HMC Historical Prices

Summary

Key Stock Metrics

23.41

(December 20, 2024)

52-Week Low

37.90

(March 22, 2024)

52-Week High

44.56

(February 18, 2011)

All-Time High

28.93

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-28	6.25	6.28	6.25	6.28	23200
1993-06-01	6.19	6.19	6.13	6.16	57600
1993-06-02	6.19	6.28	6.19	6.28	64400
1993-06-03	6.41	6.50	6.38	6.50	44000
1993-06-04	6.47	6.50	6.41	6.41	15200
1993-06-07	6.44	6.50	6.44	6.47	33600
1993-06-08	6.34	6.47	6.34	6.47	5200
1993-06-09	6.47	6.47	6.34	6.34	66800
1993-06-10	6.44	6.47	6.44	6.44	6400
1993-06-11	6.47	6.47	6.38	6.38	74400
1993-06-14	6.44	6.47	6.44	6.44	9600
1993-06-15	6.41	6.41	6.38	6.38	119600
1993-06-16	6.38	6.41	6.38	6.38	35200
1993-06-17	6.44	6.44	6.44	6.44	57200
1993-06-18	6.38	6.38	6.28	6.28	8800
1993-06-21	5.88	5.97	5.88	5.88	81200
1993-06-22	6.00	6.03	5.97	5.97	116400
1993-06-23	5.97	5.97	5.84	5.88	18400
1993-06-24	6.00	6.03	5.97	6.03	14000
1993-06-25	5.97	5.97	5.94	5.94	7600
1993-06-28	5.94	5.94	5.94	5.94	3200
1993-06-29	5.97	5.97	5.84	5.84	25600
1993-06-30	5.78	5.88	5.78	5.78	25200
1993-07-01	6.00	6.03	5.97	5.97	23600
1993-07-02	5.81	5.81	5.75	5.78	21200
1993-07-06	5.94	6.00	5.94	6.00	26800
1993-07-07	5.81	5.88	5.75	5.88	54800
1993-07-08	5.84	5.94	5.84	5.91	54800
1993-07-09	6.03	6.03	5.97	5.97	57200
1993-07-12	6.19	6.22	6.16	6.16	20800
1993-07-13	6.16	6.16	6.09	6.09	2000
1993-07-14	5.97	5.97	5.91	5.91	6400
1993-07-15	6.00	6.03	6.00	6.03	8800
1993-07-16	6.00	6.06	6.00	6.06	26000
1993-07-19	6.22	6.28	6.22	6.22	8000
1993-07-20	6.13	6.19	6.09	6.13	9200
1993-07-21	6.13	6.13	6.09	6.09	34400
1993-07-22	6.16	6.25	6.13	6.25	44000
1993-07-23	6.22	6.22	6.16	6.22	40400
1993-07-26	6.22	6.25	6.22	6.22	30800
1993-07-27	6.22	6.28	6.22	6.22	27200
1993-07-28	6.31	6.31	6.25	6.25	27600
1993-07-29	6.47	6.53	6.44	6.44	76000
1993-07-30	6.47	6.53	6.47	6.50	51600
1993-08-02	6.53	6.56	6.47	6.47	81600
1993-08-03	6.56	6.59	6.56	6.59	30000
1993-08-04	6.63	6.66	6.59	6.63	63200
1993-08-05	6.63	6.63	6.56	6.56	76400
1993-08-06	6.50	6.56	6.50	6.53	12000
1993-08-09	6.56	6.66	6.53	6.63	129600
1993-08-10	6.53	6.53	6.50	6.50	84000
1993-08-11	6.59	6.72	6.59	6.72	122000
1993-08-12	6.66	6.66	6.59	6.63	9600
1993-08-13	6.56	6.56	6.50	6.53	26800
1993-08-16	6.69	6.69	6.66	6.69	30000
1993-08-17	6.66	6.78	6.66	6.78	86800
1993-08-18	6.78	6.78	6.72	6.75	73200
1993-08-19	6.72	6.72	6.53	6.59	49200
1993-08-20	6.59	6.59	6.50	6.53	131200
1993-08-23	6.53	6.59	6.53	6.56	19600
1993-08-24	6.53	6.66	6.53	6.59	68800
1993-08-25	6.59	6.66	6.59	6.66	13600
1993-08-26	6.66	6.72	6.66	6.69	32000
1993-08-27	6.91	6.97	6.91	6.97	111200
1993-08-30	6.94	6.97	6.94	6.97	22000
1993-08-31	6.94	7.03	6.94	7.00	82400
1993-09-01	6.97	7.03	6.97	7.00	34000
1993-09-02	7.09	7.16	7.09	7.13	119200
1993-09-03	7.16	7.34	7.16	7.31	91200
1993-09-07	7.31	7.31	7.22	7.22	19600
1993-09-08	7.16	7.16	7.09	7.13	51200
1993-09-09	7.06	7.09	7.03	7.06	40800
1993-09-10	7.03	7.06	7.03	7.06	29200
1993-09-13	7.06	7.09	7.06	7.09	7600
1993-09-14	7.06	7.09	7.06	7.06	12800
1993-09-15	7.03	7.13	7.03	7.06	18000
1993-09-16	7.03	7.03	7.00	7.00	16400
1993-09-17	6.97	7.00	6.94	6.94	7600
1993-09-20	6.91	6.94	6.91	6.94	6800
1993-09-21	6.94	6.94	6.84	6.88	68400
1993-09-22	6.97	7.00	6.94	6.94	7600
1993-09-23	6.91	6.97	6.91	6.94	10000
1993-09-24	6.97	7.13	6.97	7.03	56000
1993-09-27	7.03	7.03	6.97	7.00	50800
1993-09-28	7.09	7.19	7.09	7.19	20400
1993-09-29	7.19	7.19	7.13	7.13	29600
1993-09-30	7.19	7.19	7.16	7.16	18800
1993-10-01	7.16	7.16	7.06	7.09	13200
1993-10-04	7.22	7.25	7.22	7.22	48800
1993-10-05	7.38	7.38	7.34	7.34	52800
1993-10-06	7.59	7.63	7.59	7.59	135600
1993-10-07	7.81	7.84	7.78	7.78	108800
1993-10-08	7.72	7.72	7.63	7.63	107200
1993-10-11	7.66	7.66	7.56	7.56	10000
1993-10-12	7.50	7.53	7.44	7.44	62000
1993-10-13	7.44	7.44	7.41	7.41	7200
1993-10-14	7.38	7.38	7.28	7.31	39600
1993-10-15	7.44	7.47	7.44	7.44	40800
1993-10-18	7.47	7.53	7.44	7.47	80000
1993-10-19	7.50	7.56	7.50	7.50	26000
1993-10-20	7.56	7.63	7.56	7.63	41600
1993-10-21	7.50	7.53	7.47	7.47	7600
1993-10-22	7.38	7.44	7.38	7.38	31600
1993-10-25	7.47	7.47	7.41	7.47	44000
1993-10-26	7.38	7.41	7.34	7.34	24800
1993-10-27	7.34	7.34	7.25	7.25	37200
1993-10-28	7.22	7.28	7.16	7.25	44400
1993-10-29	7.34	7.38	7.31	7.38	4000
1993-11-01	7.34	7.44	7.34	7.38	15600
1993-11-02	7.44	7.56	7.44	7.53	18800
1993-11-03	7.53	7.59	7.53	7.53	34000
1993-11-04	7.31	7.38	7.25	7.25	32000
1993-11-05	7.09	7.09	7.09	7.09	8000
1993-11-08	7.13	7.13	7.09	7.09	25200
1993-11-09	7.00	7.00	6.94	6.97	23200
1993-11-10	6.94	6.94	6.84	6.88	14400
1993-11-11	6.94	6.97	6.94	6.97	42800
1993-11-12	7.13	7.19	7.09	7.19	9200
1993-11-15	7.09	7.09	6.88	6.88	7200
1993-11-16	7.06	7.13	7.06	7.13	16000
1993-11-17	7.00	7.00	6.91	6.91	10000
1993-11-18	6.88	6.94	6.88	6.94	12800
1993-11-19	6.75	6.78	6.75	6.78	12400
1993-11-22	6.34	6.47	6.34	6.44	14400
1993-11-23	6.41	6.47	6.41	6.47	46000
1993-11-24	6.19	6.28	6.09	6.28	72800
1993-11-26	6.22	6.22	6.22	6.22	16800
1993-11-29	6.06	6.22	6.06	6.16	33200
1993-11-30	6.28	6.34	6.28	6.28	40400
1993-12-01	6.59	6.69	6.59	6.63	102000
1993-12-02	6.47	6.47	6.41	6.47	131200
1993-12-03	6.41	6.47	6.41	6.47	3200
1993-12-06	6.38	6.38	6.31	6.38	9600
1993-12-07	6.44	6.44	6.31	6.31	40800
1993-12-08	6.19	6.19	6.16	6.19	14400
1993-12-09	6.31	6.38	6.28	6.34	22800
1993-12-10	6.59	6.59	6.50	6.50	16800
1993-12-13	6.75	6.81	6.75	6.75	32000
1993-12-14	6.75	6.75	6.69	6.69	10800
1993-12-15	6.84	6.91	6.84	6.88	8800
1993-12-16	6.97	7.06	6.97	7.06	221200
1993-12-17	7.00	7.00	6.94	7.00	19200
1993-12-20	6.69	6.81	6.66	6.75	18400
1993-12-21	6.69	6.72	6.63	6.72	13600
1993-12-22	6.66	6.72	6.66	6.66	6000
1993-12-23	6.66	6.66	6.66	6.66	12400
1993-12-27	6.50	6.50	6.47	6.50	9600
1993-12-28	6.59	6.66	6.56	6.59	14800
1993-12-29	6.66	6.78	6.66	6.78	5200
1993-12-30	6.75	6.81	6.72	6.78	79200
1993-12-31	6.81	6.84	6.81	6.81	20400
1994-01-03	6.81	6.84	6.78	6.81	50000
1994-01-04	6.84	6.91	6.84	6.88	14800
1994-01-05	7.13	7.25	7.13	7.25	136800
1994-01-06	7.13	7.16	7.13	7.13	18800
1994-01-07	7.13	7.16	7.09	7.09	8000
1994-01-10	7.09	7.19	7.09	7.13	29600
1994-01-11	7.13	7.13	7.03	7.06	42800
1994-01-12	7.09	7.09	7.00	7.00	3200
1994-01-13	6.97	6.97	6.94	6.97	11600
1994-01-14	7.13	7.16	7.06	7.16	158000
1994-01-17	7.22	7.28	7.22	7.25	20000
1994-01-18	7.25	7.28	7.22	7.22	24800
1994-01-19	7.31	7.34	7.28	7.28	12400
1994-01-20	7.19	7.25	7.19	7.22	11600
1994-01-21	7.09	7.09	6.94	6.97	129600
1994-01-24	7.00	7.00	7.00	7.00	108800
1994-01-25	7.19	7.22	7.13	7.16	28800
1994-01-26	7.28	7.38	7.28	7.31	87200
1994-01-27	7.38	7.38	7.34	7.38	67600
1994-01-28	7.56	7.88	7.50	7.75	234800
1994-01-31	8.00	8.19	7.97	8.16	164800
1994-02-01	7.84	7.91	7.78	7.84	95200
1994-02-02	7.66	7.66	7.56	7.63	84000
1994-02-03	7.22	7.31	7.13	7.28	67200
1994-02-04	7.38	7.38	7.25	7.25	45600
1994-02-07	7.31	7.44	7.31	7.41	156400
1994-02-08	7.53	7.56	7.47	7.50	73200
1994-02-09	7.50	7.56	7.50	7.50	96000
1994-02-10	7.50	7.53	7.50	7.53	128800
1994-02-11	7.53	7.56	7.53	7.53	42800
1994-02-14	7.63	7.72	7.63	7.66	35200
1994-02-15	7.63	7.66	7.63	7.66	66000
1994-02-16	7.66	7.66	7.59	7.66	69600
1994-02-17	7.69	7.78	7.69	7.69	26400
1994-02-18	7.75	7.78	7.75	7.75	11600
1994-02-22	7.88	7.94	7.88	7.88	35600
1994-02-23	8.09	8.09	8.06	8.06	76000
1994-02-24	8.09	8.13	8.06	8.09	92400
1994-02-25	8.19	8.50	8.19	8.50	149200
1994-02-28	8.47	8.50	8.41	8.44	228000
1994-03-01	8.44	8.47	8.38	8.47	40000
1994-03-02	8.34	8.34	8.25	8.28	19200
1994-03-03	8.31	8.38	8.31	8.34	54000
1994-03-04	8.28	8.31	8.28	8.31	38000
1994-03-07	8.28	8.34	8.28	8.31	24000
1994-03-08	8.38	8.38	8.28	8.28	19600
1994-03-09	8.28	8.28	8.19	8.19	22800
1994-03-10	8.22	8.25	8.22	8.22	6800
1994-03-11	8.22	8.25	8.19	8.25	7600
1994-03-14	8.38	8.44	8.31	8.38	33200
1994-03-15	8.31	8.38	8.31	8.34	16800
1994-03-16	8.25	8.25	8.16	8.16	18000
1994-03-17	8.38	8.38	8.25	8.28	12000
1994-03-18	8.25	8.31	8.25	8.28	18400
1994-03-21	8.22	8.25	8.22	8.22	4400
1994-03-22	8.22	8.31	8.22	8.31	14000
1994-03-23	8.28	8.28	8.22	8.22	10400
1994-03-24	8.19	8.19	8.06	8.06	254000
1994-03-25	8.13	8.13	8.03	8.03	27600
1994-03-28	8.25	8.31	8.25	8.31	8400
1994-03-29	8.31	8.31	8.31	8.31	13200
1994-03-30	8.25	8.28	8.25	8.25	33600
1994-03-31	8.06	8.09	8.00	8.09	45600
1994-04-04	8.06	8.25	8.00	8.13	39600
1994-04-05	8.16	8.34	8.16	8.28	63600
1994-04-06	8.09	8.09	8.00	8.03	44000
1994-04-07	8.13	8.13	8.03	8.09	50000
1994-04-08	8.09	8.13	8.06	8.13	6400
1994-04-11	8.34	8.34	8.28	8.28	29200
1994-04-12	8.28	8.28	8.28	8.28	1200
1994-04-13	8.44	8.50	8.41	8.44	160800
1994-04-14	8.38	8.41	8.34	8.34	8800
1994-04-15	8.44	8.47	8.44	8.44	34000
1994-04-18	8.44	8.44	8.38	8.44	11600
1994-04-19	8.53	8.63	8.47	8.53	64000
1994-04-20	8.34	8.38	8.28	8.34	20000
1994-04-21	8.34	8.34	8.31	8.31	4800
1994-04-22	8.28	8.41	8.28	8.38	49600
1994-04-25	8.38	8.38	8.38	8.38	800
1994-04-26	8.28	8.28	8.19	8.19	36800
1994-04-28	8.25	8.31	8.25	8.28	39600
1994-04-29	8.28	8.28	8.22	8.25	24000
1994-05-02	8.25	8.25	8.25	8.25	800
1994-05-03	8.28	8.28	8.19	8.22	27600
1994-05-04	8.25	8.25	8.22	8.22	7600
1994-05-05	8.19	8.22	8.16	8.22	10400
1994-05-06	8.22	8.31	8.22	8.22	9200
1994-05-09	8.31	8.34	8.28	8.31	53600
1994-05-10	8.38	8.44	8.38	8.38	19200
1994-05-11	8.56	8.56	8.50	8.50	21200
1994-05-12	8.56	8.56	8.50	8.56	10000
1994-05-13	8.50	8.50	8.44	8.44	20800
1994-05-16	8.38	8.41	8.28	8.28	34000
1994-05-17	8.34	8.34	8.28	8.31	46400
1994-05-18	8.25	8.31	8.22	8.25	36800
1994-05-19	8.25	8.25	8.22	8.22	24000
1994-05-20	8.34	8.41	8.34	8.34	51600
1994-05-23	8.44	8.53	8.44	8.53	29600
1994-05-24	8.72	8.84	8.69	8.81	215200
1994-05-25	8.91	8.94	8.88	8.91	64000
1994-05-26	8.94	8.94	8.81	8.84	133600
1994-05-27	8.91	9.06	8.91	9.06	103200
1994-05-31	9.03	9.03	8.97	9.03	52000
1994-06-01	9.13	9.22	9.13	9.13	48000
1994-06-02	9.22	9.31	9.19	9.31	102000
1994-06-03	9.16	9.22	9.13	9.16	112800
1994-06-06	9.00	9.00	8.97	8.97	64400
1994-06-07	9.13	9.25	9.09	9.19	93600
1994-06-08	9.34	9.38	9.25	9.25	95200
1994-06-09	9.28	9.34	9.25	9.34	62000
1994-06-10	9.31	9.34	9.25	9.28	76000
1994-06-13	9.28	9.38	9.28	9.38	56000
1994-06-14	9.34	9.44	9.34	9.41	128000
1994-06-15	9.34	9.38	9.34	9.38	147200
1994-06-16	9.34	9.34	9.28	9.34	32000
1994-06-17	9.34	9.38	9.31	9.31	54000
1994-06-20	9.25	9.34	9.25	9.34	54000
1994-06-21	9.34	9.34	9.25	9.25	45200
1994-06-22	9.28	9.28	9.22	9.25	33200
1994-06-23	9.25	9.25	9.19	9.25	103200
1994-06-24	9.25	9.28	9.19	9.25	35600
1994-06-27	9.19	9.19	9.09	9.19	54400
1994-06-28	9.16	9.16	9.00	9.00	332000
1994-06-29	9.03	9.03	9.00	9.00	27200
1994-06-30	8.84	8.84	8.78	8.78	101200
1994-07-01	8.72	8.75	8.72	8.75	66800
1994-07-05	8.94	9.09	8.94	9.03	34000
1994-07-06	8.97	8.97	8.91	8.91	44400
1994-07-07	8.88	8.91	8.88	8.91	7200
1994-07-08	8.88	8.94	8.84	8.88	117600
1994-07-11	8.91	8.97	8.91	8.97	39600
1994-07-12	8.97	8.97	8.91	8.94	26800
1994-07-13	8.88	8.94	8.88	8.94	24800
1994-07-14	9.00	9.06	9.00	9.00	58400
1994-07-15	9.22	9.25	9.13	9.25	447600
1994-07-18	9.16	9.16	9.09	9.13	9600
1994-07-19	9.13	9.13	9.09	9.09	30400
1994-07-20	9.09	9.13	9.06	9.13	55200
1994-07-21	9.13	9.13	9.09	9.09	6800
1994-07-22	8.97	8.97	8.94	8.94	4800
1994-07-25	8.78	8.78	8.69	8.69	28000
1994-07-26	8.72	8.72	8.66	8.66	22000
1994-07-27	8.59	8.63	8.53	8.59	38800
1994-07-28	8.59	8.69	8.59	8.69	16800
1994-07-29	8.69	8.72	8.69	8.69	44800
1994-08-01	8.69	8.72	8.66	8.66	40400
1994-08-02	8.69	8.75	8.69	8.75	21200
1994-08-03	8.69	8.72	8.69	8.72	7600
1994-08-04	8.72	8.72	8.63	8.63	26400
1994-08-05	8.63	8.63	8.53	8.56	34000
1994-08-08	8.50	8.66	8.50	8.66	224400
1994-08-09	8.56	8.59	8.53	8.56	20000
1994-08-10	8.53	8.63	8.53	8.56	10800
1994-08-11	8.56	8.69	8.56	8.63	18400
1994-08-12	8.56	8.56	8.53	8.56	38000
1994-08-15	8.56	8.56	8.47	8.47	20000
1994-08-16	8.50	8.63	8.50	8.59	9600
1994-08-17	8.66	8.66	8.56	8.56	26400
1994-08-18	8.63	8.69	8.63	8.63	22000
1994-08-19	8.50	8.59	8.50	8.59	33200
1994-08-22	8.56	8.56	8.47	8.53	10400
1994-08-23	8.50	8.53	8.50	8.50	48000
1994-08-24	8.59	8.59	8.56	8.56	15600
1994-08-25	8.56	8.56	8.47	8.47	52000
1994-08-26	8.34	8.38	8.34	8.38	34800
1994-08-29	8.28	8.28	8.25	8.25	13600
1994-08-30	8.25	8.25	8.16	8.22	18400
1994-08-31	8.22	8.25	8.22	8.22	36800
1994-09-01	8.28	8.34	8.28	8.31	139600
1994-09-02	8.38	8.38	8.31	8.31	17600
1994-09-06	8.34	8.34	8.19	8.19	211600
1994-09-07	8.13	8.13	8.06	8.06	86800
1994-09-08	8.13	8.16	8.09	8.16	24800
1994-09-09	8.00	8.09	7.91	8.00	85200
1994-09-12	7.94	7.97	7.94	7.94	16400
1994-09-13	8.09	8.16	8.09	8.16	74800
1994-09-14	8.09	8.16	8.09	8.16	3600
1994-09-15	8.16	8.16	8.13	8.16	6000
1994-09-16	8.13	8.16	8.13	8.16	49600
1994-09-19	8.16	8.16	8.13	8.16	48800
1994-09-20	8.38	8.44	8.38	8.41	22800
1994-09-21	8.38	8.44	8.38	8.41	14000
1994-09-22	8.41	8.44	8.38	8.38	46400
1994-09-23	8.41	8.41	8.34	8.34	15200
1994-09-26	8.34	8.38	8.34	8.38	13600
1994-09-27	8.22	8.22	8.22	8.22	18400
1994-09-28	8.22	8.34	8.22	8.28	8400
1994-09-29	8.34	8.41	8.34	8.34	24000
1994-09-30	8.28	8.41	8.28	8.34	40000
1994-10-03	8.34	8.38	8.31	8.31	10800
1994-10-04	8.34	8.34	8.31	8.31	19200
1994-10-05	8.59	8.63	8.56	8.63	44800
1994-10-06	8.75	8.81	8.75	8.81	13600
1994-10-07	8.81	8.88	8.78	8.88	16800
1994-10-10	8.88	8.88	8.81	8.88	31600
1994-10-11	8.84	8.84	8.72	8.75	50400
1994-10-12	8.72	8.84	8.72	8.84	11600
1994-10-13	8.88	8.88	8.81	8.81	12400
1994-10-14	8.84	8.88	8.84	8.88	19200
1994-10-17	8.88	8.94	8.88	8.91	32400
1994-10-18	8.88	8.88	8.81	8.81	6400
1994-10-19	8.78	8.81	8.75	8.75	170400
1994-10-20	8.81	8.81	8.75	8.78	525200
1994-10-21	8.84	8.94	8.81	8.94	32800
1994-10-24	8.91	8.91	8.81	8.84	132400
1994-10-25	8.78	8.84	8.78	8.84	53600
1994-10-26	8.75	8.75	8.66	8.69	28000
1994-10-27	8.69	8.81	8.69	8.75	22400
1994-10-28	8.59	8.66	8.59	8.66	25600
1994-10-31	8.72	8.72	8.69	8.72	8000
1994-11-01	8.69	8.75	8.69	8.69	14800
1994-11-02	8.75	8.75	8.72	8.72	6000
1994-11-03	8.69	8.72	8.69	8.72	2800
1994-11-04	8.66	8.66	8.56	8.59	14400
1994-11-07	8.53	8.59	8.50	8.59	39200
1994-11-08	8.56	8.59	8.56	8.56	7200
1994-11-09	8.50	8.53	8.47	8.47	32000
1994-11-10	8.53	8.59	8.53	8.59	27600
1994-11-11	8.59	8.59	8.53	8.53	8400
1994-11-14	8.59	8.63	8.59	8.63	21200
1994-11-15	8.66	8.69	8.66	8.66	9600
1994-11-16	8.63	8.63	8.50	8.50	59200
1994-11-17	8.50	8.50	8.47	8.47	12400
1994-11-18	8.56	8.59	8.53	8.59	52400
1994-11-21	8.59	8.66	8.59	8.63	40800
1994-11-22	8.66	8.66	8.47	8.47	74000
1994-11-23	8.44	8.47	8.38	8.38	46000
1994-11-25	8.38	8.38	8.31	8.31	11200
1994-11-28	8.28	8.28	8.28	8.28	2800
1994-11-29	8.31	8.31	8.25	8.25	16800
1994-11-30	8.31	8.34	8.31	8.31	14400
1994-12-01	8.41	8.41	8.31	8.31	43600
1994-12-02	8.34	8.38	8.31	8.38	30000
1994-12-05	8.50	8.63	8.50	8.59	16400
1994-12-06	8.63	8.63	8.53	8.63	11600
1994-12-07	8.56	8.63	8.56	8.63	14000
1994-12-08	8.59	8.66	8.59	8.59	7600
1994-12-09	8.53	8.53	8.47	8.47	64800
1994-12-12	8.53	8.56	8.50	8.56	18800
1994-12-13	8.50	8.50	8.47	8.47	8400
1994-12-14	8.50	8.50	8.44	8.47	17200
1994-12-15	8.53	8.56	8.44	8.56	16000
1994-12-16	8.53	8.53	8.47	8.53	47200
1994-12-19	8.47	8.47	8.41	8.44	18000
1994-12-20	8.47	8.53	8.47	8.53	12000
1994-12-21	8.53	8.63	8.53	8.56	31200
1994-12-22	8.69	8.72	8.69	8.72	14000
1994-12-23	8.69	8.75	8.69	8.75	29600
1994-12-27	8.72	8.81	8.72	8.75	8800
1994-12-28	8.88	8.88	8.78	8.81	29200
1994-12-29	8.94	8.94	8.91	8.91	18400
1994-12-30	8.81	8.94	8.81	8.88	29200
1995-01-03	8.81	8.84	8.78	8.84	3200
1995-01-04	8.88	8.88	8.81	8.88	6400
1995-01-05	8.78	8.81	8.78	8.81	46000
1995-01-06	8.78	8.78	8.66	8.66	25600
1995-01-09	8.75	8.78	8.69	8.78	18800
1995-01-10	8.84	8.91	8.78	8.88	64000
1995-01-11	8.88	8.94	8.88	8.94	30000
1995-01-12	8.91	8.94	8.91	8.91	7600
1995-01-13	8.97	8.97	8.91	8.97	22000
1995-01-16	8.97	8.97	8.91	8.97	7600
1995-01-17	8.84	8.84	8.75	8.78	30000
1995-01-18	8.66	8.66	8.59	8.63	37600
1995-01-19	8.25	8.28	8.22	8.25	111200
1995-01-20	8.28	8.31	8.28	8.31	23600
1995-01-23	8.00	8.03	7.97	8.03	86000
1995-01-24	8.09	8.19	8.09	8.16	63600
1995-01-25	8.19	8.19	8.13	8.13	39600
1995-01-26	8.19	8.19	8.13	8.19	10000
1995-01-27	8.16	8.16	8.13	8.16	16400
1995-01-30	8.19	8.19	8.16	8.19	12400
1995-01-31	7.97	7.97	7.94	7.94	19200
1995-02-01	7.75	7.75	7.72	7.75	35200
1995-02-02	7.72	7.72	7.63	7.69	18400
1995-02-03	7.69	7.81	7.69	7.81	16000
1995-02-06	7.88	7.94	7.88	7.91	14000
1995-02-07	7.88	7.88	7.72	7.81	23200
1995-02-08	7.81	7.84	7.78	7.81	16400
1995-02-09	7.69	7.69	7.63	7.63	14800
1995-02-10	7.63	7.69	7.63	7.69	7600
1995-02-13	7.72	7.75	7.72	7.75	30000
1995-02-14	7.78	7.78	7.72	7.78	23200
1995-02-15	7.75	7.84	7.75	7.84	28000
1995-02-16	7.66	7.78	7.66	7.78	50000
1995-02-17	7.81	7.97	7.81	7.97	16800
1995-02-21	7.97	8.03	7.94	8.03	33200
1995-02-22	7.97	8.00	7.94	8.00	10800
1995-02-23	8.00	8.00	7.97	8.00	18800
1995-02-24	7.94	7.94	7.84	7.88	14800
1995-02-27	7.75	7.75	7.66	7.66	9600
1995-02-28	7.69	7.72	7.69	7.72	87600
1995-03-01	7.72	7.72	7.66	7.72	20400
1995-03-02	7.78	7.81	7.72	7.72	45600
1995-03-03	7.75	7.84	7.75	7.81	17200
1995-03-06	7.94	7.97	7.94	7.97	42400
1995-03-07	8.00	8.09	8.00	8.00	91200
1995-03-08	8.03	8.06	7.94	8.00	54800
1995-03-09	8.00	8.00	7.84	7.88	57600
1995-03-10	7.78	7.78	7.66	7.72	78800
1995-03-13	7.75	7.75	7.75	7.75	5600
1995-03-14	7.56	7.56	7.47	7.50	81600
1995-03-15	7.75	7.84	7.75	7.84	34400
1995-03-16	7.88	7.88	7.75	7.75	8000
1995-03-17	7.66	7.69	7.63	7.66	27200
1995-03-20	7.63	7.72	7.63	7.72	38800
1995-03-21	7.66	7.72	7.63	7.66	17200
1995-03-22	7.59	7.63	7.53	7.56	60800
1995-03-23	7.56	7.59	7.56	7.59	14000
1995-03-24	7.63	7.69	7.63	7.69	36400
1995-03-27	8.00	8.03	8.00	8.00	52400
1995-03-28	8.22	8.22	8.16	8.16	52800
1995-03-29	8.16	8.19	8.13	8.13	46400
1995-03-30	8.09	8.13	8.06	8.13	66800
1995-03-31	8.25	8.31	8.19	8.22	40000
1995-04-03	8.16	8.19	8.09	8.13	15200
1995-04-04	8.09	8.13	8.03	8.03	21200
1995-04-05	7.97	8.13	7.97	8.06	32400
1995-04-06	7.94	7.94	7.84	7.88	36400
1995-04-07	7.84	7.88	7.84	7.84	40400
1995-04-10	7.91	7.94	7.91	7.94	12400
1995-04-11	8.06	8.06	7.94	8.00	32400
1995-04-12	8.09	8.19	8.09	8.16	44000
1995-04-13	8.16	8.25	8.16	8.19	31200
1995-04-17	8.25	8.28	8.22	8.25	28400
1995-04-18	8.34	8.38	8.31	8.34	42000
1995-04-19	7.97	8.25	7.97	8.25	54000
1995-04-20	8.31	8.38	8.25	8.25	52800
1995-04-21	8.34	8.41	8.34	8.38	38800
1995-04-24	8.44	8.50	8.41	8.41	36800
1995-04-25	8.44	8.53	8.44	8.47	24000
1995-04-26	8.38	8.38	8.31	8.31	14400
1995-04-27	8.25	8.28	8.22	8.28	24400
1995-04-28	8.22	8.22	8.16	8.19	21600
1995-05-01	8.25	8.25	8.19	8.19	7200
1995-05-02	8.25	8.28	8.25	8.25	4800
1995-05-03	8.25	8.41	8.25	8.41	13600
1995-05-04	8.38	8.50	8.34	8.41	69600
1995-05-05	8.41	8.44	8.38	8.41	18400
1995-05-08	8.34	8.41	8.28	8.34	41600
1995-05-09	8.25	8.25	8.22	8.25	32000
1995-05-10	7.88	7.91	7.84	7.88	86800
1995-05-11	7.69	7.69	7.66	7.69	103600
1995-05-12	7.66	7.66	7.53	7.66	160000
1995-05-15	7.69	7.69	7.59	7.66	34400
1995-05-16	7.59	7.59	7.50	7.59	100800
1995-05-17	7.56	7.59	7.50	7.56	85600
1995-05-18	7.53	7.59	7.53	7.53	17600
1995-05-19	7.53	7.56	7.50	7.56	49600
1995-05-22	7.47	7.47	7.44	7.47	22000
1995-05-23	7.44	7.47	7.38	7.44	60400
1995-05-24	7.31	7.38	7.31	7.38	10400
1995-05-25	7.44	7.56	7.44	7.53	47600
1995-05-26	7.56	7.59	7.50	7.59	30800
1995-05-30	7.63	7.66	7.59	7.66	61200
1995-05-31	7.63	7.63	7.56	7.59	36400
1995-06-01	7.41	7.44	7.38	7.41	36400
1995-06-02	7.44	7.50	7.44	7.50	43600
1995-06-05	7.44	7.47	7.41	7.41	34400
1995-06-06	7.16	7.19	7.16	7.16	107600
1995-06-07	7.22	7.25	7.13	7.16	80000
1995-06-08	7.13	7.16	7.13	7.16	32400
1995-06-09	6.91	6.94	6.91	6.94	109600
1995-06-12	6.97	6.97	6.88	6.91	44400
