387037
2015-11-05	29.28	29.39	29.11	29.27	78568
2015-11-06	28.50	29.00	27.63	28.24	305121
2015-11-09	28.14	28.33	27.96	28.13	226696
2015-11-10	28.09	28.60	28.03	28.59	423706
2015-11-11	28.68	28.95	28.45	28.92	362828
2015-11-12	28.79	29.14	28.74	28.80	229353
2015-11-13	28.86	29.07	28.70	28.84	212121
2015-11-16	28.79	29.13	28.51	29.12	150284
2015-11-17	29.08	29.18	28.52	28.59	187930
2015-11-18	28.54	28.84	28.30	28.72	408823
2015-11-19	28.46	28.61	28.06	28.25	287570
2015-11-20	27.88	28.55	27.88	28.31	344865
2015-11-23	28.28	28.64	28.10	28.40	226392
2015-11-24	28.22	28.38	27.97	28.16	294708
2015-11-25	28.16	28.31	27.90	27.92	254739
2015-11-27	27.91	28.52	27.91	28.40	111610
2015-11-30	28.39	28.75	28.31	28.58	331406
2015-12-01	28.71	28.90	28.50	28.72	413985
2015-12-02	28.66	28.73	28.11	28.12	326980
2015-12-03	28.12	28.24	27.45	27.77	387093
2015-12-04	27.83	28.19	27.66	28.10	258478
2015-12-07	28.10	28.52	28.04	28.49	300367
2015-12-08	28.35	28.49	28.16	28.40	235676
2015-12-09	28.37	28.55	28.30	28.49	315592
2015-12-10	28.60	28.63	28.31	28.43	430428
2015-12-11	28.33	28.42	27.87	28.02	446909
2015-12-14	28.03	28.25	27.52	27.89	232853
2015-12-15	28.10	28.46	27.97	28.31	233001
2015-12-16	28.40	29.16	28.40	29.11	366627
2015-12-17	29.14	29.36	28.97	29.01	544358
2015-12-18	28.92	28.96	28.27	28.48	600308
2015-12-21	28.66	28.79	28.12	28.37	282384
2015-12-22	28.41	28.55	28.15	28.39	194541
2015-12-23	28.48	28.60	28.39	28.51	253361
2015-12-24	28.51	28.76	28.24	28.64	93674
2015-12-28	28.53	28.99	28.38	28.78	196785
2015-12-29	28.80	29.11	28.79	29.09	111919
2015-12-30	28.98	29.30	28.98	29.16	155854
2015-12-31	29.05	29.33	28.75	28.95	243194
2016-01-04	29.01	29.17	28.68	28.85	320141
2016-01-05	28.86	28.94	28.46	28.78	179457
2016-01-06	28.49	28.98	28.47	28.95	406023
2016-01-07	28.52	28.88	28.52	28.61	361664
2016-01-08	28.76	28.93	28.62	28.78	238142
2016-01-11	28.87	29.04	28.73	28.90	673942
2016-01-12	29.00	29.00	28.18	28.45	398840
2016-01-13	28.50	28.58	27.49	27.74	411736
2016-01-14	27.80	28.48	27.60	28.41	441473
2016-01-15	27.97	28.26	27.30	28.00	424384
2016-01-19	28.08	28.79	27.96	28.51	620960
2016-01-20	28.25	28.47	27.53	28.13	855994
2016-01-21	28.14	28.30	27.75	27.90	247710
2016-01-22	27.98	28.50	27.85	28.49	206759
2016-01-25	28.35	28.43	27.92	27.95	192036
2016-01-26	27.85	28.25	27.71	27.94	246062
2016-01-27	27.90	28.22	27.71	28.02	150936
2016-01-28	28.15	28.57	28.04	28.55	302397
2016-01-29	28.71	29.96	28.71	29.92	591869
2016-02-01	29.70	30.24	29.55	30.09	313578
2016-02-02	29.89	30.25	29.76	30.15	269420
2016-02-03	30.27	30.69	30.19	30.60	454378
2016-02-04	30.59	30.69	29.95	30.10	372950
2016-02-05	29.99	30.14	29.76	29.90	154809
2016-02-08	29.78	30.04	29.48	29.77	206487
2016-02-09	29.58	29.98	29.52	29.68	399869
2016-02-10	29.65	29.90	29.21	29.52	146350
2016-02-11	29.45	29.56	28.81	28.85	222602
2016-02-12	28.53	29.68	28.53	29.60	337772
2016-02-16	29.85	29.95	29.35	29.58	252031
2016-02-17	29.70	29.70	29.16	28.99	235421
2016-02-18	29.00	29.68	29.00	29.56	242770
2016-02-19	29.34	29.92	29.34	29.91	193011
2016-02-22	29.93	30.15	29.84	30.07	194932
2016-02-23	29.88	30.24	29.81	30.00	127568
2016-02-24	29.85	30.14	29.85	30.10	230056
2016-02-25	30.13	30.33	29.83	29.92	181362
2016-02-26	29.91	29.91	29.13	29.15	209413
2016-02-29	29.20	29.65	29.10	29.36	422083
2016-03-01	29.55	29.74	29.23	29.52	204701
2016-03-02	29.53	29.68	28.86	29.67	262940
2016-03-03	29.70	30.25	29.36	30.11	247843
2016-03-04	30.01	30.70	29.80	30.64	289137
2016-03-07	30.57	31.00	30.37	30.69	240746
2016-03-08	30.67	30.87	30.40	30.73	169141
2016-03-09	30.85	31.32	30.85	31.18	253286
2016-03-10	31.26	31.28	30.86	31.14	157128
2016-03-11	31.41	31.46	31.14	31.22	196810
2016-03-14	30.77	31.06	30.70	30.92	149678
2016-03-15	30.75	31.22	30.66	31.21	256650
2016-03-16	31.08	31.58	30.81	31.56	339157
2016-03-17	31.48	31.90	31.39	31.81	271610
2016-03-18	31.60	32.47	31.26	32.42	973067
2016-03-21	32.28	32.50	31.79	32.38	410935
2016-03-22	32.38	32.52	32.03	32.30	364262
2016-03-23	32.23	32.34	31.87	31.89	290294
2016-03-24	31.73	32.38	31.63	32.36	284141
2016-03-28	32.36	32.55	31.90	32.06	231133
2016-03-29	32.02	32.69	32.02	32.64	402405
2016-03-30	32.54	32.54	32.29	32.30	165093
2016-03-31	32.18	32.49	32.03	32.40	234758
2016-04-01	32.29	32.91	32.20	32.84	500567
2016-04-04	32.84	33.18	32.48	32.90	523790
2016-04-05	32.66	32.68	32.01	32.13	1051012
2016-04-06	32.11	32.19	31.35	31.66	332514
2016-04-07	31.59	31.89	31.55	31.73	287238
2016-04-08	31.91	32.08	31.84	32.02	256710
2016-04-11	32.10	32.20	31.76	31.78	139006
2016-04-12	31.80	32.08	31.69	32.07	194515
2016-04-13	32.20	32.21	31.80	32.19	194362
2016-04-14	32.06	32.19	31.97	32.14	92556
2016-04-15	32.19	32.80	32.12	32.70	341933
2016-04-18	32.76	32.81	32.47	32.77	165401
2016-04-19	32.81	32.83	32.60	32.69	179520
2016-04-20	32.63	32.68	32.05	32.10	167486
2016-04-21	32.09	32.09	31.63	31.71	178424
2016-04-22	31.90	32.19	31.76	31.99	235944
2016-04-25	31.97	32.00	31.83	31.92	248396
2016-04-26	32.00	32.26	31.86	32.24	153592
2016-04-27	32.37	32.74	32.04	32.56	278685
2016-04-28	32.38	32.64	32.25	32.42	188771
2016-04-29	32.36	32.73	32.02	32.69	196473
2016-05-02	32.72	32.99	32.55	32.82	261529
2016-05-03	32.81	32.82	32.40	32.74	155060
2016-05-04	32.87	33.20	32.66	33.16	308639
2016-05-05	32.76	33.18	32.74	33.01	386208
2016-05-06	32.93	33.32	32.66	32.91	401480
2016-05-09	32.89	33.71	32.79	33.67	380297
2016-05-10	33.62	34.00	33.56	33.73	272079
2016-05-11	33.75	34.06	33.56	33.77	310893
2016-05-12	33.77	34.27	33.77	33.98	298895
2016-05-13	33.86	34.35	33.79	33.80	284469
2016-05-16	33.83	33.84	33.24	33.36	358974
2016-05-17	33.10	33.37	32.58	32.86	320439
2016-05-18	32.78	33.00	32.18	32.29	312055
2016-05-19	32.22	32.60	31.96	32.20	216205
2016-05-20	32.20	32.54	32.04	32.30	617986
2016-05-23	32.30	32.53	32.16	32.41	400948
2016-05-24	32.44	32.93	32.44	32.85	344645
2016-05-25	32.65	32.69	32.35	32.36	426768
2016-05-26	32.32	32.76	32.21	32.53	298349
2016-05-27	31.95	32.59	31.87	32.59	634688
2016-05-31	32.59	33.02	32.46	32.83	363492
2016-06-01	32.50	32.86	32.45	32.64	365734
2016-06-02	32.54	32.94	32.36	32.94	258252
2016-06-03	32.95	33.45	32.95	33.31	282382
2016-06-06	33.38	33.60	33.10	33.15	197031
2016-06-07	33.15	33.26	32.90	33.03	154439
2016-06-08	33.01	33.28	32.96	33.19	216827
2016-06-09	33.09	33.50	33.09	33.48	145460
2016-06-10	33.55	33.77	33.29	33.42	196846
2016-06-13	33.53	33.70	33.36	33.46	219634
2016-06-14	33.51	33.77	33.35	33.77	169454
2016-06-15	33.77	33.99	33.56	33.71	353835
2016-06-16	33.81	33.85	33.40	33.78	304626
2016-06-17	33.66	34.49	33.66	33.95	763384
2016-06-20	34.10	34.16	33.70	33.89	236680
2016-06-21	33.82	33.92	33.59	33.74	182075
2016-06-22	33.74	33.92	33.52	33.76	289345
2016-06-23	33.84	34.25	33.75	34.22	337089
2016-06-24	33.55	34.39	33.47	34.15	449846
2016-06-27	34.00	34.27	33.71	34.10	425262
2016-06-28	34.04	34.98	33.83	34.40	819593
2016-06-29	34.59	34.89	34.40	34.48	454949
2016-06-30	34.41	34.44	31.64	32.79	2996733
2016-07-01	32.78	33.00	31.92	32.21	1001066
2016-07-05	32.20	33.14	31.55	33.11	1317410
2016-07-06	32.89	33.57	32.71	33.08	1705849
2016-07-07	33.00	33.02	31.85	32.01	573748
2016-07-08	32.06	32.46	31.82	32.34	419527
2016-07-11	32.34	32.46	32.02	32.42	532013
2016-07-12	32.41	32.42	32.08	32.10	484089
2016-07-13	32.21	32.27	31.99	32.15	619837
2016-07-14	32.21	32.55	31.97	32.20	616768
2016-07-15	32.20	32.62	32.14	32.48	351563
2016-07-18	30.97	31.16	30.05	30.10	2934895
2016-07-19	30.31	30.89	30.07	30.53	2978648
2016-07-20	30.63	30.78	30.22	30.33	1397578
2016-07-21	30.30	30.78	30.22	30.73	933403
2016-07-22	30.76	31.40	30.65	31.38	993203
2016-07-25	31.50	31.50	31.05	31.20	863586
2016-07-26	31.22	31.26	30.86	31.18	1308065
2016-07-27	31.12	31.14	30.61	30.78	764645
2016-07-28	30.80	30.90	30.59	30.80	394626
2016-07-29	30.85	31.12	30.67	31.05	514889
2016-08-01	30.99	31.00	30.62	30.77	500708
2016-08-02	30.76	30.84	30.41	30.51	563897
2016-08-03	30.58	30.76	30.30	30.65	764971
2016-08-04	30.70	30.70	30.41	30.59	496178
2016-08-05	30.83	31.12	30.55	30.80	694577
2016-08-08	30.96	31.18	30.62	30.69	712965
2016-08-09	30.65	30.73	30.45	30.57	388567
2016-08-10	30.59	30.71	30.44	30.63	401603
2016-08-11	30.76	31.00	30.75	31.00	672673
2016-08-12	31.02	31.16	30.88	30.94	295712
2016-08-15	30.90	31.01	30.41	30.47	772677
2016-08-16	30.46	30.51	30.05	30.11	524894
2016-08-17	30.11	30.39	29.88	30.31	578681
2016-08-18	30.24	30.83	30.16	30.83	628713
2016-08-19	30.76	30.82	30.41	30.43	839701
2016-08-22	30.42	30.53	30.06	30.08	414629
2016-08-23	30.08	30.35	30.06	30.07	338367
2016-08-24	30.08	30.26	29.86	30.23	380835
2016-08-25	30.28	30.30	30.04	30.16	557678
2016-08-26	30.26	30.38	29.54	29.64	489401
2016-08-29	29.76	30.07	29.75	30.00	537712
2016-08-30	30.04	30.16	29.75	29.83	422877
2016-08-31	29.85	30.07	29.59	30.01	1491170
2016-09-01	29.85	29.99	29.39	29.49	611709
2016-09-02	29.53	29.96	29.53	29.90	499291
2016-09-06	29.98	30.16	29.92	30.00	494308
2016-09-07	30.00	30.35	29.86	30.30	541544
2016-09-08	30.25	30.41	30.08	30.35	437155
2016-09-09	30.14	30.16	29.25	29.25	572253
2016-09-12	29.31	29.58	29.14	29.56	503726
2016-09-13	29.54	29.58	29.20	29.43	614164
2016-09-14	29.42	29.79	29.32	29.72	423906
2016-09-15	29.74	29.82	29.48	29.71	349198
2016-09-16	29.66	30.05	29.58	30.02	597645
2016-09-19	30.17	30.54	30.06	30.51	513590
2016-09-20	30.45	30.74	30.23	30.25	460232
2016-09-21	30.29	30.89	30.29	30.87	361166
2016-09-22	30.97	31.40	30.96	31.34	589208
2016-09-23	31.15	31.34	30.99	31.19	527065
2016-09-26	31.16	31.38	31.01	31.26	461562
2016-09-27	31.25	31.40	30.59	30.69	497743
2016-09-28	30.69	30.83	30.43	30.65	423422
2016-09-29	30.52	30.58	30.23	30.44	599417
2016-09-30	30.51	30.57	29.80	29.85	719086
2016-10-03	29.85	29.85	29.22	29.47	822875
2016-10-04	29.41	29.44	28.72	28.94	934612
2016-10-05	29.08	29.12	28.63	28.76	1343974
2016-10-06	28.60	28.80	28.31	28.66	1563619
2016-10-07	28.85	28.91	28.44	28.45	668857
2016-10-10	28.51	28.81	28.51	28.78	454312
2016-10-11	28.66	28.67	28.35	28.40	488099
2016-10-12	28.41	28.83	28.37	28.74	931423
2016-10-13	28.74	29.19	28.70	28.90	498536
2016-10-14	28.85	29.05	28.76	28.83	366648
2016-10-17	28.90	29.03	28.86	28.90	313987
2016-10-18	29.02	29.06	28.60	28.95	408271
2016-10-19	28.90	29.16	28.84	29.09	451682
2016-10-20	29.11	29.29	28.94	29.00	372829
2016-10-21	28.89	28.95	28.61	28.69	595373
2016-10-24	29.29	29.29	28.67	28.80	237297
2016-10-25	28.70	28.89	28.63	28.89	269109
2016-10-26	28.84	29.06	28.68	28.96	341982
2016-10-27	28.84	29.13	28.83	29.03	393963
2016-10-28	29.05	29.29	28.97	29.08	327650
2016-10-31	28.84	29.66	28.77	29.50	593270
2016-11-01	29.45	29.52	28.95	28.99	496376
2016-11-02	28.94	28.94	28.44	28.57	482482
2016-11-03	28.62	28.81	28.43	28.63	460582
2016-11-04	28.72	29.09	28.72	28.78	524487
2016-11-07	29.21	29.84	28.82	29.82	579224
2016-11-08	29.84	30.12	29.68	30.01	560290
2016-11-09	29.53	29.57	29.04	29.34	495295
2016-11-10	29.30	29.30	28.49	28.95	791429
2016-11-11	28.92	29.52	28.92	29.41	590889
2016-11-14	29.24	29.39	29.02	29.37	450572
2016-11-15	29.45	29.75	29.38	29.74	618979
2016-11-16	29.74	30.00	29.45	29.98	826941
2016-11-17	29.83	30.09	29.71	29.58	385124
2016-11-18	29.58	29.75	29.43	29.70	547522
2016-11-21	29.78	30.35	29.75	30.35	637550
2016-11-22	30.25	30.67	30.10	30.65	529204
2016-11-23	30.43	30.69	30.41	30.56	887393
2016-11-25	30.58	30.94	30.52	30.71	223477
2016-11-28	30.77	31.45	30.77	31.37	631170
2016-11-29	31.31	31.94	31.31	31.70	664296
2016-11-30	31.50	31.50	30.79	30.80	743557
2016-12-01	30.70	30.76	30.26	30.72	476839
2016-12-02	30.92	31.39	30.92	31.39	453878
2016-12-05	31.36	31.46	31.04	31.44	356027
2016-12-06	31.57	31.60	30.84	30.93	822480
2016-12-07	30.96	31.32	30.73	31.31	1137461
2016-12-08	31.22	32.70	31.03	32.36	1092104
2016-12-09	32.37	32.49	32.00	32.42	661619
2016-12-12	32.46	33.11	32.30	32.93	773136
2016-12-13	33.06	33.28	32.67	33.05	618428
2016-12-14	33.32	33.55	32.39	32.45	593035
2016-12-15	32.35	32.99	32.31	32.98	478272
2016-12-16	32.98	33.46	32.86	33.37	1385546
2016-12-19	33.48	33.88	33.40	33.78	663469
2016-12-20	33.63	33.90	33.36	33.59	578324
2016-12-21	33.59	34.08	33.40	33.65	456029
2016-12-22	33.66	33.67	33.43	33.64	315205
2016-12-23	33.65	33.70	33.50	33.62	154287
2016-12-27	33.57	33.64	33.46	33.50	295152
2016-12-28	33.47	33.47	32.81	32.97	563440
2016-12-29	33.05	33.39	32.98	33.36	564764
2016-12-30	33.36	33.44	33.00	33.07	410595
2017-01-03	33.02	33.07	32.60	32.88	443878