1995-06-13	6.97	7.03	6.97	7.03	54800
1995-06-14	7.03	7.06	7.03	7.06	78000
1995-06-15	7.03	7.06	7.00	7.06	44400
1995-06-16	7.06	7.09	7.03	7.06	20400
1995-06-19	7.06	7.22	7.06	7.22	48000
1995-06-20	7.22	7.28	7.16	7.16	143200
1995-06-21	7.22	7.25	7.19	7.22	20000
1995-06-22	7.22	7.34	7.22	7.28	36400
1995-06-23	7.34	7.53	7.34	7.50	140000
1995-06-26	7.63	7.63	7.50	7.50	55200
1995-06-27	7.53	7.53	7.44	7.47	68400
1995-06-28	7.41	7.84	7.41	7.84	156800
1995-06-29	7.69	7.69	7.56	7.63	86000
1995-06-30	7.63	7.69	7.63	7.69	18000
1995-07-03	7.69	7.69	7.59	7.66	20400
1995-07-05	7.75	7.78	7.75	7.78	21200
1995-07-06	7.94	7.94	7.91	7.94	117200
1995-07-07	8.06	8.16	8.03	8.13	94000
1995-07-10	8.22	8.31	8.22	8.31	42400
1995-07-11	8.25	8.25	8.19	8.19	54800
1995-07-12	8.06	8.06	8.03	8.06	29600
1995-07-13	8.06	8.09	8.00	8.03	56800
1995-07-14	8.06	8.06	8.03	8.06	8400
1995-07-17	8.13	8.22	8.13	8.13	52800
1995-07-18	8.13	8.19	8.09	8.13	26400
1995-07-19	8.13	8.13	7.78	7.94	17600
1995-07-20	7.81	8.00	7.81	8.00	30400
1995-07-21	8.00	8.03	7.94	7.97	26800
1995-07-24	8.03	8.09	8.03	8.06	43600
1995-07-25	8.09	8.09	8.00	8.00	12000
1995-07-26	8.00	8.09	8.00	8.00	26800
1995-07-27	8.06	8.22	8.06	8.22	63200
1995-07-28	8.16	8.16	8.06	8.09	21600
1995-07-31	8.09	8.16	8.09	8.09	11600
1995-08-01	8.09	8.13	7.97	8.03	46400
1995-08-02	8.00	8.06	8.00	8.03	324800
1995-08-03	8.34	8.41	8.34	8.38	99200
1995-08-04	8.44	8.44	8.34	8.34	17200
1995-08-07	8.47	8.50	8.34	8.34	25200
1995-08-08	8.34	8.47	8.34	8.44	28000
1995-08-09	8.47	8.47	8.41	8.41	7600
1995-08-10	8.34	8.34	8.25	8.28	10000
1995-08-11	8.34	8.34	8.09	8.09	49200
1995-08-14	8.16	8.22	8.16	8.19	7600
1995-08-15	8.19	8.31	8.19	8.25	18400
1995-08-16	8.66	8.72	8.63	8.69	108400
1995-08-17	8.69	8.75	8.69	8.72	30400
1995-08-18	8.78	8.78	8.66	8.66	26400
1995-08-21	8.66	8.75	8.66	8.72	16400
1995-08-22	8.69	8.72	8.59	8.59	30800
1995-08-23	8.59	8.66	8.56	8.56	30400
1995-08-24	8.69	8.75	8.66	8.72	140800
1995-08-25	8.66	8.66	8.63	8.63	18400
1995-08-28	8.63	8.63	8.56	8.56	25200
1995-08-29	8.56	8.59	8.50	8.56	30000
1995-08-30	8.50	8.56	8.50	8.50	12800
1995-08-31	8.75	8.78	8.72	8.72	26400
1995-09-01	8.78	8.88	8.78	8.84	54000
1995-09-05	8.69	8.69	8.66	8.66	12800
1995-09-06	8.59	8.63	8.53	8.53	21600
1995-09-07	8.50	8.53	8.47	8.50	6800
1995-09-08	8.44	8.56	8.44	8.56	32000
1995-09-11	8.59	8.75	8.56	8.75	44400
1995-09-12	8.63	8.69	8.59	8.69	230800
1995-09-13	8.44	8.44	8.28	8.28	87200
1995-09-14	8.25	8.25	8.19	8.25	14800
1995-09-15	8.13	8.28	8.13	8.28	52000
1995-09-18	8.22	8.22	8.09	8.13	18000
1995-09-19	7.91	7.91	7.84	7.91	35600
1995-09-20	8.00	8.19	8.00	8.19	38400
1995-09-21	8.25	8.31	8.22	8.31	34000
1995-09-22	8.31	8.38	8.31	8.38	18800
1995-09-25	8.31	8.31	8.25	8.28	12000
1995-09-26	8.13	8.25	8.13	8.25	18400
1995-09-27	8.13	8.28	8.13	8.22	21600
1995-09-28	8.38	8.56	8.38	8.56	43600
1995-09-29	8.94	8.97	8.88	8.91	45600
1995-10-02	8.66	8.75	8.66	8.75	14800
1995-10-03	8.81	8.84	8.69	8.69	15600
1995-10-04	8.69	8.69	8.66	8.69	6000
1995-10-05	8.81	8.81	8.69	8.69	65600
1995-10-06	8.72	8.84	8.72	8.84	23600
1995-10-09	8.84	8.84	8.78	8.81	22400
1995-10-10	8.94	8.97	8.88	8.97	108000
1995-10-11	8.72	8.75	8.69	8.75	11200
1995-10-12	8.81	8.91	8.81	8.84	21600
1995-10-13	8.84	8.91	8.84	8.84	15600
1995-10-16	8.81	8.88	8.81	8.84	10800
1995-10-17	8.81	8.88	8.78	8.88	13200
1995-10-18	8.84	8.91	8.84	8.88	9200
1995-10-19	8.88	8.91	8.81	8.81	7600
1995-10-20	8.84	8.91	8.84	8.91	24400
1995-10-23	8.94	9.31	8.94	9.31	128400
1995-10-24	9.25	9.31	9.16	9.19	61200
1995-10-25	9.16	9.31	8.97	9.31	204000
1995-10-26	9.09	9.09	9.00	9.09	68400
1995-10-27	8.94	9.06	8.84	9.03	54800
1995-10-30	8.88	9.00	8.81	9.00	49600
1995-10-31	9.00	9.00	8.88	8.88	88800
1995-11-01	8.69	8.72	8.63	8.72	83200
1995-11-02	8.94	8.97	8.94	8.94	48000
1995-11-03	8.97	8.97	8.81	8.88	14000
1995-11-06	8.81	8.88	8.75	8.84	104400
1995-11-07	8.88	8.88	8.88	8.88	20400
1995-11-08	8.91	8.91	8.88	8.91	5600
1995-11-09	8.91	8.91	8.91	8.91	1600
1995-11-10	8.88	8.94	8.88	8.91	17600
1995-11-13	8.88	8.88	8.84	8.88	26800
1995-11-14	8.91	8.91	8.88	8.88	28800
1995-11-15	8.91	9.06	8.91	9.06	18800
1995-11-16	9.06	9.09	9.06	9.06	130800
1995-11-17	9.13	9.31	9.09	9.31	120000
1995-11-20	9.22	9.22	9.16	9.16	68400
1995-11-21	9.13	9.19	9.13	9.19	58400
1995-11-22	9.09	9.13	9.00	9.00	59200
1995-11-24	9.03	9.03	8.91	8.94	42800
1995-11-27	8.94	8.97	8.94	8.97	56000
1995-11-28	8.94	9.06	8.94	9.06	30400
1995-11-29	9.00	9.00	8.94	9.00	11200
1995-11-30	9.06	9.09	9.00	9.03	10400
1995-12-01	9.09	9.19	9.09	9.13	10000
1995-12-04	9.13	9.25	9.13	9.22	6400
1995-12-05	9.19	9.31	9.19	9.25	80400
1995-12-06	9.31	9.34	9.28	9.34	4400
1995-12-07	9.34	9.56	9.34	9.50	59600
1995-12-08	9.72	9.88	9.69	9.81	107600
1995-12-11	9.75	9.84	9.72	9.84	39600
1995-12-12	9.91	9.91	9.81	9.88	12800
1995-12-13	9.84	9.88	9.84	9.84	34400
1995-12-14	9.84	9.91	9.84	9.88	93200
1995-12-15	9.91	9.91	9.72	9.75	26000
1995-12-18	9.69	9.69	9.63	9.69	15600
1995-12-19	9.66	9.72	9.63	9.72	96400
1995-12-20	9.72	9.81	9.69	9.78	58000
1995-12-21	9.72	10.22	9.72	10.19	109200
1995-12-22	10.19	10.44	10.19	10.31	49600
1995-12-26	10.31	10.63	10.31	10.63	94400
1995-12-27	10.47	10.50	10.34	10.50	70000
1995-12-28	10.38	10.50	10.38	10.41	18800
1995-12-29	10.34	10.50	10.34	10.44	5600
1996-01-02	10.44	10.59	10.44	10.59	32400
1996-01-03	10.59	10.72	10.59	10.66	33600
1996-01-04	11.19	11.56	11.19	11.56	224400
1996-01-05	11.31	11.41	11.28	11.34	128000
1996-01-08	11.13	11.25	11.13	11.25	6000
1996-01-09	11.19	11.19	11.03	11.19	27200
1996-01-10	11.22	11.22	10.75	11.03	68400
1996-01-11	11.06	11.16	10.97	11.16	78400
1996-01-12	10.50	10.63	10.47	10.56	473600
1996-01-15	10.63	10.69	10.56	10.66	101600
1996-01-16	10.66	10.66	10.50	10.59	184800
1996-01-17	10.56	10.91	10.56	10.84	56800
1996-01-18	10.69	10.75	10.59	10.75	184000
1996-01-19	10.75	10.94	10.75	10.91	83200
1996-01-22	10.75	10.75	10.69	10.72	34400
1996-01-23	10.44	10.50	10.41	10.41	131200
1996-01-24	10.50	10.56	10.50	10.56	91600
1996-01-25	10.44	10.44	10.25	10.25	51600
1996-01-26	10.53	10.63	10.53	10.59	25200
1996-01-29	10.59	10.81	10.59	10.69	34000
1996-01-30	10.66	10.75	10.59	10.75	54000
1996-01-31	10.75	11.09	10.75	11.06	46800
1996-02-01	11.13	11.22	11.09	11.19	99200
1996-02-02	11.25	11.25	11.06	11.13	135600
1996-02-05	11.06	11.28	11.06	11.22	19600
1996-02-06	11.16	11.25	11.13	11.19	21200
1996-02-07	11.19	11.34	11.19	11.28	60400
1996-02-08	11.25	11.38	11.19	11.28	80800
1996-02-09	11.06	11.19	11.06	11.19	72000
1996-02-12	11.13	11.16	11.06	11.13	78000
1996-02-13	11.06	11.38	11.03	11.22	74800
1996-02-14	11.19	11.25	11.19	11.22	42800
1996-02-15	11.22	11.44	11.22	11.38	94800
1996-02-16	11.38	11.50	11.31	11.34	90800
1996-02-20	11.13	11.19	11.03	11.06	24400
1996-02-21	10.94	11.13	10.94	11.09	158800
1996-02-22	11.03	11.13	10.94	11.06	619200
1996-02-23	10.94	10.97	10.81	10.84	158800
1996-02-26	10.84	10.91	10.84	10.88	40000
1996-02-27	10.81	10.84	10.66	10.69	584000
1996-02-28	10.56	10.66	10.56	10.63	293600
1996-02-29	10.56	10.69	10.47	10.63	25600
1996-03-01	10.47	10.59	10.47	10.53	86000
1996-03-04	10.59	10.72	10.59	10.69	156000
1996-03-05	10.47	10.56	10.41	10.50	146000
1996-03-06	10.31	10.34	10.22	10.34	118400
1996-03-07	10.25	10.38	10.22	10.38	79200
1996-03-08	10.41	10.47	10.19	10.19	50800
1996-03-11	10.13	10.28	10.13	10.28	41600
1996-03-12	10.22	10.25	10.16	10.25	20400
1996-03-13	10.25	10.34	10.19	10.31	9600
1996-03-14	10.31	10.31	10.09	10.16	13200
1996-03-15	10.16	10.56	10.16	10.44	33600
1996-03-18	10.31	10.47	10.28	10.38	75600
1996-03-19	10.41	10.56	10.41	10.53	94800
1996-03-20	10.47	10.53	10.47	10.53	107200
1996-03-21	10.53	10.81	10.53	10.78	148800
1996-03-22	10.78	10.94	10.78	10.94	50400
1996-03-25	10.91	11.19	10.91	11.13	105200
1996-03-26	11.00	11.16	11.00	11.13	42800
1996-03-27	11.06	11.13	11.00	11.09	108800
1996-03-28	11.03	11.06	10.97	11.06	22800
1996-03-29	10.97	11.06	10.75	10.75	88000
1996-04-01	10.66	10.91	10.66	10.91	16400
1996-04-02	10.84	10.88	10.72	10.78	28800
1996-04-03	10.94	10.94	10.75	10.91	55200
1996-04-04	10.84	10.94	10.78	10.91	71600
1996-04-08	10.91	10.91	10.75	10.78	87200
1996-04-09	10.84	10.84	10.75	10.78	113200
1996-04-10	10.75	11.00	10.75	10.84	66400
1996-04-11	10.75	10.75	10.50	10.50	94800
1996-04-12	10.53	10.69	10.53	10.69	94800
1996-04-15	10.75	10.75	10.63	10.72	43200
1996-04-16	10.66	10.75	10.59	10.75	16400
1996-04-17	10.84	10.88	10.72	10.81	42400
1996-04-18	10.84	10.94	10.81	10.88	11200
1996-04-19	10.94	11.06	10.94	11.00	82000
1996-04-22	11.13	11.25	11.09	11.09	78400
1996-04-23	11.09	11.25	11.09	11.25	50800
1996-04-24	11.31	11.38	11.28	11.28	181200
1996-04-25	11.22	11.25	11.13	11.19	81600
1996-04-26	11.19	11.34	11.19	11.34	68000
1996-04-29	11.31	11.34	11.28	11.34	26000
1996-04-30	11.28	11.34	11.28	11.31	42800
1996-05-01	11.25	11.25	11.19	11.19	5600
1996-05-02	11.16	11.16	10.88	11.00	81200
1996-05-03	11.06	11.13	11.00	11.09	39600
1996-05-06	11.06	11.16	10.94	11.13	117600
1996-05-07	11.03	11.09	11.00	11.03	70800
1996-05-08	11.13	11.28	11.09	11.25	44800
1996-05-09	11.19	11.38	11.19	11.28	31600
1996-05-10	11.22	11.50	11.19	11.41	98800
1996-05-13	11.34	11.34	11.22	11.31	16800
1996-05-14	11.25	11.25	11.13	11.13	45200
1996-05-15	11.13	11.63	11.13	11.47	58000
1996-05-16	11.41	11.50	11.38	11.38	12800
1996-05-17	11.38	11.47	11.31	11.44	17200
1996-05-20	11.41	11.47	11.41	11.47	7600
1996-05-21	11.59	11.69	11.59	11.66	74800
1996-05-22	12.00	12.19	12.00	12.16	84000
1996-05-23	12.03	12.06	12.03	12.06	54400
1996-05-24	12.00	12.09	12.00	12.00	22400
1996-05-28	11.88	11.91	11.81	11.88	133600
1996-05-29	11.88	12.00	11.88	11.97	163600
1996-05-30	12.06	12.06	11.97	12.00	140400
1996-05-31	12.03	12.03	11.94	11.94	24400
1996-06-03	11.91	11.94	11.88	11.94	151200
1996-06-04	12.00	12.13	12.00	12.09	118000
1996-06-05	12.16	12.19	12.13	12.19	49200
1996-06-06	12.22	12.22	12.06	12.06	33600
1996-06-07	12.00	12.13	12.00	12.03	12800
1996-06-10	12.06	12.16	12.06	12.16	7600
1996-06-11	12.13	12.16	12.06	12.16	8800
1996-06-12	12.13	12.44	12.13	12.44	72000
1996-06-13	12.38	12.59	12.31	12.59	40800
1996-06-14	12.50	12.75	12.41	12.53	59600
1996-06-17	12.63	12.78	12.56	12.63	40400
1996-06-18	12.75	13.00	12.75	13.00	221600
1996-06-19	13.06	13.13	13.00	13.13	77200
1996-06-20	13.13	13.22	13.06	13.16	48800
1996-06-21	13.09	13.38	13.09	13.28	62000
1996-06-24	13.25	13.75	13.25	13.75	167200
1996-06-25	13.56	13.56	13.44	13.50	249200
1996-06-26	13.50	13.50	13.38	13.38	38800
1996-06-27	13.25	13.25	13.00	13.03	215600
1996-06-28	13.03	13.03	12.72	12.75	460800
1996-07-01	12.84	13.00	12.84	13.00	77600
1996-07-02	12.88	12.91	12.88	12.91	52400
1996-07-03	12.84	12.94	12.84	12.88	8000
1996-07-05	12.75	12.75	12.63	12.75	151200
1996-07-08	12.44	12.56	12.38	12.53	208800
1996-07-09	12.53	12.75	12.53	12.75	42000
1996-07-10	12.50	12.50	12.41	12.47	131200
1996-07-11	12.38	12.50	12.38	12.50	97200
1996-07-12	12.34	12.38	12.31	12.34	51200
1996-07-15	12.44	12.44	12.31	12.38	87600
1996-07-16	12.34	12.41	12.16	12.28	123200
1996-07-17	12.22	12.22	12.09	12.13	26400
1996-07-18	12.06	12.13	12.03	12.13	18800
1996-07-19	12.00	12.00	11.97	11.97	10400
1996-07-22	11.88	11.88	11.72	11.72	34800
1996-07-23	11.66	11.81	11.66	11.69	69200
1996-07-24	11.63	11.63	11.53	11.56	9600
1996-07-25	11.75	11.75	11.50	11.59	42400
1996-07-26	11.66	11.81	11.66	11.72	24400
1996-07-29	11.66	11.94	11.66	11.94	24800
1996-07-30	11.81	12.06	11.81	11.97	50800
1996-07-31	12.00	12.06	12.00	12.00	120000
1996-08-01	12.03	12.16	12.03	12.16	259600
1996-08-02	12.19	12.19	12.13	12.16	68800
1996-08-05	12.13	12.31	12.13	12.25	18400
1996-08-06	12.00	12.00	11.88	11.88	51200
1996-08-07	11.88	11.88	11.78	11.81	72400
1996-08-08	11.78	11.78	11.69	11.72	30000
1996-08-09	11.75	11.75	11.63	11.63	118800
1996-08-12	11.56	11.66	11.53	11.66	18800
1996-08-13	11.59	11.81	11.59	11.75	14400
1996-08-14	11.75	11.94	11.72	11.94	14000
1996-08-15	11.88	11.88	11.81	11.81	9200
1996-08-16	11.50	11.63	11.50	11.63	25200
1996-08-19	11.56	11.81	11.56	11.78	36400
1996-08-20	11.75	11.84	11.75	11.84	30800
1996-08-21	11.84	11.88	11.75	11.88	94000
1996-08-22	11.88	11.88	11.78	11.81	14400
1996-08-23	11.88	12.13	11.88	12.06	59600
1996-08-26	12.06	12.06	11.84	11.94	42000
1996-08-27	11.97	12.00	11.88	12.00	52000
1996-08-28	12.00	12.00	11.94	12.00	132400
1996-08-29	11.84	11.88	11.75	11.78	137600
1996-08-30	11.66	11.66	11.53	11.53	57600
1996-09-03	11.47	11.47	11.38	11.38	67200
1996-09-04	11.56	11.59	11.50	11.53	38800
1996-09-05	11.69	11.81	11.69	11.81	57600
1996-09-06	11.75	11.84	11.75	11.84	22400
1996-09-09	11.88	11.91	11.75	11.75	21200
1996-09-10	11.88	12.09	11.88	12.00	76800
1996-09-11	12.09	12.25	12.09	12.25	169200
1996-09-12	12.22	12.22	12.19	12.19	135200
1996-09-13	12.31	12.47	12.28	12.47	28800
1996-09-16	12.53	12.63	12.50	12.63	86000
1996-09-17	12.56	12.75	12.53	12.75	18400
1996-09-18	12.53	12.63	12.53	12.63	28800
1996-09-19	12.63	12.72	12.63	12.72	40400
1996-09-20	12.72	12.72	12.66	12.72	26000
1996-09-23	12.72	12.78	12.72	12.78	5200
1996-09-24	12.59	12.66	12.56	12.63	89600
1996-09-25	12.50	12.56	12.50	12.56	8800
1996-09-26	12.56	12.63	12.41	12.44	66000
1996-09-27	12.50	12.59	12.50	12.56	14800
1996-09-30	12.63	12.66	12.56	12.66	75600
1996-10-01	12.69	12.69	12.63	12.69	32800
1996-10-02	12.75	12.94	12.72	12.81	201600
1996-10-03	12.63	12.69	12.47	12.56	102000
1996-10-04	12.47	12.47	12.34	12.47	52800
1996-10-07	12.34	12.34	12.22	12.25	44400
1996-10-08	12.13	12.13	12.06	12.09	636400
1996-10-09	12.03	12.13	12.00	12.09	14800
1996-10-10	12.16	12.22	12.09	12.19	17600
1996-10-11	12.16	12.25	12.16	12.25	21200
1996-10-14	12.28	12.31	12.25	12.31	79600
1996-10-15	12.38	12.44	12.34	12.44	52000
1996-10-16	12.44	12.44	12.38	12.44	22000
1996-10-17	12.31	12.38	12.31	12.38	24800
1996-10-18	12.41	12.47	12.41	12.44	33600
1996-10-21	12.13	12.22	12.03	12.09	141200
1996-10-22	12.03	12.09	11.94	12.06	98800
1996-10-23	11.88	11.94	11.81	11.94	75200
1996-10-24	12.00	12.00	11.97	12.00	27200
1996-10-25	11.81	12.00	11.81	11.97	82000
1996-10-28	11.94	11.97	11.88	11.94	63200
1996-10-29	11.91	11.97	11.88	11.94	30000
1996-10-30	11.97	11.97	11.81	11.94	86400
1996-10-31	11.94	11.94	11.84	11.91	30400
1996-11-01	11.88	11.97	11.88	11.97	24400
1996-11-04	11.97	12.00	11.88	11.97	44800
1996-11-05	11.81	11.91	11.81	11.84	28800
1996-11-06	12.22	12.22	12.13	12.19	76800
1996-11-07	12.41	12.50	12.38	12.44	91600
1996-11-08	12.53	12.66	12.50	12.66	44800
1996-11-11	12.66	12.69	12.63	12.69	46800
1996-11-12	12.63	12.75	12.63	12.75	28400
1996-11-13	12.75	12.75	12.66	12.69	17600
1996-11-14	12.66	12.75	12.66	12.66	75200
1996-11-15	12.88	13.00	12.88	12.97	87200
1996-11-18	12.91	12.94	12.81	12.84	68800
1996-11-19	13.13	13.25	13.13	13.16	96000
1996-11-20	13.41	13.50	13.41	13.41	129600
1996-11-21	13.75	13.84	13.69	13.72	170000
1996-11-22	13.75	13.75	13.56	13.66	182000
1996-11-25	14.16	14.19	14.13	14.19	56000
1996-11-26	14.53	14.59	14.38	14.38	116400
1996-11-27	15.31	15.31	15.00	15.03	92000
1996-11-29	14.84	14.84	14.66	14.84	30000
1996-12-02	14.59	14.66	14.31	14.41	179200
1996-12-03	14.16	14.16	14.00	14.06	101600
1996-12-04	14.22	14.22	14.13	14.19	35200
1996-12-05	14.69	14.81	14.66	14.75	103200
1996-12-06	14.63	14.69	14.50	14.53	31600
1996-12-09	14.47	14.53	14.41	14.41	64800
1996-12-10	14.44	14.56	14.44	14.47	26400
1996-12-11	14.00	14.00	13.81	13.84	70000
1996-12-12	13.88	13.88	13.75	13.78	37200
1996-12-13	13.75	13.81	13.66	13.69	47600
1996-12-16	14.00	14.00	13.81	13.81	84000
1996-12-17	14.13	14.16	14.03	14.13	263600
1996-12-18	14.25	14.31	14.25	14.31	15600
1996-12-19	14.25	14.41	14.25	14.28	89200
1996-12-20	14.25	14.31	14.16	14.19	38000
1996-12-23	14.13	14.25	14.13	14.19	78000
1996-12-24	14.06	14.09	14.03	14.09	6800
1996-12-26	14.34	14.44	14.34	14.38	20800
1996-12-27	14.44	14.47	14.31	14.31	14400
1996-12-30	14.34	14.34	14.13	14.13	18000
1996-12-31	14.09	14.16	14.06	14.16	33600
1997-01-02	14.16	14.22	14.13	14.22	37200
1997-01-03	14.22	14.25	14.16	14.25	31600
1997-01-06	14.25	14.31	14.25	14.28	198000
1997-01-07	14.22	14.22	14.13	14.13	69200
1997-01-08	14.00	14.00	13.81	13.81	51600
1997-01-09	13.63	13.63	13.19	13.47	502400
1997-01-10	13.31	13.31	13.00	13.06	159200
1997-01-13	13.22	13.44	13.22	13.41	398800
1997-01-14	13.56	13.75	13.56	13.69	140400
1997-01-15	13.75	13.81	13.75	13.81	37600
1997-01-16	13.88	14.16	13.81	14.16	84000
1997-01-17	13.72	13.84	13.66	13.81	102800
1997-01-20	13.50	13.53	13.47	13.50	173200
1997-01-21	13.47	13.56	13.44	13.53	73600
1997-01-22	13.59	13.63	13.53	13.59	42400
1997-01-23	13.63	13.66	13.56	13.56	86400
1997-01-24	13.44	13.47	13.31	13.47	129600
1997-01-27	13.28	13.31	13.25	13.25	48400
1997-01-28	13.41	13.56	13.41	13.44	56800
1997-01-29	13.56	13.63	13.47	13.50	26000
1997-01-30	13.53	13.53	13.41	13.47	83600
1997-01-31	13.41	13.50	13.38	13.50	50400
1997-02-03	13.38	13.47	13.22	13.44	204000
1997-02-04	13.28	13.34	13.25	13.31	507200
1997-02-05	12.91	13.06	12.91	13.03	316400
1997-02-06	13.03	13.03	12.81	13.00	105200
1997-02-07	13.06	13.28	13.06	13.25	79600
1997-02-10	13.69	13.78	13.69	13.78	176000
1997-02-11	13.84	13.91	13.84	13.88	204800
1997-02-12	14.09	14.47	14.09	14.44	163200
1997-02-13	14.69	15.13	14.69	15.13	428400
1997-02-14	15.00	15.25	14.91	15.09	436400
1997-02-18	15.00	15.13	15.00	15.09	156800
1997-02-19	15.00	15.06	14.88	14.91	302000
1997-02-20	15.25	15.50	15.19	15.50	316400
1997-02-21	15.63	15.63	15.31	15.50	295200
1997-02-24	15.03	15.31	14.88	15.31	1085600
1997-02-25	15.09	15.31	15.09	15.31	665200
1997-02-26	15.22	15.41	15.16	15.41	1598400
1997-02-27	15.50	16.09	15.47	16.09	1438800
1997-02-28	15.50	15.72	15.50	15.63	681200
1997-03-03	15.44	15.66	15.44	15.66	1070800
1997-03-04	15.81	16.28	15.75	16.22	868000
1997-03-05	15.75	16.22	15.75	16.00	1853600
1997-03-06	15.38	15.59	15.34	15.50	1500400
1997-03-07	15.25	15.47	15.25	15.38	592000
1997-03-10	15.72	15.81	15.69	15.72	112800
1997-03-11	15.53	15.53	15.41	15.50	65600
1997-03-12	15.16	15.22	14.69	14.75	2258800
1997-03-13	14.50	14.50	14.19	14.25	295200
1997-03-14	14.53	14.94	14.50	14.88	150800
1997-03-17	14.81	14.84	14.63	14.75	106400
1997-03-18	14.88	14.91	14.72	14.84	150000
1997-03-19	14.72	14.75	14.66	14.69	54800
1997-03-20	14.63	14.66	14.44	14.59	98800
1997-03-21	15.00	15.00	14.84	14.84	472400
1997-03-24	14.56	14.69	14.53	14.69	132400
1997-03-25	14.69	14.75	14.53	14.75	150000
1997-03-26	14.75	14.84	14.63	14.84	155600
1997-03-27	14.81	14.81	14.69	14.72	85600
1997-03-31	14.75	14.75	14.59	14.63	74400
1997-04-01	14.75	14.94	14.75	14.91	124000
1997-04-02	14.91	14.91	14.75	14.75	68000
1997-04-03	14.78	14.88	14.72	14.81	59600
1997-04-04	14.84	14.88	14.69	14.88	128800
1997-04-07	15.25	15.41	15.25	15.38	147200
1997-04-08	15.41	15.47	15.34	15.38	92000
1997-04-09	15.34	15.44	15.25	15.25	39200
1997-04-10	15.09	15.09	15.00	15.06	160800
1997-04-11	15.00	15.06	15.00	15.00	87200
1997-04-14	14.81	14.81	14.59	14.63	46800
1997-04-15	14.75	14.88	14.72	14.88	60800
1997-04-16	14.94	14.94	14.84	14.91	62800
1997-04-17	14.69	14.75	14.69	14.75	43600
1997-04-18	14.63	14.66	14.53	14.66	57600
1997-04-21	14.63	14.81	14.63	14.75	197600
1997-04-22	15.13	15.25	15.13	15.25	124000
1997-04-23	15.38	15.41	15.31	15.38	170400
1997-04-24	15.16	15.44	15.16	15.38	159200
1997-04-25	15.31	15.34	15.28	15.31	53600
1997-04-28	15.47	15.47	15.31	15.44	82400
1997-04-29	15.47	15.59	15.47	15.59	94400
1997-04-30	15.59	15.66	15.47	15.63	84400
1997-05-01	15.38	15.44	15.31	15.38	95200
1997-05-02	15.69	15.94	15.69	15.81	146800
1997-05-05	15.88	16.19	15.88	16.09	254800
1997-05-06	16.25	16.38	16.19	16.34	102400
1997-05-07	16.38	16.50	16.28	16.34	138000
1997-05-08	16.47	16.72	16.38	16.69	164000
1997-05-09	16.56	16.66	16.53	16.56	172800
1997-05-12	16.38	16.44	16.16	16.28	439600
1997-05-13	16.13	16.19	15.50	15.88	565600
1997-05-14	15.97	16.06	15.97	16.00	92800
1997-05-15	16.06	16.06	15.78	15.81	583600
1997-05-16	15.88	15.88	15.66	15.66	95200
1997-05-19	16.00	16.09	15.97	16.09	801200
1997-05-20	16.09	16.13	15.91	16.06	437600
1997-05-21	15.38	15.38	14.47	14.50	1873200
1997-05-22	14.63	14.94	14.63	14.88	1104000
1997-05-23	15.16	15.50	15.16	15.28	252400
1997-05-27	15.34	15.38	15.28	15.31	130400
1997-05-28	15.50	15.53	15.47	15.47	242400
1997-05-29	15.41	15.44	15.34	15.34	80400
1997-05-30	14.91	15.13	14.84	15.13	365600
1997-06-02	15.34	15.50	15.31	15.47	373200
1997-06-03	15.38	15.41	15.31	15.34	28800
1997-06-04	15.38	15.50	15.38	15.47	37600
1997-06-05	15.41	15.47	15.28	15.38	73600
1997-06-06	15.28	15.28	15.16	15.22	154800
1997-06-09	15.25	15.28	15.09	15.13	180000
1997-06-10	15.19	15.22	15.00	15.09	148000
1997-06-11	15.09	15.09	14.91	14.94	66400
1997-06-12	14.75	14.88	14.75	14.88	107200
1997-06-13	14.56	14.94	14.56	14.75	324000
1997-06-16	15.00	15.25	15.00	15.06	856400
1997-06-17	15.09	15.09	14.91	14.94	258400
1997-06-18	14.88	14.97	14.84	14.91	263600
1997-06-19	14.53	14.69	14.53	14.66	304000
1997-06-20	14.25	14.44	14.25	14.28	423200
1997-06-23	14.31	14.31	14.28	14.31	107600
1997-06-24	14.63	14.63	14.59	14.61	298000
1997-06-25	14.88	14.94	14.75	14.78	346000
1997-06-26	14.78	14.81	14.69	14.81	389600
1997-06-27	14.81	14.91	14.80	14.80	115600
1997-06-30	15.03	15.06	14.94	15.05	713600
1997-07-01	14.75	14.91	14.69	14.91	239600
1997-07-02	14.88	14.91	14.84	14.88	132800
1997-07-03	14.88	15.03	14.84	14.98	43600
1997-07-07	14.50	14.59	14.44	14.55	264400
1997-07-08	14.69	14.72	14.59	14.67	89200
1997-07-09	14.94	15.00	14.78	14.81	404000
1997-07-10	15.09	15.19	15.06	15.16	414400
1997-07-11	15.19	15.20	15.05	15.13	56000
1997-07-14	15.39	15.39	15.30	15.33	665600
1997-07-15	15.38	15.44	15.33	15.34	128800
1997-07-16	15.75	15.91	15.75	15.89	848000
1997-07-17	15.94	15.95	15.81	15.83	116800
1997-07-18	15.03	15.06	15.00	15.02	280800
1997-07-21	15.00	15.00	14.84	15.00	110400
1997-07-22	15.13	15.22	15.06	15.06	69200
1997-07-23	15.13	15.23	15.13	15.22	104400
1997-07-24	15.63	15.66	15.52	15.58	107200
1997-07-25	15.83	15.95	15.63	15.66	330400
1997-07-28	16.13	16.36	16.11	16.27	418400
1997-07-29	16.47	16.56	16.45	16.52	236400
1997-07-30	16.44	16.50	16.30	16.44	114000
1997-07-31	16.63	16.69	16.52	16.52	365200
1997-08-01	16.28	16.38	16.03	16.23	73600
1997-08-04	15.88	15.91	15.81	15.88	87600
1997-08-05	15.39	15.47	15.34	15.45	300800
1997-08-06	15.75	15.81	15.72	15.81	224000
1997-08-07	15.66	15.70	15.56	15.69	69200
1997-08-08	15.97	15.97	15.75	15.83	345600
1997-08-11	15.59	15.59	15.50	15.58	56000
1997-08-12	15.53	15.53	15.44	15.44	39600
1997-08-13	15.56	15.63	15.52	15.59	97200
1997-08-14	16.05	16.08	16.00	16.02	158800
1997-08-15	16.00	16.00	15.81	15.81	13600
1997-08-18	15.83	15.86	15.69	15.86	59200
1997-08-19	15.52	15.56	15.44	15.55	106000
1997-08-20	15.59	15.78	15.59	15.73	52400
1997-08-21	15.58	15.58	15.50	15.52	58800
1997-08-22	15.41	15.41	15.06	15.25	155200
1997-08-25	15.31	15.39	15.16	15.31	62400
1997-08-26	15.25	15.39	15.25	15.36	43200
1997-08-27	15.25	15.33	15.13	15.19	50800
1997-08-28	15.25	15.28	15.11	15.20	72400
1997-08-29	15.34	15.38	15.13	15.13	79200
1997-09-02	15.13	15.34	15.13	15.34	67600
1997-09-03	15.63	15.78	15.63	15.75	220400
1997-09-04	15.81	15.94	15.77	15.83	83600
1997-09-05	16.00	16.02	15.84	15.88	86800
1997-09-08	16.09	16.19	16.06	16.13	66400
1997-09-09	16.31	16.31	16.17	16.23	166400
1997-09-10	16.03	16.06	15.91	15.91	50800
1997-09-11	15.78	15.78	15.59	15.63	72400
1997-09-12	15.45	15.55	15.44	15.55	109600
1997-09-15	15.59	15.73	15.55	15.59	40800
1997-09-16	15.77	15.80	15.73	15.77	57600
1997-09-17	15.77	15.80	15.73	15.75	66800
1997-09-18	16.13	16.22	16.03	16.13	157600
1997-09-19	16.88	16.88	16.70	16.81	382000
1997-09-22	17.38	17.38	17.14	17.25	194400
1997-09-23	17.28	17.31	17.20	17.22	294800
1997-09-24	18.03	18.06	17.91	17.91	202000
1997-09-25	17.89	18.00	17.58	17.58	97600
1997-09-26	17.56	17.63	17.38	17.44	170000
1997-09-29	17.42	17.56	17.38	17.39	68000
1997-09-30	17.41	17.50	17.34	17.44	45200
1997-10-01	17.86	17.91	17.83	17.84	55200
1997-10-02	17.91	17.91	17.59	17.63	41600
1997-10-03	17.81	17.88	17.77	17.81	33200
1997-10-06	18.00	18.06	18.00	18.03	70800
1997-10-07	17.94	17.97	17.75	17.97	69600
1997-10-08	17.94	17.97	17.78	17.88	29200
1997-10-09	17.69	17.73	17.64	17.73	30800
1997-10-10	17.80	17.86	17.75	17.77	26000
1997-10-13	17.53	17.63	17.53	17.63	41600
1997-10-14	17.75	17.81	17.67	17.69	30400
1997-10-15	18.25	18.25	18.11	18.13	138800
1997-10-16	18.78	18.78	18.44	18.44	198400
1997-10-17	18.44	18.44	18.08	18.13	74800
1997-10-20	18.34	18.50	18.31	18.50	57200
1997-10-21	18.50	18.55	18.44	18.50	56400
1997-10-22	18.33	18.33	18.06	18.13	62800
1997-10-23	17.56	17.56	17.00	17.00	258800
1997-10-24	17.13	17.31	16.97	16.97	128800
1997-10-27	16.84	16.88	15.91	15.94	259200
1997-10-28	15.50	17.34	15.50	17.34	355600
1997-10-29	17.28	17.34	16.77	16.78	137200
1997-10-30	16.72	16.72	16.28	16.52	133600
1997-10-31	16.58	16.72	16.56	16.72	54800
1997-11-03	16.88	17.36	16.88	17.33	113200
1997-11-04	17.25	17.25	16.89	16.89	135200
1997-11-05	16.83	16.83	16.53	16.63	147200
1997-11-06	16.69	16.75	16.63	16.67	77200
1997-11-07	16.17	16.17	16.00	16.03	56000
1997-11-10	16.09	16.17	15.95	15.95	54800
1997-11-11	16.13	16.34	16.09	16.31	149600
1997-11-12	16.16	16.16	15.83	15.83	26000
1997-11-13	16.28	16.38	16.25	16.31	79200
1997-11-14	16.28	16.61	16.28	16.53	62400
1997-11-17	17.13	17.25	16.97	17.00	69200
1997-11-18	17.33	17.33	16.78	16.94	72000
1997-11-19	16.91	16.95	16.88	16.91	56000
1997-11-20	17.00	17.06	16.80	17.00	22800
1997-11-21	17.25	17.25	16.89	16.89	122400
1997-11-24	16.64	16.69	16.44	16.44	88800
1997-11-25	16.50	16.66	16.34	16.52	82400
1997-11-26	17.03	17.09	16.81	16.94	63200
1997-11-28	17.63	17.77	17.63	17.75	151200
1997-12-01	18.23	18.28	18.16	18.25	194400
1997-12-02	18.22	18.23	18.02	18.11	133600
1997-12-03	18.00	18.05	17.84	18.00	167200
1997-12-04	18.03	18.13	17.84	18.03	51600
1997-12-05	18.22	18.22	18.03	18.11	94000
1997-12-08	18.63	18.75	18.63	18.64	103600
1997-12-09	19.11	19.14	18.77	18.84	140000
1997-12-10	18.75	18.84	18.64	18.69	178000
1997-12-11	18.75	18.75	18.03	18.03	118000
1997-12-12	18.09	18.22	18.02	18.09	75200
1997-12-15	17.84	17.91	17.63	17.63	39200
1997-12-16	17.75	17.98	17.69	17.92	52800
1997-12-17	18.38	18.47	18.27	18.38	71200
1997-12-18	18.34	18.34	17.94	17.95	72400
1997-12-19	17.89	17.89	17.58	17.69	50800
1997-12-22	17.45	17.73	17.45	17.66	59200
1997-12-23	17.72	17.72	17.39	17.44	36400
1997-12-24	17.55	17.59	17.38	17.59	45200
1997-12-26	18.00	18.00	17.84	17.88	24400
1997-12-29	18.19	18.31	18.16	18.31	58000
1997-12-30	18.38	18.47	18.34	18.44	35600
1997-12-31	18.39	18.47	18.39	18.47	17600
1998-01-02	18.25	18.42	18.25	18.36	47200
1998-01-05	17.94	18.00	17.81	17.83	45200
1998-01-06	17.78	18.08	17.78	17.98	34800
1998-01-07	18.05	18.08	18.02	18.08	29600
1998-01-08	18.03	18.03	17.77	17.77	19200
1998-01-09	17.70	17.75	17.41	17.48	99200
1998-01-12	17.38	17.44	17.31	17.34	69600
1998-01-13	17.25	17.47	17.25	17.45	44400
1998-01-14	17.77	17.91	17.77	17.81	101200
1998-01-15	17.81	18.03	17.81	18.03	41600
1998-01-16	19.09	19.13	18.97	19.06	262400
1998-01-20	18.88	18.94	18.80	18.88	54400
1998-01-21	18.83	18.89	18.77	18.81	74400
1998-01-22	18.81	18.81	18.58	18.64	18000
1998-01-23	18.78	18.86	18.77	18.84	94400
1998-01-26	18.58	18.66	18.50	18.63	64800
1998-01-27	18.23	18.50	18.23	18.39	90400
1998-01-28	18.22	18.41	18.22	18.33	19600
1998-01-29	18.50	18.72	18.50	18.66	38400
1998-01-30	18.44	18.55	18.38	18.48	44800
1998-02-02	18.48	18.56	18.42	18.52	41200
1998-02-03	18.63	18.63	18.39	18.47	46000
1998-02-04	18.50	18.58	18.25	18.31	63200
1998-02-05	18.50	18.50	18.22	18.34	132800
1998-02-06	18.36	18.67	18.36	18.64	54800
1998-02-09	18.48	18.53	18.25	18.25	49600
1998-02-10	17.88	18.16	17.88	18.14	163600
1998-02-11	18.25	18.25	18.11	18.25	36000
1998-02-12	18.03	18.23	18.02	18.03	102800
1998-02-13	17.81	17.88	17.80	17.83	43200
1998-02-17	18.13	18.19	18.08	18.14	35200
1998-02-18	18.08	18.08	17.94	17.98	8800
1998-02-19	17.69	17.69	17.45	17.50	97600
1998-02-20	17.44	17.44	17.27	17.31	74800
1998-02-23	16.97	17.16	16.94	17.00	160400
1998-02-24	17.03	17.20	17.00	17.14	78400
1998-02-25	17.08	17.17	17.08	17.08	150800
1998-02-26	17.25	17.48	17.20	17.48	303200
1998-02-27	17.48	17.61	17.38	17.59	58400
1998-03-02	17.50	17.53	17.42	17.42	89600
1998-03-03	17.44	17.50	17.31	17.44	123600
1998-03-04	17.50	17.53	17.28	17.45	76400
1998-03-05	17.34	17.34	17.22	17.27	96000
1998-03-06	17.28	17.47	17.28	17.41	23600
1998-03-09	17.47	17.48	17.36	17.44	43600
1998-03-10	17.45	17.45	17.31	17.33	24400
1998-03-11	17.00	17.00	16.78	16.88	112800
1998-03-12	16.88	16.92	16.70	16.81	41200
1998-03-13	16.97	17.08	16.97	17.03	48400
1998-03-16	17.02	17.06	16.94	17.00	52000
1998-03-17	17.19	17.22	17.02	17.14	67200
1998-03-18	17.08	17.08	17.00	17.03	47200
1998-03-19	16.91	16.92	16.78	16.91	126400
1998-03-20	16.91	17.06	16.91	17.02	66800
1998-03-23	17.02	17.02	16.91	16.97	84800
1998-03-24	17.16	17.48	17.09	17.48	84800
1998-03-25	17.47	17.59	17.42	17.59	115200
1998-03-26	18.03	18.36	18.03	18.31	188800
1998-03-27	18.00	18.00	17.84	17.94	52000
1998-03-30	17.69	17.69	17.50	17.56	34400
1998-03-31	17.97	17.97	17.75	17.75	26800
1998-04-01	17.75	17.75	17.63	17.66	76000
1998-04-02	17.63	17.64	17.45	17.59	39200
1998-04-03	17.22	17.25	16.95	17.00	135200
1998-04-06	17.00	17.22	16.97	17.13	72000
1998-04-07	17.08	17.13	17.00	17.06	38000
1998-04-08	17.28	17.61	17.28	17.53	252000
1998-04-09	17.59	17.80	17.56	17.75	187600
1998-04-13	17.75	17.75	17.69	17.70	21600
1998-04-14	17.70	17.75	17.59	17.67	115200
1998-04-15	17.61	17.70	17.56	17.61	61200
1998-04-16	17.50	17.50	17.25	17.30	56400
1998-04-17	17.23	17.23	17.13	17.19	24400
1998-04-20	17.06	17.06	17.00	17.03	65600
1998-04-21	17.28	17.38	17.27	17.31	174400
1998-04-22	17.64	17.81	17.64	17.80	144000
1998-04-23	17.73	17.84	17.73	17.80	45200
1998-04-24	18.16	18.25	18.16	18.16	112000
1998-04-27	17.78	17.81	17.72	17.72	193600
1998-04-28	17.91	18.05	17.91	17.98	42400
1998-04-29	18.05	18.09	17.95	18.09	15600
1998-04-30	18.28	18.31	18.20	18.20	44000
1998-05-01	18.14	18.25	18.05	18.06	18800
1998-05-04	18.03	18.06	17.91	18.03	82000
1998-05-05	18.00	18.11	17.98	18.11	113200
1998-05-06	17.95	17.95	17.84	17.86	63200
1998-05-07	17.69	17.69	17.59	17.59	50000
1998-05-08	17.56	17.64	17.56	17.59	88800
1998-05-11	17.86	18.11	17.84	18.08	110000
1998-05-12	17.81	17.81	17.41	17.44	155200
1998-05-13	17.44	17.50	17.19	17.25	72400
1998-05-14	17.22	17.36	17.22	17.31	30400
1998-05-15	17.19	17.25	17.00	17.09	49200
1998-05-18	17.06	17.06	16.89	16.98	45600
1998-05-19	16.88	16.95	16.75	16.89	67200
1998-05-20	16.89	16.98	16.89	16.97	32000
1998-05-21	17.16	17.31	17.16	17.31	54400
1998-05-22	17.25	17.28	17.02	17.09	20800
1998-05-26	17.03	17.06	16.88	16.88	86000
1998-05-27	16.88	16.91	16.77	16.81	21200
1998-05-28	16.86	16.94	16.86	16.92	45600
1998-05-29	17.03	17.08	16.56	16.63	154400
1998-06-01	16.56	16.63	16.39	16.42	48400
1998-06-02	16.50	16.83	16.50	16.77	97600
1998-06-03	16.81	16.88	16.81	16.84	46400
1998-06-04	16.88	17.00	16.88	16.97	68000
1998-06-05	16.88	17.00	16.86	17.00	39200
1998-06-08	17.00	17.00	16.88	16.92	52000
1998-06-09	17.06	17.06	16.97	17.00	28800
1998-06-10	17.00	17.13	16.84	16.84	33200
1998-06-11	16.91	16.92	16.77	16.80	21600
1998-06-12	16.78	16.97	16.78	16.81	71200
1998-06-15	16.84	16.84	16.63	16.64	42800
1998-06-16	16.84	17.08	16.84	17.06	82000
1998-06-17	17.52	17.88	17.52	17.77	113200
1998-06-18	17.50	17.52	17.31	17.31	42400
1998-06-19	17.56	17.69	17.44	17.44	53200
1998-06-22	17.22	17.23	17.02	17.03	40400
1998-06-23	17.03	17.17	17.00	17.06	21600
1998-06-24	17.06	17.23	17.06	17.20	36400
1998-06-25	17.27	17.44	17.27	17.34	37600
1998-06-26	17.28	17.44	17.27	17.28	61200
1998-06-29	17.25	17.44	17.25	17.44	22000
1998-06-30	17.64	17.91	17.64	17.86	108000
1998-07-01	18.09	18.47	18.06	18.44	186400
1998-07-02	18.38	18.38	17.94	18.16	202000
1998-07-06	17.94	18.00	17.89	17.98	104800
1998-07-07	17.98	18.19	17.98	18.13	33600
1998-07-08	18.06	18.06	17.92	17.98	20800
1998-07-09	18.16	18.25	18.06	18.09	132400
1998-07-10	18.16	18.25	18.02	18.03	67600
1998-07-13	18.09	18.25	18.09	18.20	34000
1998-07-14	18.56	18.84	18.56	18.83	165600
1998-07-15	18.77	18.81	18.59	18.69	62400
1998-07-16	19.50	19.56	19.44	19.44	125600
1998-07-17	19.45	19.86	19.45	19.83	120000
1998-07-20	19.89	20.00	19.77	19.80	45600
1998-07-21	19.73	19.73	18.80	19.11	210400
1998-07-22	18.88	18.88	18.63	18.75	45600
1998-07-23	18.53	18.56	18.45	18.45	38400
1998-07-24	18.75	19.13	18.75	19.13	139600
1998-07-27	18.66	18.66	18.34	18.41	69600
1998-07-28	18.50	18.73	18.45	18.50	111200
1998-07-29	18.31	18.38	18.22	18.25	26800
1998-07-30	18.41	18.53	18.38	18.41	139200
1998-07-31	18.50	18.66	18.48	18.50	62400
1998-08-03	18.13	18.13	17.95	17.95	19200
1998-08-04	18.13	18.19	18.09	18.13	54000
1998-08-05	18.09	18.19	18.03	18.13	73600
1998-08-06	18.02	18.05	17.84	18.05	42800
1998-08-07	17.81	17.84	17.72	17.75	83600
1998-08-10	17.64	17.64	17.45	17.45	33600
1998-08-11	17.25	17.25	16.92	16.94	40400
1998-08-12	17.00	17.03	16.91	16.97	27600
1998-08-13	16.91	16.97	16.84	16.92	68800
1998-08-14	16.75	16.75	16.50	16.53	58000
1998-08-17	16.44	16.48	16.34	16.44	39600
1998-08-18	16.56	16.78	16.50	16.75	196400
1998-08-19	17.25	17.50	17.25	17.38	97600
1998-08-20	17.66	17.75	17.53	17.53	51600
1998-08-21	17.91	17.91	17.28	17.44	67200
1998-08-24	17.75	17.81	17.66	17.69	83200
1998-08-25	17.75	17.81	17.75	17.78	24400
1998-08-26	17.69	17.69	17.38	17.48	64800
1998-08-27	17.00	17.00	16.56	16.56	86000
1998-08-28	16.63	16.75	16.56	16.58	193600
1998-08-31	16.81	16.91	16.69	16.75	79200
1998-09-01	17.14	17.45	17.05	17.22	123200
1998-09-02	17.22	17.22	16.97	16.97	22400
1998-09-03	17.38	17.56	17.31	17.42	81200
1998-09-04	17.55	17.64	17.48	17.63	44400
1998-09-08	18.28	18.63	18.28	18.50	125600
1998-09-09	17.75	17.91	17.75	17.88	33600
1998-09-10	17.81	18.00	17.73	18.00	62000
1998-09-11	18.00	18.00	17.75	17.77	59200
1998-09-14	17.06	17.06	16.77	16.95	93200
1998-09-15	16.84	16.86	16.75	16.81	35200
1998-09-16	16.31	16.48	16.31	16.45	76400
1998-09-17	16.44	16.45	16.13	16.28	92400
1998-09-18	16.28	16.28	16.02	16.06	32000
1998-09-21	15.13	15.13	14.83	14.86	106800
1998-09-22	15.13	15.25	15.13	15.16	42000
1998-09-23	15.25	15.66	15.22	15.63	66800
1998-09-24	15.69	15.80	15.69	15.70	38400
1998-09-25	15.00	15.03	14.92	15.00	96000
1998-09-28	15.59	15.78	15.59	15.78	48800
1998-09-29	15.78	15.94	15.78	15.94	96400
1998-09-30	15.45	15.53	15.17	15.17	34800
1998-10-01	15.11	15.11	14.75	14.78	65200
1998-10-02	14.81	14.88	14.75	14.88	24400
1998-10-05	14.66	14.66	14.16	14.20	38800
1998-10-06	13.91	14.11	13.84	14.11	112000
1998-10-07	15.34	15.34	15.06	15.13	198800
1998-10-08	14.06	14.06	13.41	13.63	98400
1998-10-09	13.00	13.16	12.83	13.06	86000
1998-10-12	14.00	14.06	13.77	14.03	92800
1998-10-13	13.25	13.44	13.25	13.34	38400
1998-10-14	13.38	13.81	13.34	13.75	59600
1998-10-15	14.19	14.44	14.00	14.44	126000
1998-10-16	15.30	15.56	15.13	15.13	97600
1998-10-19	15.56	15.56	15.50	15.52	72800
1998-10-20	15.45	15.63	15.45	15.53	50800
1998-10-21	16.13	16.38	16.00	16.22	83200
1998-10-22	16.06	16.06	15.75	16.00	32800
1998-10-23	15.64	15.81	15.63	15.81	32800
1998-10-26	15.50	15.50	15.44	15.48	20000
1998-10-27	15.66	15.88	15.66	15.80	27600
1998-10-28	15.86	15.95	15.81	15.81	52000
1998-10-29	15.81	16.00	15.81	15.88	12800
1998-10-30	15.38	15.45	15.34	15.34	39200
1998-11-02	16.16	16.73	15.91	16.66	154000
1998-11-03	16.50	16.61	16.25	16.55	112400
1998-11-04	16.61	16.94	16.61	16.86	67600
1998-11-05	17.27	17.47	17.25	17.28	106800
1998-11-06	17.03	17.13	16.91	16.91	29600
1998-11-09	16.86	16.86	16.27	16.28	33200
1998-11-10	16.66	16.88	16.63	16.66	48400
1998-11-11	17.50	17.50	17.34	17.39	75200
1998-11-12	16.91	16.91	16.69	16.72	23200
1998-11-13	17.00	17.13	16.72	16.78	19200
1998-11-16	17.59	18.00	17.59	17.97	108400
1998-11-17	17.52	17.75	17.33	17.63	92400
1998-11-18	17.78	17.88	17.75	17.84	32800
1998-11-19	18.25	18.69	18.25	18.50	76800
1998-11-20	18.88	19.28	18.88	19.25	75200
1998-11-23	19.22	19.25	18.95	19.25	70400
1998-11-24	19.97	19.97	19.38	19.44	101200
1998-11-25	19.19	19.19	18.97	19.13	20400
1998-11-27	18.88	18.88	18.72	18.75	37200
1998-11-30	18.45	18.45	17.98	18.11	78000
1998-12-01	18.02	18.25	17.92	18.25	73600
1998-12-02	18.22	18.34	18.19	18.34	16000
1998-12-03	18.16	18.34	18.16	18.31	31200
1998-12-04	18.25	18.25	18.00	18.02	36800
1998-12-07	17.95	17.97	17.81	17.94	21200
1998-12-08	17.88	17.97	17.75	17.77	14000
1998-12-09	18.33	18.50	18.28	18.31	48800
1998-12-10	18.38	18.44	18.19	18.31	43600
1998-12-11	18.09	18.19	17.98	18.19	19600
1998-12-14	17.81	17.81	17.53	17.53	18400
1998-12-15	17.31	17.31	17.02	17.19	134800
1998-12-16	17.17	17.23	17.00	17.13	44000
1998-12-17	17.00	17.25	17.00	17.25	32800
1998-12-18	17.19	17.19	17.00	17.00	25200
1998-12-21	16.59	16.61	16.25	16.56	164400
1998-12-22	15.78	16.13	15.73	16.11	126000
1998-12-23	16.11	16.13	16.02	16.13	82000
1998-12-24	16.13	16.22	16.02	16.20	25600
1998-12-28	16.28	16.48	16.27	16.47	48800
1998-12-29	16.53	16.59	16.34	16.44	45200
1998-12-30	16.25	16.50	16.19	16.47	60800
1998-12-31	16.56	16.75	16.55	16.69	31200
1999-01-04	16.06	16.11	16.02	16.06	119600
1999-01-05	16.59	16.63	16.41	16.44	118800
1999-01-06	16.59	16.98	16.59	16.98	333600
1999-01-07	16.94	17.34	16.78	17.31	141600
1999-01-08	17.03	17.03	16.63	16.84	162800
1999-01-11	16.84	16.91	16.64	16.69	76400
1999-01-12	16.66	16.78	16.64	16.67	50000
1999-01-13	16.72	16.72	16.38	16.53	84400
1999-01-14	17.00	17.11	16.97	17.05	87600
1999-01-15	17.38	17.48	17.25	17.47	123200
1999-01-19	17.13	17.17	16.97	17.02	136400
1999-01-20	17.00	17.34	17.00	17.22	132000
1999-01-21	17.19	17.23	17.03	17.22	49200
1999-01-22	17.09	17.44	17.06	17.33	58000
1999-01-25	17.66	17.70	17.58	17.66	211600
1999-01-26	18.00	18.25	17.97	18.15	207200
1999-01-27	18.22	18.25	18.14	18.25	74800
1999-01-28	18.19	18.20	18.13	18.14	65600
1999-01-29	18.44	18.59	18.39	18.59	105600
1999-02-01	18.47	18.47	18.31	18.33	87600
1999-02-02	18.31	18.38	18.16	18.16	54800
1999-02-03	18.16	18.31	18.13	18.31	26800
1999-02-04	18.25	18.25	18.14	18.20	24800
1999-02-05	18.16	18.25	18.09	18.22	52000
1999-02-08	18.17	18.47	18.17	18.41	85200
1999-02-09	18.16	18.22	18.00	18.05	71200
1999-02-10	17.72	17.91	17.72	17.81	68000
1999-02-11	17.84	18.00	17.83	18.00	34800
1999-02-12	17.97	18.13	17.97	18.02	22000
1999-02-16	18.06	18.23	18.02	18.19	83200
1999-02-17	18.16	18.22	18.05	18.17	29600
1999-02-18	18.13	18.13	18.03	18.03	17600
1999-02-19	18.00	18.02	17.91	17.91	22400
1999-02-22	18.25	18.34	18.20	18.31	52000
1999-02-23	18.69	18.80	18.66	18.73	100800
1999-02-24	18.69	19.09	18.69	19.05	44000
1999-02-25	19.00	19.03	18.88	19.00	72400
1999-02-26	18.81	19.16	18.81	18.97	94000
1999-03-01	19.03	19.17	19.03	19.16	33200
1999-03-02	18.75	18.78	18.63	18.72	76000
1999-03-03	18.50	18.63	18.50	18.59	73200
1999-03-04	18.50	18.66	18.41	18.48	69200
1999-03-05	18.81	19.19	18.81	19.09	133600
1999-03-08	19.41	19.48	19.38	19.45	51600
1999-03-09	19.50	19.98	19.50	19.92	289600
1999-03-10	20.44	20.84	20.44	20.81	338400
1999-03-11	20.81	21.09	20.81	21.06	150000