2017-01-04	32.92	33.44	32.84	33.01	729436
2017-01-05	33.01	33.15	32.67	32.89	1172975
2017-01-06	32.77	33.43	32.77	33.33	481250
2017-01-09	33.37	33.37	32.75	32.82	608174
2017-01-10	32.84	33.13	32.70	33.06	537729
2017-01-11	33.07	33.61	33.02	33.52	548751
2017-01-12	33.48	33.50	33.13	33.49	483376
2017-01-13	33.53	33.75	33.26	33.40	477648
2017-01-17	33.54	33.90	33.44	33.60	358459
2017-01-18	33.52	33.80	33.43	33.54	474725
2017-01-19	33.48	33.54	33.00	33.08	218497
2017-01-20	33.19	33.45	33.04	33.19	261043
2017-01-23	33.13	33.38	32.95	33.02	483559
2017-01-24	33.00	33.30	32.99	33.13	423425
2017-01-25	33.14	33.25	32.95	33.08	339397
2017-01-26	33.10	33.18	32.79	32.94	366618
2017-01-27	33.03	33.03	32.65	32.72	217908
2017-01-30	32.82	32.90	32.66	32.90	478984
2017-01-31	33.02	33.49	32.88	33.48	402360
2017-02-01	33.30	33.47	32.92	33.10	456316
2017-02-02	33.12	33.34	32.92	33.34	556984
2017-02-03	33.43	33.69	33.40	33.55	304214
2017-02-06	33.55	33.74	33.49	33.73	1208861
2017-02-07	33.80	33.84	33.59	33.68	609019
2017-02-08	33.74	33.74	33.49	33.69	328396
2017-02-09	33.68	33.80	33.52	33.75	633990
2017-02-10	33.68	33.85	33.53	33.78	471168
2017-02-13	33.75	33.84	33.56	33.68	423991
2017-02-14	33.69	33.69	32.59	33.10	598590
2017-02-15	32.61	33.00	32.32	32.51	1017911
2017-02-16	32.50	32.76	32.39	32.75	483163
2017-02-17	32.81	32.84	32.45	32.69	516473
2017-02-21	32.60	32.88	32.55	32.49	641027
2017-02-22	32.56	32.74	32.36	32.65	533282
2017-02-23	32.78	32.99	32.57	32.85	719918
2017-02-24	32.85	33.24	32.85	33.14	466980
2017-02-27	33.17	33.26	33.01	33.25	497406
2017-02-28	33.23	33.40	33.16	33.28	615279
2017-03-01	33.01	33.62	32.86	33.44	587036
2017-03-02	33.41	33.60	33.26	33.36	529399
2017-03-03	33.25	33.37	33.03	33.33	592268
2017-03-06	33.02	33.23	32.85	32.88	689973
2017-03-07	32.88	33.14	32.82	32.97	889610
2017-03-08	32.75	32.79	32.36	32.43	761917
2017-03-09	32.45	32.76	32.36	32.49	674849
2017-03-10	32.58	32.76	32.38	32.53	528798
2017-03-13	32.60	32.95	32.57	32.89	508876
2017-03-14	32.82	32.89	32.61	32.67	301421
2017-03-15	32.77	33.54	32.77	33.29	882160
2017-03-16	33.20	33.39	32.88	32.95	470715
2017-03-17	32.94	33.48	32.94	33.30	782333
2017-03-20	33.43	33.48	33.10	33.15	387358
2017-03-21	33.12	33.37	33.01	33.30	640945
2017-03-22	33.30	33.71	33.29	33.58	565454
2017-03-23	33.45	33.94	33.38	33.48	396895
2017-03-24	33.47	33.77	33.43	33.68	286436
2017-03-27	33.76	33.87	33.29	33.46	480231
2017-03-28	33.41	33.58	33.24	33.55	367219
2017-03-29	33.48	33.48	33.21	33.40	531435
2017-03-30	33.38	33.47	33.15	33.46	529825
2017-03-31	33.49	33.72	33.29	33.31	681476
2017-04-03	33.13	33.21	32.82	33.16	736215
2017-04-04	33.11	33.49	33.01	33.42	555128
2017-04-05	33.40	33.86	33.33	33.80	1968909
2017-04-06	33.74	33.76	33.49	33.70	393269
2017-04-07	33.69	33.79	33.58	33.64	350825
2017-04-10	33.66	33.71	33.40	33.63	278004
2017-04-11	33.62	33.93	33.47	33.76	414948
2017-04-12	33.79	33.89	33.59	33.82	369526
2017-04-13	33.79	33.83	33.55	33.60	349200
2017-04-17	33.66	33.87	33.58	33.83	401246
2017-04-18	33.90	33.95	33.68	33.76	371262
2017-04-19	33.76	33.81	33.56	33.62	362050
2017-04-20	33.60	33.60	33.18	33.46	331944
2017-04-21	33.50	33.79	33.45	33.68	384752
2017-04-24	33.77	34.00	33.49	33.96	410315
2017-04-25	33.93	33.99	33.70	33.73	440016
2017-04-26	33.68	33.89	33.62	33.66	380842
2017-04-27	33.65	34.08	33.61	33.86	313510
2017-04-28	33.80	33.80	33.38	33.52	407235
2017-05-01	33.58	33.71	33.19	33.51	451579
2017-05-02	33.51	33.66	33.34	33.58	311308
2017-05-03	33.57	33.61	33.36	33.38	433653
2017-05-04	33.39	33.54	33.19	33.52	408753
2017-05-05	33.67	33.84	33.53	33.62	362526
2017-05-08	33.55	33.75	32.98	33.12	717679
2017-05-09	33.15	33.15	32.62	32.70	517372
2017-05-10	32.78	32.83	32.57	32.70	443333
2017-05-11	32.55	32.70	32.41	32.68	310593
2017-05-12	32.75	32.77	32.53	32.58	271416
2017-05-15	32.58	32.75	32.52	32.58	423650
2017-05-16	32.55	32.71	32.32	32.45	268471
2017-05-17	32.44	32.56	32.26	32.38	329170
2017-05-18	32.40	32.58	32.01	32.27	358257
2017-05-19	32.32	32.42	32.05	32.42	539066
2017-05-22	32.15	32.33	32.01	32.27	357824
2017-05-23	32.25	32.84	32.25	32.64	549910
2017-05-24	32.65	32.91	32.65	32.87	350980
2017-05-25	32.82	33.13	32.71	33.05	289952
2017-05-26	33.05	33.05	32.81	32.86	171138
2017-05-30	32.79	33.05	32.72	33.00	192519
2017-05-31	33.08	33.22	32.81	33.14	492347
2017-06-01	33.15	33.73	33.04	33.72	590286
2017-06-02	33.81	33.97	33.58	33.63	450825
2017-06-05	33.60	33.60	33.29	33.31	181952
2017-06-06	33.31	33.47	33.24	33.31	354389
2017-06-07	33.30	33.83	33.18	33.70	553926
2017-06-08	33.66	33.66	33.26	33.49	399214
2017-06-09	33.48	33.76	33.33	33.73	419884
2017-06-12	33.72	34.08	33.33	33.46	452205
2017-06-13	33.53	33.67	33.38	33.67	469607
2017-06-14	33.81	33.99	33.35	33.54	333299
2017-06-15	33.40	33.64	33.30	33.51	364146
2017-06-16	33.40	33.80	33.40	33.59	1009939
2017-06-19	33.64	33.73	33.26	33.48	435084
2017-06-20	33.45	33.61	33.37	33.57	358230
2017-06-21	33.57	33.64	33.34	33.54	351976
2017-06-22	33.50	33.50	33.14	33.25	380626
2017-06-23	33.25	33.35	32.89	33.00	483882
2017-06-26	33.09	33.17	32.70	33.06	390701
2017-06-27	32.92	33.03	32.56	32.68	350883
2017-06-28	32.83	32.95	32.42	32.47	478213
2017-06-29	32.30	32.32	32.01	32.27	485153
2017-06-30	32.21	32.54	32.21	32.38	664555
2017-07-03	32.46	32.68	32.34	32.43	182868
2017-07-05	32.54	32.54	32.02	32.27	409783
2017-07-06	32.13	32.27	32.03	32.06	343765
2017-07-07	32.10	32.40	32.05	32.31	287462
2017-07-10	32.33	32.41	32.04	32.05	312344
2017-07-11	32.12	32.24	31.82	32.20	598522
2017-07-12	32.39	32.47	32.17	32.27	288634
2017-07-13	32.25	32.29	31.89	32.04	359116
2017-07-14	32.23	32.34	32.03	32.06	281001
2017-07-17	32.09	32.20	31.98	32.02	279838
2017-07-18	32.01	32.07	31.71	31.83	411315
2017-07-19	31.85	32.00	31.82	31.97	748956
2017-07-20	32.10	32.38	32.03	32.37	287274
2017-07-21	32.40	32.76	32.33	32.76	297970
2017-07-24	32.75	32.83	32.47	32.59	258256
2017-07-25	32.59	32.90	32.46	32.79	791997
2017-07-26	32.71	32.90	32.56	32.86	369054
2017-07-27	32.86	33.02	32.58	32.98	429878
2017-07-28	32.89	32.95	32.59	32.74	198153
2017-07-31	32.79	33.10	32.63	32.99	319195
2017-08-01	33.04	33.40	32.78	33.12	492658
2017-08-02	33.03	33.10	32.82	33.06	376028
2017-08-03	32.90	33.29	32.67	32.98	371895
2017-08-04	32.94	33.05	32.50	32.98	313643
2017-08-07	32.99	33.34	32.84	33.29	374404
2017-08-08	33.08	33.39	32.99	33.38	378832
2017-08-09	33.28	33.30	32.85	32.91	321073
2017-08-10	32.86	33.14	32.58	33.01	373685
2017-08-11	32.77	33.08	32.74	33.02	419717
2017-08-14	33.02	33.18	32.95	33.13	532659
2017-08-15	33.04	33.26	33.04	33.17	390087
2017-08-16	33.18	33.35	33.11	33.27	252839
2017-08-17	33.22	33.33	33.05	33.06	336177
2017-08-18	33.05	33.23	32.84	33.18	338427
2017-08-21	32.90	33.08	32.78	32.97	250539
2017-08-22	32.94	33.23	32.80	33.19	602934
2017-08-23	33.06	33.30	32.92	33.23	253304
2017-08-24	33.26	33.36	33.10	33.34	278496
2017-08-25	33.40	33.66	33.35	33.58	253660
2017-08-28	33.59	33.65	33.43	33.56	361442
2017-08-29	33.50	33.63	33.31	33.38	196721
2017-08-30	33.32	33.45	33.27	33.34	233095
2017-08-31	33.37	33.51	33.30	33.42	447414
2017-09-01	33.50	33.51	33.30	33.51	451384
2017-09-05	33.54	33.58	33.35	33.48	292584
2017-09-06	33.48	33.56	33.42	33.48	471408
2017-09-07	33.50	33.69	33.39	33.60	448021
2017-09-08	33.62	34.13	33.54	34.13	541822
2017-09-11	34.16	34.64	34.13	34.42	612320
2017-09-12	34.40	34.43	33.77	33.86	331249
2017-09-13	33.83	33.88	33.72	33.74	408142
2017-09-14	33.76	33.84	33.52	33.82	296969
2017-09-15	33.80	33.93	33.52	33.72	499357
2017-09-18	33.77	33.83	33.27	33.49	275442
2017-09-19	33.53	33.57	33.36	33.37	277436
2017-09-20	33.48	33.54	33.24	33.37	460977
2017-09-21	33.48	33.71	33.38	33.56	317438
2017-09-22	33.64	33.78	33.40	33.48	324997
2017-09-25	33.46	33.81	33.43	33.80	268428
2017-09-26	33.73	33.83	33.62	33.70	319164
2017-09-27	33.56	33.60	33.27	33.55	313975
2017-09-28	33.52	33.69	33.33	33.67	321922
2017-09-29	33.68	33.75	33.35	33.37	503974
2017-10-02	33.45	33.73	33.40	33.64	375510
2017-10-03	33.59	33.70	33.30	33.64	482670
2017-10-04	33.68	33.86	33.46	33.82	1319394
2017-10-05	33.97	34.00	33.69	33.78	652020
2017-10-06	33.70	33.93	33.55	33.90	441397
2017-10-09	33.95	34.05	33.73	33.80	3313199
2017-10-10	33.84	34.16	33.82	34.07	212400
2017-10-11	34.07	34.42	34.07	34.28	412333
2017-10-12	34.34	34.61	34.28	34.35	328589
2017-10-13	34.39	34.78	34.26	34.33	390538
2017-10-16	34.35	34.90	34.32	34.67	512559
2017-10-17	34.71	34.95	34.61	34.89	340121
2017-10-18	34.92	35.15	34.79	35.07	264535
2017-10-19	35.12	35.53	35.12	35.43	239137
2017-10-20	35.42	35.62	35.34	35.45	272967
2017-10-23	35.57	35.78	35.46	35.73	228159
2017-10-24	35.52	35.83	35.48	35.77	441847
2017-10-25	35.78	35.82	35.39	35.50	418836
2017-10-26	35.60	35.87	35.51	35.63	370990
2017-10-27	35.59	36.27	35.54	36.25	325761
2017-10-30	36.06	36.29	36.01	36.18	374417
2017-10-31	36.11	36.47	36.01	36.46	451612
2017-11-01	36.55	36.55	35.96	36.13	617082
2017-11-02	35.94	36.64	35.85	36.31	505095
2017-11-03	36.11	36.81	36.06	36.46	624256
2017-11-06	36.55	36.64	36.20	36.25	337917
2017-11-07	36.29	36.59	36.26	36.55	394174
2017-11-08	36.48	36.72	36.00	36.50	614208
2017-11-09	36.36	36.56	36.23	36.40	404303
2017-11-10	36.33	36.48	36.08	36.23	913318
2017-11-13	36.29	36.85	36.20	36.84	429185
2017-11-14	36.70	37.37	36.62	37.35	508717
2017-11-15	37.42	37.74	37.02	37.02	503671
2017-11-16	37.09	37.17	36.69	36.84	654587
2017-11-17	36.89	37.11	36.76	37.05	555381
2017-11-20	37.10	37.11	36.67	36.73	515921
2017-11-21	36.89	36.96	36.67	36.86	359898
2017-11-22	36.82	36.82	36.52	36.67	259486
2017-11-24	36.77	36.91	36.68	36.87	152469
2017-11-27	36.92	37.23	36.78	37.14	338552
2017-11-28	37.22	37.74	37.05	37.72	300647
2017-11-29	37.64	38.30	37.64	38.13	387872
2017-11-30	38.13	38.38	37.90	38.35	419748
2017-12-01	38.38	38.44	37.76	38.10	351369
2017-12-04	38.23	38.72	38.08	38.25	373203
2017-12-05	38.26	38.26	37.69	37.89	329622
2017-12-06	37.91	37.92	37.51	37.67	382410
2017-12-07	37.57	37.68	37.43	37.55	494976
2017-12-08	37.70	37.91	37.46	37.89	384163
2017-12-11	37.85	37.89	37.41	37.85	350095
2017-12-12	37.57	37.85	37.32	37.33	424901
2017-12-13	37.44	37.44	37.10	37.22	480053
2017-12-14	37.20	37.20	36.68	36.71	666810
2017-12-15	36.73	37.22	36.73	36.93	961001
2017-12-18	37.02	37.24	36.61	36.72	297163
2017-12-19	36.71	36.85	36.23	36.32	505037
2017-12-20	36.33	36.45	36.00	36.00	286226
2017-12-21	35.95	36.17	35.78	35.88	329567
2017-12-22	35.93	36.34	35.88	36.32	238476
2017-12-26	36.24	36.53	35.96	35.99	175933
2017-12-27	35.98	36.16	35.94	36.05	216700
2017-12-28	36.15	36.34	36.02	36.31	275043
2017-12-29	36.36	36.39	36.14	36.15	308976
2018-01-02	36.20	36.22	35.37	35.57	499836
2018-01-03	35.59	35.85	35.26	35.29	436864
2018-01-04	35.22	35.55	34.88	34.98	737224
2018-01-05	35.13	35.25	34.89	34.97	522125
2018-01-08	35.07	35.37	34.83	35.34	748379
2018-01-09	35.36	35.40	34.59	35.16	909113
2018-01-10	35.03	35.16	34.56	34.60	509783
2018-01-11	34.58	34.89	34.37	34.49	679938
2018-01-12	34.49	34.57	34.27	34.41	297862
2018-01-16	34.48	34.66	34.18	34.21	652008
2018-01-17	34.31	34.74	34.31	34.62	496707
2018-01-18	34.60	34.65	34.26	34.46	344474
2018-01-19	34.50	34.64	34.33	34.45	324800
2018-01-22	34.50	34.81	34.32	34.38	345492
2018-01-23	34.48	34.76	34.36	34.58	263628
2018-01-24	34.59	34.61	34.32	34.41	340312
2018-01-25	34.39	34.76	34.33	34.75	485509
2018-01-26	34.71	34.71	34.21	34.50	727945
2018-01-29	34.39	34.47	34.02	34.16	604829
2018-01-30	34.10	34.35	33.95	33.95	551299
2018-01-31	33.98	34.19	33.73	34.11	1031509
2018-02-01	34.14	34.35	33.67	33.86	544257
2018-02-02	33.23	33.92	33.11	33.58	483968
2018-02-05	33.49	33.62	32.75	32.76	872875
2018-02-06	32.50	32.66	31.81	32.14	830437
2018-02-07	32.19	32.50	32.03	32.06	623495
2018-02-08	32.07	32.50	31.72	31.73	408243
2018-02-09	31.81	32.77	31.77	32.58	545407
2018-02-12	32.62	32.89	32.22	32.86	479464
2018-02-13	32.72	32.91	32.10	32.76	404591
2018-02-14	32.53	33.23	32.28	32.62	718555
2018-02-15	32.79	33.78	32.70	33.77	496432
2018-02-16	33.78	33.79	33.24	33.70	537368
2018-02-20	33.68	33.75	33.12	33.04	447859
2018-02-21	33.11	33.66	33.10	33.20	707480
2018-02-22	33.25	33.48	33.07	33.15	323658
2018-02-23	33.16	33.85	33.14	33.80	267905
2018-02-26	33.85	33.91	33.55	33.68	372478
2018-02-27	33.76	33.95	33.20	33.21	376608
2018-02-28	33.26	33.42	32.93	32.96	490587
2018-03-01	33.00	33.51	32.96	33.08	430490
2018-03-02	33.01	33.36	32.74	33.00	422419