1999-03-12	20.94	20.97	20.80	20.83	112000
1999-03-15	21.50	21.70	21.31	21.66	153600
1999-03-16	21.81	22.08	21.50	21.52	124400
1999-03-17	22.19	22.94	22.13	22.72	181600
1999-03-18	22.16	22.56	21.86	22.52	157600
1999-03-19	22.88	23.19	22.83	22.83	132000
1999-03-22	22.84	22.88	22.61	22.69	119200
1999-03-23	22.78	22.78	22.27	22.28	68800
1999-03-24	22.28	22.69	22.28	22.56	111600
1999-03-25	22.56	22.73	22.56	22.67	26800
1999-03-26	22.13	22.50	22.03	22.50	191600
1999-03-29	22.34	22.66	22.30	22.44	29200
1999-03-30	22.41	22.47	22.19	22.19	50400
1999-03-31	22.25	22.38	22.25	22.28	40000
1999-04-01	23.22	23.22	22.95	23.08	89600
1999-04-05	23.31	23.50	23.31	23.42	70000
1999-04-06	23.38	23.47	23.38	23.47	182000
1999-04-07	22.63	22.63	22.30	22.47	196000
1999-04-08	22.41	22.41	22.13	22.34	94400
1999-04-09	21.06	21.19	21.00	21.16	107200
1999-04-12	20.53	21.11	20.53	21.09	121600
1999-04-13	21.84	21.84	21.56	21.59	72000
1999-04-14	22.38	22.41	22.31	22.36	367200
1999-04-15	21.69	21.94	21.59	21.61	105600
1999-04-16	22.22	22.44	22.14	22.33	59200
1999-04-19	22.53	22.63	22.44	22.45	86400
1999-04-20	22.66	22.69	22.56	22.66	104000
1999-04-21	22.00	22.02	21.84	21.94	143600
1999-04-22	22.47	22.47	22.38	22.44	85600
1999-04-23	22.44	22.56	22.41	22.52	42000
1999-04-26	22.97	23.22	22.95	23.09	49600
1999-04-27	23.25	23.34	23.25	23.30	41600
1999-04-28	23.25	23.25	23.02	23.06	40400
1999-04-29	23.11	23.16	22.92	22.92	41200
1999-04-30	22.09	22.13	22.06	22.09	76800
1999-05-03	22.22	22.22	22.06	22.19	28800
1999-05-04	22.00	22.00	21.94	21.98	71200
1999-05-05	21.98	22.00	21.89	21.89	26400
1999-05-06	22.25	22.47	22.25	22.38	141200
1999-05-07	21.91	21.94	21.84	21.91	66000
1999-05-10	21.50	21.61	21.50	21.50	42800
1999-05-11	21.50	21.50	21.41	21.48	33600
1999-05-12	21.91	22.06	21.91	21.98	42400
1999-05-13	21.97	21.98	21.94	21.98	8000
1999-05-14	21.25	21.25	21.00	21.14	119200
1999-05-17	21.08	21.11	20.91	21.11	31600
1999-05-18	21.16	21.19	21.14	21.19	6000
1999-05-19	20.72	20.73	20.58	20.70	64400
1999-05-20	20.81	20.88	20.77	20.83	21600
1999-05-21	20.28	20.66	20.28	20.61	124800
1999-05-24	20.75	20.83	20.70	20.80	16000
1999-05-25	20.50	20.63	20.50	20.55	44800
1999-05-26	20.61	20.61	20.28	20.59	132800
1999-05-27	20.53	20.53	20.38	20.44	36800
1999-05-28	20.50	20.63	20.50	20.53	23200
1999-06-01	21.41	21.41	21.08	21.13	49600
1999-06-02	21.53	21.56	21.50	21.53	53200
1999-06-03	21.53	21.84	21.53	21.56	56800
1999-06-04	21.52	21.75	21.52	21.56	40400
1999-06-07	21.94	22.06	21.94	22.05	331600
1999-06-08	22.08	22.31	22.05	22.31	35600
1999-06-09	22.25	22.25	22.00	22.00	119600
1999-06-10	22.28	22.47	22.28	22.38	77200
1999-06-11	22.50	22.63	22.50	22.56	62000
1999-06-14	22.16	22.19	22.09	22.19	64000
1999-06-15	22.44	22.47	22.34	22.45	28800
1999-06-16	22.41	22.72	22.36	22.53	42800
1999-06-17	22.25	22.34	22.20	22.31	62000
1999-06-18	22.05	22.13	22.00	22.05	500000
1999-06-21	22.09	22.16	22.03	22.09	116800
1999-06-22	22.22	22.41	22.16	22.34	38800
1999-06-23	22.25	22.25	22.14	22.20	40000
1999-06-24	21.56	21.56	21.31	21.38	81600
1999-06-25	21.09	21.11	20.94	21.00	105200
1999-06-28	21.28	21.53	21.28	21.38	59600
1999-06-29	21.56	21.67	21.53	21.53	31600
1999-06-30	21.38	21.78	21.31	21.69	59200
1999-07-01	21.53	21.59	21.47	21.59	32400
1999-07-02	21.66	21.81	21.66	21.78	56800
1999-07-06	21.78	21.98	21.75	21.89	106800
1999-07-07	21.72	21.72	21.63	21.66	46800
1999-07-08	21.61	21.72	21.50	21.50	58000
1999-07-09	21.50	21.53	21.44	21.53	47200
1999-07-12	21.78	21.84	21.63	21.75	57600
1999-07-13	21.69	21.75	21.63	21.75	28800
1999-07-14	21.91	22.13	21.89	22.03	67200
1999-07-15	22.25	22.53	22.25	22.48	37200
1999-07-16	21.97	21.97	21.83	21.92	87600
1999-07-19	22.25	22.25	22.19	22.22	71200
1999-07-20	22.19	22.25	21.97	22.03	69600
1999-07-21	21.88	22.13	21.88	22.03	26000
1999-07-22	21.56	21.61	21.41	21.42	51200
1999-07-23	21.38	21.44	21.27	21.30	36400
1999-07-26	21.31	21.31	21.20	21.25	66400
1999-07-27	21.44	21.69	21.38	21.66	197200
1999-07-28	21.75	21.97	21.66	21.97	36000
1999-07-29	21.44	21.48	21.36	21.48	55600
1999-07-30	21.55	21.66	21.50	21.52	48000
1999-08-02	21.50	21.58	21.47	21.50	24000
1999-08-03	21.28	21.28	21.09	21.16	42800
1999-08-04	21.31	21.31	20.94	20.94	61600
1999-08-05	20.95	20.95	20.50	20.61	131200
1999-08-06	20.66	20.75	20.63	20.64	54400
1999-08-09	20.97	21.17	20.97	21.14	46800
1999-08-10	21.09	21.13	20.63	20.75	124000
1999-08-11	21.16	21.41	21.16	21.25	173600
1999-08-12	21.44	21.75	21.41	21.72	72400
1999-08-13	21.91	21.91	21.81	21.89	77200
1999-08-16	22.06	22.25	22.06	22.25	46400
1999-08-17	22.44	22.48	22.38	22.48	40400
1999-08-18	22.69	22.69	22.50	22.56	106800
1999-08-19	22.06	22.19	21.94	22.11	76800
1999-08-20	21.72	21.84	21.66	21.83	50800
1999-08-23	20.64	21.25	20.64	21.23	135600
1999-08-24	20.80	20.86	20.66	20.83	117200
1999-08-25	20.84	20.94	20.75	20.88	122800
1999-08-26	20.50	20.50	20.33	20.39	98000
1999-08-27	20.33	20.36	20.19	20.22	66400
1999-08-30	20.56	20.63	20.47	20.52	49200
1999-08-31	20.22	20.27	20.13	20.27	39200
1999-09-01	20.34	20.66	20.31	20.66	40800
1999-09-02	20.53	20.53	20.36	20.42	37600
1999-09-03	20.50	20.75	20.50	20.72	27200
1999-09-07	20.94	21.19	20.91	21.16	79600
1999-09-08	21.09	21.09	20.77	20.77	68000
1999-09-09	21.44	21.67	21.44	21.59	101600
1999-09-10	21.63	21.63	21.50	21.53	50400
1999-09-13	21.75	21.75	21.50	21.58	27200
1999-09-14	21.25	21.28	21.03	21.23	84000
1999-09-15	21.31	21.47	21.31	21.44	13200
1999-09-16	20.63	20.72	20.56	20.64	121600
1999-09-17	20.97	20.97	20.75	20.88	62000
1999-09-20	21.06	21.09	20.95	21.03	28800
1999-09-21	21.13	21.16	21.06	21.13	74000
1999-09-22	20.55	20.70	20.52	20.67	69200
1999-09-23	20.69	20.72	20.39	20.53	40800
1999-09-24	20.39	20.47	20.34	20.44	72000
1999-09-27	20.59	20.72	20.53	20.66	21600
1999-09-28	21.03	21.13	20.84	20.84	60000
1999-09-29	20.44	20.48	20.27	20.30	40800
1999-09-30	20.63	20.63	20.41	20.45	74000
1999-10-01	20.70	20.81	20.59	20.59	81600
1999-10-04	20.59	20.81	20.56	20.69	28400
1999-10-05	20.64	20.64	20.38	20.47	61200
1999-10-06	20.47	20.72	20.47	20.72	39200
1999-10-07	20.38	20.50	20.28	20.31	103600
1999-10-08	20.34	20.47	20.34	20.41	15600
1999-10-11	20.34	20.34	20.14	20.16	37200
1999-10-12	20.06	20.06	19.88	19.88	103600
1999-10-13	19.69	19.75	19.28	19.58	97200
1999-10-14	19.58	19.73	19.58	19.59	92800
1999-10-15	19.00	19.00	18.86	18.91	80800
1999-10-18	19.19	19.25	18.97	18.97	190800
1999-10-19	19.44	19.53	19.41	19.48	99200
1999-10-20	19.84	20.03	19.84	20.03	56000
1999-10-21	19.97	20.00	19.80	20.00	54400
1999-10-22	20.06	20.22	20.06	20.14	28000
1999-10-25	20.16	20.28	20.16	20.28	24800
1999-10-26	20.28	20.38	20.25	20.27	30000
1999-10-27	20.23	20.27	20.19	20.20	58800
1999-10-28	20.22	20.44	20.20	20.38	43200
1999-10-29	20.88	21.08	20.78	21.03	77600
1999-11-01	21.03	21.03	20.63	20.63	22400
1999-11-02	20.91	21.09	20.91	21.08	40400
1999-11-03	21.13	21.19	21.11	21.19	38000
1999-11-04	21.53	21.72	21.50	21.66	54000
1999-11-05	21.50	21.80	21.47	21.75	69200
1999-11-08	21.19	21.34	21.03	21.30	143600
1999-11-09	21.53	21.59	21.47	21.50	65600
1999-11-10	21.31	21.31	21.05	21.06	65200
1999-11-11	20.44	20.56	20.23	20.33	153200
1999-11-12	19.63	19.63	19.38	19.50	160000
1999-11-15	19.72	19.97	19.56	19.95	65600
1999-11-16	20.06	20.28	20.06	20.28	107600
1999-11-17	20.34	20.38	20.14	20.16	192000
1999-11-18	20.75	20.89	20.75	20.84	127200
1999-11-19	20.63	20.66	20.50	20.63	42400
1999-11-22	20.66	20.66	20.36	20.38	77200
1999-11-23	20.34	20.56	20.28	20.56	62800
1999-11-24	21.13	21.34	21.09	21.34	288400
1999-11-26	21.28	21.30	21.25	21.27	30800
1999-11-29	20.91	21.06	20.69	20.80	34400
1999-11-30	20.69	20.70	20.50	20.67	44000
1999-12-01	20.94	21.09	20.94	21.06	58800
1999-12-02	21.59	21.78	21.58	21.69	111200
1999-12-03	21.75	21.75	21.53	21.59	104400
1999-12-06	21.09	21.13	20.78	20.78	50400
1999-12-07	20.69	20.69	20.50	20.58	54800
1999-12-08	20.41	20.47	20.28	20.28	85600
1999-12-09	20.31	20.42	20.22	20.33	59600
1999-12-10	20.03	20.03	19.75	19.86	74800
1999-12-13	19.59	19.59	19.25	19.41	109200
1999-12-14	18.78	18.78	18.58	18.66	141200
1999-12-15	17.70	17.92	17.56	17.92	176800
1999-12-16	17.63	17.91	17.63	17.86	120800
1999-12-17	18.44	18.88	18.39	18.75	187200
1999-12-20	18.80	18.81	18.75	18.80	47600
1999-12-21	19.03	19.14	18.88	19.05	112400
1999-12-22	19.31	19.38	19.13	19.38	71600
1999-12-23	19.34	19.88	19.25	19.81	71600
1999-12-27	19.13	19.13	18.81	19.00	86800
1999-12-28	18.88	19.50	18.83	19.19	89600
1999-12-29	18.50	18.84	18.38	18.75	187200
1999-12-30	18.69	19.31	18.63	19.09	102400
1999-12-31	19.05	19.14	18.98	19.13	29600
2000-01-03	19.06	19.06	18.86	18.92	48000
2000-01-04	18.81	18.83	18.53	18.55	98000
2000-01-05	18.38	18.59	18.05	18.17	104800
2000-01-06	17.53	17.67	17.23	17.23	219200
2000-01-07	17.97	18.02	17.73	17.88	181200
2000-01-10	18.16	18.38	18.00	18.38	70800
2000-01-11	18.25	18.27	18.00	18.06	112400
2000-01-12	18.72	18.78	18.25	18.36	118400
2000-01-13	18.84	19.06	18.69	19.00	147600
2000-01-14	18.63	18.81	18.63	18.80	61200
2000-01-18	18.47	18.50	18.09	18.41	69200
2000-01-19	17.58	17.72	17.53	17.69	114800
2000-01-20	17.63	17.75	17.48	17.56	68800
2000-01-21	18.00	18.00	17.75	17.88	84000
2000-01-24	18.06	18.06	17.50	17.55	86000
2000-01-25	17.50	17.53	17.25	17.33	109200
2000-01-26	17.39	17.39	17.13	17.25	80800
2000-01-27	17.27	17.50	17.25	17.25	43600
2000-01-28	17.47	17.47	16.59	16.70	178800
2000-01-31	16.44	16.47	16.25	16.41	244400
2000-02-01	16.78	16.97	16.78	16.89	89600
2000-02-02	17.25	17.44	17.25	17.44	81200
2000-02-03	18.69	18.77	18.34	18.70	304400
2000-02-04	18.75	19.00	18.75	18.88	78800
2000-02-07	18.44	18.44	18.09	18.11	32800
2000-02-08	18.44	18.63	18.36	18.44	72400
2000-02-09	18.59	18.75	18.56	18.59	70000
2000-02-10	18.56	18.56	18.52	18.53	41200
2000-02-11	18.47	18.56	18.41	18.41	49600
2000-02-14	17.53	17.53	17.22	17.44	104000
2000-02-15	17.41	17.42	17.02	17.11	63200
2000-02-16	17.34	17.41	17.16	17.17	36400
2000-02-17	17.38	17.45	17.38	17.39	32800
2000-02-18	17.91	17.91	17.31	17.39	112400
2000-02-22	17.59	18.03	17.59	17.84	94000
2000-02-23	17.91	18.17	17.78	18.05	118400
2000-02-24	17.50	17.56	17.41	17.47	36400
2000-02-25	17.34	17.47	17.31	17.41	41200
2000-02-28	16.88	17.11	16.88	17.06	40800
2000-02-29	16.72	16.89	16.50	16.88	135200
2000-03-01	16.78	16.84	16.63	16.75	90000
2000-03-02	16.78	16.94	16.67	16.75	63200
2000-03-03	16.77	17.06	16.77	16.94	78000
2000-03-06	16.94	16.97	16.70	16.72	103200
2000-03-07	17.31	17.31	17.19	17.20	56800
2000-03-08	17.19	17.20	17.03	17.14	86400
2000-03-09	17.50	17.67	17.38	17.67	80800
2000-03-10	17.88	18.00	17.69	17.88	112800
2000-03-13	17.94	18.11	17.84	18.02	60800
2000-03-14	18.02	18.02	17.91	17.94	30800
2000-03-15	17.25	17.41	17.06	17.39	87600
2000-03-16	17.44	17.67	17.16	17.61	162000
2000-03-17	17.63	17.66	17.31	17.64	52000
2000-03-20	17.31	17.58	17.27	17.50	90400
2000-03-21	17.44	17.50	17.31	17.47	96000
2000-03-22	17.88	18.19	17.88	18.13	75600
2000-03-23	17.88	18.06	17.88	17.88	150400
2000-03-24	18.25	18.41	18.23	18.25	59200
2000-03-27	19.00	19.16	18.94	19.06	161600
2000-03-28	19.50	19.67	19.39	19.66	157600
2000-03-29	19.91	20.13	19.75	19.94	233600
2000-03-30	19.38	19.38	19.09	19.13	44800
2000-03-31	19.88	20.31	19.59	20.31	106000
2000-04-03	20.25	20.25	19.81	19.81	71200
2000-04-04	20.50	20.50	19.75	20.28	110000
2000-04-05	20.28	20.56	20.25	20.53	45600
2000-04-06	20.25	20.25	20.13	20.19	45600
2000-04-07	20.25	20.34	20.19	20.25	25200
2000-04-10	20.20	20.38	20.09	20.19	35600
2000-04-11	20.00	20.08	19.88	19.98	29200
2000-04-12	21.00	21.00	20.72	20.73	74000
2000-04-13	20.80	21.13	20.80	21.03	82000
2000-04-14	21.09	21.25	20.56	20.56	98400
2000-04-17	20.64	21.25	20.63	21.13	107200
2000-04-18	21.06	21.28	20.81	21.25	62000
2000-04-19	21.06	21.06	20.63	20.69	58800
2000-04-20	20.75	20.95	20.75	20.94	260800
2000-04-24	21.25	21.25	20.94	20.94	24000
2000-04-25	21.41	21.78	21.41	21.78	65600
2000-04-26	21.13	21.25	20.94	21.11	64400
2000-04-27	21.75	22.13	21.63	22.06	262000
2000-04-28	22.06	22.25	22.06	22.13	143200
2000-05-01	22.34	22.69	22.34	22.59	190800
2000-05-02	22.19	22.22	22.09	22.11	15200
2000-05-03	22.05	22.05	21.75	21.77	35600
2000-05-04	21.83	21.94	21.78	21.94	14800
2000-05-05	21.88	21.97	21.53	21.97	34400
2000-05-08	21.91	21.91	20.88	21.36	96000
2000-05-09	21.09	21.19	20.78	20.78	80000
2000-05-10	20.94	21.13	20.78	20.81	53200
2000-05-11	21.75	21.81	21.44	21.66	117600
2000-05-12	20.47	20.48	19.41	19.41	413200
2000-05-15	18.13	18.14	17.91	17.98	191200
2000-05-16	17.73	17.81	17.56	17.66	242000
2000-05-17	17.75	17.97	17.75	17.80	295200
2000-05-18	18.13	18.13	17.89	17.92	146800
2000-05-19	18.16	18.16	17.56	17.63	51200
2000-05-22	17.52	17.59	17.31	17.34	28800
2000-05-23	17.75	17.88	17.53	17.53	36800
2000-05-24	17.94	18.00	17.66	18.00	113200
2000-05-25	18.06	18.09	17.91	17.94	74400
2000-05-26	17.50	17.50	17.25	17.27	89200
2000-05-30	17.20	17.61	17.16	17.52	85600
2000-05-31	16.94	17.00	16.77	16.95	123200
2000-06-01	17.63	17.72	17.44	17.69	77200
2000-06-02	17.72	17.94	17.72	17.84	46000
2000-06-05	17.91	18.03	17.88	18.00	37200
2000-06-06	18.02	18.02	17.66	17.69	12400
2000-06-07	17.38	17.78	17.31	17.63	58000
2000-06-08	17.63	17.80	17.63	17.72	26000
2000-06-09	17.75	18.03	17.63	17.89	49600
2000-06-12	17.63	17.72	17.56	17.69	25200
2000-06-13	17.22	17.27	17.13	17.25	34800
2000-06-14	16.56	16.61	16.41	16.61	256000
2000-06-15	16.25	16.34	16.13	16.22	190800
2000-06-16	16.63	16.63	16.16	16.27	83600
2000-06-19	16.61	16.75	16.55	16.75	56800
2000-06-20	16.61	16.63	16.53	16.55	58800
2000-06-21	17.03	17.03	16.81	16.91	91200
2000-06-22	17.08	17.16	16.81	17.03	90000
2000-06-23	16.56	16.70	16.56	16.63	63600
2000-06-26	16.69	16.69	16.53	16.56	15600
2000-06-27	17.00	17.16	16.94	16.95	66000
2000-06-28	17.25	17.28	17.03	17.13	38800
2000-06-29	17.00	17.16	16.88	17.13	32000
2000-06-30	17.11	17.25	17.11	17.19	13200
2000-07-03	16.75	16.84	16.72	16.72	18400
2000-07-05	18.44	18.44	18.19	18.20	126800
2000-07-06	18.14	18.20	17.92	18.06	47600
2000-07-07	17.75	17.94	17.75	17.86	27200
2000-07-10	18.05	18.44	18.05	18.30	31200
2000-07-11	18.36	18.50	18.25	18.36	122800
2000-07-12	18.06	18.19	18.05	18.16	27200
2000-07-13	18.09	18.31	18.06	18.25	42400
2000-07-14	18.47	18.47	18.19	18.25	95200
2000-07-17	18.55	18.61	18.50	18.50	25200
2000-07-18	18.58	18.59	18.38	18.39	29200
2000-07-19	18.33	18.38	18.00	18.00	24800
2000-07-20	18.31	18.50	18.30	18.42	54800
2000-07-21	17.69	17.69	17.47	17.63	74000
2000-07-24	17.88	18.06	17.84	18.05	28000
2000-07-25	18.25	18.47	18.25	18.38	35600
2000-07-26	17.97	18.02	17.91	17.97	19200
2000-07-27	18.13	18.20	17.67	17.81	64000
2000-07-28	18.00	18.00	17.75	17.75	15200
2000-07-31	18.00	18.34	18.00	18.34	44800
2000-08-01	17.94	18.00	17.84	18.00	14400
2000-08-02	18.78	19.06	18.72	18.72	54800
2000-08-03	18.69	18.92	18.69	18.81	28000
2000-08-04	19.75	19.75	19.58	19.66	53200
2000-08-07	19.81	20.03	19.81	20.03	70800
2000-08-08	19.72	19.81	19.69	19.69	25200
2000-08-09	19.25	19.28	19.08	19.13	37600
2000-08-10	18.91	18.91	18.69	18.75	68400
2000-08-11	18.84	19.02	18.84	19.02	73200
2000-08-14	19.13	19.13	18.78	19.09	23600
2000-08-15	18.31	18.50	18.31	18.50	34400
2000-08-16	18.25	18.25	18.08	18.13	44000
2000-08-17	17.50	17.63	17.50	17.58	88400
2000-08-18	17.34	17.75	17.34	17.50	102800
2000-08-21	17.00	17.02	16.86	16.91	193600
2000-08-22	17.19	17.28	17.09	17.23	92400
2000-08-23	17.56	17.56	17.28	17.36	45200
2000-08-24	17.50	17.63	17.34	17.52	46400
2000-08-25	17.47	17.59	17.41	17.50	111200
2000-08-28	17.34	17.41	17.13	17.31	60800
2000-08-29	17.50	17.59	17.39	17.50	35200
2000-08-30	17.72	17.72	17.56	17.56	30800
2000-08-31	18.02	18.19	18.02	18.13	97600
2000-09-01	18.63	18.72	18.52	18.63	88400
2000-09-05	18.95	19.16	18.94	18.94	102000
2000-09-06	18.97	18.97	18.70	18.80	72800
2000-09-07	18.63	18.63	18.47	18.56	88800
2000-09-08	18.98	19.13	18.64	18.94	57600
2000-09-11	18.91	19.19	18.91	18.97	45200
2000-09-12	19.13	19.25	19.05	19.09	28000
2000-09-13	19.31	19.47	19.28	19.33	50400
2000-09-14	18.75	19.06	18.75	18.80	40000
2000-09-15	18.59	18.75	18.58	18.69	37200
2000-09-18	18.75	18.91	18.75	18.81	29600
2000-09-19	18.41	18.50	18.34	18.48	31600
2000-09-20	18.28	18.44	18.14	18.44	19200
2000-09-21	18.42	18.44	18.31	18.42	20800
2000-09-22	18.00	18.34	17.97	18.28	86000
2000-09-25	18.34	18.47	18.27	18.44	30800
2000-09-26	18.66	18.66	18.34	18.41	41600
2000-09-27	17.73	17.73	17.25	17.53	100800
2000-09-28	18.00	18.13	17.91	18.08	33600
2000-09-29	18.08	18.38	18.00	18.30	48800
2000-10-02	18.03	18.38	17.97	18.16	47200
2000-10-03	18.00	18.25	18.00	18.03	19200
2000-10-04	18.19	18.34	18.17	18.23	18800
2000-10-05	18.22	18.34	18.22	18.25	14800
2000-10-06	18.23	18.25	18.00	18.03	14000
2000-10-09	18.09	18.09	17.69	17.77	13200
2000-10-10	17.83	18.19	17.83	18.00	58800
2000-10-11	17.69	17.73	17.59	17.73	36400
2000-10-12	18.03	18.25	17.89	17.95	59600
2000-10-13	17.83	17.91	17.75	17.86	31600
2000-10-16	17.89	17.89	17.69	17.73	15200
2000-10-17	17.80	17.84	17.63	17.73	12800
2000-10-18	16.75	17.08	16.75	16.91	68800
2000-10-19	16.91	17.31	16.69	17.28	114800
2000-10-20	17.06	17.09	16.81	16.84	25200
2000-10-23	16.52	16.52	16.38	16.42	38000
2000-10-24	16.44	16.61	16.25	16.47	104400
2000-10-25	16.50	16.53	16.28	16.34	27600
2000-10-26	16.69	16.69	16.50	16.66	30400
2000-10-27	16.89	17.00	16.75	16.84	38800
2000-10-30	16.91	17.13	16.84	17.08	57600
2000-10-31	17.22	17.30	17.19	17.30	96000
2000-11-01	17.69	17.94	17.69	17.73	63600
2000-11-02	17.84	18.16	17.84	18.14	39200
2000-11-03	18.19	18.22	18.06	18.06	28000
2000-11-06	18.19	18.22	18.00	18.06	30000
2000-11-07	18.16	18.25	18.06	18.13	32400
2000-11-08	18.56	18.58	18.27	18.38	49200
2000-11-09	18.22	18.27	18.09	18.13	13600
2000-11-10	17.66	17.66	17.39	17.39	29600
2000-11-13	17.34	17.34	17.13	17.16	37200
2000-11-14	17.59	17.91	17.59	17.86	60800
2000-11-15	17.66	17.81	17.50	17.61	20000
2000-11-16	17.47	17.50	17.38	17.41	19200
2000-11-17	17.47	17.56	17.44	17.44	14400
2000-11-20	17.38	17.56	17.31	17.44	22000
2000-11-21	17.47	17.48	17.31	17.36	9200
2000-11-22	17.25	17.25	16.56	16.94	67200
2000-11-24	17.13	17.25	17.13	17.25	17200
2000-11-27	17.94	17.95	17.83	17.88	60800
2000-11-28	17.19	17.27	17.06	17.17	66800
2000-11-29	17.34	17.47	17.28	17.28	13600
2000-11-30	17.25	17.36	17.03	17.28	94000
2000-12-01	17.56	17.69	17.56	17.58	127200
2000-12-04	17.98	17.98	17.81	17.86	96400
2000-12-05	17.56	17.75	17.52	17.75	82800
2000-12-06	17.44	17.47	17.34	17.42	28800
2000-12-07	17.36	17.36	17.17	17.27	40800
2000-12-08	17.03	17.09	16.91	16.98	74800
2000-12-11	17.22	17.22	17.00	17.09	214800
2000-12-12	17.05	17.09	17.05	17.05	176000
2000-12-13	17.09	17.16	17.08	17.09	52400
2000-12-14	17.38	17.38	17.09	17.09	114800
2000-12-15	17.03	17.16	17.03	17.16	76800
2000-12-18	17.31	17.38	17.25	17.36	40400
2000-12-19	17.44	17.50	17.16	17.16	64000
2000-12-20	17.09	17.34	16.88	16.94	50800
2000-12-21	17.53	18.50	17.50	18.50	310000
2000-12-22	18.44	18.44	18.13	18.13	162800
2000-12-26	18.00	18.00	17.84	17.84	86400
2000-12-27	17.86	17.88	17.73	17.88	43600
2000-12-28	18.05	18.19	17.97	18.08	54400
2000-12-29	18.47	18.53	18.41	18.47	49600
2001-01-02	18.53	18.61	18.36	18.50	39600
2001-01-03	18.44	19.00	18.27	19.00	72000
2001-01-04	18.88	18.89	18.69	18.70	89200
2001-01-05	19.13	19.28	18.91	18.97	226000
2001-01-08	18.97	19.08	18.94	19.02	140000
2001-01-09	19.00	19.09	19.00	19.03	157600
2001-01-10	19.00	19.16	19.00	19.02	102400
2001-01-11	18.47	18.53	18.34	18.53	125200
2001-01-12	18.50	18.50	17.95	17.98	73200
2001-01-16	18.84	18.92	18.80	18.88	53200
2001-01-17	18.89	18.95	18.72	18.73	127600
2001-01-18	19.03	19.16	19.00	19.11	122400
2001-01-19	18.75	19.09	18.75	19.05	44400
2001-01-22	19.19	20.09	19.19	20.09	262800
2001-01-23	19.47	19.56	19.38	19.55	183200
2001-01-24	19.38	19.39	19.22	19.38	98800
2001-01-25	19.09	19.31	19.09	19.28	33200
2001-01-26	19.06	19.06	18.78	18.91	94000
2001-01-29	19.10	19.10	18.75	18.75	54400
2001-01-30	18.90	19.19	18.90	19.14	40000
2001-01-31	19.14	19.19	19.05	19.14	30800
2001-02-01	19.38	19.56	19.38	19.52	98000
2001-02-02	19.53	19.61	19.50	19.50	42400
2001-02-05	19.50	19.85	19.50	19.75	110400
2001-02-06	19.88	20.25	19.88	20.13	55600
2001-02-07	20.38	20.50	20.35	20.35	74800
2001-02-08	20.35	20.38	20.20	20.22	75600
2001-02-09	20.20	20.25	19.94	19.94	57200
2001-02-12	19.94	20.06	19.93	19.96	54800
2001-02-13	20.03	20.13	19.98	20.00	45600
2001-02-14	20.05	20.20	20.03	20.14	50400
2001-02-15	19.75	19.88	19.63	19.84	213200
2001-02-16	19.69	19.69	19.39	19.48	88800
2001-02-20	19.53	19.59	19.40	19.52	66000
2001-02-21	19.64	19.71	19.63	19.66	63200
2001-02-22	20.25	20.38	20.25	20.27	100400
2001-02-23	20.33	20.46	20.30	20.44	142400
2001-02-26	20.44	20.44	20.23	20.36	86800
2001-02-27	20.13	20.18	20.01	20.06	70800
2001-02-28	20.00	20.00	19.75	19.75	192000
2001-03-01	19.01	19.11	18.90	19.09	229600
2001-03-02	18.88	18.88	18.63	18.70	166400
2001-03-05	18.69	18.69	18.59	18.59	195200
2001-03-06	18.69	18.96	18.69	18.96	156800
2001-03-07	18.96	18.96	18.78	18.78	43200
2001-03-08	19.75	19.90	19.73	19.75	175600
2001-03-09	20.00	20.22	19.94	19.94	113600
2001-03-12	19.63	19.63	19.33	19.41	99600
2001-03-13	18.88	19.13	18.75	18.93	250400
2001-03-14	18.89	18.89	18.28	18.32	123600
2001-03-15	19.49	19.63	19.25	19.33	358800
2001-03-16	19.75	19.75	19.45	19.46	149600
2001-03-19	20.43	20.45	20.22	20.31	136800
2001-03-20	20.31	20.36	20.25	20.25	104000
2001-03-21	21.28	21.32	21.05	21.17	304800
2001-03-22	20.63	20.63	19.90	20.03	216000
2001-03-23	20.39	20.50	20.39	20.46	71600
2001-03-26	21.36	21.40	21.18	21.38	210400
2001-03-27	20.88	21.12	20.78	21.12	114800
2001-03-28	20.75	20.78	20.31	20.34	113200
2001-03-29	20.28	20.33	20.09	20.09	157200
2001-03-30	20.59	20.66	20.51	20.53	112000
2001-04-02	20.00	20.23	19.99	20.01	202000
2001-04-03	20.75	20.80	20.39	20.53	183600
2001-04-04	20.53	20.53	20.28	20.30	68000
2001-04-05	20.32	20.55	20.32	20.53	104400
2001-04-06	19.90	20.33	19.90	20.33	129600
2001-04-09	19.23	19.39	19.08	19.18	396800
2001-04-10	19.24	19.58	19.24	19.50	115200
2001-04-11	19.76	20.07	19.56	20.05	468800
2001-04-12	19.80	19.94	19.79	19.80	79200
2001-04-16	19.43	19.43	19.26	19.26	76000
2001-04-17	19.25	19.33	19.16	19.20	168400
2001-04-18	20.22	20.65	20.13	20.63	257600
2001-04-19	20.39	20.59	20.28	20.53	63200
2001-04-20	20.50	20.52	20.13	20.23	58400
2001-04-23	19.88	19.90	19.59	19.71	112000
2001-04-24	20.05	20.41	20.01	20.01	88800
2001-04-25	19.81	19.93	19.78	19.92	46000
2001-04-26	19.92	20.13	19.92	20.05	98400
2001-04-27	20.60	20.69	20.57	20.58	125600
2001-04-30	20.58	20.68	20.55	20.58	137600
2001-05-01	21.90	22.11	21.85	21.92	240000
2001-05-02	22.79	22.84	22.68	22.82	252000
2001-05-03	22.71	22.81	22.60	22.64	136800
2001-05-04	22.58	22.71	22.51	22.68	130800
2001-05-07	22.61	22.61	22.40	22.40	101600
2001-05-08	22.40	22.40	22.18	22.30	140800
2001-05-09	22.09	22.09	21.95	22.01	78800
2001-05-10	22.05	22.06	21.99	22.03	26000
2001-05-11	22.03	22.11	22.00	22.05	175200
2001-05-14	21.75	21.75	21.49	21.51	48000
2001-05-15	21.44	21.60	21.31	21.49	97200
2001-05-16	21.75	21.97	21.73	21.91	137600
2001-05-17	21.89	22.00	21.65	21.95	151200
2001-05-18	21.59	21.74	21.50	21.65	102400
2001-05-21	21.65	21.88	21.64	21.81	117200
2001-05-22	20.94	21.16	20.94	21.09	174000
2001-05-23	21.29	21.55	21.29	21.52	97600
2001-05-24	21.13	21.33	21.11	21.28	115600
2001-05-25	21.54	21.63	21.53	21.55	52400
2001-05-29	21.31	21.38	20.94	21.12	135200
2001-05-30	20.88	20.95	20.79	20.86	134400
2001-05-31	20.90	21.00	20.90	20.91	48400
2001-06-01	20.91	21.11	20.43	20.92	231200
2001-06-04	20.93	21.09	20.91	21.08	73600
2001-06-05	21.08	21.48	20.93	21.29	95600
2001-06-06	21.25	21.25	21.12	21.20	47200
2001-06-07	21.48	21.57	21.38	21.40	39200
2001-06-08	21.40	21.53	21.25	21.25	45600
2001-06-11	21.58	21.73	21.39	21.60	45600
2001-06-12	21.55	21.58	21.39	21.55	59600
2001-06-13	21.75	22.00	21.75	21.86	90800
2001-06-14	22.23	22.29	22.00	22.01	104000
2001-06-15	22.13	22.17	21.69	21.92	81600
2001-06-18	21.75	21.93	21.75	21.83	35200
2001-06-19	21.85	21.95	21.75	21.90	27600
2001-06-20	21.80	21.88	21.74	21.88	33600
2001-06-21	22.13	22.18	22.10	22.10	64000
2001-06-22	22.23	22.40	22.07	22.32	22000
2001-06-25	22.08	22.21	21.89	22.21	18800
2001-06-26	22.00	22.03	21.66	21.85	14400
2001-06-27	21.48	21.59	21.30	21.40	86800
2001-06-28	21.47	21.79	21.47	21.69	62800
2001-06-29	21.94	22.09	21.88	22.00	391200
2001-07-02	22.44	22.68	22.44	22.57	126000
2001-07-03	22.82	22.82	22.35	22.46	462000
2001-07-05	22.75	22.85	22.64	22.70	140400
2001-07-06	22.06	22.15	22.03	22.03	27200
2001-07-09	22.68	22.68	22.33	22.44	124400
2001-07-10	22.44	22.44	22.00	22.10	98400
2001-07-11	22.00	22.05	21.90	21.96	74800
2001-07-12	21.50	21.62	21.43	21.62	106800
2001-07-13	21.50	21.50	21.25	21.38	60400
2001-07-16	21.52	21.54	21.46	21.46	49600
2001-07-17	21.50	21.61	21.44	21.56	102400
2001-07-18	21.25	21.25	21.11	21.11	40000
2001-07-19	21.31	21.31	21.24	21.29	22000
2001-07-20	21.35	21.54	21.28	21.29	54400
2001-07-23	21.29	21.35	21.25	21.25	70800
2001-07-24	22.10	22.10	21.81	21.85	152800
2001-07-25	22.13	22.24	22.13	22.23	99200
2001-07-26	22.19	22.19	21.88	21.88	36800
2001-07-27	22.31	22.45	22.31	22.33	53600
2001-07-30	22.25	22.25	22.04	22.25	22000
2001-07-31	22.85	22.98	22.79	22.98	127600
2001-08-01	22.74	22.88	22.60	22.72	86800
2001-08-02	22.88	23.09	22.75	22.96	180000
2001-08-03	22.38	22.38	22.00	22.09	52400
2001-08-06	22.13	22.44	22.00	22.21	117600
2001-08-07	22.15	22.38	22.15	22.28	52400
2001-08-08	22.59	22.65	22.41	22.41	56000
2001-08-09	22.13	22.15	21.96	22.08	28000
2001-08-10	22.08	22.16	21.90	22.16	41200
2001-08-13	21.88	21.98	21.83	21.88	26800
2001-08-14	21.49	21.63	21.49	21.62	96800
2001-08-15	21.23	21.30	21.10	21.12	214400
2001-08-16	20.24	20.46	20.22	20.45	154000
2001-08-17	20.25	20.31	19.94	19.94	52800
2001-08-20	19.69	19.69	19.46	19.55	167600
2001-08-21	18.80	18.99	18.77	18.85	136000
2001-08-22	19.50	19.55	19.42	19.51	139200
2001-08-23	18.80	19.11	18.80	19.04	62800
2001-08-24	19.06	19.26	19.06	19.20	50400
2001-08-27	18.81	19.10	18.76	18.93	37200
2001-08-28	18.95	19.11	18.83	18.96	48800
2001-08-29	18.89	19.06	18.75	18.85	35200
2001-08-30	18.79	18.84	18.40	18.56	114800
2001-08-31	18.04	18.25	18.04	18.25	107200
2001-09-04	17.79	18.20	17.73	17.95	118800
2001-09-05	18.38	18.45	18.13	18.34	110800
2001-09-06	19.12	19.43	18.88	19.34	461600
2001-09-07	20.03	20.03	19.60	19.60	240400
2001-09-10	19.64	20.18	19.64	20.03	201600
2001-09-17	16.56	17.74	16.56	17.44	457600
2001-09-18	16.38	16.71	16.24	16.38	223600
2001-09-19	16.05	16.09	15.75	16.06	285200
2001-09-20	15.50	15.50	14.38	14.54	384400
2001-09-21	13.75	13.88	13.65	13.71	288400
2001-09-24	14.44	15.22	14.44	15.02	327200
2001-09-25	15.51	15.51	15.08	15.33	248400
2001-09-26	15.23	15.30	15.00	15.09	189200
2001-09-27	16.25	16.37	15.83	16.00	252000
2001-09-28	16.10	16.35	15.98	16.06	223600
2001-10-01	16.65	16.71	16.55	16.63	106000
2001-10-02	16.63	16.86	16.53	16.66	101200
2001-10-03	17.13	17.28	16.79	17.13	390800
2001-10-04	17.50	17.64	17.35	17.36	122800
2001-10-05	17.42	17.75	17.42	17.75	171200
2001-10-08	17.75	17.75	17.50	17.63	92400
2001-10-09	16.53	16.75	16.51	16.64	239200
2001-10-10	16.64	17.11	16.64	16.98	108000
2001-10-11	17.99	18.25	17.95	18.03	256000
2001-10-12	18.40	18.50	18.00	18.28	187200
2001-10-15	17.87	17.96	17.70	17.93	103200
2001-10-16	17.75	18.09	17.75	18.09	165200
2001-10-17	18.38	18.54	18.08	18.15	50800
2001-10-18	18.15	18.31	17.82	17.90	104000
2001-10-19	17.90	17.90	17.50	17.81	199600
2001-10-22	17.50	17.60	17.30	17.60	182000
2001-10-23	18.13	18.25	18.03	18.05	78000
2001-10-24	18.43	18.49	18.29	18.38	167600
2001-10-25	18.56	18.95	18.33	18.95	204800
2001-10-26	18.35	18.56	18.35	18.48	50000
2001-10-29	18.44	18.49	18.25	18.30	90800
2001-10-30	18.63	18.63	18.43	18.47	110400
2001-10-31	18.41	18.41	18.15	18.15	170400
2001-11-01	18.40	18.66	18.23	18.66	114000
2001-11-02	18.41	18.41	18.01	18.25	144000
2001-11-05	18.72	18.99	18.69	18.94	276000
2001-11-06	19.15	19.28	18.75	19.10	144800
2001-11-07	18.56	18.75	18.56	18.72	129200
2001-11-08	19.00	19.13	18.88	18.93	38800
2001-11-09	18.69	18.88	18.58	18.88	35200
2001-11-12	17.99	17.99	17.81	17.86	160800
2001-11-13	17.88	18.00	17.88	18.00	317200
2001-11-14	18.13	18.23	17.95	18.09	269600
2001-11-15	18.45	18.64	18.40	18.51	179600
2001-11-16	18.75	18.79	18.54	18.59	73200
2001-11-19	19.25	19.46	19.25	19.45	276000
2001-11-20	19.58	19.72	19.31	19.38	163600
2001-11-21	19.33	19.33	18.70	18.96	139600
2001-11-23	19.23	19.23	18.99	19.13	87600
2001-11-26	19.88	19.90	19.68	19.80	287200
2001-11-27	19.55	19.59	19.28	19.28	141600
2001-11-28	18.90	18.99	18.76	18.76	91600
2001-11-29	19.13	19.25	18.95	19.25	76400
2001-11-30	19.13	19.13	18.96	19.00	37600
2001-12-03	19.25	19.25	18.89	19.05	120400
2001-12-04	19.03	19.21	18.93	19.20	89200
2001-12-05	19.50	20.01	19.50	20.01	162400
2001-12-06	20.00	20.11	19.95	20.11	102800
2001-12-07	19.70	19.70	19.50	19.60	52800
2001-12-10	19.28	19.28	18.94	18.94	101200
2001-12-11	18.89	19.12	18.80	19.03	134000
2001-12-12	19.44	19.44	19.04	19.26	150800
2001-12-13	19.13	19.13	18.56	18.89	156400
2001-12-14	19.20	19.28	19.03	19.11	158400
2001-12-17	19.00	19.29	19.00	19.28	114800
2001-12-18	19.19	19.38	19.15	19.17	146400
2001-12-19	19.31	19.50	19.30	19.46	81600
2001-12-20	19.46	19.46	19.10	19.25	44800
2001-12-21	19.28	19.36	19.25	19.26	90400
2001-12-24	19.30	19.44	19.26	19.44	15600
2001-12-26	19.40	19.54	19.34	19.46	82000
2001-12-27	19.50	19.58	19.44	19.54	122800
2001-12-28	19.63	19.91	19.63	19.86	93600
2001-12-31	20.00	20.56	20.00	20.38	180400
2002-01-02	20.41	20.48	20.25	20.45	140400
2002-01-03	20.45	20.54	20.31	20.54	154400
2002-01-04	20.63	20.82	20.60	20.73	168800
2002-01-07	20.25	20.25	19.95	20.14	324000
2002-01-08	19.94	19.94	19.58	19.88	310800
2002-01-09	19.56	19.70	19.40	19.45	285200
2002-01-10	19.38	19.40	19.21	19.27	126100
2002-01-11	19.32	20.25	19.21	19.34	224800
2002-01-14	19.35	19.43	18.80	19.00	238900
2002-01-15	19.11	19.30	19.00	19.25	176200
2002-01-16	19.50	19.50	19.05	19.27	103800
2002-01-17	19.27	19.40	19.00	19.36	188200
2002-01-18	19.39	19.43	18.91	19.20	155900
2002-01-22	19.49	19.54	19.10	19.20	345100
2002-01-23	19.44	19.90	19.40	19.75	128600
2002-01-24	19.77	20.24	19.56	19.71	173500
2002-01-25	20.04	20.42	20.04	20.33	180200
2002-01-28	20.83	20.95	20.52	20.66	212800
2002-01-29	20.00	20.00	19.51	19.62	166300
2002-01-30	19.99	20.10	19.52	20.02	177900
2002-01-31	20.25	20.25	20.03	20.24	227600
2002-02-01	20.10	20.17	19.85	20.08	91700
2002-02-04	20.08	20.24	19.74	19.95	130800
2002-02-05	19.27	19.30	19.06	19.15	247900
2002-02-06	19.35	19.38	19.10	19.10	123800
2002-02-07	19.30	19.39	19.01	19.14	132700
2002-02-08	19.35	19.58	19.32	19.35	65800
2002-02-11	19.52	19.80	19.45	19.70	73400
2002-02-12	19.45	19.85	19.40	19.68	41400
2002-02-13	19.68	19.89	19.55	19.75	156300
2002-02-14	19.11	19.39	19.09	19.29	103200
2002-02-15	19.50	19.50	19.30	19.44	30200
2002-02-19	18.60	18.60	18.12	18.23	181900
2002-02-20	18.38	18.49	18.31	18.48	92800
2002-02-21	19.09	19.20	18.70	18.90	84600
2002-02-22	19.00	19.15	18.79	18.90	100400
2002-02-25	18.90	18.98	18.70	18.93	267600
2002-02-26	18.75	18.92	18.57	18.92	146100
2002-02-27	19.51	19.70	19.41	19.68	107600
2002-02-28	19.99	20.00	19.80	19.91	101000
2002-03-01	20.15	20.50	20.00	20.35	245800
2002-03-04	21.25	22.17	21.25	21.97	404800
2002-03-05	21.70	21.82	21.50	21.65	264400
2002-03-06	21.65	21.95	21.50	21.93	126200
2002-03-07	22.41	22.83	22.30	22.45	229700
2002-03-08	21.50	21.95	21.50	21.75	151400
2002-03-11	21.28	21.42	21.22	21.41	131900
2002-03-12	21.40	21.40	21.18	21.30	56500
2002-03-13	21.30	21.32	20.90	21.13	81900
2002-03-14	21.30	21.46	21.25	21.26	116600
2002-03-15	21.66	21.86	21.50	21.80	217900
2002-03-18	21.49	21.49	21.16	21.31	101400
2002-03-19	21.56	21.90	21.56	21.61	104200
2002-03-20	21.14	21.21	20.97	20.97	129100
2002-03-21	21.13	21.14	20.84	20.95	52300
2002-03-22	20.73	20.85	20.61	20.74	130900
2002-03-25	20.69	20.75	20.44	20.50	182200
2002-03-26	20.35	20.85	20.35	20.77	74500
2002-03-27	20.98	21.09	20.77	20.95	169300
2002-03-28	21.20	21.25	21.00	21.17	80700
2002-04-01	20.69	20.90	20.53	20.72	75300
2002-04-02	20.50	20.64	20.46	20.50	101800
2002-04-03	20.45	20.84	20.25	20.60	70800
2002-04-04	20.60	20.60	20.26	20.42	51000
2002-04-05	20.56	20.83	20.51	20.82	33600
2002-04-08	20.30	20.67	20.30	20.61	48800
2002-04-09	20.30	20.35	20.10	20.33	177600
2002-04-10	20.58	20.69	20.51	20.66	111300
2002-04-11	20.35	20.35	20.00	20.10	155100
2002-04-12	20.30	20.39	20.08	20.29	39900
2002-04-15	20.56	20.70	20.45	20.55	51000
2002-04-16	20.80	21.25	20.80	21.05	136300
2002-04-17	21.40	21.40	21.16	21.25	212700
2002-04-18	21.30	21.52	21.26	21.39	120400
2002-04-19	21.39	21.44	21.26	21.40	105700
2002-04-22	21.78	21.78	21.40	21.55	93700
2002-04-23	21.53	21.86	21.53	21.70	127500
2002-04-24	21.70	22.05	21.70	21.99	332400
2002-04-25	22.15	22.26	21.91	22.06	141200
2002-04-26	22.33	22.55	22.06	22.46	392700
2002-04-29	22.46	22.57	22.30	22.40	250200
2002-04-30	22.50	22.91	22.50	22.69	292300
2002-05-01	23.20	23.66	23.20	23.65	412200
2002-05-02	23.00	23.15	22.92	23.14	316600
2002-05-03	23.29	23.30	23.11	23.30	141800
2002-05-06	23.25	23.39	22.90	22.95	194400
2002-05-07	22.95	23.09	22.90	23.08	117400
2002-05-08	23.21	23.85	23.21	23.51	217500
2002-05-09	22.90	22.91	22.73	22.78	197700
2002-05-10	22.80	22.90	22.64	22.70	121500
2002-05-13	22.67	22.94	22.51	22.90	204600
2002-05-14	22.68	22.85	22.65	22.83	186600
2002-05-15	22.60	23.05	22.60	23.02	251800
2002-05-16	23.14	23.27	23.02	23.04	124500
2002-05-17	23.25	23.58	23.20	23.50	368000
2002-05-20	22.99	23.20	22.85	23.15	318700
2002-05-21	22.91	22.97	22.80	22.80	286900
2002-05-22	22.59	22.70	22.25	22.62	199800
2002-05-23	21.90	22.09	21.81	22.03	346900
2002-05-24	22.50	22.76	22.50	22.76	393500
2002-05-28	22.44	22.44	22.12	22.25	142000
2002-05-29	22.36	22.40	22.21	22.29	118300
2002-05-30	22.26	22.26	21.70	21.90	300200
2002-05-31	21.70	21.90	21.55	21.72	170000
2002-06-03	21.97	21.99	21.73	21.80	260500
2002-06-04	21.75	21.75	21.00	21.41	388900
2002-06-05	21.41	21.63	21.34	21.50	90100
2002-06-06	21.30	21.38	20.90	20.90	164000
2002-06-07	21.43	21.78	21.40	21.63	261000
2002-06-10	21.21	21.62	21.21	21.22	94200
2002-06-11	21.32	21.74	21.06	21.10	170300
2002-06-12	21.60	21.60	21.20	21.55	272000
2002-06-13	21.67	21.67	21.32	21.41	242500
2002-06-14	21.40	21.40	20.91	21.20	323100
2002-06-17	20.75	21.15	20.67	21.07	168100
2002-06-18	21.02	21.02	20.50	20.80	231200
2002-06-19	20.50	20.69	20.02	20.40	178700
2002-06-20	20.41	20.41	19.90	20.00	225500
2002-06-21	20.04	20.06	19.73	19.73	132900
2002-06-24	19.25	19.99	19.20	19.99	237300
2002-06-25	20.25	20.61	19.85	20.00	242200
2002-06-26	19.92	20.07	19.70	19.90	160600
2002-06-27	20.04	20.09	19.58	20.07	104000
2002-06-28	20.26	20.74	20.26	20.71	160600
2002-07-01	20.78	20.84	20.38	20.38	71200
2002-07-02	20.65	20.87	20.36	20.50	161300
2002-07-03	20.70	21.00	20.68	20.92	218500
2002-07-05	20.71	21.44	20.71	21.44	48600
2002-07-08	21.10	21.28	21.09	21.22	239900
2002-07-09	21.34	21.34	20.90	20.90	183700
2002-07-10	21.00	21.70	20.49	20.51	104100
2002-07-11	20.50	20.69	20.20	20.66	199000
2002-07-12	21.10	21.10	20.59	20.68	127700
2002-07-15	20.96	21.00	20.50	20.99	369900
2002-07-16	21.00	21.00	20.63	20.77	127400
2002-07-17	20.90	21.09	20.67	20.89	130000
2002-07-18	21.07	21.35	21.01	21.14	88100
2002-07-19	21.23	21.23	20.85	20.85	246100
2002-07-22	21.35	21.75	21.35	21.75	355500
2002-07-23	22.23	22.60	22.05	22.13	305400
2002-07-24	22.68	23.10	22.52	22.97	289400
2002-07-25	22.17	22.18	21.23	21.61	294100
2002-07-26	20.72	21.72	20.65	20.90	223500
2002-07-29	21.40	22.00	21.27	21.79	275900
2002-07-30	21.58	21.70	21.31	21.52	423400
2002-07-31	20.90	21.10	20.81	21.00	268800
2002-08-01	20.59	20.68	20.45	20.51	254600
2002-08-02	20.35	20.35	19.82	19.97	198600
2002-08-05	20.20	20.20	19.70	19.80	134200
2002-08-06	20.05	20.30	19.89	20.15	262100
2002-08-07	20.40	20.90	20.40	20.77	138300
2002-08-08	20.52	20.90	20.49	20.65	157800
2002-08-09	20.99	21.16	20.70	21.08	161600
2002-08-12	20.99	21.06	20.89	20.93	80700
2002-08-13	20.94	21.35	20.91	20.91	105700
2002-08-14	21.10	21.18	20.70	21.17	123500
2002-08-15	20.94	21.15	20.75	21.06	162400
2002-08-16	20.92	21.05	20.62	20.70	136000
2002-08-19	20.60	20.80	20.50	20.80	268000
2002-08-20	20.81	20.90	20.55	20.83	144900
2002-08-21	21.20	21.74	21.20	21.65	167000
2002-08-22	21.52	21.75	21.40	21.65	134500
2002-08-23	21.64	21.67	21.50	21.60	123500
2002-08-26	21.99	22.00	21.70	21.98	107600
2002-08-27	22.19	22.19	21.76	21.79	125800
2002-08-28	21.47	21.49	21.18	21.19	82900
2002-08-29	21.27	21.40	20.80	21.34	68200
2002-08-30	21.09	21.50	21.04	21.20	39300
2002-09-03	20.72	20.72	20.35	20.60	432500
2002-09-04	20.25	20.25	20.00	20.14	301200
2002-09-05	20.13	20.13	19.90	19.97	149400
2002-09-06	20.25	20.59	20.25	20.50	127600
2002-09-09	20.42	20.55	20.25	20.45	93600
2002-09-10	20.45	20.60	20.30	20.31	135800
2002-09-11	20.97	20.97	20.62	20.73	58900
2002-09-12	20.70	20.75	20.33	20.47	105700
2002-09-13	20.24	20.35	20.01	20.32	485600
2002-09-16	20.35	20.37	20.07	20.27	239700
2002-09-17	20.71	20.95	20.31	20.43	199900
2002-09-18	21.00	21.49	20.91	21.26	273000
2002-09-19	21.50	21.50	21.00	21.08	157900
2002-09-20	21.15	21.30	21.00	21.06	75600
2002-09-23	20.85	20.96	20.70	20.77	71300
2002-09-24	20.57	20.83	20.38	20.50	300600
2002-09-25	20.08	20.62	20.08	20.45	206400
2002-09-26	20.29	20.80	20.29	20.79	112300
2002-09-27	20.74	20.74	20.17	20.29	90200
2002-09-30	20.30	20.30	19.65	19.87	255600
2002-10-01	19.90	20.55	19.85	20.47	214700
2002-10-02	19.85	20.10	19.50	19.60	263400
2002-10-03	20.05	20.05	19.74	19.84	77400
2002-10-04	20.05	20.10	19.75	19.98	127400
2002-10-07	19.61	19.62	18.50	19.05	325700
2002-10-08	19.25	19.43	18.95	19.34	361700
2002-10-09	19.10	19.10	18.60	18.70	374200
2002-10-10	18.55	19.21	18.51	19.11	193100
2002-10-11	19.24	19.50	19.00	19.13	211200
2002-10-14	19.13	19.26	18.80	19.00	129000
2002-10-15	19.75	20.13	19.70	19.97	181500
2002-10-16	20.15	20.39	19.81	20.05	109000
2002-10-17	20.78	20.78	20.41	20.55	97900
2002-10-18	20.31	20.39	20.10	20.13	101900
2002-10-21	20.38	20.59	20.21	20.54	164200
2002-10-22	20.05	20.28	20.02	20.10	186500
2002-10-23	20.16	20.35	20.11	20.35	166700
2002-10-24	20.59	20.70	20.11	20.25	151500
2002-10-25	20.62	20.99	20.53	20.81	87500
2002-10-28	19.98	19.98	19.25	19.37	510600
2002-10-29	17.55	18.09	17.51	18.01	820700
2002-10-30	18.23	18.83	18.20	18.52	205700
2002-10-31	18.20	18.25	17.94	18.08	260600
2002-11-01	18.10	18.80	18.09	18.80	198400
2002-11-04	19.20	19.20	18.63	18.64	313500
2002-11-05	17.86	18.10	17.85	18.10	262300
2002-11-06	17.89	17.89	17.65	17.79	285300
2002-11-07	17.79	18.00	17.75	17.80	188100
2002-11-08	18.15	18.18	17.75	17.84	183100
2002-11-11	17.50	17.50	17.01	17.10	209700
2002-11-12	17.40	17.54	17.10	17.53	159700
2002-11-13	17.55	17.64	17.35	17.57	140100
2002-11-14	17.72	17.91	17.64	17.80	116600
2002-11-15	17.89	18.25	17.89	18.23	156900
2002-11-18	18.33	18.33	18.01	18.13	209800
2002-11-19	18.23	18.23	17.97	18.11	286300
2002-11-20	18.22	18.80	18.10	18.48	236900