2018-03-05	32.92	33.59	32.83	33.50	443124
2018-03-06	33.43	33.49	33.00	33.11	519251
2018-03-07	33.05	33.13	32.73	32.82	422788
2018-03-08	32.95	32.99	32.58	32.89	425431
2018-03-09	32.89	33.37	32.82	33.30	574973
2018-03-12	33.28	33.76	33.21	33.72	497200
2018-03-13	33.72	34.08	33.46	33.68	723074
2018-03-14	33.82	34.04	33.47	33.65	440887
2018-03-15	33.61	33.97	33.57	33.77	327922
2018-03-16	33.83	34.19	33.82	34.13	699716
2018-03-19	34.14	34.22	33.80	33.99	320991
2018-03-20	33.96	34.16	33.61	33.84	278059
2018-03-21	33.85	34.12	33.70	33.81	385919
2018-03-22	33.78	34.54	33.62	33.76	487248
2018-03-23	33.87	34.13	33.28	33.32	425349
2018-03-26	33.44	33.91	33.31	33.81	279521
2018-03-27	33.87	34.60	33.75	34.22	280046
2018-03-28	34.24	34.49	34.09	34.35	266166
2018-03-29	34.50	34.62	34.35	34.38	254480
2018-04-02	34.36	34.60	33.90	34.11	316427
2018-04-03	34.15	34.73	33.95	34.59	597343
2018-04-04	34.48	34.49	34.08	34.32	435875
2018-04-05	34.38	34.95	33.99	34.90	326087
2018-04-06	34.93	35.13	34.58	34.76	717296
2018-04-09	34.78	35.01	34.61	34.74	522894
2018-04-10	34.84	34.84	34.40	34.45	351306
2018-04-11	34.42	34.56	34.15	34.43	356915
2018-04-12	34.45	34.64	33.79	33.92	399926
2018-04-13	34.00	34.31	34.00	34.18	316141
2018-04-16	34.27	34.66	34.22	34.62	379776
2018-04-17	34.72	35.08	34.59	34.92	211479
2018-04-18	34.85	35.08	34.46	34.47	411173
2018-04-19	34.43	34.54	34.22	34.30	449732
2018-04-20	34.34	34.42	34.15	34.30	239096
2018-04-23	34.45	34.58	34.33	34.52	493011
2018-04-24	34.58	34.91	34.38	34.51	551422
2018-04-25	34.50	34.61	34.24	34.41	373934
2018-04-26	34.42	34.75	34.27	34.55	425033
2018-04-27	34.53	34.97	34.45	34.89	383841
2018-04-30	34.94	35.00	34.67	34.69	400283
2018-05-01	34.75	34.92	34.62	34.71	375702
2018-05-02	34.77	34.95	34.57	34.65	359829
2018-05-03	34.65	34.94	34.37	34.75	417124
2018-05-04	34.78	35.20	34.73	35.07	447038
2018-05-07	35.08	35.12	34.80	34.88	528616
2018-05-08	34.92	34.92	34.09	34.22	484413
2018-05-09	34.17	34.28	33.65	33.87	375202
2018-05-10	34.15	34.41	33.79	34.16	379107
2018-05-11	34.12	34.31	33.76	33.84	320441
2018-05-14	33.95	33.98	33.52	33.74	435374
2018-05-15	33.70	33.70	33.36	33.53	350489
2018-05-16	33.54	33.62	33.12	33.25	402324
2018-05-17	33.32	33.39	33.08	33.14	445466
2018-05-18	33.18	33.33	32.88	32.98	574275
2018-05-21	33.12	33.52	33.07	33.14	449416
2018-05-22	33.19	33.48	33.05	33.41	363049
2018-05-23	33.45	33.74	33.41	33.59	549797
2018-05-24	33.60	33.85	33.54	33.83	357592
2018-05-25	33.85	33.93	33.69	33.88	260325
2018-05-29	33.80	34.13	33.73	33.90	344968
2018-05-30	33.93	34.35	33.93	34.24	495069
2018-05-31	34.25	34.50	34.08	34.33	344201
2018-06-01	34.37	34.37	33.69	33.98	491045
2018-06-04	34.09	34.17	33.71	33.96	415768
2018-06-05	33.95	34.00	33.59	33.66	548005
2018-06-06	33.61	33.64	32.89	32.92	511875
2018-06-07	32.99	33.31	32.85	32.96	810897
2018-06-08	33.07	33.28	33.03	33.10	623672
2018-06-11	33.06	33.20	32.68	32.69	553562
2018-06-12	32.69	32.91	32.62	32.87	514979
2018-06-13	32.89	32.96	32.60	32.73	394666
2018-06-14	32.78	32.90	32.63	32.79	636165
2018-06-15	32.76	33.08	32.59	33.01	1121179
2018-06-18	33.04	33.13	32.78	33.13	451290
2018-06-19	33.14	33.55	33.14	33.54	432576
2018-06-20	33.56	33.64	33.36	33.48	265437
2018-06-21	33.53	33.65	33.40	33.53	222453
2018-06-22	33.64	33.91	33.49	33.82	638398
2018-06-25	33.89	34.18	33.88	34.05	481204
2018-06-26	33.94	34.18	33.84	33.88	204351
2018-06-27	33.86	34.10	33.71	34.01	410429
2018-06-28	34.02	34.51	33.97	34.29	484081
2018-06-29	34.24	34.48	34.04	34.30	466627
2018-07-02	34.39	34.95	34.14	34.88	647608
2018-07-03	34.88	35.43	34.79	35.24	383148
2018-07-05	35.29	35.65	35.18	35.64	397692
2018-07-06	35.66	36.16	35.66	36.13	514820
2018-07-09	36.20	36.20	34.86	34.93	600512
2018-07-10	34.93	35.06	34.65	34.97	333722
2018-07-11	34.85	35.22	34.85	35.13	298823
2018-07-12	35.21	35.21	34.70	34.79	332813
2018-07-13	34.86	34.93	34.50	34.67	283890
2018-07-16	34.67	34.77	34.52	34.60	294137
2018-07-17	34.68	34.76	34.51	34.56	277486
2018-07-18	34.56	34.76	34.36	34.63	394246
2018-07-19	34.73	35.36	34.61	35.17	434038
2018-07-20	35.09	35.24	34.86	35.12	250865
2018-07-23	35.15	35.15	34.67	34.74	295346
2018-07-24	34.70	34.86	34.19	34.74	536824
2018-07-25	34.73	35.04	34.59	34.75	285928
2018-07-26	34.96	35.20	34.90	35.00	349176
2018-07-27	35.01	35.10	34.57	34.63	246999
2018-07-30	34.63	34.72	34.36	34.41	334496
2018-07-31	34.58	35.23	34.37	35.17	728667
2018-08-01	34.98	34.98	34.65	34.93	474376
2018-08-02	34.87	35.33	34.87	35.24	464958
2018-08-03	35.11	35.80	34.94	35.20	423596
2018-08-06	35.07	35.36	34.71	34.85	537045
2018-08-07	34.90	35.05	34.62	34.65	365203
2018-08-08	34.44	34.76	34.16	34.62	763479
2018-08-09	34.63	35.15	34.50	34.87	280034
2018-08-10	34.89	35.15	34.66	34.67	339478
2018-08-13	34.52	34.96	34.52	34.94	395395
2018-08-14	34.90	35.36	34.90	35.08	433884
2018-08-15	35.20	35.62	35.12	35.38	275461
2018-08-16	35.38	35.76	35.33	35.75	348113
2018-08-17	35.65	36.03	35.65	35.76	370943
2018-08-20	35.55	35.72	35.43	35.57	376566
2018-08-21	35.59	35.68	35.42	35.66	494107
2018-08-22	35.66	35.69	35.30	35.44	500313
2018-08-23	35.39	35.50	35.10	35.23	420654
2018-08-24	35.24	35.38	34.97	35.29	305503
2018-08-27	35.25	35.41	35.08	35.09	390668
2018-08-28	35.10	35.23	34.99	35.06	336846
2018-08-29	35.15	35.44	35.07	35.33	333277
2018-08-30	35.41	35.54	35.35	35.46	291684
2018-08-31	35.42	35.56	35.04	35.27	697147
2018-09-04	35.32	35.69	35.30	35.66	376446
2018-09-05	35.64	36.01	35.64	35.81	402445
2018-09-06	35.81	36.33	35.62	36.15	402492
2018-09-07	35.93	36.06	35.74	35.86	416306
2018-09-10	35.92	36.01	35.54	35.55	341847
2018-09-11	35.53	35.68	35.39	35.44	267476
2018-09-12	35.44	35.55	35.22	35.24	303635
2018-09-13	35.30	35.41	35.03	35.40	330409
2018-09-14	35.31	35.52	35.10	35.41	338320
2018-09-17	35.46	35.63	35.25	35.59	397307
2018-09-18	35.57	35.82	35.45	35.67	342831
2018-09-19	35.68	35.68	35.02	35.09	572576
2018-09-20	35.04	35.39	34.78	35.37	367842
2018-09-21	35.28	35.49	35.21	35.30	802011
2018-09-24	35.30	35.37	35.16	35.28	357810
2018-09-25	35.30	35.30	34.90	34.98	563542
2018-09-26	35.03	35.13	34.85	34.92	742533
2018-09-27	34.90	35.24	34.90	35.05	384660
2018-09-28	35.06	35.65	35.06	35.59	452511
2018-10-01	35.58	35.59	35.24	35.55	425628
2018-10-02	35.64	35.90	35.53	35.59	352042
2018-10-03	35.61	35.81	35.24	35.36	310286
2018-10-04	35.26	35.65	35.15	35.61	422928
2018-10-05	35.61	36.19	35.61	36.04	306730
2018-10-08	36.13	36.38	35.91	36.05	438150
2018-10-09	36.01	36.36	35.97	36.06	388416
2018-10-10	36.03	36.38	35.85	35.89	627264
2018-10-11	35.95	36.02	35.29	35.38	523349
2018-10-12	35.43	35.43	34.88	35.16	474543
2018-10-15	35.16	35.67	35.16	35.50	328027
2018-10-16	35.59	36.00	35.46	35.88	243045
2018-10-17	35.87	35.99	35.63	35.93	180671
2018-10-18	35.94	36.13	35.74	35.89	214440
2018-10-19	35.90	36.34	35.90	36.09	375141
2018-10-22	36.06	36.20	35.70	35.83	267238
2018-10-23	35.76	36.03	35.49	35.61	453460
2018-10-24	35.70	36.44	35.50	36.25	591010
2018-10-25	36.17	37.45	35.63	36.82	1581625
2018-10-26	36.72	36.94	36.12	36.44	626924
2018-10-29	36.48	37.09	36.48	37.01	588044
2018-10-30	37.15	37.47	36.98	37.45	505591
2018-10-31	37.35	37.69	36.87	37.30	999518
2018-11-01	37.30	37.38	36.85	37.25	583421
2018-11-02	37.42	37.42	36.70	36.93	878886
2018-11-05	36.97	37.58	36.82	37.40	672826
2018-11-06	37.35	37.76	37.32	37.72	576063
2018-11-07	37.84	38.09	37.19	37.75	946127
2018-11-08	37.78	37.79	37.09	37.54	529559
2018-11-09	37.27	37.79	37.27	37.56	488864
2018-11-12	37.43	38.05	37.22	37.55	630491
2018-11-13	37.56	37.79	37.23	37.66	713256
2018-11-14	37.51	38.03	37.36	37.81	536072
2018-11-15	37.17	37.55	36.58	37.55	991708
2018-11-16	37.73	37.99	37.48	37.84	566219
2018-11-19	37.82	38.03	37.68	37.64	444397
2018-11-20	37.68	37.92	37.55	37.63	431262
2018-11-21	37.49	37.62	37.14	37.23	296151
2018-11-23	37.23	37.53	37.08	37.35	104049
2018-11-26	37.43	37.69	37.35	37.60	329956
2018-11-27	37.68	37.94	37.43	37.92	325260
2018-11-28	38.00	38.17	37.76	37.94	416484
2018-11-29	37.88	38.02	37.42	37.87	505123
2018-11-30	37.87	38.38	37.76	38.32	521350
2018-12-03	38.30	38.49	37.85	38.48	341742
2018-12-04	38.50	39.11	38.49	38.70	538011
2018-12-06	38.75	38.83	37.77	38.58	482289
2018-12-07	38.49	39.28	38.33	39.16	974124
2018-12-10	39.15	39.26	38.90	39.12	687630
2018-12-11	39.07	39.35	38.91	39.12	483754
2018-12-12	39.30	39.35	38.80	38.87	468246
2018-12-13	38.95	39.22	38.81	39.10	296693
2018-12-14	39.07	39.13	38.63	38.75	210395
2018-12-17	38.84	38.95	37.48	37.60	519288
2018-12-18	37.85	38.07	37.33	37.38	401492
2018-12-19	37.50	37.87	37.20	37.44	296363
2018-12-20	37.45	37.88	37.05	37.57	306972
2018-12-21	37.56	38.28	37.14	37.29	1675040
2018-12-24	37.24	37.56	35.48	35.48	232950
2018-12-26	35.50	36.04	35.15	36.04	434842
2018-12-27	35.94	36.29	35.45	36.29	468713
2018-12-28	36.20	36.48	35.93	36.15	450852
2018-12-31	36.29	36.64	35.87	36.62	372072
2019-01-02	36.50	36.50	35.39	35.65	477036
2019-01-03	35.71	36.06	35.58	35.78	336622
2019-01-04	35.63	36.19	35.55	35.76	501557
2019-01-07	35.59	35.67	35.32	35.52	408506
2019-01-08	35.58	35.94	35.33	35.88	415946
2019-01-09	35.99	35.99	35.54	35.72	340833
2019-01-10	35.76	36.07	35.66	36.00	313145
2019-01-11	36.00	36.09	35.68	35.84	290344
2019-01-14	35.64	35.64	35.06	35.36	337481
2019-01-15	35.20	35.81	35.20	35.69	296453
2019-01-16	35.58	35.99	35.55	35.98	364300
2019-01-17	36.02	36.45	35.96	36.33	410396
2019-01-18	36.36	36.45	36.12	36.41	328278
2019-01-22	36.46	36.73	36.00	36.23	302694
2019-01-23	36.33	36.68	36.14	36.67	298072
2019-01-24	36.67	36.98	36.40	36.92	374382
2019-01-25	36.94	37.00	36.42	36.59	565408
2019-01-28	36.54	36.73	36.23	36.39	194813
2019-01-29	36.50	36.75	36.40	36.40	208058
2019-01-30	36.34	36.75	36.25	36.55	278667
2019-01-31	36.54	37.23	36.42	37.19	367584
2019-02-01	37.23	37.23	36.61	37.11	413877
2019-02-04	36.93	37.21	36.62	37.19	217291
2019-02-05	37.20	37.37	37.00	37.23	344363
2019-02-06	37.25	37.44	37.06	37.34	248808
2019-02-07	37.34	37.98	37.22	37.94	269815
2019-02-08	37.65	38.14	37.65	37.98	256360
2019-02-11	37.92	38.05	37.66	37.77	232508
2019-02-12	37.86	37.86	37.51	37.68	341396
2019-02-13	37.61	37.64	37.29	37.57	303605
2019-02-14	37.53	37.85	37.46	37.68	315697
2019-02-15	37.35	38.15	37.35	37.86	480927
2019-02-19	37.54	37.89	37.42	37.70	551793
2019-02-20	37.61	38.14	37.42	37.98	504424
2019-02-21	37.88	38.41	37.72	38.31	319425
2019-02-22	38.37	38.69	38.13	38.30	347089
2019-02-25	38.26	38.29	37.87	38.15	493123
2019-02-26	38.19	38.26	37.96	38.00	312777
2019-02-27	37.96	38.20	37.78	38.09	225390
2019-02-28	38.16	38.42	38.02	38.28	385388
2019-03-01	38.32	38.49	38.05	38.43	328796
2019-03-04	38.50	38.85	38.24	38.84	398149
2019-03-05	38.86	38.93	38.72	38.84	281788
2019-03-06	38.87	39.01	38.70	38.88	325338
2019-03-07	38.97	39.22	38.93	39.13	308368
2019-03-08	39.26	39.43	38.94	39.41	280676
2019-03-11	39.41	40.01	39.41	39.96	519954
2019-03-12	39.96	40.32	39.77	39.80	463626
2019-03-13	39.70	40.16	39.70	40.14	484619
2019-03-14	40.09	40.41	40.01	40.26	515512
2019-03-15	40.26	40.65	40.14	40.63	872711
2019-03-18	40.59	40.76	40.44	40.59	381235
2019-03-19	40.55	40.55	39.83	40.04	302670
2019-03-20	40.03	40.45	39.91	40.06	453330
2019-03-21	40.07	40.76	40.07	40.59	276648
2019-03-22	40.60	41.05	40.59	40.61	298077
2019-03-25	40.57	40.81	40.42	40.80	396140
2019-03-26	40.79	41.10	40.69	41.05	324014
2019-03-27	41.10	41.10	40.72	40.98	327899
2019-03-28	41.04	41.09	40.48	40.72	220010
2019-03-29	40.78	40.81	40.51	40.77	328464
2019-04-01	40.81	40.81	40.31	40.62	375313
2019-04-02	40.63	40.64	40.30	40.52	319669
2019-04-03	40.51	40.65	40.26	40.52	210748
2019-04-04	40.60	40.61	40.22	40.48	248793
2019-04-05	40.50	40.78	40.43	40.74	196570
2019-04-08	40.70	40.78	40.43	40.54	315777
2019-04-09	40.50	40.68	40.45	40.58	270913
2019-04-10	40.75	41.01	40.61	40.75	210303
2019-04-11	40.80	41.01	40.60	40.99	146892
2019-04-12	40.88	41.42	40.70	41.42	235553
2019-04-15	41.39	41.71	41.29	41.42	453858
2019-04-16	41.36	41.49	40.87	41.05	510417
2019-04-17	41.00	41.29	40.49	41.10	295419
2019-04-18	41.01	41.22	40.82	41.01	297710
2019-04-22	41.02	41.09	40.86	40.96	375838
2019-04-23	41.13	41.19	40.90	41.00	387752
2019-04-24	41.03	41.32	40.98	41.00	379794
2019-04-25	40.91	41.38	40.79	41.23	290971
2019-04-26	41.38	41.69	41.24	41.24	329976
2019-04-29	41.27	41.32	40.98	41.20	224884
2019-04-30	41.22	41.63	41.15	41.48	397268
2019-05-01	41.41	41.60	41.19	41.19	334706