2002-11-21	18.38	18.49	18.05	18.45	210600
2002-11-22	18.32	18.40	18.20	18.30	261600
2002-11-25	18.80	18.99	18.66	18.88	171500
2002-11-26	18.95	18.95	18.75	18.75	225100
2002-11-27	18.81	19.15	18.81	18.96	135000
2002-11-29	19.05	19.15	19.00	19.01	148400
2002-12-02	18.99	19.14	18.89	18.99	246900
2002-12-03	19.06	19.06	18.57	18.78	184300
2002-12-04	18.56	18.79	18.50	18.55	84300
2002-12-05	18.60	18.60	18.30	18.45	174700
2002-12-06	18.35	18.58	18.30	18.53	73700
2002-12-09	18.59	18.71	18.33	18.47	146400
2002-12-10	18.66	18.79	18.55	18.67	149200
2002-12-11	18.50	18.69	18.45	18.52	93800
2002-12-12	18.77	18.84	18.56	18.70	58200
2002-12-13	18.50	18.51	18.13	18.13	257200
2002-12-16	18.65	18.80	18.50	18.77	102600
2002-12-17	18.33	18.48	18.12	18.23	126800
2002-12-18	18.10	18.10	17.77	17.82	469800
2002-12-19	17.82	18.19	17.80	17.85	178700
2002-12-20	18.25	18.49	18.13	18.30	91000
2002-12-23	18.50	18.59	18.27	18.38	86000
2002-12-24	18.22	18.53	18.20	18.30	31000
2002-12-26	18.57	18.69	18.27	18.35	81000
2002-12-27	18.25	18.50	18.22	18.34	84800
2002-12-30	18.25	18.50	18.10	18.15	183900
2002-12-31	18.07	18.37	18.02	18.06	166300
2003-01-02	18.15	18.65	18.15	18.64	257600
2003-01-03	18.65	18.75	18.54	18.69	134500
2003-01-06	18.40	18.72	18.23	18.66	212400
2003-01-07	18.20	18.57	18.20	18.45	226500
2003-01-08	18.26	18.30	18.03	18.14	189000
2003-01-09	18.35	18.45	18.15	18.39	209900
2003-01-10	18.25	18.34	18.11	18.22	110800
2003-01-13	18.32	18.48	18.30	18.37	362300
2003-01-14	18.27	18.27	18.07	18.15	165300
2003-01-15	18.05	18.08	17.90	17.96	180900
2003-01-16	18.00	18.29	18.00	18.16	126000
2003-01-17	18.16	18.20	18.00	18.05	204700
2003-01-21	17.93	17.93	17.64	17.66	270900
2003-01-22	17.51	17.60	17.28	17.29	143400
2003-01-23	17.55	17.89	17.55	17.75	100200
2003-01-24	17.51	17.52	17.25	17.26	122600
2003-01-27	17.21	17.31	17.17	17.22	119300
2003-01-28	17.64	17.64	17.44	17.53	243000
2003-01-29	17.02	17.12	16.40	16.91	282400
2003-01-30	16.68	16.75	16.40	16.40	278700
2003-01-31	16.60	17.00	16.60	16.70	347400
2003-02-03	17.50	17.55	17.18	17.37	218200
2003-02-04	17.27	17.27	16.85	17.09	137200
2003-02-05	17.15	17.44	17.07	17.10	140100
2003-02-06	17.11	17.20	17.06	17.12	81600
2003-02-07	17.25	17.44	17.00	17.15	96300
2003-02-10	17.17	17.33	17.05	17.14	112500
2003-02-11	17.15	17.34	17.10	17.14	71800
2003-02-12	17.50	17.60	17.36	17.45	183000
2003-02-13	17.70	17.70	17.36	17.53	239700
2003-02-14	17.85	18.02	17.75	18.02	149400
2003-02-18	17.90	18.07	17.88	17.98	129400
2003-02-19	18.03	18.20	17.90	18.00	118100
2003-02-20	18.37	18.49	18.30	18.49	187200
2003-02-21	18.50	18.62	18.37	18.59	168100
2003-02-24	18.60	18.62	18.41	18.45	193800
2003-02-25	18.33	18.33	17.73	18.18	259300
2003-02-26	18.01	18.05	17.83	17.83	99300
2003-02-27	17.87	18.17	17.87	18.01	74100
2003-02-28	18.21	18.45	18.21	18.37	95700
2003-03-03	18.78	18.80	18.53	18.58	198400
2003-03-04	18.25	18.36	18.11	18.14	309200
2003-03-05	18.13	18.33	18.05	18.25	909600
2003-03-06	17.55	17.65	17.46	17.47	208400
2003-03-07	17.14	17.41	17.01	17.02	231800
2003-03-10	17.15	17.15	16.77	16.83	139500
2003-03-11	16.97	16.97	16.80	16.81	459400
2003-03-12	17.20	17.20	16.90	17.20	1023000
2003-03-13	16.95	17.34	16.90	17.18	238400
2003-03-14	17.01	17.14	16.96	17.06	161900
2003-03-17	17.00	17.29	16.92	17.29	226700
2003-03-18	17.23	17.30	17.08	17.19	271600
2003-03-19	17.35	17.46	17.28	17.37	240900
2003-03-20	17.69	17.90	17.50	17.90	126400
2003-03-21	17.92	18.23	17.89	18.21	274600
2003-03-24	18.01	18.05	17.85	17.91	154400
2003-03-25	17.30	17.69	17.30	17.53	198500
2003-03-26	17.35	17.61	17.32	17.60	237000
2003-03-27	17.62	17.86	17.38	17.75	228500
2003-03-28	17.30	17.56	17.29	17.42	131700
2003-03-31	16.92	16.92	16.59	16.60	344900
2003-04-01	16.70	17.13	16.70	17.13	170800
2003-04-02	17.25	17.50	17.25	17.48	132500
2003-04-03	17.25	17.39	17.05	17.25	103900
2003-04-04	16.88	16.98	16.84	16.95	405800
2003-04-07	17.43	17.49	17.26	17.37	333900
2003-04-08	16.91	17.11	16.90	17.06	247400
2003-04-09	16.92	17.06	16.80	16.80	366900
2003-04-10	16.80	16.96	16.62	16.71	317700
2003-04-11	16.52	16.52	16.32	16.35	747300
2003-04-14	16.39	16.62	16.35	16.62	313100
2003-04-15	16.60	16.67	16.38	16.57	240300
2003-04-16	15.96	16.08	15.86	16.01	717800
2003-04-17	16.00	16.14	15.99	16.12	418300
2003-04-21	16.12	16.22	16.00	16.16	506800
2003-04-22	15.89	16.12	15.84	16.11	858600
2003-04-23	15.87	15.98	15.83	15.94	919700
2003-04-24	15.88	16.04	15.76	15.87	537700
2003-04-25	15.50	15.75	15.47	15.50	1348900
2003-04-28	15.51	15.85	15.50	15.78	614200
2003-04-29	15.78	15.96	15.72	15.87	793300
2003-04-30	15.97	16.90	15.97	16.68	889700
2003-05-01	16.68	16.78	16.42	16.46	395900
2003-05-02	16.71	17.12	16.56	17.00	448200
2003-05-05	17.20	17.20	17.00	17.00	397900
2003-05-06	17.17	17.48	17.10	17.42	434800
2003-05-07	17.46	17.60	17.30	17.50	495600
2003-05-08	17.15	17.29	17.11	17.21	549500
2003-05-09	17.40	17.55	17.28	17.46	271600
2003-05-12	17.52	17.53	17.35	17.49	264900
2003-05-13	17.00	17.09	17.00	17.00	341000
2003-05-14	17.25	17.26	17.00	17.00	271600
2003-05-15	17.05	17.18	17.05	17.09	132600
2003-05-16	16.89	16.89	16.69	16.75	395600
2003-05-19	16.75	16.87	16.64	16.67	182700
2003-05-20	17.03	17.18	16.91	17.06	375200
2003-05-21	16.90	16.98	16.76	16.88	220800
2003-05-22	16.90	17.20	16.89	17.11	191600
2003-05-23	17.33	17.39	17.20	17.35	388400
2003-05-27	17.25	17.33	17.05	17.31	284600
2003-05-28	17.19	17.33	17.13	17.19	217700
2003-05-29	17.25	17.56	17.25	17.41	239900
2003-05-30	17.85	17.98	17.78	17.96	421700
2003-06-02	18.06	18.50	18.06	18.19	413000
2003-06-03	18.05	18.18	17.84	18.14	248500
2003-06-04	18.35	18.63	18.32	18.50	241200
2003-06-05	18.74	18.84	18.40	18.75	203500
2003-06-06	18.85	19.03	18.85	18.98	495500
2003-06-09	18.99	19.22	18.84	18.99	257700
2003-06-10	19.01	19.28	19.01	19.20	188200
2003-06-11	19.22	19.55	19.22	19.53	222200
2003-06-12	19.59	19.70	19.54	19.56	215700
2003-06-13	19.56	19.56	18.90	19.23	304700
2003-06-16	18.87	19.17	18.84	19.15	371600
2003-06-17	19.15	19.51	19.15	19.49	414400
2003-06-18	19.49	19.59	19.35	19.50	133400
2003-06-19	19.83	19.95	19.70	19.70	366000
2003-06-20	19.71	19.90	19.66	19.73	243800
2003-06-23	19.76	19.85	19.51	19.79	219200
2003-06-24	19.05	19.09	18.88	18.90	511900
2003-06-25	18.77	18.92	18.65	18.66	224600
2003-06-26	18.60	18.95	18.60	18.85	444200
2003-06-27	18.98	19.20	18.90	18.90	224800
2003-06-30	19.10	19.24	19.02	19.05	208300
2003-07-01	18.80	18.82	18.54	18.76	516400
2003-07-02	19.30	19.60	19.23	19.60	468200
2003-07-03	20.00	20.00	19.80	19.90	232000
2003-07-07	20.15	20.39	20.15	20.36	488700
2003-07-08	20.90	21.00	20.81	20.85	614100
2003-07-09	21.20	21.33	21.07	21.21	437100
2003-07-10	21.37	21.45	21.26	21.33	334900
2003-07-11	20.70	21.14	20.70	21.02	272300
2003-07-14	20.87	21.10	20.82	21.00	433000
2003-07-15	20.82	20.96	20.56	20.76	824100
2003-07-16	20.60	20.63	20.34	20.57	855600
2003-07-17	20.01	20.24	20.00	20.06	1179600
2003-07-18	20.20	20.39	20.03	20.36	271100
2003-07-21	20.15	20.29	19.91	20.12	224700
2003-07-22	19.66	20.28	19.66	20.04	765800
2003-07-23	20.00	20.23	19.95	20.10	192000
2003-07-24	20.13	20.24	19.98	20.04	1111600
2003-07-25	19.95	20.39	19.95	20.35	232000
2003-07-28	20.15	20.28	20.07	20.21	310500
2003-07-29	19.76	20.00	19.58	19.82	684000
2003-07-30	19.49	19.64	19.27	19.63	1473500
2003-07-31	19.55	19.94	19.42	19.76	1749200
2003-08-01	19.75	19.75	19.53	19.59	361800
2003-08-04	19.55	19.77	19.50	19.67	148500
2003-08-05	19.21	19.47	19.17	19.35	1373600
2003-08-06	19.80	20.02	19.80	19.94	527800
2003-08-07	19.47	19.52	19.26	19.50	399700
2003-08-08	19.25	19.45	19.25	19.36	157200
2003-08-11	19.72	19.89	19.61	19.89	464600
2003-08-12	19.95	20.17	19.87	20.16	308100
2003-08-13	20.16	20.30	20.15	20.17	237800
2003-08-14	20.32	20.76	20.32	20.62	151800
2003-08-15	20.65	20.80	20.42	20.69	73900
2003-08-18	20.71	20.80	20.60	20.75	136200
2003-08-19	20.56	20.79	20.56	20.77	208400
2003-08-20	20.60	20.85	20.60	20.82	113200
2003-08-21	20.97	21.10	20.86	20.94	198200
2003-08-22	20.74	20.78	20.50	20.57	111700
2003-08-25	20.36	20.40	20.20	20.36	415800
2003-08-26	20.15	20.42	20.07	20.42	496000
2003-08-27	20.18	20.29	20.08	20.28	473900
2003-08-28	20.04	20.22	19.93	20.22	217600
2003-08-29	20.30	20.57	20.27	20.36	243500
2003-09-02	20.40	20.69	20.30	20.67	528100
2003-09-03	20.63	20.78	20.59	20.73	337300
2003-09-04	20.80	21.08	20.77	21.05	276000
2003-09-05	21.50	21.62	21.40	21.46	522000
2003-09-08	21.44	21.63	21.44	21.63	191600
2003-09-09	21.89	21.93	21.54	21.66	288400
2003-09-10	21.88	21.88	21.45	21.45	255400
2003-09-11	21.65	21.93	21.65	21.77	256000
2003-09-12	22.00	22.30	21.98	22.30	280800
2003-09-15	22.35	22.35	22.23	22.29	236500
2003-09-16	22.85	23.37	22.80	23.34	499100
2003-09-17	23.40	23.59	23.27	23.43	256300
2003-09-18	23.30	23.39	23.05	23.39	474600
2003-09-19	22.20	22.50	22.20	22.40	503900
2003-09-22	21.40	21.63	21.20	21.20	726600
2003-09-23	21.25	21.40	21.19	21.40	441500
2003-09-24	21.35	21.35	20.91	20.95	654800
2003-09-25	20.95	21.19	20.91	21.09	214900
2003-09-26	20.90	21.00	20.75	20.96	175300
2003-09-29	20.10	20.35	20.00	20.35	906700
2003-09-30	20.32	20.33	20.04	20.16	266200
2003-10-01	19.96	20.60	19.91	20.60	660900
2003-10-02	20.60	20.60	19.95	20.20	726000
2003-10-03	20.35	20.70	20.31	20.64	726300
2003-10-06	20.55	20.96	20.51	20.84	222800
2003-10-07	21.00	21.15	20.93	21.09	466800
2003-10-08	20.00	20.11	19.94	19.94	1359500
2003-10-09	20.15	20.50	20.15	20.30	749900
2003-10-10	20.20	20.20	19.98	20.08	252100
2003-10-13	20.40	20.55	20.31	20.52	354900
2003-10-14	20.52	20.52	20.29	20.47	217900
2003-10-15	20.22	20.27	20.10	20.10	427600
2003-10-16	20.25	20.48	20.14	20.44	218300
2003-10-17	20.30	20.48	20.20	20.20	318300
2003-10-20	20.22	20.42	20.10	20.40	589500
2003-10-21	20.10	20.29	19.96	20.18	650700
2003-10-22	19.90	19.97	19.60	19.60	770800
2003-10-23	19.30	19.58	19.30	19.39	384300
2003-10-24	19.60	19.90	19.60	19.84	304500
2003-10-27	19.90	20.33	19.90	20.19	556500
2003-10-28	19.94	20.31	19.92	20.31	466700
2003-10-29	19.99	20.08	19.79	19.96	604900
2003-10-30	20.50	20.74	20.32	20.58	480000
2003-10-31	20.06	20.27	19.98	20.05	603100
2003-11-03	20.15	20.50	20.15	20.43	499700
2003-11-04	20.65	20.86	20.40	20.51	430400
2003-11-05	20.63	20.80	20.63	20.75	220400
2003-11-06	20.32	20.37	20.21	20.29	524500
2003-11-07	20.21	20.58	20.20	20.47	295500
2003-11-10	20.49	20.75	20.35	20.35	247400
2003-11-11	20.15	20.15	19.85	20.00	622800
2003-11-12	19.90	20.44	19.88	20.38	926100
2003-11-13	20.13	20.18	20.04	20.14	491100
2003-11-14	20.08	20.27	20.03	20.09	264800
2003-11-17	19.95	19.95	19.65	19.73	278200
2003-11-18	19.54	19.63	19.40	19.41	476200
2003-11-19	19.15	19.44	19.10	19.40	232200
2003-11-20	19.07	19.39	18.81	19.18	928100
2003-11-21	19.19	19.31	19.06	19.19	231300
2003-11-24	19.32	19.55	19.20	19.54	300400
2003-11-25	19.44	19.65	19.30	19.54	171300
2003-11-26	19.80	19.92	19.70	19.84	157100
2003-11-28	20.00	20.30	20.00	20.23	268100
2003-12-01	20.32	20.70	20.23	20.46	469200
2003-12-02	20.26	20.49	20.11	20.25	169400
2003-12-03	20.26	20.51	20.21	20.21	389800
2003-12-04	20.83	20.97	20.72	20.89	548400
2003-12-05	20.82	20.88	20.61	20.62	370600
2003-12-08	20.66	20.88	20.58	20.88	380800
2003-12-09	20.62	20.65	20.39	20.40	297400
2003-12-10	20.35	20.45	20.20	20.30	229700
2003-12-11	20.55	20.96	20.51	20.82	241300
2003-12-12	20.99	21.00	20.66	20.91	185600
2003-12-15	21.25	21.29	20.99	20.99	560900
2003-12-16	20.79	20.85	20.60	20.85	414100
2003-12-17	20.84	20.97	20.75	20.96	281300
2003-12-18	20.96	21.60	20.95	21.55	492300
2003-12-19	21.65	21.94	21.57	21.81	267900
2003-12-22	21.90	21.92	21.75	21.89	316200
2003-12-23	22.00	22.18	21.83	21.92	319400
2003-12-24	21.79	21.88	21.71	21.84	103100
2003-12-26	21.56	21.64	21.50	21.59	284400
2003-12-29	22.13	22.20	21.97	22.15	643100
2003-12-30	22.25	22.49	22.21	22.41	273900
2003-12-31	22.40	22.53	22.30	22.50	324400
2004-01-02	22.50	22.75	22.50	22.64	294400
2004-01-05	23.00	23.40	22.90	23.34	555500
2004-01-06	22.39	22.58	22.31	22.57	891600
2004-01-07	22.00	22.14	21.94	22.04	1056000
2004-01-08	22.09	22.35	22.00	22.25	363300
2004-01-09	22.40	23.30	22.31	22.50	419600
2004-01-12	22.80	22.80	22.25	22.40	422400
2004-01-13	22.01	22.05	21.85	21.94	650700
2004-01-14	21.74	21.94	21.62	21.83	457100
2004-01-15	21.29	21.33	21.13	21.16	616700
2004-01-16	22.00	22.10	21.86	22.00	768600
2004-01-20	22.30	23.15	22.01	22.23	316000
2004-01-21	22.23	22.36	22.07	22.30	410100
2004-01-22	22.23	22.25	22.10	22.11	317300
2004-01-23	21.78	21.83	21.58	21.58	897200
2004-01-26	21.30	21.52	21.11	21.50	550600
2004-01-27	21.30	21.32	21.12	21.15	494400
2004-01-28	21.10	21.30	20.90	20.90	356400
2004-01-29	20.79	20.90	20.55	20.86	691200
2004-01-30	20.90	21.41	20.80	21.34	890700
2004-02-02	21.34	21.34	21.02	21.07	579000
2004-02-03	21.20	21.39	21.06	21.21	406500
2004-02-04	20.75	20.91	20.66	20.74	432600
2004-02-05	21.14	21.35	21.03	21.24	234800
2004-02-06	21.08	21.44	21.02	21.30	391800
2004-02-09	21.00	21.09	20.92	20.98	389700
2004-02-10	21.12	21.55	21.12	21.46	383500
2004-02-11	21.46	21.65	21.30	21.62	340600
2004-02-12	21.49	21.49	21.31	21.40	245400
2004-02-13	21.39	21.39	21.20	21.36	434700
2004-02-17	21.74	21.89	21.65	21.81	412600
2004-02-18	21.52	21.55	21.37	21.41	393800
2004-02-19	21.61	21.72	21.42	21.52	361500
2004-02-20	21.60	21.69	21.41	21.60	380200
2004-02-23	22.00	22.15	21.82	21.84	434800
2004-02-24	21.80	21.80	21.51	21.66	268900
2004-02-25	21.44	21.44	21.31	21.38	545000
2004-02-26	21.47	21.58	21.30	21.45	290700
2004-02-27	21.80	21.85	21.62	21.81	308300
2004-03-01	21.95	22.05	21.77	21.98	263400
2004-03-02	22.05	22.44	22.05	22.37	486100
2004-03-03	22.25	22.27	22.03	22.26	487200
2004-03-04	22.35	22.38	22.15	22.31	255600
2004-03-05	22.55	22.89	22.41	22.75	331500
2004-03-08	22.60	22.60	22.35	22.38	340200
2004-03-09	22.60	22.76	22.51	22.59	405200
2004-03-10	22.50	22.54	22.19	22.19	230400
2004-03-11	21.89	21.89	21.54	21.54	441100
2004-03-12	21.55	21.94	21.54	21.81	225300
2004-03-15	22.06	22.07	21.50	21.51	398200
2004-03-16	21.70	22.00	21.52	21.89	1063000
2004-03-17	22.13	22.59	22.13	22.53	400900
2004-03-18	22.53	22.53	22.22	22.34	445900
2004-03-19	22.55	22.59	22.30	22.31	266900
2004-03-22	22.45	22.45	22.00	22.07	873000
2004-03-23	22.40	22.40	22.14	22.15	238100
2004-03-24	22.35	22.49	22.30	22.30	173200
2004-03-25	22.25	22.40	22.10	22.39	250700
2004-03-26	22.65	23.08	22.65	22.91	343200
2004-03-29	23.25	23.40	23.10	23.25	452900
2004-03-30	23.35	23.35	23.16	23.26	397500
2004-03-31	23.10	23.23	23.00	23.14	280900
2004-04-01	22.69	22.80	22.55	22.62	442400
2004-04-02	22.70	23.00	22.70	22.80	449100
2004-04-05	23.00	23.15	22.90	23.14	331600
2004-04-06	22.64	22.84	22.60	22.72	483700
2004-04-07	22.58	22.71	22.36	22.51	484900
2004-04-08	22.51	22.60	22.35	22.46	272900
2004-04-12	22.47	22.65	22.43	22.64	148900
2004-04-13	22.38	22.43	22.18	22.23	494500
2004-04-14	21.88	22.10	21.83	21.90	673800
2004-04-15	21.74	21.80	21.57	21.67	524100
2004-04-16	21.95	22.55	21.50	22.50	433600
2004-04-19	22.09	22.10	21.90	22.03	346000
2004-04-20	22.25	22.61	22.25	22.42	461200
2004-04-21	21.69	21.87	21.62	21.80	1018500
2004-04-22	21.85	22.25	21.84	22.12	470600
2004-04-23	21.72	21.83	21.61	21.80	806000
2004-04-26	21.75	21.81	21.24	21.40	759400
2004-04-27	20.90	20.98	20.73	20.95	2131800
2004-04-28	20.55	20.69	20.50	20.51	1055200
2004-04-29	20.60	20.60	20.35	20.58	672500
2004-04-30	20.20	20.38	20.11	20.15	558500
2004-05-03	19.75	19.81	19.64	19.77	1528900
2004-05-04	19.95	20.28	19.85	20.09	414900
2004-05-05	20.15	20.30	20.11	20.26	430000
2004-05-06	20.18	20.18	20.00	20.10	696100
2004-05-07	20.00	20.07	19.90	19.95	724000
2004-05-10	19.50	19.64	19.25	19.64	908500
2004-05-11	19.68	20.15	19.68	20.01	571300
2004-05-12	20.80	20.80	20.27	20.65	655700
2004-05-13	20.22	20.30	20.07	20.24	388100
2004-05-14	20.39	20.59	20.34	20.45	209400
2004-05-17	20.50	20.61	20.40	20.59	523300
2004-05-18	20.49	20.57	20.36	20.50	306900
2004-05-19	20.60	20.83	20.21	20.21	377600
2004-05-20	20.42	20.58	20.31	20.50	503700
2004-05-21	20.73	20.83	20.63	20.65	473300
2004-05-24	20.64	20.73	20.59	20.69	400400
2004-05-25	20.50	21.00	20.41	20.96	357500
2004-05-26	20.85	20.93	20.72	20.80	411700
2004-05-27	21.24	21.60	21.24	21.55	313900
2004-05-28	21.50	21.79	21.40	21.60	297100
2004-06-01	21.75	21.75	21.37	21.50	257000
2004-06-02	21.60	21.84	21.45	21.78	162300
2004-06-03	21.53	21.75	21.36	21.50	261900
2004-06-04	22.00	22.25	21.98	22.20	423000
2004-06-07	22.45	22.85	22.42	22.85	366600
2004-06-08	22.65	22.90	22.50	22.86	281300
2004-06-09	22.60	22.68	22.27	22.35	202600
2004-06-10	22.40	22.67	22.40	22.58	135900
2004-06-14	21.90	22.00	21.88	21.90	276900
2004-06-15	22.11	22.72	22.11	22.51	251700
2004-06-16	22.68	22.80	22.61	22.74	324300
2004-06-17	22.74	22.94	22.66	22.69	203700
2004-06-18	22.80	23.15	22.80	23.01	359500
2004-06-21	23.28	23.29	23.03	23.09	328000
2004-06-22	23.31	23.46	23.26	23.36	329600
2004-06-23	23.90	24.24	23.88	24.21	556500
2004-06-24	24.25	24.61	24.25	24.39	852400
2004-06-25	24.25	24.40	24.21	24.29	271500
2004-06-28	24.60	24.85	24.23	24.33	469200
2004-06-29	24.54	24.54	24.30	24.48	222100
2004-06-30	24.40	24.41	24.20	24.32	258000
2004-07-01	24.45	24.48	23.91	24.01	351400
2004-07-02	23.65	23.80	23.57	23.58	216700
2004-07-06	23.44	23.45	23.25	23.29	190700
2004-07-07	23.12	23.50	23.12	23.24	182100
2004-07-08	22.74	22.89	22.56	22.63	273600
2004-07-09	22.80	23.10	22.80	22.98	312800
2004-07-12	22.85	22.96	22.71	22.89	243100
2004-07-13	23.35	23.65	23.13	23.63	264400
2004-07-14	22.95	23.15	22.81	22.90	187600
2004-07-15	23.15	23.18	22.85	22.85	374800
2004-07-16	22.98	23.20	22.89	22.90	120500
2004-07-19	22.88	23.16	22.85	22.97	218600
2004-07-20	22.87	23.15	22.81	23.11	259400
2004-07-21	23.20	23.45	23.02	23.05	115300
2004-07-22	23.35	23.38	22.97	23.21	198000
2004-07-23	22.71	22.93	22.65	22.66	179100
2004-07-26	23.23	23.25	22.90	23.05	338700
2004-07-27	22.90	23.09	22.84	23.08	305900
2004-07-28	23.35	23.75	23.20	23.67	535000
2004-07-29	23.92	24.05	23.51	23.95	244900
2004-07-30	24.20	24.39	24.11	24.27	163300
2004-08-02	24.20	24.45	24.16	24.39	250700
2004-08-03	24.14	24.25	24.06	24.07	135600
2004-08-04	23.70	24.10	23.70	24.01	128400
2004-08-05	23.45	24.05	23.42	23.42	181700
2004-08-06	23.25	23.31	23.13	23.22	164500
2004-08-09	23.35	23.58	23.30	23.32	165500
2004-08-10	22.80	23.35	22.80	23.29	145400
2004-08-11	23.56	23.92	23.51	23.73	318300
2004-08-12	23.65	23.68	23.38	23.50	180900
2004-08-13	23.11	23.21	22.90	23.19	285300
2004-08-16	22.65	23.22	22.65	23.20	179800
2004-08-17	23.43	23.58	23.36	23.38	205300
2004-08-18	23.50	23.92	23.38	23.85	313600
2004-08-19	23.60	23.69	23.49	23.56	137300
2004-08-20	23.50	23.96	23.50	23.93	125500
2004-08-23	23.93	24.23	23.91	24.02	219600
2004-08-24	24.05	24.18	23.95	24.05	178100
2004-08-25	24.33	24.68	24.32	24.59	222600
2004-08-26	24.74	24.80	24.60	24.74	120000
2004-08-27	24.90	24.98	24.82	24.95	147100
2004-08-30	24.72	24.97	24.72	24.84	207000
2004-08-31	24.77	24.98	24.75	24.98	177200
2004-09-01	24.80	24.95	24.75	24.80	177400
2004-09-02	24.36	24.69	24.36	24.69	198400
2004-09-03	24.10	24.24	23.98	24.02	284400
2004-09-07	24.65	24.88	24.65	24.84	335500
2004-09-08	24.89	24.98	24.82	24.84	131500
2004-09-09	24.62	24.65	24.45	24.52	180600
2004-09-10	24.55	24.93	24.55	24.84	183500
2004-09-13	24.91	25.15	24.91	25.05	379800
2004-09-14	25.23	25.40	25.23	25.37	364300
2004-09-15	25.37	25.39	25.02	25.10	256500
2004-09-16	24.95	25.38	24.94	25.13	119300
2004-09-17	25.23	25.27	25.05	25.10	177000
2004-09-20	25.15	25.19	25.01	25.07	184500
2004-09-21	25.11	25.39	25.11	25.37	213800
2004-09-22	24.83	24.83	24.65	24.67	244200
2004-09-23	24.67	24.74	24.55	24.58	196100
2004-09-24	24.75	24.92	24.65	24.67	342600
2004-09-27	24.47	24.59	24.41	24.44	745300
2004-09-28	24.05	24.25	23.87	24.15	415600
2004-09-29	23.75	23.96	23.66	23.93	373300
2004-09-30	24.10	24.41	24.09	24.36	182700
2004-10-01	24.75	24.93	24.59	24.76	158600
2004-10-04	24.82	24.94	24.77	24.94	243900
2004-10-05	24.75	24.91	24.64	24.69	159300
2004-10-06	24.69	24.71	24.58	24.69	185900
2004-10-07	24.70	24.83	24.48	24.53	188700
2004-10-08	24.74	24.94	24.74	24.76	101400
2004-10-11	24.90	24.95	24.77	24.81	107200
2004-10-12	24.60	24.61	24.37	24.52	133300
2004-10-13	24.29	24.29	24.01	24.07	178900
2004-10-14	24.60	24.60	23.90	23.90	373400
2004-10-15	23.99	24.11	23.90	23.96	425900
2004-10-18	23.90	23.90	23.65	23.85	519500
2004-10-19	23.90	24.08	23.82	23.86	169900
2004-10-20	23.75	23.83	23.58	23.83	137700
2004-10-21	23.61	23.84	23.57	23.74	246300
2004-10-22	23.95	23.95	23.65	23.67	143200
2004-10-25	23.55	23.95	23.55	23.79	128500
2004-10-26	23.65	23.86	23.56	23.80	159200
2004-10-27	24.00	24.35	23.85	24.29	225700
2004-10-28	24.70	24.95	24.70	24.75	277600
2004-10-29	24.26	24.35	24.05	24.29	352600
2004-11-01	24.20	24.42	24.13	24.34	238400
2004-11-02	24.45	24.75	24.39	24.65	256100
2004-11-03	24.75	24.93	24.73	24.73	162200
2004-11-04	24.62	24.99	24.57	24.91	254700
2004-11-05	25.02	25.43	25.02	25.20	263000
2004-11-08	25.15	25.28	25.01	25.17	300400
2004-11-09	25.11	25.35	25.11	25.34	207600
2004-11-10	25.34	25.38	25.16	25.28	548200
2004-11-11	24.81	25.08	24.81	25.07	468500
2004-11-12	25.27	25.45	25.07	25.45	311000
2004-11-15	25.50	25.50	25.25	25.35	578200
2004-11-16	25.05	25.25	25.05	25.21	165200
2004-11-17	24.90	25.07	24.80	24.97	698400
2004-11-18	24.52	24.70	24.42	24.54	444000
2004-11-19	24.53	24.53	24.22	24.25	261100
2004-11-22	24.20	24.37	24.10	24.37	254200
2004-11-23	24.16	24.40	24.05	24.15	248200
2004-11-24	24.43	24.52	24.28	24.52	220200
2004-11-26	24.52	24.65	24.50	24.55	182400
2004-11-29	24.50	24.60	24.42	24.44	297800
2004-11-30	24.12	24.14	23.90	23.95	526000
2004-12-01	23.82	24.28	23.82	24.23	247500
2004-12-02	24.23	24.48	24.23	24.36	240300
2004-12-03	24.56	24.72	24.49	24.67	253300
2004-12-06	24.30	24.42	24.21	24.27	386700
2004-12-07	24.33	24.60	24.12	24.20	293100
2004-12-08	24.34	24.66	24.34	24.65	305500
2004-12-09	24.35	24.75	24.35	24.70	317500
2004-12-10	24.35	24.65	24.34	24.63	372300
2004-12-13	24.80	24.97	24.65	24.89	329100
2004-12-14	24.82	24.95	24.80	24.94	152600
2004-12-15	25.05	25.23	25.05	25.20	289400
2004-12-16	25.10	25.25	25.00	25.12	294600
2004-12-17	25.21	25.37	25.12	25.19	245900
2004-12-20	25.20	25.44	25.19	25.23	245300
2004-12-21	25.30	25.54	25.24	25.42	439800
2004-12-22	25.35	25.43	25.24	25.37	198200
2004-12-23	25.30	25.50	25.30	25.46	112300
2004-12-27	25.63	25.75	25.57	25.64	177800
2004-12-28	25.60	25.86	25.60	25.78	121800
2004-12-29	25.24	25.32	25.10	25.29	409700
2004-12-30	25.80	25.92	25.60	25.84	151400
2004-12-31	25.98	26.10	25.87	26.06	156700
2005-01-03	26.19	26.20	25.87	25.87	285900
2005-01-04	25.74	25.74	25.23	25.25	274300
2005-01-05	25.48	25.65	25.36	25.61	518000
2005-01-06	25.70	25.90	25.70	25.71	370500
2005-01-07	25.99	26.00	25.65	25.66	183100
2005-01-10	25.66	25.99	25.65	25.87	163900
2005-01-11	26.25	26.25	25.96	26.05	348200
2005-01-12	26.15	26.31	26.08	26.25	242400
2005-01-13	26.60	26.60	26.07	26.07	382600
2005-01-14	26.39	26.74	26.33	26.65	238000
2005-01-18	26.18	26.33	26.08	26.28	397600
2005-01-19	26.40	26.44	26.11	26.12	124800
2005-01-20	26.00	26.00	25.69	25.77	252600
2005-01-21	25.99	26.21	25.94	26.10	176600
2005-01-24	25.95	26.28	25.95	26.14	178400
2005-01-25	25.92	25.97	25.75	25.77	252200
2005-01-26	26.17	26.24	25.92	26.22	282200
2005-01-27	25.69	25.80	25.61	25.74	220100
2005-01-28	25.75	26.00	25.66	25.94	253700
2005-01-31	26.08	26.29	26.08	26.25	272800
2005-02-01	26.25	26.33	26.07	26.24	242500
2005-02-02	26.35	26.52	26.35	26.46	162800
2005-02-03	26.12	26.19	25.98	26.18	291900
2005-02-04	26.34	26.43	26.28	26.39	404800
2005-02-07	26.15	26.18	26.00	26.03	257000
2005-02-08	26.10	26.10	25.88	25.95	777400
2005-02-09	26.05	26.06	25.82	25.86	594500
2005-02-10	25.75	25.85	25.70	25.77	230700
2005-02-11	25.75	25.90	25.74	25.84	325100
2005-02-14	26.18	26.24	26.10	26.19	213900
2005-02-15	26.45	26.68	26.40	26.57	620700
2005-02-16	26.44	26.45	26.19	26.45	279700
2005-02-17	26.37	26.50	26.27	26.32	367700
2005-02-18	26.61	26.84	26.61	26.80	262800
2005-02-22	26.85	26.85	26.37	26.44	190500
2005-02-23	26.37	26.37	26.18	26.31	161900
2005-02-24	26.50	26.60	26.37	26.50	198200
2005-02-25	26.52	26.76	26.52	26.75	110700
2005-02-28	26.98	26.99	26.67	26.85	230200
2005-03-01	26.85	26.99	26.70	26.78	156200
2005-03-02	26.78	27.08	26.73	26.95	187700
2005-03-03	26.95	27.07	26.75	26.84	228900
2005-03-04	26.95	27.19	26.87	27.10	196900
2005-03-07	27.15	27.15	27.02	27.05	194000
2005-03-08	27.30	27.30	27.08	27.09	130200
2005-03-09	27.18	27.30	27.09	27.17	163600
2005-03-10	27.00	27.00	26.81	26.90	146900
2005-03-11	26.60	26.79	26.53	26.59	331900
2005-03-14	26.24	26.24	26.06	26.14	310100
2005-03-15	26.03	26.10	25.85	25.85	346000
2005-03-16	25.86	26.09	25.66	26.09	719900
2005-03-17	25.91	25.91	25.68	25.76	315100
2005-03-18	25.70	25.73	25.50	25.55	524000
2005-03-21	25.55	25.55	25.39	25.42	436000
2005-03-22	25.32	25.45	25.03	25.05	478400
2005-03-23	25.15	25.16	24.93	24.98	441700
2005-03-24	25.15	25.31	24.92	25.21	363300
2005-03-28	25.55	25.65	25.42	25.55	290200
2005-03-29	25.28	25.30	25.01	25.02	381500
2005-03-30	25.20	25.26	25.06	25.06	224300
2005-03-31	25.25	25.25	24.99	25.04	309100
2005-04-01	25.20	25.32	24.87	24.98	152400
2005-04-04	24.90	25.18	24.79	25.15	176000
2005-04-05	25.51	25.66	25.46	25.59	209600
2005-04-06	25.85	25.90	25.72	25.74	213100
2005-04-07	25.82	26.00	25.82	25.94	235300
2005-04-08	25.90	25.90	25.76	25.76	269100
2005-04-11	25.71	25.71	25.50	25.57	169300
2005-04-12	25.47	25.58	25.20	25.54	128800
2005-04-13	25.50	25.57	25.34	25.43	244500
2005-04-14	25.22	25.24	25.02	25.05	382500
2005-04-15	24.86	24.92	24.55	24.59	249300
2005-04-18	24.10	24.30	24.05	24.11	396500
2005-04-19	24.25	24.54	24.23	24.52	168600
2005-04-20	24.35	24.37	24.15	24.25	205400
2005-04-21	24.10	24.54	24.10	24.54	212000
2005-04-22	24.54	24.76	24.38	24.56	143700
2005-04-25	24.56	24.95	24.56	24.95	342200
2005-04-26	24.63	24.63	24.25	24.30	262100
2005-04-27	24.20	24.29	24.01	24.16	184700
2005-04-28	24.00	24.09	23.75	23.84	178500
2005-04-29	23.90	24.10	23.89	24.10	211200
2005-05-02	23.98	24.10	23.95	24.02	198500
2005-05-03	24.00	24.14	23.96	24.05	189700
2005-05-04	24.26	24.47	24.26	24.36	847600
2005-05-05	24.50	24.50	24.16	24.20	328600
2005-05-06	24.95	24.95	24.72	24.77	360000
2005-05-09	24.56	24.57	24.45	24.54	308900
2005-05-10	24.54	24.61	24.38	24.42	334100
2005-05-11	24.60	24.60	24.39	24.51	127100
2005-05-12	24.15	24.24	23.98	24.05	158700
2005-05-13	24.05	24.06	23.80	23.86	108200
2005-05-16	23.83	24.16	23.80	24.15	123100
2005-05-17	23.80	24.20	23.80	24.11	160300
2005-05-18	23.94	24.31	23.93	24.24	387900
2005-05-19	24.49	24.50	24.37	24.46	198700
2005-05-20	24.30	24.35	24.20	24.30	267300
2005-05-23	24.53	24.84	24.53	24.75	200600
2005-05-24	24.85	24.87	24.65	24.73	402400
2005-05-25	24.53	24.69	24.48	24.59	122300
2005-05-26	24.49	24.50	24.40	24.44	280000
2005-05-27	24.55	24.67	24.55	24.66	300100
2005-05-31	24.66	24.81	24.65	24.72	229900
2005-06-01	24.67	25.11	24.67	24.91	346800
2005-06-02	24.75	24.80	24.60	24.75	274800
2005-06-03	24.90	24.93	24.69	24.74	217200
2005-06-06	24.91	25.00	24.79	25.00	209900
2005-06-07	24.69	24.80	24.64	24.65	325200
2005-06-08	24.86	24.98	24.83	24.85	315500
2005-06-09	24.66	24.70	24.51	24.65	134800
2005-06-10	24.63	24.79	24.60	24.71	149100
2005-06-13	24.57	24.79	24.57	24.64	162000
2005-06-14	24.74	24.97	24.74	24.95	131400
2005-06-15	24.95	25.04	24.80	24.97	108000
2005-06-16	24.97	25.14	24.92	25.08	185500
2005-06-17	25.25	25.40	25.19	25.32	189900
2005-06-20	25.10	25.10	24.85	25.01	235000
2005-06-21	25.10	25.24	25.02	25.14	353200
2005-06-22	25.10	25.25	25.00	25.10	224700
2005-06-23	25.00	25.00	24.64	24.67	279200
2005-06-24	24.77	24.77	24.55	24.56	139200
2005-06-27	24.56	24.67	24.45	24.50	193900
2005-06-28	24.68	24.75	24.59	24.70	146900
2005-06-29	24.71	24.86	24.65	24.75	245200
2005-06-30	24.80	24.80	24.60	24.61	146900
2005-07-01	24.75	24.80	24.64	24.70	110400
2005-07-05	24.47	24.65	24.46	24.60	203200
2005-07-06	24.56	24.56	24.21	24.21	586300
2005-07-07	24.10	24.38	24.06	24.35	201100
2005-07-08	24.20	24.48	24.20	24.40	431200
2005-07-11	24.57	24.75	24.57	24.70	552000
2005-07-12	24.93	25.03	24.79	24.97	632900
2005-07-13	24.87	25.05	24.87	25.01	443500
2005-07-14	25.10	25.11	25.00	25.05	433900
2005-07-15	25.10	25.27	25.06	25.17	462700
2005-07-18	25.22	25.22	25.04	25.04	222300
2005-07-19	25.25	25.38	25.17	25.32	345700
2005-07-20	25.33	25.45	25.28	25.43	331200
2005-07-21	25.56	25.70	25.56	25.61	489400
2005-07-22	25.39	25.39	25.17	25.24	243300
2005-07-25	25.13	25.13	25.01	25.06	380700
2005-07-26	25.03	25.08	25.00	25.05	172500
2005-07-27	25.58	25.58	25.29	25.50	194400
2005-07-28	25.49	25.60	25.31	25.46	276400
2005-07-29	25.52	25.77	25.48	25.77	324100
2005-08-01	25.90	25.90	25.77	25.84	276100
2005-08-02	25.86	26.20	25.86	26.20	214100
2005-08-03	26.25	26.44	26.15	26.44	309100
2005-08-04	26.35	26.35	26.07	26.07	258500
2005-08-05	25.50	25.72	25.38	25.46	240500
2005-08-08	25.66	25.87	25.61	25.66	147600
2005-08-09	25.54	25.75	25.49	25.66	221900
2005-08-10	26.05	26.43	26.01	26.07	298300
2005-08-11	26.25	26.42	26.16	26.30	276300
2005-08-12	26.15	26.40	26.10	26.30	159700
2005-08-15	25.95	26.08	25.70	26.02	298800
2005-08-16	25.98	26.16	25.86	25.94	421800
2005-08-17	26.00	26.07	25.85	26.05	158100
2005-08-18	25.66	25.80	25.52	25.80	622500
2005-08-19	25.82	25.90	25.72	25.82	134300
2005-08-22	25.89	25.96	25.60	25.95	288700
2005-08-23	26.00	26.12	26.00	26.09	128300
2005-08-24	26.45	26.60	26.41	26.51	400300
2005-08-25	26.73	26.83	26.71	26.78	237900
2005-08-26	26.75	26.81	26.61	26.66	181100
2005-08-29	26.44	26.57	26.40	26.53	138400
2005-08-30	26.53	26.53	26.13	26.29	292300
2005-08-31	26.44	26.92	26.44	26.92	322500
2005-09-01	26.64	26.68	26.35	26.56	814000
2005-09-02	26.86	26.99	26.80	26.88	423100
2005-09-06	27.10	27.44	27.10	27.35	392100
2005-09-07	27.20	27.33	27.11	27.27	473800
2005-09-08	27.06	27.12	26.92	26.95	218100
2005-09-09	27.03	27.39	26.97	27.27	334800
2005-09-12	27.28	27.29	27.15	27.17	240200
2005-09-13	27.20	27.25	27.02	27.15	220100
2005-09-14	27.10	27.23	27.03	27.07	213200
2005-09-15	27.24	27.36	27.24	27.36	141600
2005-09-16	27.36	27.40	27.25	27.32	152400
2005-09-19	27.15	27.33	27.11	27.17	277600
2005-09-20	27.50	27.73	27.47	27.54	326000
2005-09-21	27.57	27.57	27.33	27.33	206600
2005-09-22	26.95	27.00	26.67	26.90	266100
2005-09-23	26.99	27.00	26.79	26.84	193900
2005-09-26	27.02	27.16	26.86	27.03	309300
2005-09-27	26.90	27.07	26.63	26.84	230100
2005-09-28	27.05	27.40	27.00	27.35	575700
2005-09-29	28.76	29.08	28.62	28.91	905600
2005-09-30	28.45	28.52	28.30	28.40	358300
2005-10-03	28.51	28.63	28.43	28.62	267100
2005-10-04	29.04	29.15	28.74	28.77	327600
2005-10-05	29.05	29.35	28.57	28.62	437500
2005-10-06	28.09	28.23	27.76	27.84	327300
2005-10-07	28.00	28.20	27.91	28.11	278500
2005-10-10	28.27	28.27	27.73	27.74	151300
2005-10-11	28.69	28.69	28.34	28.63	516700
2005-10-12	28.33	28.39	28.08	28.16	208700
2005-10-13	28.26	28.36	28.06	28.34	317200
2005-10-14	28.70	28.85	28.40	28.81	377900
2005-10-17	29.34	29.59	29.26	29.48	572900
2005-10-18	29.29	29.29	28.89	28.97	304900
2005-10-19	28.62	28.90	28.38	28.88	299400
2005-10-20	28.00	28.05	27.64	27.65	446000
2005-10-21	27.42	27.70	27.29	27.40	489800
2005-10-24	27.25	27.67	27.14	27.60	320600
2005-10-25	27.82	27.89	27.58	27.70	206700
2005-10-26	27.72	28.02	27.66	27.75	151300
2005-10-27	27.95	27.95	27.28	27.30	476900
2005-10-28	27.37	27.37	27.10	27.33	477100
2005-10-31	27.73	27.85	27.60	27.81	314500
2005-11-01	27.70	27.74	27.59	27.70	262800
2005-11-02	27.50	27.83	27.35	27.82	330800
2005-11-03	28.00	28.36	27.92	28.00	1167600
2005-11-04	27.80	27.80	27.25	27.30	501300
2005-11-07	27.20	27.45	27.12	27.39	171300
2005-11-08	27.00	27.10	26.95	26.99	300600
2005-11-09	27.12	27.12	26.92	26.93	195200
2005-11-10	26.89	26.98	26.79	26.88	319100
2005-11-11	27.11	27.12	26.99	27.10	912100
2005-11-14	26.54	26.60	26.50	26.56	556600
2005-11-15	26.55	26.81	26.55	26.71	592600
2005-11-16	26.77	26.98	26.77	26.96	534600
2005-11-17	27.50	27.81	27.44	27.81	357400
2005-11-18	27.98	28.07	27.86	28.03	329400
2005-11-21	28.07	28.08	27.90	28.04	288400
2005-11-22	27.96	28.17	27.82	28.16	361100
2005-11-23	28.25	28.46	28.20	28.46	622500
2005-11-25	27.90	27.99	27.86	27.91	421400
2005-11-28	28.49	28.70	28.36	28.44	579800
2005-11-29	28.11	28.19	28.04	28.12	232800
2005-11-30	28.12	28.27	27.92	27.96	424600
2005-12-01	28.40	28.56	28.35	28.45	1201800
2005-12-02	28.89	28.90	28.72	28.80	799000
2005-12-05	29.24	29.33	29.17	29.28	717400
2005-12-06	28.90	29.26	28.83	29.15	655200
2005-12-07	29.00	29.04	28.76	28.95	462200
2005-12-08	28.51	28.83	28.43	28.73	786200
2005-12-09	28.55	28.66	28.49	28.65	641700
2005-12-12	28.59	28.67	28.47	28.67	325100
2005-12-13	28.77	28.97	28.70	28.92	217000
2005-12-14	28.62	28.79	28.59	28.66	375100
2005-12-15	28.35	28.43	28.20	28.26	190500
2005-12-16	28.48	28.51	28.33	28.51	351500
2005-12-19	28.67	28.85	28.60	28.68	288600
2005-12-20	28.82	28.95	28.55	28.78	340000
2005-12-21	29.24	29.25	28.91	29.25	417800
2005-12-22	29.29	29.37	29.14	29.35	269600
2005-12-23	29.42	29.70	29.42	29.44	210500
2005-12-27	29.03	29.08	28.82	28.98	360500
2005-12-28	29.18	29.39	29.18	29.25	275300
2005-12-29	29.11	29.15	29.02	29.02	381400
2005-12-30	28.70	28.98	28.62	28.97	253300
2006-01-03	29.14	29.38	29.05	29.36	368600
2006-01-04	29.45	29.76	29.38	29.70	470700
2006-01-05	29.70	29.84	29.64	29.79	703400
2006-01-06	29.86	29.96	29.76	29.92	515200
2006-01-09	30.00	30.36	29.99	30.30	567000
2006-01-10	28.62	29.20	28.60	29.09	1803600
2006-01-11	29.22	29.40	29.06	29.37	679700
2006-01-12	28.96	28.96	28.70	28.74	968400
2006-01-13	28.58	28.58	28.24	28.39	501800
2006-01-17	27.60	27.65	27.50	27.65	711500
2006-01-18	27.30	27.45	27.10	27.37	711100
2006-01-19	27.37	27.73	27.30	27.67	1292300
2006-01-20	27.90	27.98	27.39	27.43	644600
2006-01-23	27.80	27.86	27.65	27.74	365300
2006-01-24	27.75	27.81	27.58	27.80	478600
2006-01-25	27.42	27.43	27.29	27.38	710700
2006-01-26	27.81	28.22	27.78	28.06	408100
2006-01-27	28.11	28.33	28.10	28.18	414000
2006-01-30	28.11	28.25	27.90	28.24	912500
2006-01-31	28.49	28.68	28.20	28.45	566700
2006-02-01	28.71	29.06	28.56	29.06	2083400
2006-02-02	29.12	29.19	28.65	28.86	834900
2006-02-03	28.63	28.85	28.44	28.69	592500
2006-02-06	29.05	29.08	28.88	28.94	304200
2006-02-07	28.95	29.11	28.78	28.87	209800
2006-02-08	28.89	28.92	28.61	28.86	338400
2006-02-09	28.89	29.00	28.71	28.78	388600
2006-02-10	28.78	28.98	28.71	28.89	421300
2006-02-13	28.49	28.67	28.47	28.55	451300
2006-02-14	28.86	29.19	28.71	29.13	422900
2006-02-15	29.09	29.09	28.78	29.03	550800
2006-02-16	29.09	29.16	28.87	29.16	231800
2006-02-17	29.20	29.46	29.10	29.35	571400
2006-02-21	29.34	29.40	29.11	29.27	326800
2006-02-22	29.45	29.50	29.25	29.44	201800
2006-02-23	29.75	29.99	29.71	29.82	320000
2006-02-24	29.55	29.65	29.41	29.54	340700
2006-02-27	29.98	30.24	29.96	30.21	313800
2006-02-28	29.50	29.59	29.33	29.38	334400
2006-03-01	29.98	29.98	29.60	29.74	368500
2006-03-02	29.43	29.52	29.28	29.47	487200
2006-03-03	28.94	29.15	28.77	28.96	409000
2006-03-06	28.72	28.94	28.57	28.74	388100
2006-03-07	29.38	29.39	29.10	29.18	269000
2006-03-08	29.36	29.38	29.05	29.32	308700
2006-03-09	29.58	29.73	29.37	29.44	218400
2006-03-10	29.62	29.97	29.51	29.91	282700
2006-03-13	30.03	30.18	29.97	30.18	339400
2006-03-14	30.19	30.55	30.13	30.47	423800
2006-03-15	30.77	30.78	30.55	30.66	547500
2006-03-16	30.32	30.54	30.23	30.37	343700
2006-03-17	30.50	30.54	30.32	30.44	288200
2006-03-20	30.70	30.97	30.62	30.90	421100
2006-03-21	30.97	30.98	30.64	30.72	846500
2006-03-22	30.55	30.59	30.39	30.58	536500
2006-03-23	30.69	30.80	30.37	30.49	269400
2006-03-24	30.41	30.95	30.40	30.89	222500
2006-03-27	31.20	31.43	31.17	31.43	483900
2006-03-28	31.27	31.41	30.96	31.09	866400
2006-03-29	31.12	31.74	31.12	31.63	542300
2006-03-30	31.63	31.65	31.45	31.58	480300
2006-03-31	31.12	31.13	30.86	30.96	398800
2006-04-03	31.10	31.55	31.10	31.29	396900
2006-04-04	31.29	31.53	31.26	31.35	392700
2006-04-05	31.58	31.92	31.48	31.91	401000
2006-04-06	33.11	33.20	32.79	33.01	634300
2006-04-07	33.27	33.29	32.74	32.86	591900
2006-04-10	32.95	32.96	32.61	32.75	417300
2006-04-11	32.75	32.81	32.25	32.46	357800
2006-04-12	32.48	32.48	32.25	32.39	256400
2006-04-13	32.14	32.25	32.00	32.17	351600
2006-04-17	32.44	32.50	32.13	32.20	231400
2006-04-18	32.41	32.71	32.33	32.64	854700
2006-04-19	32.36	32.62	32.20	32.58	498600
2006-04-20	33.10	33.25	32.90	32.91	719600
2006-04-21	34.46	34.57	34.15	34.40	1013200
2006-04-24	34.06	34.09	33.65	34.00	432500
2006-04-25	34.33	34.33	33.60	33.70	369000
2006-04-26	34.88	34.88	34.00	34.64	627100
2006-04-27	35.31	35.45	35.21	35.27	1085400
2006-04-28	35.93	35.94	35.34	35.43	637400
2006-05-01	35.62	35.90	35.55	35.69	743900
2006-05-02	37.02	37.07	36.84	36.99	686400
2006-05-03	37.13	37.15	36.68	36.90	434500
2006-05-04	36.93	37.30	36.92	37.18	452400
2006-05-05	37.60	37.95	37.40	37.77	372100
2006-05-08	37.29	37.29	36.66	36.77	760200
2006-05-09	37.00	37.48	36.94	37.26	310400
2006-05-10	36.52	36.55	36.33	36.48	875800
2006-05-11	36.10	36.12	35.57	35.62	445600
2006-05-12	35.40	35.60	34.50	35.09	648000
2006-05-15	34.60	35.14	34.57	35.07	343800
2006-05-16	35.08	35.33	35.01	35.08	258000
2006-05-17	35.24	35.24	34.19	34.25	497900
2006-05-18	34.20	34.55	34.20	34.31	490900
2006-05-19	33.93	34.08	33.46	33.95	474600
2006-05-22	33.64	33.91	33.01	33.81	392300
2006-05-23	32.90	33.47	32.84	32.96	765400
2006-05-24	33.00	33.24	32.59	33.11	641600
2006-05-25	33.04	33.34	32.86	33.31	1101100
2006-05-26	33.42	33.67	33.19	33.56	325900
2006-05-30	33.47	33.51	32.86	32.90	311400
2006-05-31	33.29	33.38	32.82	33.03	334000
2006-06-01	32.96	33.53	32.87	33.44	354800
2006-06-02	33.74	33.77	33.50	33.66	410700
2006-06-05	33.39	33.39	32.73	32.78	300700
2006-06-06	32.95	32.95	31.91	32.26	437000
2006-06-07	31.85	32.14	31.62	31.67	688700
2006-06-08	30.33	30.78	29.96	30.76	1161600
2006-06-09	30.80	30.87	30.50	30.51	363400
2006-06-12	30.70	30.93	30.27	30.27	409900
2006-06-13	29.59	29.74	29.13	29.13	795400
2006-06-14	29.30	29.80	29.30	29.79	3888300
2006-06-15	30.17	31.20	30.17	31.03	1071200
2006-06-16	31.10	31.16	30.76	30.82	352600
2006-06-19	31.17	31.35	30.91	31.02	634900
2006-06-20	31.50	31.65	31.30	31.35	340200
2006-06-21	31.52	31.87	31.40	31.65	774300
2006-06-22	31.74	31.81	31.38	31.56	359000
2006-06-23	31.40	31.40	31.15	31.25	183600
2006-06-26	31.26	31.45	31.20	31.44	241300
2006-06-27	31.30	31.30	30.61	30.66	272900
2006-06-28	30.67	30.73	30.50	30.56	317000
2006-06-29	30.76	31.58	30.70	31.53	502400
2006-06-30	31.90	31.98	31.65	31.82	389500
2006-07-03	32.20	32.47	32.11	32.47	144900
2006-07-05	31.33	31.34	30.95	31.05	693500
2006-07-06	31.05	31.38	31.05	31.19	505400
2006-07-07	31.49	31.83	31.38	31.44	318000
2006-07-10	32.15	32.29	31.92	32.05	286500
2006-07-11	32.25	32.26	31.76	32.25	214800
2006-07-12	31.25	31.27	30.75	30.88	473700
2006-07-13	30.72	30.72	30.40	30.41	240900
2006-07-14	30.30	30.30	29.84	30.10	304200