2019-05-02	41.12	41.36	40.82	41.21	201136
2019-05-03	41.30	41.72	41.20	41.63	464374
2019-05-06	41.54	41.92	41.51	41.69	317456
2019-05-07	41.95	42.50	41.85	42.02	347750
2019-05-08	42.07	42.07	41.37	41.41	295003
2019-05-09	41.46	41.68	41.08	41.33	255194
2019-05-10	41.29	42.09	41.24	42.08	245429
2019-05-13	41.94	42.50	41.90	42.44	609935
2019-05-14	42.41	42.59	41.92	41.97	669119
2019-05-15	41.97	42.12	41.73	41.75	335436
2019-05-16	41.75	42.13	41.71	41.87	301244
2019-05-17	41.71	42.00	41.70	41.86	356046
2019-05-20	41.80	42.17	41.80	42.01	457269
2019-05-21	42.07	42.39	42.00	41.80	435879
2019-05-22	41.74	41.96	41.54	41.89	260421
2019-05-23	41.82	42.02	41.75	41.89	524599
2019-05-24	41.99	42.16	41.95	42.01	325363
2019-05-28	42.06	42.13	41.45	41.52	416728
2019-05-29	41.65	41.73	41.17	41.25	482432
2019-05-30	41.22	41.52	40.74	40.90	317922
2019-05-31	40.87	41.59	40.81	41.54	515465
2019-06-03	41.76	42.18	41.45	42.15	560605
2019-06-04	42.25	42.25	41.44	42.15	257173
2019-06-05	42.12	43.27	42.06	43.09	359876
2019-06-06	43.20	43.38	42.98	43.08	360252
2019-06-07	43.25	43.53	42.78	42.81	312042
2019-06-10	42.80	43.06	42.35	43.04	424358
2019-06-11	43.05	43.06	42.44	42.67	472648
2019-06-12	42.75	43.13	42.75	43.05	339312
2019-06-13	43.12	43.28	42.93	43.18	258569
2019-06-14	43.24	43.61	43.11	43.45	366951
2019-06-17	43.43	43.73	43.06	43.20	238563
2019-06-18	43.38	43.38	42.79	43.08	221950
2019-06-19	42.87	43.67	42.84	43.58	249891
2019-06-20	43.75	43.87	43.32	43.72	323194
2019-06-21	43.63	44.08	43.45	43.93	884776
2019-06-24	43.93	43.98	43.51	43.54	303019
2019-06-25	43.53	43.91	43.36	43.65	328795
2019-06-26	43.59	43.64	42.88	42.94	538713
2019-06-27	43.07	43.28	42.93	43.22	523726
2019-06-28	43.20	43.59	43.15	43.55	727911
2019-07-01	43.47	43.54	42.89	43.50	415737
2019-07-02	43.56	43.84	43.49	43.82	363432
2019-07-03	43.91	44.39	43.91	44.22	196249
2019-07-05	43.95	44.43	43.51	44.35	290462
2019-07-08	44.35	44.42	44.14	44.37	260142
2019-07-09	44.20	44.38	44.00	44.30	409235
2019-07-10	44.28	44.60	44.11	44.46	271467
2019-07-11	44.42	44.67	44.28	44.62	250217
2019-07-12	44.56	44.77	44.26	44.58	311024
2019-07-15	44.69	44.70	44.32	44.57	271172
2019-07-16	44.58	44.69	44.32	44.51	318517
2019-07-17	44.58	44.81	44.47	44.62	410565
2019-07-18	44.72	45.09	44.35	45.08	238810
2019-07-19	44.97	45.19	44.30	44.31	317346
2019-07-22	44.49	44.51	43.91	44.26	298397
2019-07-23	44.23	44.34	43.92	44.15	327017
2019-07-24	44.31	44.45	43.82	44.39	333133
2019-07-25	44.34	44.54	44.03	44.35	370644
2019-07-26	44.40	44.69	44.38	44.56	310234
2019-07-29	44.64	44.98	44.54	44.96	243530
2019-07-30	44.94	45.07	44.53	44.73	329789
2019-07-31	44.68	45.09	44.56	44.80	568349
2019-08-01	44.80	44.95	44.49	44.61	421984
2019-08-02	44.53	44.73	43.62	44.36	356836
2019-08-05	44.00	44.20	43.01	43.32	548549
2019-08-06	43.24	43.94	42.72	43.78	455833
2019-08-07	43.76	44.37	43.20	44.06	388650
2019-08-08	44.23	45.14	43.94	45.05	581977
2019-08-09	44.56	44.85	44.29	44.40	269793
2019-08-12	44.30	44.42	43.90	44.14	257659
2019-08-13	44.12	44.35	43.87	44.31	253983
2019-08-14	44.23	44.43	44.04	44.26	455237
2019-08-15	44.25	44.84	44.19	44.43	340394
2019-08-16	44.46	44.72	44.35	44.71	475130
2019-08-19	44.74	44.89	44.43	44.67	359346
2019-08-20	44.76	44.84	44.47	44.25	288346
2019-08-21	44.21	44.65	44.10	44.60	374829
2019-08-22	44.56	44.68	44.19	44.60	257425
2019-08-23	44.60	44.83	43.77	43.90	291441
2019-08-26	44.03	44.41	43.92	44.38	224646
2019-08-27	44.50	44.67	44.02	44.05	244726
2019-08-28	44.06	44.22	43.84	43.85	295027
2019-08-29	44.05	44.29	43.79	44.27	247688
2019-08-30	44.49	44.55	44.15	44.40	274479
2019-09-03	44.41	45.32	44.35	45.31	638867
2019-09-04	45.59	45.60	44.78	44.99	229161
2019-09-05	44.69	44.76	44.22	44.50	295452
2019-09-06	44.64	45.03	44.38	44.39	643804
2019-09-09	44.29	44.34	43.71	43.85	326979
2019-09-10	43.80	43.88	43.24	43.53	509462
2019-09-11	43.50	44.35	43.31	44.34	502415
2019-09-12	44.62	44.78	44.39	44.60	229467
2019-09-13	44.51	44.58	43.94	44.12	245345
2019-09-16	44.03	44.40	43.90	44.30	267585
2019-09-17	44.33	44.60	43.90	44.22	331398
2019-09-18	44.29	44.44	44.05	44.34	292524
2019-09-19	44.50	44.64	44.32	44.40	211712
2019-09-20	44.41	44.80	44.17	44.68	995220
2019-09-23	44.79	45.12	44.70	44.95	388665
2019-09-24	45.10	45.56	45.03	45.23	362522
2019-09-25	45.24	45.62	45.09	45.55	384196
2019-09-26	45.63	45.96	45.51	45.61	312395
2019-09-27	45.63	45.75	45.18	45.42	237113
2019-09-30	45.55	45.89	45.50	45.61	508843
2019-10-01	45.53	45.78	45.24	45.34	357450
2019-10-02	45.29	45.37	44.47	44.56	455191
2019-10-03	44.61	44.83	44.51	44.69	242728
2019-10-04	44.64	45.23	44.58	45.22	240799
2019-10-07	45.23	45.54	45.03	45.23	291697
2019-10-08	45.21	45.21	44.72	44.74	201717
2019-10-09	44.91	45.08	44.68	44.98	211060
2019-10-10	44.84	45.14	44.65	44.91	204858
2019-10-11	45.07	45.19	44.69	44.91	260249
2019-10-14	44.96	44.96	44.35	44.55	169829
2019-10-15	44.60	44.73	44.23	44.31	313050
2019-10-16	44.16	44.53	43.97	44.51	368037
2019-10-17	44.54	45.00	44.54	44.93	275303
2019-10-18	44.93	45.29	44.73	45.26	271072
2019-10-21	45.35	45.45	45.10	45.44	244486
2019-10-22	45.55	45.70	45.34	45.41	214648
2019-10-23	45.60	45.69	45.31	45.58	380487
2019-10-24	45.58	45.74	44.96	45.62	241160
2019-10-25	45.62	45.62	45.05	45.31	200351
2019-10-28	45.31	45.31	44.61	44.63	393094
2019-10-29	44.64	44.77	44.49	44.75	417620
2019-10-30	44.90	45.29	44.82	45.12	373076
2019-10-31	45.10	45.32	44.95	45.15	772073
2019-11-01	45.24	45.40	44.84	45.14	627744
2019-11-04	45.25	45.25	44.04	44.23	518851
2019-11-05	44.20	44.40	43.77	43.85	361541
2019-11-06	43.92	44.37	43.83	44.17	430497
2019-11-07	44.07	44.17	43.12	43.46	327361
2019-11-08	43.41	43.62	42.98	43.42	492354
2019-11-11	43.43	43.50	42.95	42.98	228584
2019-11-12	43.05	43.27	42.95	43.14	352366
2019-11-13	43.20	43.87	43.17	43.73	430828
2019-11-14	43.84	44.03	43.68	43.85	505826
2019-11-15	43.89	43.89	43.41	43.62	524898
2019-11-18	43.64	44.17	43.64	43.79	428457
2019-11-19	43.72	44.03	43.56	43.76	322064
2019-11-20	43.84	44.32	43.84	43.98	505274
2019-11-21	44.04	44.18	43.50	43.75	268002
2019-11-22	43.80	43.80	43.30	43.74	188120
2019-11-25	43.77	43.87	43.45	43.48	324589
2019-11-26	43.53	43.92	43.41	43.82	448118
2019-11-27	43.89	44.00	43.67	43.93	280286
2019-11-29	44.00	44.12	43.67	43.67	170960
2019-12-02	43.54	43.69	43.33	43.34	319623
2019-12-03	43.44	43.70	43.40	43.52	362321
2019-12-04	43.47	44.14	43.47	44.05	391004
2019-12-05	43.97	44.37	43.83	44.33	295935
2019-12-06	44.18	44.66	44.18	44.39	468521
2019-12-09	44.41	44.48	44.09	44.42	323720
2019-12-10	44.27	44.62	44.20	44.56	350479
2019-12-11	44.56	45.15	44.35	45.09	376291
2019-12-12	45.00	45.25	44.75	45.08	367955
2019-12-13	45.10	45.38	44.92	45.31	341441
2019-12-16	45.29	45.90	45.21	45.84	403414
2019-12-17	45.91	46.21	45.85	46.08	280001
2019-12-18	46.11	46.62	45.78	46.53	322127
2019-12-19	46.53	46.82	46.39	46.70	343585
2019-12-20	46.81	47.64	46.72	47.42	1094690
2019-12-23	47.46	47.46	46.51	46.70	251347
2019-12-24	46.73	46.73	46.24	46.60	197465
2019-12-26	46.56	46.71	46.37	46.69	353800
2019-12-27	46.75	46.84	46.59	46.67	368876
2019-12-30	46.63	46.86	46.28	46.80	241393
2019-12-31	46.79	47.18	46.53	46.86	379399
2020-01-02	46.99	46.99	45.80	46.02	444393
2020-01-03	45.94	46.21	45.84	45.95	305951
2020-01-06	45.94	46.10	45.65	45.83	399646
2020-01-07	45.73	45.80	45.48	45.56	275687
2020-01-08	45.56	45.99	45.42	45.66	349475
2020-01-09	45.16	45.63	45.04	45.44	377660
2020-01-10	45.40	45.65	45.18	45.49	260055
2020-01-13	45.49	46.17	45.49	46.12	427915
2020-01-14	46.02	46.38	45.75	46.33	344567
2020-01-15	46.37	47.00	46.37	46.98	341316
2020-01-16	47.05	47.26	46.72	47.26	307036
2020-01-17	47.21	47.63	46.91	47.48	331840
2020-01-21	47.47	47.89	47.34	47.68	348026
2020-01-22	47.77	48.02	47.76	47.85	258078
2020-01-23	47.84	48.37	47.61	48.28	347939
2020-01-24	48.25	48.84	48.25	48.45	327734
2020-01-27	48.34	48.75	48.12	48.26	273538
2020-01-28	48.30	48.74	48.19	48.69	306484
2020-01-29	48.65	49.00	48.33	48.84	359452
2020-01-30	48.71	49.45	48.71	49.34	367887
2020-01-31	49.27	49.63	48.86	48.91	577415
2020-02-03	49.08	49.19	48.71	48.88	597511
2020-02-04	48.80	48.88	48.36	48.38	437682
2020-02-05	48.38	48.71	48.29	48.37	647112
2020-02-06	48.45	48.53	48.18	48.20	340760
2020-02-07	48.34	48.40	48.10	48.14	210094
2020-02-10	48.24	48.39	48.02	48.34	272023
2020-02-11	48.36	48.57	48.12	48.14	377985
2020-02-12	48.33	48.60	47.84	48.55	516375
2020-02-13	48.73	49.90	48.28	49.74	666143
2020-02-14	49.67	50.45	49.00	50.40	445688
2020-02-18	50.55	50.55	50.11	50.30	389535
2020-02-19	50.24	50.36	49.62	49.65	552793
2020-02-20	49.51	49.85	49.31	49.81	347994
2020-02-21	49.81	50.27	49.66	49.75	658998
2020-02-24	49.40	49.83	49.23	48.99	395201
2020-02-25	48.97	49.38	48.00	48.07	509295
2020-02-26	48.22	48.62	47.02	47.03	670055
2020-02-27	46.79	47.18	44.80	44.86	608349
2020-02-28	44.07	44.08	42.03	42.84	1511192
2020-03-02	42.92	45.12	42.91	45.09	859565
2020-03-03	45.02	46.11	44.72	44.93	763107
2020-03-04	45.62	46.97	45.43	46.89	553015
2020-03-05	46.07	46.42	45.66	46.30	591086
2020-03-06	45.30	46.85	44.50	46.74	709114
2020-03-09	43.39	45.05	43.07	43.26	1094779
2020-03-10	43.95	44.24	41.50	43.24	668984
2020-03-11	42.50	42.63	41.08	42.00	1529717
2020-03-12	39.88	41.17	38.25	39.90	1653229
2020-03-13	41.02	43.84	40.68	43.69	1745023
2020-03-16	40.58	44.86	39.59	43.89	1538434
2020-03-17	44.49	52.96	44.49	49.31	2541197
2020-03-18	46.89	55.15	45.80	53.32	1921723
2020-03-19	53.00	54.31	46.02	48.51	1823156
2020-03-20	48.41	48.48	38.40	39.47	1643319
2020-03-23	38.88	38.88	33.51	34.33	1459592
2020-03-24	35.55	39.41	34.59	38.98	1021377
2020-03-25	38.86	40.05	36.41	38.09	993240
2020-03-26	38.13	41.17	38.12	40.75	645023
2020-03-27	39.81	43.45	39.70	41.71	736230
2020-03-30	42.40	44.29	41.49	44.22	611210
2020-03-31	43.60	43.86	42.21	43.05	738997
2020-04-01	41.84	42.61	39.72	40.34	938847
2020-04-02	39.85	42.44	39.83	41.24	663679
2020-04-03	40.81	41.40	39.45	40.00	862905
2020-04-06	41.54	43.27	41.10	42.90	541168
2020-04-07	43.46	43.94	42.02	42.26	646491
2020-04-08	42.23	43.96	41.36	43.60	584029
2020-04-09	44.01	46.66	43.61	45.60	625247
2020-04-13	45.38	45.55	42.76	43.43	593574
2020-04-14	44.41	44.41	43.08	43.53	664546
2020-04-15	42.84	43.24	40.96	41.18	601553
2020-04-16	41.02	41.86	40.62	41.17	532757
2020-04-17	42.18	42.35	41.23	41.98	625188
2020-04-20	41.66	41.66	40.00	40.02	535650
2020-04-21	39.99	40.01	38.79	39.09	416913
2020-04-22	39.68	40.36	39.18	39.84	598806
2020-04-23	39.82	40.07	38.89	39.46	385116
2020-04-24	39.83	39.83	38.85	39.52	400981
2020-04-27	39.51	40.32	39.50	39.99	326888
2020-04-28	40.68	40.86	40.05	40.53	348206
2020-04-29	41.12	41.41	39.71	40.83	523955
2020-04-30	40.46	40.91	39.41	39.47	473929
2020-05-01	39.15	39.17	37.87	38.10	616591
2020-05-04	37.93	38.44	37.53	38.32	342644
2020-05-05	37.83	39.17	36.26	38.05	873698
2020-05-06	37.98	37.98	36.40	36.44	774037
2020-05-07	36.72	37.37	36.45	36.53	495543
2020-05-08	37.01	38.21	37.01	38.19	508823
2020-05-11	37.86	38.63	37.39	37.90	923237
2020-05-12	38.11	38.36	36.79	36.81	484075
2020-05-13	36.51	36.65	35.86	36.34	400291
2020-05-14	35.80	36.46	34.93	36.43	511193
2020-05-15	36.37	36.40	35.32	36.11	939307
2020-05-18	38.28	38.65	37.40	38.28	505567
2020-05-19	38.28	38.34	37.22	37.27	475151
2020-05-20	37.51	38.50	37.40	37.90	623018
2020-05-21	37.68	38.21	37.47	37.54	410167
2020-05-22	37.41	37.41	37.03	37.27	263393
2020-05-26	37.54	38.36	37.51	38.22	389393
2020-05-27	38.94	39.26	38.12	38.38	444294
2020-05-28	38.86	39.38	38.47	39.22	630433
2020-05-29	38.97	39.92	38.59	39.46	1022119
2020-06-01	39.52	39.52	38.55	38.99	520950
2020-06-02	39.08	39.18	38.37	38.58	377374
2020-06-03	38.89	39.76	38.86	39.46	359095
2020-06-04	39.30	39.31	38.32	38.90	509498
2020-06-05	39.37	40.76	39.37	39.67	463559
2020-06-08	40.04	40.71	39.99	40.54	407426
2020-06-09	40.18	40.39	39.59	40.09	459451
2020-06-10	40.20	40.41	39.62	39.64	576467
2020-06-11	38.81	39.12	36.64	37.01	513404
2020-06-12	37.86	37.86	36.42	37.04	623752
2020-06-15	36.24	37.40	35.77	37.01	557112
2020-06-16	37.93	38.29	36.88	37.05	390458
2020-06-17	37.09	37.18	35.95	36.39	453146
2020-06-18	36.04	36.36	35.75	36.13	436511
2020-06-19	36.24	36.72	35.71	35.82	1243418
2020-06-22	35.73	36.63	35.26	36.18	467191
2020-06-23	36.66	36.66	35.42	35.65	476235
2020-06-24	35.39	35.77	35.12	35.50	437515
2020-06-25	35.46	35.46	34.79	35.43	400389
2020-06-26	35.27	35.59	34.83	35.10	761218
2020-06-29	35.50	36.13	35.23	35.89	383792
2020-06-30	35.96	36.32	35.76	36.06	345357
2020-07-01	36.00	36.58	35.96	36.14	397039
2020-07-02	36.54	36.98	36.01	36.12	257350
2020-07-06	36.55	36.63	35.50	35.72	513624
2020-07-07	35.35	36.05	35.09	35.72	670002
2020-07-08	35.79	36.14	35.47	35.86	398095
2020-07-09	35.73	35.79	34.98	35.54	320512
2020-07-10	35.68	36.60	35.66	36.44	236114
2020-07-13	36.46	37.39	36.25	37.04	445035
2020-07-14	37.15	37.68	36.55	36.93	474680
2020-07-15	37.36	37.63	36.75	36.95	415906
2020-07-16	36.92	37.52	36.89	37.00	257142
2020-07-17	37.11	37.71	37.08	37.47	311535
2020-07-20	37.25	37.47	36.42	36.49	271818
2020-07-21	36.80	37.47	36.49	37.23	385987
2020-07-22	37.03	37.46	36.81	37.45	546529
2020-07-23	37.39	37.77	37.02	37.20	377129
2020-07-24	37.29	37.65	36.91	36.97	245865
2020-07-27	36.83	36.83	35.86	36.22	257876
2020-07-28	36.26	37.30	36.13	37.01	233657
2020-07-29	37.00	37.27	36.73	37.15	398654
2020-07-30	36.71	36.83	36.34	36.59	292441
2020-07-31	36.29	36.57	35.67	36.26	428300
2020-08-03	36.17	36.17	35.44	36.02	392388
2020-08-04	36.03	36.10	35.57	35.62	419853
2020-08-05	35.84	35.84	34.78	34.93	441423
2020-08-06	35.49	35.63	34.75	35.04	500532
2020-08-07	35.02	36.24	35.01	36.22	505324
2020-08-10	36.40	36.57	36.06	36.13	311634
2020-08-11	36.37	36.55	35.41	35.52	430141
2020-08-12	35.82	36.20	35.57	36.00	284069
2020-08-13	35.89	35.89	35.22	35.62	303902
2020-08-14	35.47	35.77	35.24	35.67	329123
2020-08-17	35.51	35.98	35.32	35.36	395401
2020-08-18	35.43	35.54	35.01	35.19	308198
2020-08-19	35.19	35.66	35.02	35.10	323252
2020-08-20	35.04	35.23	34.57	34.58	287160
2020-08-21	34.60	34.67	34.08	34.38	588522
2020-08-24	34.52	35.06	34.39	35.04	462830
2020-08-25	35.14	35.14	34.65	34.87	289822
2020-08-26	34.75	34.75	34.01	34.14	369293
2020-08-27	34.25	34.78	34.06	34.40	280983
2020-08-28	34.58	34.58	33.94	34.42	214392
2020-08-31	34.30	34.82	34.30	34.61	479132
2020-09-01	34.55	34.55	33.93	33.98	316652
2020-09-02	33.97	34.84	33.89	34.35	404716
2020-09-03	34.40	35.04	33.98	34.24	316154
2020-09-04	34.40	34.48	33.81	34.31	297512
2020-09-08	34.35	34.35	33.48	33.72	474698
2020-09-09	33.82	34.38	33.56	33.75	504176
2020-09-10	33.73	33.76	33.10	33.30	522663
2020-09-11	33.44	33.44	32.68	32.96	503736
2020-09-14	33.03	33.49	32.92	33.15	312197
2020-09-15	33.28	33.47	33.00	33.10	436595
2020-09-16	32.93	33.51	32.91	33.35	566712
2020-09-17	33.14	33.30	32.76	33.25	479687
2020-09-18	33.34	33.34	32.61	32.68	1263892
2020-09-21	32.42	32.58	32.02	32.44	508481
2020-09-22	32.48	33.17	32.45	32.94	475754
2020-09-23	33.02	33.29	32.60	32.60	554660
2020-09-24	32.51	32.89	32.32	32.69	316982
2020-09-25	32.53	33.17	32.37	33.16	310051
2020-09-28	33.29	33.53	33.15	33.18	295262
2020-09-29	33.23	33.34	32.74	33.02	276158
2020-09-30	33.27	33.39	32.95	33.24	514592
2020-10-01	33.22	33.52	33.10	33.23	304553
2020-10-02	33.00	34.05	33.00	33.89	276600
2020-10-05	34.02	34.36	33.72	34.30	282409
2020-10-06	34.30	35.24	34.15	34.76	421905
2020-10-07	34.81	35.01	34.32	34.59	294933
2020-10-08	34.65	34.94	34.42	34.68	213658
2020-10-09	34.80	34.84	34.28	34.47	342619
2020-10-12	34.46	35.04	34.37	34.88	252747
2020-10-13	34.62	34.80	33.92	34.31	340455
2020-10-14	34.20	34.45	33.80	33.95	231741
2020-10-15	33.64	34.32	33.51	34.14	195483
2020-10-16	34.13	34.36	33.85	34.11	195802
2020-10-19	33.91	34.23	33.57	33.65	392616
2020-10-20	33.65	34.18	33.60	34.05	310999
2020-10-21	33.83	34.61	33.83	34.18	255319
2020-10-22	34.26	34.94	34.17	34.83	401401
2020-10-23	35.00	35.16	34.34	34.90	335379
2020-10-26	34.65	34.74	34.20	34.52	328710
2020-10-27	34.52	34.81	34.29	34.46	360099
2020-10-28	33.82	34.16	32.66	32.67	754941
2020-10-29	32.53	32.70	31.83	32.51	585220
2020-10-30	32.42	33.10	32.39	33.04	374450
2020-11-02	33.17	33.70	32.98	33.64	346163
2020-11-03	34.11	34.66	33.95	34.45	329460
2020-11-04	34.23	34.59	33.41	33.49	451372
2020-11-05	33.77	33.88	33.05	33.05	306458
2020-11-06	33.05	33.99	32.99	33.17	235342
2020-11-09	34.63	36.09	34.34	35.62	588891
2020-11-10	35.90	37.91	35.02	37.56	658441
2020-11-11	37.63	37.65	36.64	37.05	362618
2020-11-12	36.70	36.92	36.07	36.63	557681
2020-11-13	36.89	37.44	36.75	37.33	512993
2020-11-16	37.98	38.29	37.56	38.28	479368
2020-11-17	37.84	38.27	37.58	37.84	376715
2020-11-18	38.00	38.04	37.35	37.03	767276
2020-11-19	36.90	36.90	36.33	36.81	351804
2020-11-20	36.63	36.85	36.21	36.44	480829
2020-11-23	36.50	36.80	36.40	36.55	238789
2020-11-24	37.00	38.08	36.84	37.98	287257
2020-11-25	37.94	37.96	37.30	37.46	474979
2020-11-27	37.38	37.38	36.45	36.54	156796
2020-11-30	36.35	36.55	35.77	35.83	472814
2020-12-01	36.22	36.71	35.84	36.08	267654
2020-12-02	35.96	36.31	35.67	36.29	232096
2020-12-03	36.20	36.21	35.56	35.73	515286
2020-12-04	35.75	36.20	35.61	35.92	226325
2020-12-07	35.85	36.48	35.81	36.36	365079
2020-12-08	36.25	36.63	36.14	36.58	376631
2020-12-09	36.73	37.27	36.64	37.20	317888
2020-12-10	37.15	37.55	36.96	37.45	422914
2020-12-11	37.30	37.77	37.27	37.47	437444
2020-12-14	37.81	37.97	36.45	36.48	410708
2020-12-15	36.67	37.36	36.39	37.34	384227
2020-12-16	37.54	37.56	36.76	36.88	316733
2020-12-17	36.98	37.17	36.34	36.41	393179
2020-12-18	36.54	36.55	35.38	35.50	1249359
2020-12-21	35.25	35.36	34.56	34.99	447805
2020-12-22	34.90	34.98	34.57	34.85	279440
2020-12-23	35.00	35.43	34.45	34.49	411641
2020-12-24	34.70	34.70	34.25	34.59	153012
2020-12-28	34.77	35.08	34.58	34.85	494098
2020-12-29	35.00	35.21	34.54	34.80	315293
2020-12-30	34.75	35.25	34.70	34.90	196108
2020-12-31	34.83	35.51	34.83	35.39	271895
2021-01-04	35.54	35.71	34.48	34.70	278545
2021-01-05	34.85	34.99	34.33	34.57	333079
2021-01-06	34.96	36.13	34.91	36.12	596883
2021-01-07	35.98	36.07	34.96	34.97	637130
2021-01-08	34.74	35.02	34.06	34.18	602225
2021-01-11	34.00	34.36	33.78	34.05	364401
2021-01-12	34.12	34.34	33.73	33.84	494819
2021-01-13	34.05	34.30	33.87	33.97	388504
2021-01-14	34.28	34.30	33.37	33.45	600785
2021-01-15	33.49	34.13	33.46	34.13	501136
2021-01-19	34.16	34.41	33.75	34.22	440319
2021-01-20	34.24	34.89	34.16	34.59	571665
2021-01-21	33.96	34.10	33.28	33.80	640782
2021-01-22	33.72	34.77	33.53	34.50	796642
2021-01-25	34.37	34.68	34.11	34.34	531647
2021-01-26	34.34	34.37	33.58	33.76	471080
2021-01-27	33.69	33.98	33.44	33.94	466110
2021-01-28	34.08	34.57	33.46	33.47	453435
2021-01-29	33.36	33.73	33.05	33.06	524138
2021-02-01	33.30	33.78	32.96	33.51	421851
2021-02-02	33.87	34.09	33.37	33.56	324287
2021-02-03	33.40	33.76	33.09	33.73	487247
2021-02-04	33.72	34.14	33.57	33.82	425376
2021-02-05	34.12	34.34	33.82	34.10	333781
2021-02-08	34.23	34.31	33.85	33.97	249500
2021-02-09	34.14	34.21	33.70	33.98	220228
2021-02-10	34.47	35.03	34.31	34.96	404956
2021-02-11	34.96	35.00	34.35	34.41	433443
2021-02-12	34.61	34.85	34.43	34.72	384872
2021-02-16	34.84	35.00	34.12	34.73	449292
2021-02-17	34.60	35.16	34.50	34.64	387128
2021-02-18	35.11	35.46	34.73	34.90	463053
2021-02-19	34.85	35.52	34.80	35.02	685026
2021-02-22	35.01	35.33	34.60	35.13	515682
2021-02-23	35.39	35.97	34.96	35.00	734031
2021-02-24	35.00	35.19	34.35	34.45	679676
2021-02-25	34.29	35.23	34.29	34.71	720391
2021-02-26	34.74	35.32	34.51	34.96	1055747
2021-03-01	35.22	35.74	35.14	35.39	672621
2021-03-02	35.38	35.48	34.80	35.44	435304
2021-03-03	35.53	36.37	35.30	36.14	625280
2021-03-04	36.15	37.10	36.14	36.33	604868
2021-03-05	36.60	37.51	36.57	37.24	567132
2021-03-08	37.50	38.80	37.25	38.77	730703
2021-03-09	38.46	38.92	38.02	38.65	875129
2021-03-10	38.70	39.32	38.29	39.02	524245
2021-03-11	38.75	39.32	38.66	38.78	396650
2021-03-12	39.04	40.18	39.00	40.15	595729
2021-03-15	40.40	41.87	40.39	41.34	838688
2021-03-16	41.25	41.68	40.66	40.86	537208
2021-03-17	40.91	41.08	40.49	40.80	527582
2021-03-18	40.99	42.34	40.69	42.33	2066374
2021-03-19	42.44	42.63	41.49	42.61	1433259
2021-03-22	42.36	42.36	41.77	42.04	964102
2021-03-23	41.69	42.47	41.62	42.36	798681
2021-03-24	42.25	43.05	42.04	42.66	788050
2021-03-25	42.87	43.08	42.38	42.82	693770
2021-03-26	42.85	44.45	42.53	44.41	1848241
2021-03-29	44.31	44.76	44.07	44.69	547005
2021-03-30	44.63	44.75	44.03	44.52	683088
2021-03-31	44.41	44.61	43.88	44.43	710315
2021-04-01	44.13	44.71	43.69	44.66	816283
2021-04-05	44.96	45.58	44.02	44.06	889509
2021-04-06	43.88	44.11	43.50	43.85	672216
2021-04-07	43.76	44.05	42.71	42.80	1070903
2021-04-08	42.56	43.16	42.05	42.50	777482
2021-04-09	42.54	42.91	42.29	42.38	529659
2021-04-12	42.56	42.79	42.42	42.56	362631
2021-04-13	42.06	42.63	42.00	42.40	463517
2021-04-14	42.19	42.63	42.14	42.37	460014
2021-04-15	42.32	42.80	42.10	42.67	641934
2021-04-16	42.73	43.29	42.57	42.66	2766691
2021-04-19	42.78	43.26	42.29	43.12	579878
2021-04-20	43.18	43.45	42.98	43.08	368177
2021-04-21	43.10	43.50	43.05	43.31	427551
2021-04-22	43.42	43.45	42.80	42.81	456412
2021-04-23	42.84	43.04	42.50	42.74	412815
2021-04-26	42.82	43.00	42.38	42.59	330791
2021-04-27	42.59	42.59	42.23	42.33	410612
2021-04-28	42.45	42.71	42.18	42.56	397045
2021-04-29	42.61	43.11	42.59	42.92	259792
2021-04-30	42.98	43.16	42.78	43.06	568423
2021-05-03	43.24	43.53	42.99	43.20	279740
2021-05-04	43.26	43.77	42.95	43.72	313276
2021-05-05	43.44	42.96	42.51	42.96	357952
2021-05-06	43.17	43.65	42.64	43.47	489232
2021-05-07	43.49	45.32	41.95	45.19	486940
2021-05-10	45.42	45.97	45.30	45.35	315720
2021-05-11	45.36	45.42	44.23	44.25	1155402
2021-05-12	44.26	44.99	43.80	43.84	703325
2021-05-13	43.66	45.10	43.56	44.50	1265506
2021-05-14	44.78	45.38	44.57	44.60	913625
2021-05-17	44.67	45.10	44.26	44.37	495589
2021-05-18	44.22	44.46	43.80	43.97	637203
2021-05-19	43.89	44.11	43.42	43.91	473592
2021-05-20	44.03	44.25	43.71	43.80	289954
2021-05-21	43.81	44.22	43.69	44.12	310405
2021-05-24	44.19	44.41	43.72	43.75	369239
2021-05-25	43.57	43.90	42.89	42.90	348933
2021-05-26	43.00	43.17	42.76	42.97	339392
2021-05-27	43.22	43.22	42.52	42.55	560781
2021-05-28	42.80	43.14	42.74	43.05	315552
2021-06-01	43.20	43.23	42.68	42.83	334631
2021-06-02	43.18	43.37	42.68	43.06	365012
2021-06-03	42.89	43.47	42.88	43.30	763052
2021-06-04	43.48	43.51	43.05	43.37	288995
2021-06-07	43.47	43.61	43.13	43.34	341783
2021-06-08	43.41	43.50	42.97	43.41	381552
2021-06-09	43.50	44.50	43.32	44.35	597492
2021-06-10	44.57	44.64	44.33	44.48	364519
2021-06-11	44.51	44.84	44.29	44.84	306073
2021-06-14	44.71	44.84	44.24	44.34	288407
2021-06-15	44.29	44.60	44.15	44.45	236930
2021-06-16	44.50	44.69	43.73	43.81	274668
2021-06-17	43.75	43.84	43.45	43.51	263465
2021-06-18	43.37	43.37	41.85	41.94	684105
2021-06-21	42.04	43.09	41.98	42.96	312526
2021-06-22	42.85	42.92	42.43	42.49	321156
2021-06-23	42.41	42.82	41.48	41.75	460186
2021-06-24	41.79	42.23	41.53	42.16	253585
2021-06-25	42.16	42.90	42.00	42.82	596892
2021-06-28	42.71	42.76	42.25	42.53	272604
2021-06-29	42.58	42.81	41.77	41.85	422528
2021-06-30	41.75	42.48	41.51	42.28	570423
2021-07-01	42.48	42.90	42.37	42.53	356432
2021-07-02	42.67	42.67	42.27	42.41	211321
2021-07-06	42.46	42.46	41.64	42.34	405903
2021-07-07	42.20	42.64	41.92	42.35	251188
2021-07-08	42.12	42.31	41.80	41.93	252392
2021-07-09	42.05	42.55	41.84	42.51	348324
2021-07-12	42.32	42.60	42.08	42.54	210658
2021-07-13	42.34	42.64	41.68	41.75	298737
2021-07-14	41.77	42.20	41.42	42.00	267555
2021-07-15	41.86	43.22	41.61	43.18	546242
2021-07-16	43.23	43.75	42.76	42.92	429579
2021-07-19	42.59	43.00	42.29	42.61	372681
2021-07-20	42.64	43.74	42.51	43.23	522553
2021-07-21	43.13	43.42	42.65	42.66	292268
2021-07-22	42.56	42.79	42.38	42.68	226421
2021-07-23	42.81	43.24	42.67	43.19	185666
2021-07-26	43.30	43.59	43.11	43.22	208174
2021-07-27	42.99	43.83	42.68	43.70	199575
2021-07-28	43.29	43.93	43.23	43.75	207703
2021-07-29	43.99	44.13	43.76	43.83	181106
2021-07-30	43.68	44.11	43.29	43.34	433998
2021-08-02	43.47	44.03	43.28	43.77	273750
2021-08-03	43.82	43.87	43.52	43.83	314080
2021-08-04	43.70	43.71	42.88	43.51	252931
2021-08-05	43.75	43.94	43.44	43.86	148355
2021-08-06	44.05	44.32	43.56	43.83	182012
2021-08-09	43.67	44.23	42.01	43.98	222404
2021-08-10	43.99	44.40	43.71	44.06	186778
2021-08-11	44.24	44.78	44.15	44.47	178468
2021-08-12	44.56	44.67	44.00	44.50	258322
2021-08-13	44.41	44.85	43.87	44.72	691008
2021-08-16	45.00	45.53	44.79	45.09	289534
2021-08-17	45.00	45.24	44.50	44.85	316816
2021-08-18	44.97	44.97	44.48	44.68	198812
2021-08-19	44.63	44.90	44.43	44.74	269407
2021-08-20	44.50	44.90	44.50	44.78	266272
2021-08-23	44.69	44.80	44.30	44.50	358830
2021-08-24	44.49	44.49	43.75	43.94	326611
2021-08-25	43.87	44.04	43.18	43.65	395866
2021-08-26	43.55	43.55	43.04	43.42	291311
2021-08-27	43.49	43.91	43.34	43.67	360813
2021-08-30	43.61	43.78	43.43	43.70	269567
2021-08-31	43.73	44.05	43.31	43.60	659344
2021-09-01	43.75	43.84	43.34	43.80	316499
2021-09-02	43.90	44.12	43.70	43.96	239773
2021-09-03	43.89	43.89	43.06	43.06	209226
2021-09-07	43.02	43.05	41.95	41.96	341479
2021-09-08	41.90	43.13	41.86	42.94	433004
2021-09-09	42.82	43.38	42.70	42.73	368370
2021-09-10	42.62	42.97	41.55	41.57	324608
2021-09-13	41.90	41.90	40.97	41.07	286932
2021-09-14	41.24	41.33	40.72	41.27	1479865
2021-09-15	41.27	41.82	40.97	41.78	548312
2021-09-16	41.80	41.96	41.30	41.34	356454
2021-09-17	41.38	41.68	41.03	41.15	1363419
2021-09-20	40.93	41.11	40.40	40.84	717108
2021-09-21	40.83	41.09	40.78	40.81	431965
2021-09-22	40.90	41.24	40.49	41.00	431820
2021-09-23	41.06	41.43	40.64	40.87	318277
2021-09-24	40.93	41.27	40.75	41.14	288183
2021-09-27	41.28	42.12	41.04	41.43	433722
2021-09-28	41.45	41.55	40.96	41.33	324666
2021-09-29	41.43	41.90	41.26	41.65	291849
2021-09-30	41.81	41.88	40.81	40.83	368416
2021-10-01	41.03	41.41	40.30	41.13	390885
2021-10-04	41.12	42.08	40.70	41.92	294341
2021-10-05	41.96	42.01	41.38	41.66	593951
2021-10-06	41.34	41.46	40.27	41.44	544518
2021-10-07	41.49	41.80	40.95	41.01	430474
2021-10-08	40.78	40.91	40.36	40.60	398243
2021-10-11	40.34	40.37	39.02	39.25	1002370
2021-10-12	39.21	39.85	39.06	39.68	633375
2021-10-13	39.64	40.16	39.32	40.02	544876
2021-10-14	40.15	41.17	40.08	41.15	743927
2021-10-15	41.41	42.46	41.26	42.44	3554274
2021-10-18	42.20	42.20	41.00	41.12	560386
2021-10-19	41.41	41.46	40.85	41.40	249414
2021-10-20	41.43	42.14	41.41	41.92	366570
2021-10-21	41.87	41.90	41.34	41.37	240011
2021-10-22	41.38	41.69	41.09	41.59	188395
2021-10-25	41.46	41.46	40.83	40.99	502524
2021-10-26	41.10	41.22	40.63	40.67	288296
2021-10-27	40.88	41.04	40.47	40.68	396657
2021-10-28	40.67	41.01	40.46	40.70	241974
2021-10-29	40.54	40.89	40.31	40.56	497400
2021-11-01	40.66	41.43	40.48	41.22	449324
2021-11-02	41.30	41.30	40.59	40.70	418439
2021-11-03	40.73	41.65	40.67	41.58	358353
2021-11-04	41.59	41.94	40.48	41.14	403120
2021-11-05	41.38	41.67	41.01	41.32	251329
2021-11-08	41.36	41.50	39.75	40.10	319295
2021-11-09	40.14	40.35	39.88	40.18	250361
2021-11-10	40.33	40.87	40.33	40.66	245449
2021-11-11	40.56	40.56	39.96	40.15	290889
2021-11-12	40.03	40.19	39.75	39.96	235660
2021-11-15	40.19	40.57	40.08	40.56	241193
2021-11-16	40.61	40.72	39.85	40.03	363619
2021-11-17	40.05	40.05	39.44	39.92	265295
2021-11-18	40.08	40.08	39.12	39.28	289728
2021-11-19	39.31	39.67	39.18	39.21	383133
2021-11-22	39.32	40.19	39.18	39.98	249460
2021-11-23	39.98	40.34	39.77	40.08	233862
2021-11-24	40.14	40.14	39.55	39.89	346124
2021-11-26	39.47	39.49	38.61	38.76	152125
2021-11-29	39.00	39.44	38.68	39.32	346788
2021-11-30	39.09	39.25	37.94	37.99	458235
2021-12-01	38.25	39.52	38.25	38.71	522179
2021-12-02	38.93	39.56	38.48	39.18	279162
2021-12-03	39.31	39.64	38.95	39.15	349336
2021-12-06	39.62	40.54	39.62	40.22	489838
2021-12-07	40.08	40.19	39.57	39.87	445732
2021-12-08	40.06	40.80	39.97	40.46	369549
2021-12-09	40.35	40.50	39.82	40.32	371662
2021-12-10	40.50	41.03	40.15	40.51	550840
2021-12-13	40.49	41.31	40.36	40.94	592083
2021-12-14	40.93	41.93	40.69	41.34	718290
2021-12-15	41.56	42.42	41.53	42.16	616609
2021-12-16	42.09	42.71	41.91	42.13	300431
2021-12-17	41.79	41.91	40.06	40.22	1152642
2021-12-20	40.00	40.48	39.70	40.39	369947
2021-12-21	40.67	41.02	40.36	40.51	300542
2021-12-22	40.63	40.74	40.37	40.66	203553
2021-12-23	40.81	40.85	40.24	40.31	167437
2021-12-27	40.28	40.70	40.03	40.69	326395
2021-12-28	40.70	41.35	40.70	41.26	182750
2021-12-29	41.13	41.56	41.06	41.47	164791
2021-12-30	41.68	41.78	41.18	41.60	184386
2021-12-31	41.56	41.71	41.27	41.50	150717
2022-01-03	41.54	41.69	40.79	41.25	221231
2022-01-04	41.48	42.22	41.48	41.99	351357
2022-01-05	42.12	42.65	41.95	42.00	333884
2022-01-06	42.00	42.34	41.81	42.15	317989
2022-01-07	42.24	42.99	42.01	42.74	349596
2022-01-10	42.85	43.02	42.30	42.58	251132
2022-01-11	42.55	42.62	41.61	42.21	287795
2022-01-12	42.06	42.20	41.84	41.92	256524
2022-01-13	42.02	42.51	41.96	42.28	183500
2022-01-14	42.47	42.58	41.96	42.08	170244
2022-01-18	41.80	42.08	41.37	42.02	386673
2022-01-19	42.02	42.32	41.62	41.88	234652
2022-01-20	42.49	42.76	42.10	42.37	433433
2022-01-21	42.38	42.98	42.03	42.12	362523
2022-01-24	41.93	42.13	40.90	42.03	458495
2022-01-25	41.58	42.12	41.20	41.90	445977
2022-01-26	41.94	42.42	41.24	41.48	465833
2022-01-27	41.64	42.25	41.03	41.17	315229
2022-01-28	41.04	41.86	40.78	41.84	388691
2022-01-31	41.58	42.53	41.40	42.50	545633
2022-02-01	42.42	42.65	41.59	41.90	302935
2022-02-02	41.90	42.72	41.67	42.71	502983
2022-02-03	42.84	42.86	42.04	42.24	305743
2022-02-04	42.07	42.41	41.68	41.99	299885
2022-02-07	41.92	42.25	41.51	42.03	245606
2022-02-08	42.24	42.56	42.19	42.38	455076
2022-02-09	42.60	42.98	42.35	42.56	346882
2022-02-10	42.20	42.44	41.33	41.44	264404
2022-02-11	41.41	41.69	41.04	41.29	327857
2022-02-14	41.40	41.69	40.55	41.26	376874
2022-02-15	41.14	41.31	39.54	39.97	675208
2022-02-16	39.77	40.11	39.41	39.74	547837
2022-02-17	39.53	40.51	39.38	40.32	479683
2022-02-18	40.15	40.80	40.15	40.63	525930
2022-02-22	40.74	41.00	40.26	40.35	430713
2022-02-23	40.68	40.74	40.10	40.13	482630
2022-02-24	39.70	39.85	38.89	39.49	546004
2022-02-25	39.83	41.32	39.83	41.19	383183
2022-02-28	40.57	41.08	40.42	40.98	400398
2022-03-01	41.06	41.39	40.13	40.37	364063
2022-03-02	40.58	41.38	40.58	40.92	262369
2022-03-03	41.06	41.85	41.06	41.79	287999
2022-03-04	41.44	42.09	41.37	42.05	428435
2022-03-07	42.00	42.74	41.82	42.45	500555
2022-03-08	42.68	42.87	41.92	42.32	551034
2022-03-09	42.64	42.88	41.38	41.44	572750
2022-03-10	41.48	42.42	41.11	42.15	447931
2022-03-11	42.30	42.71	41.57	41.62	300148
2022-03-14	41.75	42.01	41.05	41.35	318173
2022-03-15	41.66	42.16	41.21	42.01	389971
2022-03-16	41.97	42.16	41.37	41.89	290659
2022-03-17	41.79	42.32	41.46	41.87	286431
2022-03-18	41.66	41.84	40.79	41.38	994531
2022-03-21	41.46	41.95	41.00	41.56	317237
2022-03-22	41.75	41.88	41.32	41.60	613179
2022-03-23	41.50	41.55	40.70	40.78	440084
2022-03-24	40.87	41.17	40.52	40.68	339884
2022-03-25	40.82	41.49	40.68	41.45	378236
2022-03-28	41.45	41.98	40.94	41.91	333473
2022-03-29	42.00	42.35	41.68	42.34	313773
2022-03-30	42.36	42.67	42.14	42.66	329528
2022-03-31	42.78	43.21	42.23	42.31	401361
2022-04-01	42.34	43.42	42.34	43.38	385600
2022-04-04	43.31	43.40	42.23	42.49	348678
2022-04-05	42.49	43.24	42.38	42.66	409853
2022-04-06	42.75	43.65	42.75	43.56	359912
2022-04-07	43.57	43.74	43.02	43.24	247938
2022-04-08	43.47	43.89	43.12	43.50	387458
2022-04-11	43.69	43.95	43.27	43.46	346166
2022-04-12	43.34	43.99	43.06	43.63	380779
2022-04-13	43.61	43.93	43.16	43.61	237614
2022-04-14	43.56	44.29	43.56	43.88	309319
2022-04-18	43.88	44.12	43.28	43.53	236896
2022-04-19	43.66	43.99	43.54	43.85	233393
2022-04-20	44.25	44.72	43.63	44.46	220408
2022-04-21	44.30	44.62	44.10	44.22	204393
2022-04-22	44.12	44.12	43.37	43.45	457926
2022-04-25	43.67	43.78	42.24	43.09	296415
2022-04-26	42.88	43.36	42.61	42.68	371109
2022-04-27	42.71	43.20	42.18	42.43	352834
2022-04-28	42.85	42.94	42.34	42.53	248952
2022-04-29	42.45	42.45	40.98	41.11	366158
2022-05-02	41.31	41.67	40.31	40.65	338276
2022-05-03	40.87	41.76	40.68	41.21	289101
2022-05-04	41.31	42.28	41.21	42.17	291480
2022-05-05	42.00	42.17	41.14	41.40	272790
2022-05-06	41.31	41.74	41.14	41.74	434460
2022-05-09	41.65	42.27	41.09	41.99	416480
2022-05-10	42.00	42.39	40.72	41.36	409420
2022-05-11	41.46	42.30	41.32	41.55	366629
2022-05-12	41.75	42.07	41.08	41.90	358907
2022-05-13	42.04	42.20	41.43	42.07	287963
2022-05-16	42.21	42.41	41.78	42.32	267280
2022-05-17	42.38	42.44	41.53	41.80	678333
2022-05-18	42.23	43.18	41.39	41.97	634415
2022-05-19	41.84	42.28	41.25	42.07	311316
2022-05-20	42.10	42.28	41.37	41.99	373860
2022-05-23	42.33	42.57	41.72	41.93	366857
2022-05-24	41.86	42.27	41.28	42.07	445268
2022-05-25	42.14	42.77	42.08	42.61	591844
2022-05-26	42.91	43.56	42.85	43.28	891145
2022-05-27	43.16	43.76	43.11	43.71	959835
2022-05-31	43.04	43.48	42.54	43.17	695385
2022-06-01	43.26	43.26	42.44	42.80	529220
2022-06-02	43.14	43.14	41.82	42.97	284289
2022-06-03	42.83	43.16	42.46	42.98	250079
2022-06-06	43.25	43.60	42.94	43.51	227763
2022-06-07	43.39	43.60	42.99	43.60	314108
2022-06-08	43.49	43.72	43.06	43.20	424745
2022-06-09	43.17	43.42	42.16	42.19	301259
2022-06-10	41.80	42.89	41.79	42.53	379560
2022-06-13	42.23	42.23	40.15	40.30	577470
2022-06-14	40.25	40.31	38.27	38.98	714546
2022-06-15	39.15	39.76	38.60	39.25	772660
2022-06-16	38.83	38.97	38.33	38.50	681530
2022-06-17	38.69	39.32	38.25	38.41	719992
2022-06-21	38.30	38.70	38.18	38.54	334737
2022-06-22	38.50	39.21	38.33	38.89	458916
2022-06-23	38.93	39.54	38.76	39.00	537286
2022-06-24	39.11	40.77	39.08	40.54	860616
2022-06-27	40.56	41.00	40.30	40.88	342678
2022-06-28	41.04	41.35	40.74	40.91	333872
2022-06-29	41.08	41.16	40.44	40.66	371370
2022-06-30	40.41	41.21	40.37	40.90	333806
2022-07-01	41.17	42.15	40.56	42.01	344326
2022-07-05	41.64	41.98	39.62	40.49	396218
2022-07-06	40.43	41.27	40.21	40.93	393752
2022-07-07	41.06	41.18	40.21	40.36	297757
2022-07-08	40.56	40.56	39.93	40.09	291907
2022-07-11	39.72	40.43	39.66	40.05	361581
2022-07-12	40.00	40.47	39.90	40.23	306560
2022-07-13	40.18	40.40	39.68	39.92	298441
2022-07-14	39.36	39.96	39.34	39.90	251958
2022-07-15	40.16	40.16	39.42	39.93	237809
2022-07-18	39.90	40.32	39.70	39.89	455317
2022-07-19	40.12	40.56	40.07	40.43	498202
2022-07-20	40.24	40.43	39.55	39.67	339935
2022-07-21	39.42	39.59	39.16	39.48	362973
2022-07-22	39.72	39.86	39.40	39.75	194548
2022-07-25	39.88	40.79	39.32	40.78	482814
2022-07-26	40.77	41.12	40.77	41.06	437199
2022-07-27	41.01	41.41	40.82	41.20	357714
2022-07-28	41.56	42.43	41.34	42.29	339715
2022-07-29	42.08	42.59	42.00	42.30	409446
2022-08-01	42.30	42.60	40.19	42.46	298476
2022-08-02	42.55	42.74	42.26	42.53	409187
2022-08-03	42.55	42.55	41.65	42.47	228407
2022-08-04	42.48	42.76	42.20	42.51	200018
2022-08-05	42.43	42.56	41.68	42.52	321030
2022-08-08	42.42	42.86	42.22	42.26	423440
2022-08-09	42.29	42.36	41.62	42.33	401749
2022-08-10	42.41	42.64	42.14	42.31	362328
2022-08-11	42.31	42.71	42.11	42.29	267745
2022-08-12	42.44	43.30	42.44	43.27	336129
2022-08-15	43.27	43.71	43.07	43.67	275876
2022-08-16	43.71	44.01	43.51	43.63	418213
2022-08-17	43.33	43.56	42.93	43.28	223632
2022-08-18	42.34	42.83	41.91	42.78	531536
2022-08-19	42.88	43.05	42.55	42.75	322090
2022-08-22	42.35	42.73	41.48	41.60	355654
2022-08-23	41.64	41.69	41.09	41.21	278759
2022-08-24	41.00	41.04	40.52	40.68	309947
2022-08-25	40.75	40.95	40.41	40.91	296799
2022-08-26	40.89	40.96	40.12	40.14	372462
2022-08-29	40.00	40.26	39.53	40.17	389463
2022-08-30	40.28	40.46	39.43	39.52	339698
2022-08-31	39.50	39.72	39.09	39.12	467348
2022-09-01	39.22	39.77	38.97	39.50	314013
2022-09-02	39.82	40.05	38.97	39.03	405261
2022-09-06	39.30	39.32	38.35	38.40	392851
2022-09-07	38.69	39.58	38.60	39.52	389225
2022-09-08	39.31	39.88	39.29	39.69	314864
2022-09-09	39.91	40.18	39.35	39.99	338299
2022-09-12	39.95	40.50	39.91	40.26	268570
2022-09-13	39.96	40.00	38.99	39.15	417632
2022-09-14	39.10	39.23	38.66	38.83	351752
2022-09-15	38.60	38.60	37.93	38.07	470652
2022-09-16	38.00	38.36	37.87	38.26	872544
2022-09-19	38.38	39.09	38.22	39.06	267208
2022-09-20	38.79	38.80	38.00	38.44	319143
2022-09-21	38.72	38.83	37.86	37.88	315157
2022-09-22	37.82	37.93	37.45	37.74	265755
2022-09-23	37.46	37.52	37.00	37.50	370469
2022-09-26	37.45	37.45	36.59	36.87	424663
2022-09-27	37.12	37.25	35.71	35.85	490981
2022-09-28	36.14	36.92	35.86	36.53	537875
2022-09-29	36.36	36.63	35.31	35.44	323228
2022-09-30	35.70	35.84	34.60	34.66	534693
2022-10-03	35.14	35.92	34.82	35.50	389065
2022-10-04	35.59	36.32	35.33	36.31	399107
2022-10-05	35.85	35.88	35.28	35.48	368165
2022-10-06	35.25	35.25	34.22	34.28	338326
2022-10-07	34.23	34.28	33.52	33.76	291420
2022-10-10	33.81	34.29	33.81	34.04	266124
2022-10-11	33.86	34.95	33.86	34.51	498929
2022-10-12	34.53	34.55	33.68	33.70	384733
2022-10-13	33.43	35.11	33.18	34.84	488530
2022-10-14	35.08	35.21	34.01	34.23	487104
2022-10-17	34.62	35.58	34.41	35.38	450235
2022-10-18	35.81	36.40	35.81	36.23	374466
2022-10-19	35.71	36.00	35.16	35.72	374836
2022-10-20	35.71	35.71	34.87	35.13	339874
2022-10-21	35.34	36.15	35.10	35.93	284854
2022-10-24	36.11	36.34	35.57	35.77	313436
2022-10-25	35.79	36.77	35.79	36.58	341637
2022-10-26	36.84	37.10	36.37	36.72	459692
2022-10-27	36.99	37.45	36.75	36.80	339321
2022-10-28	36.98	37.97	36.98	37.87	307096
2022-10-31	37.85	38.10	37.65	38.04	440835
2022-11-01	38.08	38.26	37.68	37.81	387696
2022-11-02	37.76	38.40	37.30	37.51	363222
2022-11-03	37.08	37.50	36.63	37.27	317259
2022-11-04	37.41	38.06	37.36	37.89	290237
2022-11-07	38.11	38.11	36.33	37.35	485715
2022-11-08	37.78	38.15	37.43	38.05	586799
2022-11-09	37.81	38.17	37.68	37.89	465428
2022-11-10	38.90	39.93	38.26	39.81	358488
2022-11-11	39.74	39.85	39.06	39.48	288903
2022-11-14	39.56	39.86	38.80	38.84	314907
2022-11-15	39.20	39.57	38.82	39.19	276566
2022-11-16	39.19	39.43	38.97	39.08	270463
2022-11-17	38.70	38.90	38.45	38.87	266023
2022-11-18	39.17	39.61	39.01	39.23	316222
2022-11-21	39.33	39.65	39.28	39.62	266489
2022-11-22	39.69	40.24	39.63	40.03	319577
2022-11-23	39.77	40.34	39.72	40.27	332493
2022-11-25	40.46	41.04	40.42	40.83	132809
2022-11-28	40.43	40.90	40.13	40.77	233426
2022-11-29	40.52	40.67	40.01	40.16	288525
2022-11-30	40.20	41.08	39.94	41.08	574300
2022-12-01	41.02	41.46	40.45	40.67	387382
2022-12-02	40.28	41.48	39.98	41.33	345777
2022-12-05	40.97	41.13	40.56	40.69	232463
2022-12-06	40.61	40.90	40.24	40.60	415991
2022-12-07	40.64	40.95	40.48	40.60	276818
2022-12-08	40.61	41.14	40.61	40.98	251476
2022-12-09	40.89	41.30	40.73	40.97	551193
2022-12-12	41.23	41.48	40.78	41.47	278187
2022-12-13	41.91	42.37	41.07	41.27	453063
2022-12-14	41.26	41.57	40.85	41.06	395335
2022-12-15	40.84	40.89	40.29	40.45	490168
2022-12-16	40.10	40.35	39.62	40.22	897741
2022-12-19	40.07	40.54	39.81	40.09	335622
2022-12-20	40.04	40.75	39.71	40.53	321870
2022-12-21	40.59	41.49	40.47	41.42	446689
2022-12-22	41.20	41.41	40.54	41.19	263223
2022-12-23	41.14	41.77	40.84	41.68	224739
2022-12-27	41.73	42.30	41.44	42.20	183170
2022-12-28	42.30	42.46	41.82	41.83	250904
2022-12-29	42.10	42.37	41.94	42.24	324333
2022-12-30	42.26	42.35	41.68	41.85	371911
2023-01-03	41.89	42.21	41.37	41.94	293857
2023-01-04	42.10	42.87	41.86	42.77	485704
2023-01-05	42.44	42.65	41.42	41.84	524416
2023-01-06	42.34	43.00	42.30	42.64	339564
2023-01-09	42.60	42.80	42.35	42.45	415835
2023-01-10	42.14	42.37	41.67	41.92	242525
2023-01-11	42.02	42.31	41.90	42.19	214980
2023-01-12	42.17	42.41	42.00	42.32	263469
2023-01-13	42.23	42.56	42.03	42.44	239762
2023-01-17	42.31	42.54	41.89	41.89	205187
2023-01-18	42.00	42.00	41.25	41.31	263692
2023-01-19	41.26	41.38	40.82	41.04	271243
2023-01-20	41.09	41.09	40.51	40.99	196294
2023-01-23	40.95	41.47	40.59	41.24	175276
2023-01-24	40.93	41.60	40.79	41.47	246942
2023-01-25	41.26	41.72	41.05	41.59	326229
2023-01-26	41.68	41.68	41.25	41.48	205933
2023-01-27	41.54	41.85	41.08	41.64	317906
2023-01-30	41.63	41.80	41.41	41.47	238708
2023-01-31	41.60	42.32	41.32	42.27	369617
2023-02-01	42.16	43.04	41.85	43.04	514423
2023-02-02	42.93	43.71	42.49	43.42	323796
2023-02-03	43.18	43.52	42.36	43.36	355149
2023-02-06	43.33	43.42	42.69	43.24	310376
2023-02-07	42.97	43.66	42.64	43.45	374436
2023-02-08	43.07	43.19	42.88	42.97	218013
2023-02-09	42.94	43.20	41.66	41.79	476480
2023-02-10	41.87	42.48	41.74	42.41	482665
2023-02-13	42.48	43.34	42.40	43.02	537996
2023-02-14	43.00	43.09	41.54	41.77	426727
2023-02-15	41.41	41.72	40.13	41.58	585478
2023-02-16	41.02	41.77	40.77	41.38	384844
2023-02-17	41.47	42.53	41.09	42.30	436246
2023-02-21	41.89	42.14	41.61	41.37	358292
2023-02-22	41.48	41.72	41.21	41.26	371154
2023-02-23	41.32	41.58	40.86	41.17	406238
2023-02-24	40.84	40.84	40.24	40.50	571564
2023-02-27	40.68	41.24	40.25	40.41	554004
2023-02-28	40.23	40.96	40.00	40.45	798181
2023-03-01	40.24	40.29	39.36	39.53	421111
2023-03-02	39.50	40.11	39.29	40.09	269180
2023-03-03	40.12	40.18	39.55	40.02	368449
2023-03-06	39.99	40.04	39.40	39.57	543424
2023-03-07	39.56	39.73	38.82	38.99	331337
2023-03-08	39.04	39.50	38.89	39.43	382692
2023-03-09	39.64	39.95	39.04	39.09	444476
2023-03-10	39.04	39.20	37.05	37.33	962527
2023-03-13	37.18	37.62	35.28	36.24	1352553
2023-03-14	36.93	38.23	36.50	37.47	896088
2023-03-15	37.23	37.41	36.76	37.31	557200
2023-03-16	37.12	38.00	36.86	37.89	554187
2023-03-17	37.63	37.91	37.28	37.57	818577
2023-03-20	37.84	38.49	37.72	38.06	666967
2023-03-21	38.30	38.42	37.26	37.96	554938
2023-03-22	37.91	38.04	36.76	36.77	547325
2023-03-23	36.77	36.96	36.01	36.12	458875
2023-03-24	36.02	36.97	36.02	36.97	371964
2023-03-27	37.31	37.84	37.00	37.53	431637
2023-03-28	37.41	38.10	37.41	37.83	411899
2023-03-29	38.01	38.21	37.85	38.04	635011
2023-03-30	38.34	38.72	38.02	38.12	645199
2023-03-31	38.36	38.56	38.06	38.40	495227
2023-04-03	38.17	38.27	37.75	38.01	369734
2023-04-04	38.00	38.15	37.61	38.11	389996
2023-04-05	38.25	38.96	38.25	38.82	608651
2023-04-06	38.98	39.36	38.74	39.14	339380
2023-04-10	38.97	39.08	38.67	39.02	330606
2023-04-11	39.10	39.44	38.97	39.37	411698
2023-04-12	39.58	39.58	38.97	39.08	289047
2023-04-13	38.94	39.19	38.35	38.97	284252
2023-04-14	38.83	39.02	38.52	38.67	308082
2023-04-17	38.79	39.29	38.75	39.28	314282
2023-04-18	39.23	39.43	38.78	39.04	356790
2023-04-19	39.28	39.65	39.12	39.64	375174
2023-04-20	39.64	39.68	39.24	39.37	271756
2023-04-21	39.67	39.71	39.10	39.42	223086
2023-04-24	39.31	39.55	39.16	39.50	149623
2023-04-25	39.43	39.64	39.28	39.47	172779
2023-04-26	39.17	39.49	38.79	38.92	298973
2023-04-27	38.90	39.39	38.72	39.36	227467
2023-04-28	39.27	39.64	39.20	39.21	295106
2023-05-01	39.28	39.73	39.07	39.10	336696
2023-05-02	38.99	39.03	38.12	38.45	348796
2023-05-03	38.66	39.07	38.41	38.46	342085
2023-05-04	38.42	38.59	38.01	38.56	375365
2023-05-05	38.61	39.08	38.61	38.99	262272
2023-05-08	38.84	39.13	38.40	38.53	274814
2023-05-09	37.98	38.19	37.07	37.55	406184
2023-05-10	37.58	37.68	37.16	37.62	368095
2023-05-11	37.45	37.56	36.87	37.13	475196
2023-05-12	37.31	37.60	36.97	37.11	267393
2023-05-15	37.29	37.33	36.61	36.89	380620
2023-05-16	36.90	37.00	36.28	36.56	319754
2023-05-17	36.76	36.85	36.19	36.34	445935
2023-05-18	36.13	36.44	35.85	35.99	329862
2023-05-19	36.29	36.46	35.86	35.95	302170
2023-05-22	36.11	36.30	35.74	36.29	216518
2023-05-23	36.10	36.67	36.00	36.28	411611
2023-05-24	36.24	36.26	35.84	35.92	404816
2023-05-25	35.89	35.99	35.27	35.85	323480
2023-05-26	35.88	36.09	35.60	36.01	377320
2023-05-30	36.10	36.24	35.64	35.66	410881
2023-05-31	35.73	36.08	35.40	35.91	438330
2023-06-01	36.08	36.08	35.40	35.56	376060
2023-06-02	35.49	36.86	35.49	36.79	386375
2023-06-05	36.43	36.70	35.96	36.79	319728
2023-06-06	36.37	36.97	36.02	36.85	551160
2023-06-07	37.05	38.25	36.78	38.15	502658
2023-06-08	38.16	38.31	37.87	38.12	423712
2023-06-09	38.19	38.24	37.69	37.85	311064
2023-06-12	37.83	37.89	37.40	37.56	354475
2023-06-13	37.40	38.24	37.16	38.00	452048
2023-06-14	38.11	38.24	37.31	37.43	375082
2023-06-15	37.42	37.78	37.30	37.74	257704
2023-06-16	37.84	38.03	37.45	37.61	763555
2023-06-20	37.49	37.72	36.98	37.30	327745
2023-06-21	37.10	37.35	36.66	36.89	388289
2023-06-22	37.03	37.03	36.42	36.70	365946
2023-06-23	36.71	36.91	35.93	36.11	528376
2023-06-26	36.31	36.78	36.08	36.49	295684
2023-06-27	36.44	36.77	36.29	36.56	273123
2023-06-28	36.62	36.62	35.83	35.92	416061
2023-06-29	35.75	36.28	35.75	36.15	251889
2023-06-30	36.26	36.36	35.87	36.20	253694
2023-07-03	36.19	36.62	36.10	36.47	137904
2023-07-05	36.30	36.84	36.16	36.44	463166
2023-07-06	36.20	36.42	35.84	36.17	472263
2023-07-07	35.99	36.46	35.95	36.24	671597
2023-07-10	36.30	36.98	36.14	36.42	473624
2023-07-11	36.49	36.66	36.35	36.62	295596
2023-07-12	36.89	37.24	36.50	37.12	417686
2023-07-13	37.07	37.58	37.03	37.57	469164
2023-07-14	37.53	37.99	37.21	37.94	676111
2023-07-17	37.70	38.21	37.28	37.92	496656
2023-07-18	38.00	38.37	37.43	37.89	389147
2023-07-19	37.95	38.63	37.95	38.62	481953
2023-07-20	38.77	39.31	38.49	39.26	420340
2023-07-21	39.46	39.59	39.14	39.30	396150
2023-07-24	39.43	39.45	38.99	39.32	278419
2023-07-25	39.21	39.62	39.02	39.57	425039
2023-07-26	39.55	40.16	39.49	39.71	454491
2023-07-27	39.54	39.76	38.89	38.96	330904
2023-07-28	39.16	39.29	38.67	38.87	287460
2023-07-31	39.01	39.11	38.17	38.39	668964
2023-08-01	38.28	38.73	38.06	38.16	332399
2023-08-02	38.00	38.63	37.90	38.39	330820
2023-08-03	38.22	38.63	37.70	37.72	369486
2023-08-04	37.72	38.07	36.99	37.09	421831
2023-08-07	37.25	37.73	37.00	37.36	465824
2023-08-08	36.65	36.66	35.15	35.58	1070422
2023-08-09	35.46	35.99	35.19	35.39	718331
2023-08-10	35.45	35.57	32.49	32.78	2753580
2023-08-11	32.90	33.36	32.27	32.40	2492451
2023-08-14	20.00	22.45	18.70	21.46	23048415
2023-08-15	20.52	21.08	14.49	14.79	30299598
2023-08-16	15.28	17.25	13.27	14.21	35671397
2023-08-17	10.36	12.44	10.05	12.03	45325173
2023-08-18	13.33	14.20	12.41	13.77	34161340
2023-08-21	13.51	13.59	12.34	13.04	13646507
2023-08-22	12.79	13.41	12.24	13.37	11504836
2023-08-23	13.38	13.38	12.09	12.11	12004341
2023-08-24	12.12	12.56	11.29	11.86	9972466
2023-08-25	9.30	10.36	9.06	9.66	20322170
2023-08-28	13.50	14.74	12.86	13.97	58708158
2023-08-29	13.71	13.98	12.92	13.32	20569072
2023-08-30	13.34	14.40	13.30	13.63	15155757
2023-08-31	14.20	14.65	13.73	14.02	14332367
2023-09-01	13.95	15.39	13.78	15.05	15320985
2023-09-05	14.45	14.45	12.36	12.42	17111728
2023-09-06	12.64	12.73	11.90	12.26	8797018
2023-09-07	12.13	12.52	11.93	12.40	6559158
2023-09-08	12.67	12.89	12.19	12.56	5276933
2023-09-11	12.46	13.36	12.31	13.04	7520267
2023-09-12	13.02	13.14	12.62	13.01	5668070
2023-09-13	13.12	13.45	12.90	13.31	4150833
2023-09-14	13.49	13.74	13.10	13.23	5015424
2023-09-15	13.14	13.62	13.06	13.12	22957907
2023-09-18	13.15	13.16	12.65	13.06	3465955
2023-09-19	13.01	13.85	12.95	13.18	5397309
2023-09-20	13.28	13.36	13.18	13.30	2385002
2023-09-21	13.21	13.31	12.77	12.77	3271540
2023-09-22	12.93	12.93	12.55	12.59	2510659
2023-09-25	12.48	12.55	12.06	12.46	2956209
2023-09-26	12.42	12.79	12.41	12.53	3020464
2023-09-27	12.48	12.82	12.32	12.37	2840070
2023-09-28	12.34	12.65	12.26	12.46	1889055
2023-09-29	12.44	12.66	12.08	12.31	2677851
2023-10-02	12.30	12.35	11.85	11.95	3106556
2023-10-03	11.83	11.92	11.64	11.88	2405905
2023-10-04	11.74	11.87	11.41	11.66	3336592
2023-10-05	11.66	11.84	11.56	11.72	2339302
2023-10-06	11.51	11.92	11.34	11.86	2518258
2023-10-09	11.83	12.26	11.83	12.11	1858745
2023-10-10	12.25	12.54	12.14	12.53	2596540
2023-10-11	12.56	12.69	12.22	12.24	1728660
2023-10-12	12.26	12.27	11.80	12.09	2070063
2023-10-13	12.17	12.41	12.16	12.30	1962079
2023-10-16	12.37	12.64	12.31	12.62	1452021
2023-10-17	12.42	13.02	12.42	12.85	2087413
2023-10-18	12.75	13.00	12.55	12.68	1498499
2023-10-19	12.63	12.76	12.46	12.50	1554968
2023-10-20	12.44	12.67	12.34	12.35	1676907
2023-10-23	12.22	12.42	11.97	12.17	2181189
2023-10-24	12.36	12.46	12.12	12.30	2332741
2023-10-25	12.18	12.66	12.15	12.64	1183634
2023-10-26	12.61	13.47	12.45	13.37	3469384
2023-10-27	13.32	13.40	12.85	12.85	1707679
2023-10-30	12.99	13.16	12.77	12.79	1527108
2023-10-31	12.75	13.64	12.57	12.98	3516175
2023-11-01	12.95	13.40	12.82	13.11	1547006
2023-11-02	13.30	13.56	13.05	13.49	2820730
2023-11-03	13.79	14.14	13.75	13.85	2950620
2023-11-06	14.00	14.01	13.64	13.81	2009364
2023-11-07	13.75	14.28	13.65	13.94	2720015
2023-11-08	14.01	14.03	13.68	13.89	2657246
2023-11-09	14.00	14.65	13.77	14.01	4308310
2023-11-10	12.69	13.00	11.33	11.61	10983375
2023-11-13	11.82	11.87	11.40	11.45	4049324
2023-11-14	11.65	12.62	11.62	12.04	5084781
2023-11-15	12.06	13.02	12.06	12.73	3037865
2023-11-16	12.76	13.33	12.72	13.28	3149598
2023-11-17	13.44	14.02	13.42	13.91	3465098
2023-11-20	13.64	13.79	13.37	13.50	2450291
2023-11-21	13.46	13.53	12.76	12.82	2416937
2023-11-22	12.96	13.01	12.52	12.70	2185742
2023-11-24	12.84	12.87	12.59	12.63	922922
2023-11-27	12.60	12.63	12.37	12.49	1782544
2023-11-28	12.53	12.56	12.26	12.43	1531058
2023-11-29	12.50	12.67	12.38	12.43	1679161
2023-11-30	12.44	12.54	12.08	12.19	4366616
2023-12-01	12.19	12.94	12.13	12.91	2777794
2023-12-04	12.95	13.55	12.93	13.43	2365050
2023-12-05	13.40	13.47	12.96	13.23	2126417
2023-12-06	13.38	13.58	13.17	13.27	2477017
2023-12-07	13.31	13.45	13.24	13.31	1651499
2023-12-08	13.35	13.37	13.00	13.22	2697929
2023-12-11	13.20	13.37	13.11	13.30	1206318
2023-12-12	13.23	13.36	13.09	13.32	1131286
2023-12-13	13.31	13.95	13.13	13.90	2423070
2023-12-14	14.00	14.54	14.00	14.04	2923208
2023-12-15	14.20	14.41	13.86	14.21	6047607
2023-12-18	14.28	14.28	13.65	13.65	2692517
2023-12-19	13.81	14.34	13.78	14.33	3094432
2023-12-20	14.32	14.33	13.81	13.81	2421952
2023-12-21	13.90	14.10	13.71	13.96	5096722
2023-12-22	13.99	14.17	13.84	13.95	1211166
2023-12-26	14.00	14.13	13.91	14.05	1620024
2023-12-27	14.09	14.55	13.86	14.02	3906460
2023-12-28	13.93	14.38	13.89	14.37	2317635
2023-12-29	14.26	14.30	14.00	14.19	1917591
2024-01-02	14.24	16.03	13.95	15.40	5618882
2024-01-03	15.14	15.25	14.71	14.77	3133120
2024-01-04	14.96	14.98	14.31	14.34	2362636
2024-01-05	14.32	15.13	14.20	14.87	2697140
2024-01-08	14.81	15.31	14.69	15.21	1887465
2024-01-09	15.09	15.29	14.82	14.97	1721934
2024-01-10	14.93	14.98	14.41	14.46	2265506
2024-01-11	14.32	14.34	13.76	13.81	2533525
2024-01-12	14.06	14.11	13.21	13.47	2848688
2024-01-16	13.22	13.59	13.13	13.30	1657265
2024-01-17	13.17	13.45	13.03	13.24	1790056
2024-01-18	13.23	13.24	12.75	12.95	2324403
2024-01-19	12.95	12.98	12.60	12.72	1968133
2024-01-22	12.79	12.90	12.64	12.78	1363963
2024-01-23	12.88	13.50	12.83	13.35	2731173
2024-01-24	13.55	14.06	13.17	13.17	3832363
2024-01-25	13.27	13.79	13.20	13.75	1845915
2024-01-26	13.79	14.04	13.78	13.85	4195550
2024-01-29	13.81	13.81	13.36	13.49	1687558
2024-01-30	13.38	13.41	13.04	13.27	1808887
2024-01-31	13.31	13.31	12.95	12.97	2193181
2024-02-01	13.22	13.35	12.88	13.33	1592743
2024-02-02	13.16	13.59	12.92	13.39	2098092
2024-02-05	13.17	13.25	12.96	12.97	1758063
2024-02-06	12.95	13.30	12.77	13.25	1352767
2024-02-07	13.31	13.39	13.06	13.11	1162885
2024-02-08	13.09	13.14	12.89	13.07	1523289
2024-02-09	13.04	13.13	12.92	13.09	1343771
2024-02-12	13.05	13.90	13.05	13.65	2291957
2024-02-13	13.52	13.57	12.91	13.11	2445822
2024-02-14	13.06	13.10	12.15	12.47	5243506
2024-02-15	12.69	13.28	12.68	13.22	4248150
2024-02-16	13.15	13.25	12.97	13.10	1823271
2024-02-20	13.04	13.30	13.00	13.29	3066461
2024-02-21	13.30	13.32	13.10	13.11	1697015
2024-02-22	13.00	13.00	12.60	12.75	2681819
2024-02-23	12.68	12.82	12.61	12.66	1499114
2024-02-26	12.60	12.62	12.22	12.25	2688726
2024-02-27	12.44	12.59	12.31	12.58	1611458
2024-02-28	12.49	12.60	12.30	12.34	1976020
2024-02-29	12.45	12.57	12.16	12.18	2300037
2024-03-01	12.25	12.25	11.83	11.95	3693477
2024-03-04	11.95	12.00	11.43	11.44	2778872
2024-03-05	11.48	11.96	11.46	11.62	2651009
2024-03-06	11.80	11.80	11.35	11.45	1982938
2024-03-07	11.57	11.76	11.53	11.75	1530032
2024-03-08	11.78	11.90	11.66	11.82	2681231
2024-03-11	11.85	11.95	11.65	11.73	1739861
2024-03-12	11.62	11.64	11.16	11.27	3302407
2024-03-13	11.30	11.42	11.13	11.16	1973001
2024-03-14	11.12	11.14	10.77	11.03	2797684
2024-03-15	11.08	11.35	11.02	11.16	3322640
2024-03-18	11.07	11.10	10.83	10.91	1892693
2024-03-19	10.87	11.00	10.73	10.98	1744748
2024-03-20	10.92	11.47	10.87	11.40	1822450
2024-03-21	11.40	11.71	11.31	11.49	1550453
2024-03-22	11.54	11.71	10.93	11.04	2395455
2024-03-25	11.09	11.15	10.94	11.00	1265638
2024-03-26	11.03	11.10	10.83	10.86	1564718
2024-03-27	10.92	11.09	10.91	10.99	2006338
2024-03-28	10.97	11.32	10.90	11.27	2098546
2024-04-01	11.27	11.27	10.89	11.10	1455568
2024-04-02	11.01	11.18	10.90	11.01	1623695
2024-04-03	11.01	11.06	10.87	11.05	1315982
2024-04-04	11.15	11.19	10.98	11.04	1350448
2024-04-05	10.94	10.99	10.78	10.91	2757194
2024-04-08	10.92	11.13	10.85	11.07	1833851
2024-04-09	11.15	11.41	11.11	11.18	1379772
2024-04-10	10.95	10.97	10.76	10.78	2811772
2024-04-11	10.93	10.97	10.55	10.80	1637634
2024-04-12	10.79	10.97	10.64	10.68	1635415
2024-04-15	10.68	10.82	10.58	10.66	1369315
2024-04-16	10.61	10.61	8.74	9.52	12209965
2024-04-17	9.58	9.92	9.26	9.77	4624785
2024-04-18	9.89	10.24	9.81	10.21	3738444
2024-04-19	10.25	10.98	10.20	10.91	3160873
2024-04-22	10.91	10.99	10.67	10.83	2414956
2024-04-23	10.77	11.09	10.71	10.95	1492172
2024-04-24	10.90	10.97	10.73	10.88	1461826
2024-04-25	10.84	11.07	10.32	10.50	3520032
2024-04-26	10.39	10.39	9.44	9.88	5653143
2024-04-29	9.95	10.15	9.93	10.03	3326204
2024-04-30	9.89	10.08	9.77	9.85	2240818
2024-05-01	9.83	10.36	9.77	10.24	3443035
2024-05-02	10.35	10.39	10.06	10.14	2028188
2024-05-03	10.28	10.49	10.16	10.44	1732614
2024-05-06	10.50	10.53	10.09	10.10	2102123
2024-05-07	10.18	10.20	9.86	9.86	1747514
2024-05-08	9.77	10.17	9.72	10.12	1924347
2024-05-09	10.10	10.34	10.06	10.24	1910917
2024-05-10	10.30	10.30	9.95	9.99	3012890
2024-05-13	10.05	11.46	9.97	10.99	5170866
2024-05-14	11.20	11.60	11.04	11.09	3448748
2024-05-15	11.28	11.45	11.20	11.32	2080648
2024-05-16	11.34	11.80	11.25	11.80	2411739
2024-05-17	11.79	11.87	11.47	11.50	2309530
2024-05-20	11.49	11.66	11.13	11.21	1702676
2024-05-21	11.20	11.30	10.93	11.12	1257841
2024-05-22	11.02	11.34	11.02	11.13	1420568
2024-05-23	11.06	11.08	10.62	10.68	1380539
2024-05-24	10.69	10.75	10.57	10.63	1019243
2024-05-28	10.65	10.83	10.30	10.41	1639448
2024-05-29	10.25	10.28	10.11	10.25	1422093
2024-05-30	10.37	10.70	10.34	10.65	1585637
2024-05-31	10.72	11.05	10.69	10.99	1842919
2024-06-03	11.00	11.05	10.68	10.70	1666261
2024-06-04	10.60	10.64	10.36	10.36	1402362
2024-06-05	10.35	10.68	10.27	10.56	1527862
2024-06-06	10.51	10.63	10.24	10.28	1298106
2024-06-07	10.09	10.35	10.03	10.28	1401074
2024-06-10	10.26	10.38	10.12	10.29	1335340
2024-06-11	10.18	10.42	10.13	10.28	1122252
2024-06-12	10.52	10.57	10.03	10.15	2317540
2024-06-13	10.11	10.18	9.74	9.74	2932464
2024-06-14	9.69	9.87	9.38	9.78	2238209
2024-06-17	9.79	9.85	9.63	9.64	1750969
2024-06-18	9.55	9.72	9.37	9.40	1777392
2024-06-20	9.40	9.48	9.27	9.28	1866672
2024-06-21	9.28	9.50	9.13	9.47	3044634
2024-06-24	9.47	9.63	9.41	9.59	1880732
2024-06-25	9.54	9.55	9.03	9.08	2889923
2024-06-26	9.06	9.23	8.96	9.20	2638543
2024-06-27	9.22	9.24	8.95	9.01	2457838
2024-06-28	9.03	9.12	8.83	9.02	19525948
2024-07-01	9.14	9.14	8.04	8.18	6171735
2024-07-02	8.31	8.51	8.16	8.51	3869519
2024-07-03	8.58	8.73	8.42	8.49	2793809
2024-07-05	8.47	8.48	8.06	8.08	3930516
2024-07-08	8.15	8.15	7.63	7.74	5541247
2024-07-09	7.70	8.63	7.61	8.57	5579182
2024-07-10	8.78	10.65	8.75	10.35	16286789
2024-07-11	10.46	11.08	10.40	10.94	6079286
2024-07-12	11.00	11.02	10.32	10.43	5370479
2024-07-15	10.43	10.67	10.12	10.58	2896222
2024-07-16	10.69	12.19	10.60	12.16	7278220
2024-07-17	12.15	13.39	12.15	12.81	9355282
2024-07-18	12.94	13.48	12.59	12.75	8747006
2024-07-19	17.62	18.19	16.54	17.51	23450410
2024-07-22	17.24	17.30	13.81	15.01	14195177
2024-07-23	15.01	16.53	14.86	16.48	6548540
2024-07-24	16.42	17.06	16.20	16.75	6069720
2024-07-25	16.83	16.99	16.01	16.32	3852359
2024-07-26	16.41	17.01	16.26	16.84	3190871
2024-07-29	16.50	16.75	16.13	16.35	2627434
2024-07-30	16.35	16.89	16.33	16.72	2264754
2024-07-31	16.45	17.01	16.33	16.56	2208341
2024-08-01	16.52	16.90	16.46	16.70	2513336
2024-08-02	16.38	16.42	15.66	16.06	2902516
2024-08-05	15.58	16.89	15.20	16.77	4883534
2024-08-06	16.61	16.73	16.07	16.17	2669781
2024-08-07	16.37	16.55	15.24	15.36	3114539
2024-08-08	15.35	16.13	15.17	15.98	1728547
2024-08-09	15.95	16.06	15.44	15.50	2191231
2024-08-12	12.12	13.42	12.10	13.26	9836535
2024-08-13	13.32	13.97	13.27	13.77	3090205
2024-08-14	13.88	13.88	13.07	13.55	4140260
2024-08-15	13.65	13.88	13.38	13.51	2321727
2024-08-16	13.50	13.77	13.19	13.37	2654796
2024-08-19	13.37	13.46	12.21	12.22	4659473
2024-08-20	12.20	12.30	11.87	12.00	3360380
2024-08-21	11.71	12.12	11.57	11.64	2669510
2024-08-22	11.57	11.63	11.03	11.14	2906620
2024-08-23	11.46	11.94	11.36	11.64	3019164
2024-08-26	11.68	11.75	11.43	11.44	1649220
2024-08-27	11.35	11.39	10.88	10.90	2346124
2024-08-28	10.84	11.10	10.83	10.98	1765810
2024-08-29	10.95	11.08	10.75	10.95	1869177
2024-08-30	10.96	10.96	10.53	10.73	2492713
2024-09-03	10.68	11.89	10.57	11.59	4230349
2024-09-04	11.60	12.69	11.60	12.21	3871956
2024-09-05	12.33	12.50	11.12	11.24	2457793
2024-09-06	11.23	11.44	10.84	10.86	1753427
2024-09-09	10.73	11.05	10.63	10.94	1825248
2024-09-10	10.94	11.70	10.80	11.60	2067771
2024-09-11	11.46	11.46	11.12	11.28	1289449
2024-09-12	11.29	11.42	11.08	11.17	1252951
2024-09-13	11.22	12.15	11.22	11.62	3158698
2024-09-16	11.50	13.18	11.40	12.22	5064326
2024-09-17	12.25	12.76	11.92	12.24	1980907
2024-09-18	12.27	12.52	11.99	12.06	1581281
2024-09-19	12.00	12.00	10.82	10.96	6331758
2024-09-20	10.91	11.20	10.62	10.97	4379425
2024-09-23	10.75	11.04	10.63	10.90	2630802
2024-09-24	9.60	10.21	9.52	9.90	41303234
2024-09-25	9.87	10.19	9.84	9.98	11159170
2024-09-26	9.97	10.13	9.83	9.85	14868523
2024-09-27	9.96	10.14	9.81	9.95	4234908
2024-09-30	9.80	9.83	9.54	9.68	5055547
2024-10-01	9.69	9.74	9.11	9.12	6309684
2024-10-02	9.09	9.25	8.84	9.25	4439075
2024-10-03	9.25	9.79	9.02	9.77	5243604
2024-10-04	9.67	9.83	9.64	9.76	3007473
2024-10-07	9.72	9.90	9.60	9.72	3149103
2024-10-08	9.72	9.87	9.58	9.77	3069488
2024-10-09	9.77	9.79	9.26	9.53	4606934
2024-10-10	9.53	9.86	9.43	9.80	2507946
2024-10-11	9.81	9.98	9.71	9.73	1870822
2024-10-14	9.73	10.12	9.62	10.10	2873141
2024-10-15	10.10	10.49	10.02	10.39	3650245
2024-10-16	10.56	10.60	10.30	10.45	2952666
2024-10-17	10.38	10.39	10.10	10.23	2122461
2024-10-18	10.26	10.26	9.91	10.11	2376600
2024-10-21	10.09	10.16	9.78	9.90	2524567
2024-10-22	9.85	10.02	9.76	9.88	2035323
2024-10-23	9.83	9.83	9.65	9.72	1974921
2024-10-24	9.69	9.89	9.63	9.74	1581908
2024-10-25	9.83	9.95	9.70	9.75	2507283
2024-10-28	10.13	10.39	9.96	10.07	5830682
2024-10-29	10.05	10.18	9.93	9.93	3093384
2024-10-30	9.90	10.19	9.85	10.00	3065885
2024-10-31	10.10	10.30	9.98	10.27	2945494
2024-11-01	10.36	10.68	10.10	10.22	3667474
2024-11-04	10.20	10.50	10.15	10.38	3876158
2024-11-05	10.35	10.92	10.18	10.51	4222833
2024-11-06	10.54	10.83	10.38	10.63	2901326
2024-11-07	10.77	10.85	10.31	10.58	3778516
2024-11-08	10.66	10.78	10.40	10.64	4202736
2024-11-11	10.40	10.50	9.40	9.97	7825129
2024-11-12	9.95	10.34	9.90	10.10	2641059
2024-11-13	10.11	10.38	9.70	9.70	3309587
2024-11-14	9.73	9.90	9.60	9.84	2357423
2024-11-15	10.05	10.68	9.85	10.28	4450893
2024-11-18	10.31	10.65	10.30	10.63	2414470
2024-11-19	10.46	10.59	10.35	10.58	1697830
2024-11-20	10.60	10.66	10.36	10.47	1898505
2024-11-21	10.46	10.64	10.36	10.50	1781135
2024-11-22	10.60	10.69	10.49	10.61	1581804
2024-11-25	10.71	11.01	10.69	10.98	3175837
2024-11-26	10.88	10.88	10.36	10.57	2340993
2024-11-27	10.70	10.71	10.46	10.53	2038811
2024-11-29	10.57	10.59	10.37	10.39	1070270
2024-12-02	10.37	10.46	10.20	10.35	3097879
2024-12-03	10.30	10.40	10.05	10.18	2006168
2024-12-04	10.20	10.40	10.12	10.23	3780367
2024-12-05	10.29	10.39	10.16	10.37	2270435
2024-12-06	10.38	10.67	10.31	10.66	1945917
2024-12-09	10.72	10.89	10.51	10.55	2325397
2024-12-10	10.49	10.63	10.31	10.45	1863930
2024-12-11	10.50	10.61	10.20	10.22	3513764
2024-12-12	10.22	10.30	10.03	10.07	2471866
2024-12-13	10.09	10.21	9.92	10.20	2844495
2024-12-16	10.14	10.25	10.00	10.21	3167455
2024-12-17	10.14	10.29	10.10	10.18	2847783
2024-12-18	10.09	10.15	9.62	9.62	4852746
2024-12-19	9.76	9.90	9.59	9.70	3749637
2024-12-20	9.59	10.15	9.59	9.88	8278218
2024-12-23	9.88	9.93	9.71	9.90	2105657
2024-12-24	9.87	10.04	9.83	9.86	987780
2024-12-26	9.85	9.92	9.69	9.91	2474631
2024-12-27	9.85	10.03	9.85	9.94	2264285
2024-12-30	9.92	9.98	9.70	9.74	2668566
2024-12-31	9.78	10.01	9.39	9.73	5962708
2025-01-02	9.74	9.88	9.39	9.45	3527272
2025-01-03	9.40	9.47	9.21	9.33	2818254
2025-01-06	9.32	9.41	9.17	9.18	2589991
2025-01-07	9.16	9.26	9.00	9.08	3055264
2025-01-08	9.00	9.02	8.70	8.91	3821003
2025-01-10	8.73	8.77	8.16	8.18	5155678
2025-01-13	8.17	8.42	8.14	8.30	2738489
2025-01-14	8.34	8.51	8.14	8.39	3121372
2025-01-15	8.59	8.98	8.49	8.86	3165114
2025-01-16	8.85	9.23	8.65	9.14	2808520
2025-01-17	9.23	9.27	9.05	9.14	2980566
2025-01-21	9.22	9.64	9.15	9.57	2761865
2025-01-22	9.53	9.62	9.16	9.17	2804849
2025-01-23	9.19	9.33	9.03	9.09	2281341
2025-01-24	9.06	9.11	8.83	8.94	2631451
2025-01-27	9.00	9.09	8.84	8.99	2625733
2025-01-28	8.95	9.09	8.80	8.97	1847206
2025-01-29	8.95	9.02	8.75	8.81	2435153
2025-01-30	8.87	9.19	8.82	9.06	2221724
2025-01-31	9.12	9.23	9.01	9.14	2062799
2025-02-03	9.05	9.38	8.93	9.33	2655773

Explore More About HE

Coins representing dividend payouts and trends

HE Dividend History

Discover Hawaiian Electric Industries'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

HE Stock Split History

Discover Hawaiian Electric Industries'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

HE Historical Prices

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

Web Analytics