2006-07-17	30.04	30.04	29.76	29.87	549100
2006-07-18	29.84	29.98	29.43	29.87	354900
2006-07-19	29.83	30.68	29.80	30.59	372400
2006-07-20	31.33	31.33	30.75	30.78	436200
2006-07-21	30.90	31.01	30.61	30.80	265800
2006-07-24	31.13	31.60	31.13	31.53	250600
2006-07-25	31.95	32.46	31.88	32.25	381600
2006-07-26	32.55	32.90	32.38	32.76	555000
2006-07-27	33.23	33.52	32.93	33.09	379300
2006-07-28	33.10	33.57	33.09	33.53	367500
2006-07-31	33.51	33.53	32.87	32.95	386900
2006-08-01	32.95	32.99	32.57	32.75	269100
2006-08-02	33.12	33.75	33.12	33.42	361900
2006-08-03	33.05	33.49	33.00	33.40	431700
2006-08-04	33.50	33.77	33.23	33.45	199600
2006-08-07	32.75	32.91	32.70	32.83	385000
2006-08-08	33.45	33.64	33.25	33.31	553400
2006-08-09	34.00	34.17	33.78	33.79	549800
2006-08-10	34.00	34.13	33.86	34.11	309400
2006-08-11	33.47	33.53	33.19	33.29	521500
2006-08-14	34.96	34.96	33.26	33.32	313200
2006-08-15	35.00	35.00	33.46	33.73	304200
2006-08-16	34.11	34.32	34.00	34.31	212400
2006-08-17	34.04	34.25	33.85	33.98	460100
2006-08-18	34.14	34.19	33.80	34.00	761600
2006-08-21	33.71	33.71	33.46	33.54	313800
2006-08-22	33.85	33.95	33.73	33.90	404600
2006-08-23	34.02	34.02	33.55	33.64	310200
2006-08-24	33.64	33.68	33.30	33.37	288300
2006-08-25	33.19	33.19	32.82	33.08	331900
2006-08-28	33.14	33.46	33.10	33.40	230200
2006-08-29	33.62	33.89	33.47	33.88	212400
2006-08-30	33.50	33.69	33.45	33.60	316000
2006-08-31	33.89	34.10	33.75	33.88	677000
2006-09-01	33.95	34.06	33.71	34.00	716600
2006-09-05	34.04	34.12	33.87	34.02	281700
2006-09-06	34.22	34.25	33.90	33.92	319300
2006-09-07	32.51	33.46	32.51	33.30	532900
2006-09-08	33.10	33.31	33.05	33.17	669400
2006-09-11	32.73	32.73	32.05	32.23	2371100
2006-09-12	32.05	32.47	32.02	32.37	772000
2006-09-13	32.05	32.40	32.03	32.26	918900
2006-09-14	32.70	32.82	32.52	32.80	568100
2006-09-15	32.55	32.88	32.41	32.42	886400
2006-09-18	32.22	32.68	32.22	32.57	566000
2006-09-19	32.84	32.89	32.30	32.55	528300
2006-09-20	32.90	33.05	32.81	32.91	268300
2006-09-21	32.95	33.22	32.93	33.07	295300
2006-09-22	33.08	33.08	32.60	32.68	259000
2006-09-25	32.95	33.16	32.71	33.10	307800
2006-09-26	32.79	33.02	32.67	32.92	499100
2006-09-27	33.00	33.20	32.95	33.07	271600
2006-09-28	33.20	33.33	33.00	33.32	203200
2006-09-29	33.36	33.76	33.36	33.63	507700
2006-10-02	34.45	34.87	34.41	34.61	612300
2006-10-03	34.41	34.83	34.41	34.71	434800
2006-10-04	34.45	34.95	34.33	34.87	381400
2006-10-05	34.90	35.05	34.80	35.01	417500
2006-10-06	34.76	34.86	34.46	34.59	225900
2006-10-09	34.60	34.60	34.29	34.39	262000
2006-10-10	34.52	34.59	34.41	34.49	230800
2006-10-11	34.83	35.26	34.83	35.10	412200
2006-10-12	35.19	35.38	35.00	35.34	225700
2006-10-13	34.65	34.79	34.56	34.68	325200
2006-10-16	34.95	35.17	34.90	35.11	286100
2006-10-17	34.55	34.59	34.21	34.35	438800
2006-10-18	34.35	34.60	34.20	34.25	400700
2006-10-19	34.25	34.40	34.20	34.28	297200
2006-10-20	34.30	34.37	34.10	34.23	324700
2006-10-23	34.36	34.68	34.24	34.61	340400
2006-10-24	34.54	34.73	34.34	34.73	301500
2006-10-25	34.73	34.73	33.49	34.43	416800
2006-10-26	35.06	35.37	34.95	35.37	518000
2006-10-27	35.92	36.20	35.79	35.89	612600
2006-10-30	35.08	35.40	35.04	35.26	405300
2006-10-31	35.20	35.46	35.20	35.33	330700
2006-11-01	35.94	35.94	35.25	35.26	799300
2006-11-02	35.40	35.53	35.31	35.40	265800
2006-11-03	35.41	35.48	35.09	35.23	372800
2006-11-06	35.45	36.09	35.45	35.83	381700
2006-11-07	36.15	36.53	36.15	36.25	336200
2006-11-08	36.26	36.58	36.18	36.41	486600
2006-11-09	36.42	36.59	36.25	36.26	169400
2006-11-10	36.08	36.13	35.89	35.92	321200
2006-11-13	36.21	36.21	36.04	36.19	379500
2006-11-14	36.37	36.46	35.95	36.46	565900
2006-11-15	36.08	36.38	36.02	36.17	430300
2006-11-16	35.79	35.79	35.51	35.67	782000
2006-11-17	35.70	35.71	35.54	35.58	464400
2006-11-20	34.88	35.10	34.71	34.90	621100
2006-11-21	35.04	35.12	34.92	35.08	244700
2006-11-22	35.22	35.29	34.97	34.97	353000
2006-11-24	35.10	35.10	34.83	34.87	178700
2006-11-27	34.83	34.83	34.35	34.37	400800
2006-11-28	34.17	34.27	34.01	34.26	379700
2006-11-29	34.50	34.75	34.50	34.67	329800
2006-11-30	35.30	35.35	35.02	35.29	294000
2006-12-01	35.05	35.05	34.59	34.86	419900
2006-12-04	34.68	34.91	34.56	34.79	462300
2006-12-05	34.88	34.95	34.62	34.92	808600
2006-12-06	34.95	35.00	34.81	34.87	443400
2006-12-07	35.30	35.40	35.12	35.16	296000
2006-12-08	35.22	35.51	35.17	35.27	311600
2006-12-11	35.36	35.80	35.36	35.68	523500
2006-12-12	35.91	36.00	35.67	35.99	303900
2006-12-13	35.87	35.88	35.70	35.76	335300
2006-12-14	35.76	36.15	35.72	36.03	580100
2006-12-15	36.16	36.50	36.16	36.29	461600
2006-12-18	36.85	37.00	36.75	36.85	448700
2006-12-19	36.66	36.92	36.53	36.82	445200
2006-12-20	37.34	37.60	37.31	37.45	368400
2006-12-21	37.80	37.97	37.65	37.89	299500
2006-12-22	38.45	38.50	38.18	38.39	401900
2006-12-26	38.45	38.79	38.45	38.77	268800
2006-12-27	39.18	39.87	39.10	39.84	959100
2006-12-28	39.67	39.83	39.50	39.67	432000
2006-12-29	39.56	39.76	39.54	39.54	326200
2007-01-03	39.81	40.03	39.50	39.71	458100
2007-01-04	39.65	40.15	39.50	40.04	421700
2007-01-05	38.92	38.92	38.36	38.67	782900
2007-01-08	38.73	39.13	38.62	38.89	422700
2007-01-09	38.91	38.95	38.64	38.91	228600
2007-01-10	38.30	38.30	37.62	37.94	591500
2007-01-11	37.90	38.23	37.78	38.00	894500
2007-01-12	38.24	38.60	38.24	38.50	705100
2007-01-16	38.80	39.10	38.67	38.74	1095900
2007-01-17	38.69	38.69	38.32	38.41	608300
2007-01-18	39.20	39.50	39.09	39.30	1021700
2007-01-19	39.53	40.00	39.53	39.89	846200
2007-01-22	39.39	39.43	39.04	39.10	820200
2007-01-23	39.52	39.84	39.52	39.68	727700
2007-01-24	40.14	40.70	40.14	40.64	448800
2007-01-25	39.78	39.78	38.90	38.96	1079900
2007-01-26	39.19	39.19	38.80	39.07	716800
2007-01-29	39.07	39.19	38.90	39.02	500300
2007-01-30	39.38	39.80	39.38	39.70	548800
2007-01-31	39.22	39.37	38.89	39.33	1037700
2007-02-01	39.47	39.69	39.06	39.20	1172300
2007-02-02	38.95	38.95	37.90	38.24	1697600
2007-02-05	37.51	37.82	37.47	37.67	954000
2007-02-06	38.33	38.59	37.91	38.51	960700
2007-02-07	38.71	38.71	38.40	38.58	336300
2007-02-08	38.66	39.05	38.66	38.87	489700
2007-02-09	39.89	40.13	39.51	39.58	827000
2007-02-12	39.26	39.80	39.26	39.32	618319
2007-02-13	40.17	40.63	40.15	40.50	915145
2007-02-14	40.33	40.82	40.33	40.78	806645
2007-02-15	39.81	40.09	39.67	40.02	613100
2007-02-16	39.07	39.18	38.98	39.08	587900
2007-02-20	39.05	39.05	38.79	39.01	640900
2007-02-21	37.93	38.38	37.92	38.26	616200
2007-02-22	38.21	38.30	38.00	38.09	491600
2007-02-23	38.09	38.27	38.00	38.16	482900
2007-02-26	38.59	38.77	38.35	38.60	517169
2007-02-27	38.38	38.60	36.37	37.19	1071100
2007-02-28	37.14	37.43	36.73	37.15	970700
2007-03-01	35.50	36.58	34.70	36.38	1413392
2007-03-02	36.21	36.25	35.79	35.84	480400
2007-03-05	36.62	37.01	36.23	36.30	858700
2007-03-06	36.85	36.91	36.28	36.76	777101
2007-03-07	36.49	36.58	36.18	36.33	305400
2007-03-08	37.18	37.36	36.95	37.09	425700
2007-03-09	36.89	36.98	36.58	36.72	493900
2007-03-12	36.51	36.75	36.34	36.60	322600
2007-03-13	36.40	36.48	35.75	35.77	342000
2007-03-14	35.50	35.65	34.90	35.52	740395
2007-03-15	35.34	35.68	35.30	35.54	366400
2007-03-16	35.26	35.35	35.02	35.09	678800
2007-03-19	35.22	35.49	35.16	35.41	430200
2007-03-20	35.45	35.79	35.26	35.74	297000
2007-03-21	35.46	36.24	35.46	36.18	555500
2007-03-22	35.90	36.17	35.80	36.03	634500
2007-03-23	36.25	36.56	36.25	36.44	355115
2007-03-26	36.22	36.22	35.86	36.14	294215
2007-03-27	35.75	35.83	35.50	35.79	401900
2007-03-28	35.10	35.15	34.87	34.90	765500
2007-03-29	34.88	34.96	34.64	34.89	1224900
2007-03-30	35.09	35.21	34.87	34.87	1064800
2007-04-02	34.59	34.82	34.43	34.69	497800
2007-04-03	35.13	35.54	35.07	35.49	891900
2007-04-04	35.91	36.19	35.81	36.01	917200
2007-04-05	35.50	35.60	35.22	35.49	1193900
2007-04-09	35.34	35.36	35.11	35.30	512570
2007-04-10	34.56	34.85	34.51	34.76	1627100
2007-04-11	34.37	34.37	33.88	33.98	1402300
2007-04-12	33.98	34.28	33.88	34.22	795400
2007-04-13	33.83	33.96	33.74	33.88	840200
2007-04-16	34.01	34.53	33.92	34.34	677615
2007-04-17	34.05	34.15	33.97	34.05	783600
2007-04-18	34.27	34.79	34.27	34.50	698630
2007-04-19	34.64	35.00	34.57	34.81	457200
2007-04-20	34.80	34.97	34.50	34.95	900200
2007-04-23	34.86	34.91	34.73	34.78	686900
2007-04-24	34.21	34.38	34.11	34.18	1234480
2007-04-25	33.69	34.17	33.62	34.12	1495706
2007-04-26	34.06	34.28	33.97	34.20	585700
2007-04-27	34.51	34.70	34.48	34.64	587375
2007-04-30	34.54	34.80	34.40	34.43	743200
2007-05-01	34.01	34.15	33.81	34.13	858600
2007-05-02	33.69	33.87	33.52	33.76	2369300
2007-05-03	33.93	33.93	33.65	33.75	831230
2007-05-04	33.76	33.95	33.72	33.83	512200
2007-05-07	34.20	34.38	34.15	34.33	591800
2007-05-08	34.02	34.02	33.84	33.95	724700
2007-05-09	33.89	34.05	33.81	34.03	427800
2007-05-10	33.62	33.75	33.30	33.33	981800
2007-05-11	33.65	34.07	33.65	34.00	546230
2007-05-14	33.98	34.20	33.94	34.20	1284000
2007-05-15	33.95	34.45	33.90	34.24	1044800
2007-05-16	34.29	34.45	34.21	34.45	487000
2007-05-17	34.50	34.56	34.22	34.45	602500
2007-05-18	34.49	34.68	34.47	34.50	567300
2007-05-21	34.38	34.52	34.31	34.37	435800
2007-05-22	34.12	34.22	33.95	34.06	519150
2007-05-23	34.01	34.33	33.99	34.01	578000
2007-05-24	34.55	34.88	34.24	34.32	909900
2007-05-25	34.34	34.61	34.34	34.44	418200
2007-05-29	34.87	34.88	34.60	34.82	560500
2007-05-30	34.43	34.69	34.29	34.65	500680
2007-05-31	35.15	35.39	35.12	35.33	535977
2007-06-01	35.47	35.58	35.35	35.56	462900
2007-06-04	35.46	35.47	35.15	35.39	407088
2007-06-05	35.32	35.35	35.08	35.23	422800
2007-06-06	35.24	35.24	34.73	34.86	326250
2007-06-07	35.01	35.16	34.60	34.66	767900
2007-06-08	34.36	34.72	34.15	34.62	619050
2007-06-11	34.89	35.11	34.80	34.95	666800
2007-06-12	34.52	34.86	34.30	34.31	2434450
2007-06-13	34.86	35.03	34.72	35.03	522800
2007-06-14	34.84	35.15	34.84	35.04	408800
2007-06-15	35.40	35.64	35.34	35.53	337800
2007-06-18	35.55	35.73	35.46	35.73	662200
2007-06-19	36.00	36.04	35.76	36.00	454000
2007-06-20	35.98	35.98	35.33	35.43	880200
2007-06-21	35.74	35.74	35.32	35.61	742300
2007-06-22	35.55	35.59	35.15	35.22	284800
2007-06-25	36.01	36.01	35.50	35.53	361600
2007-06-26	35.80	35.90	35.33	35.43	419200
2007-06-27	35.19	35.66	35.11	35.66	1730890
2007-06-28	35.95	36.39	35.89	36.25	661800
2007-06-29	36.52	36.59	36.25	36.29	331100
2007-07-02	37.00	37.40	36.73	37.40	2025200
2007-07-03	37.40	37.48	37.20	37.45	2808600
2007-07-05	37.30	37.30	36.94	37.03	471700
2007-07-06	36.99	37.09	36.80	36.95	284300
2007-07-09	36.98	37.17	36.96	37.04	374000
2007-07-10	36.70	36.81	36.55	36.59	320300
2007-07-11	36.54	36.71	36.41	36.62	305600
2007-07-12	36.75	37.10	36.71	37.10	307600
2007-07-13	37.48	37.65	37.34	37.57	403891
2007-07-16	37.55	37.64	37.48	37.53	298900
2007-07-17	37.04	37.15	36.98	37.10	438300
2007-07-18	36.76	36.88	36.40	36.77	1285300
2007-07-19	36.85	37.80	36.75	37.00	1386300
2007-07-20	37.12	37.42	37.00	37.28	1893800
2007-07-23	36.95	37.05	36.82	36.90	326100
2007-07-24	37.10	37.20	36.63	36.82	473600
2007-07-25	37.00	37.09	36.60	36.84	646813
2007-07-26	36.67	36.68	35.02	35.75	684000
2007-07-27	36.11	36.22	35.50	35.65	1040400
2007-07-30	36.20	36.38	35.75	36.00	906700
2007-07-31	36.45	36.46	35.88	36.02	616400
2007-08-01	35.90	36.05	35.28	35.85	995964
2007-08-02	34.99	35.32	34.99	35.19	809177
2007-08-03	35.47	35.47	34.76	34.78	570400
2007-08-06	35.34	35.48	34.72	35.09	1010296
2007-08-07	34.50	35.42	33.74	35.29	897900
2007-08-08	34.97	35.07	34.71	35.00	808565
2007-08-09	34.35	34.45	33.75	33.87	1478189
2007-08-10	33.49	33.56	32.89	33.49	940800
2007-08-13	33.81	34.07	33.78	33.81	707600
2007-08-14	34.06	34.16	33.61	33.68	618800
2007-08-15	33.43	33.61	32.92	32.93	936500
2007-08-16	32.10	32.51	31.33	31.95	2181116
2007-08-17	31.29	32.08	31.29	31.88	1791950
2007-08-20	31.87	32.24	31.56	31.79	1586000
2007-08-21	31.92	32.23	31.84	32.10	1094200
2007-08-22	31.83	32.25	31.82	32.14	851400
2007-08-23	32.19	32.38	32.04	32.19	823700
2007-08-24	32.06	32.34	31.96	32.34	669100
2007-08-27	32.50	32.67	32.38	32.46	362900
2007-08-28	32.60	32.71	31.99	32.01	1025400
2007-08-29	32.06	32.50	32.00	32.50	858200
2007-08-30	31.67	32.09	31.55	31.85	596000
2007-08-31	32.85	33.20	32.67	32.92	570200
2007-09-04	33.30	33.56	33.24	33.49	443900
2007-09-05	33.39	33.39	32.73	33.06	446800
2007-09-06	33.03	33.32	32.67	33.21	810800
2007-09-07	32.50	32.64	32.34	32.57	534100
2007-09-10	33.50	33.50	32.36	32.57	828000
2007-09-11	32.66	32.67	32.49	32.61	338100
2007-09-12	32.52	32.61	32.37	32.50	301400
2007-09-13	32.96	33.05	32.64	32.89	722600
2007-09-14	33.02	33.39	33.02	33.32	497500
2007-09-17	33.25	33.33	33.05	33.13	317900
2007-09-18	32.90	33.50	32.82	33.44	1126800
2007-09-19	33.70	33.94	33.48	33.60	544100
2007-09-20	33.46	33.50	32.89	33.13	1178300
2007-09-21	32.78	33.02	32.77	32.93	465800
2007-09-24	32.85	33.10	32.80	32.91	438000
2007-09-25	33.17	33.21	32.85	32.95	1010200
2007-09-26	32.94	33.00	32.75	32.80	1192900
2007-09-27	33.20	33.41	33.13	33.39	444200
2007-09-28	33.35	33.60	33.28	33.36	290500
2007-10-01	33.50	33.86	33.41	33.68	677900
2007-10-02	33.75	33.75	33.56	33.73	405500
2007-10-03	33.72	33.79	33.20	33.30	305700
2007-10-04	33.85	34.07	33.68	33.77	394400
2007-10-05	34.25	34.50	34.07	34.33	426426
2007-10-08	34.33	34.33	34.00	34.19	226700
2007-10-09	34.61	34.61	34.15	34.48	581000
2007-10-10	34.59	34.64	34.30	34.47	590200
2007-10-11	34.68	34.80	34.27	34.48	569000
2007-10-12	34.45	34.45	34.11	34.29	548000
2007-10-15	33.64	33.64	32.98	33.15	485900
2007-10-16	33.55	33.55	33.02	33.19	444500
2007-10-17	33.31	33.34	32.87	33.15	432700
2007-10-18	33.35	33.35	33.16	33.28	325700
2007-10-19	33.19	33.19	32.45	32.54	389000
2007-10-22	32.56	32.84	32.47	32.84	451200
2007-10-23	33.09	33.25	32.93	33.08	405600
2007-10-24	33.17	33.35	32.59	33.13	525200
2007-10-25	33.20	33.53	33.11	33.42	478900
2007-10-26	35.26	35.69	35.01	35.67	596300
2007-10-29	36.18	36.48	36.12	36.40	702400
2007-10-30	36.72	36.74	36.25	36.34	922200
2007-10-31	37.37	37.64	37.04	37.43	1476100
2007-11-01	37.42	37.54	36.62	36.75	794486
2007-11-02	36.65	36.81	36.32	36.70	1274600
2007-11-05	37.05	37.48	36.85	37.03	528883
2007-11-06	36.30	36.35	35.90	36.28	817538
2007-11-07	35.64	36.25	35.29	35.45	735196
2007-11-08	35.76	35.76	34.76	35.45	778602
2007-11-09	34.73	34.77	34.27	34.27	578274
2007-11-12	33.99	34.45	33.86	33.89	481644
2007-11-13	34.20	35.12	34.20	35.12	369614
2007-11-14	35.40	35.40	34.54	34.62	325459
2007-11-15	34.81	34.81	33.90	34.08	279108
2007-11-16	34.02	34.36	33.85	34.28	576700
2007-11-19	34.35	34.35	33.46	33.65	420195
2007-11-20	34.00	34.57	33.74	34.12	480117
2007-11-21	33.55	33.55	32.66	33.00	545501
2007-11-23	33.21	33.49	32.98	33.44	170395
2007-11-26	33.74	33.74	33.04	33.05	456958
2007-11-27	33.50	33.69	33.24	33.69	512700
2007-11-28	33.50	34.00	33.17	33.85	489805
2007-11-29	33.70	34.19	33.70	34.10	513021
2007-11-30	34.40	34.53	34.16	34.41	992510
2007-12-03	34.40	34.40	33.39	33.49	473280
2007-12-04	33.56	33.75	33.39	33.52	246525
2007-12-05	33.57	34.47	33.57	34.34	677731
2007-12-06	34.53	34.86	34.27	34.86	382780
2007-12-07	34.64	35.00	34.64	34.93	442033
2007-12-10	34.80	35.20	34.80	35.10	220615
2007-12-11	34.66	35.00	33.92	33.99	329697
2007-12-12	34.23	35.20	33.90	34.29	558494
2007-12-13	33.82	33.82	33.34	33.45	604940
2007-12-14	33.21	33.21	32.50	32.63	438173
2007-12-17	32.25	32.72	32.25	32.33	576860
2007-12-18	32.34	32.75	32.14	32.56	392275
2007-12-19	32.50	33.04	32.50	32.77	500284
2007-12-20	33.08	33.08	32.31	32.57	344126
2007-12-21	33.00	33.71	33.00	33.71	429821
2007-12-24	33.71	33.80	33.55	33.68	100154
2007-12-26	33.50	33.64	33.40	33.58	239114
2007-12-27	33.18	33.24	32.85	33.00	333100
2007-12-28	32.95	33.46	32.95	33.14	257512
2007-12-31	33.01	33.49	32.98	33.14	271167
2008-01-02	33.03	33.61	32.96	33.08	406670
2008-01-03	33.18	33.29	32.89	33.10	470615
2008-01-04	32.80	33.02	32.40	32.49	418418
2008-01-07	32.69	32.95	32.28	32.50	907055
2008-01-08	32.49	32.49	31.47	31.55	1390490
2008-01-09	31.40	31.69	31.07	31.67	1223010
2008-01-10	31.19	31.49	30.80	31.29	660252
2008-01-11	31.22	31.50	30.99	31.21	3137750
2008-01-14	31.35	31.69	31.31	31.56	505105
2008-01-15	30.39	30.39	29.52	29.62	1616585
2008-01-16	29.53	29.53	28.94	29.04	1428090
2008-01-17	29.33	29.94	29.01	29.09	851001
2008-01-18	30.00	30.30	29.11	29.59	874172
2008-01-22	27.81	29.02	27.35	28.79	908754
2008-01-23	28.13	29.36	27.79	29.30	1379356
2008-01-24	29.25	29.37	28.84	29.20	641581
2008-01-25	30.25	30.75	29.90	30.13	643627
2008-01-28	29.81	30.15	29.53	30.05	443466
2008-01-29	30.10	30.85	30.10	30.84	408220
2008-01-30	31.00	32.42	31.00	31.98	951268
2008-01-31	31.19	31.71	30.78	31.54	992200
2008-02-01	31.83	32.05	31.53	32.03	516863
2008-02-04	32.00	32.10	31.75	31.82	545733
2008-02-05	31.06	31.06	30.05	30.10	871736
2008-02-06	30.46	30.46	29.75	29.80	1068751
2008-02-07	29.78	29.87	29.39	29.65	563994
2008-02-08	29.28	29.62	29.12	29.28	425257
2008-02-11	29.31	29.77	29.24	29.70	390550
2008-02-12	29.69	30.10	29.41	29.67	753480
2008-02-13	29.54	29.54	29.24	29.40	859204
2008-02-14	30.46	30.67	30.10	30.22	780184
2008-02-15	30.22	30.29	29.79	30.27	407800
2008-02-19	31.41	31.81	31.17	31.35	514689
2008-02-20	30.89	31.12	30.58	30.96	491844
2008-02-21	31.39	31.44	30.83	30.94	362402
2008-02-22	30.86	30.86	30.20	30.73	275783
2008-02-25	31.00	31.40	30.83	31.40	830761
2008-02-26	31.78	32.10	31.01	31.94	495064
2008-02-27	31.95	32.48	31.87	32.10	384063
2008-02-28	31.68	31.68	31.24	31.31	309300
2008-02-29	31.00	31.12	30.56	30.60	405085
2008-03-03	29.95	30.20	29.90	30.16	592220
2008-03-04	30.00	30.00	29.40	29.65	1078635
2008-03-05	29.93	29.96	29.48	29.83	589004
2008-03-06	29.86	29.86	29.40	29.41	522102
2008-03-07	29.35	29.35	28.70	28.77	535503
2008-03-10	28.63	29.16	28.63	28.78	495043
2008-03-11	29.53	30.20	29.53	30.20	554986
2008-03-12	30.24	30.24	29.65	29.73	451916
2008-03-13	29.48	29.63	28.83	29.47	590165
2008-03-14	28.76	28.76	27.74	27.92	1243413
2008-03-17	27.56	27.98	27.01	27.63	779732
2008-03-18	27.79	27.79	27.15	27.68	870771
2008-03-19	28.14	28.18	27.32	27.33	498673
2008-03-20	27.61	27.84	27.15	27.80	769570
2008-03-24	29.60	29.97	29.47	29.70	810250
2008-03-25	30.44	30.87	30.21	30.65	856385
2008-03-26	30.51	30.65	30.18	30.28	617725
2008-03-27	30.30	30.32	29.84	29.93	426949
2008-03-28	30.49	30.49	29.60	29.68	406590
2008-03-31	29.00	29.03	28.70	28.81	740962
2008-04-01	29.59	29.93	29.45	29.88	573603
2008-04-02	30.02	30.62	30.02	30.39	561581
2008-04-03	29.95	29.95	29.50	29.76	397784
2008-04-04	28.79	28.99	28.53	28.82	627780
2008-04-07	29.57	29.57	29.00	29.19	925251
2008-04-08	28.80	28.83	28.60	28.77	609334
2008-04-09	28.47	28.53	27.97	28.00	690067
2008-04-10	28.07	28.36	28.07	28.15	334428
2008-04-11	28.16	28.33	27.98	28.07	381832
2008-04-14	27.99	27.99	27.75	27.78	688671
2008-04-15	28.10	28.10	27.69	27.86	430863
2008-04-16	28.31	29.11	28.31	29.11	581724
2008-04-17	29.34	29.65	29.30	29.59	503234
2008-04-18	30.05	30.55	30.05	30.41	956908
2008-04-21	31.81	32.30	31.80	32.30	963257
2008-04-22	31.41	31.68	30.96	31.10	593342
2008-04-23	30.81	31.07	30.58	31.02	431916
2008-04-24	31.10	31.45	30.84	31.20	511768
2008-04-25	31.50	31.92	31.06	31.92	1705892
2008-04-28	32.26	32.88	32.26	32.78	767157
2008-04-29	32.49	32.84	32.40	32.59	680863
2008-04-30	31.80	32.23	31.51	31.75	699795
2008-05-01	31.96	32.34	31.81	32.34	490055
2008-05-02	32.96	33.25	32.81	33.10	704119
2008-05-05	33.19	33.20	32.80	33.00	449291
2008-05-06	32.59	33.20	32.59	33.15	585969
2008-05-07	32.99	32.99	32.27	32.38	473592
2008-05-08	31.87	32.10	31.58	31.75	529786
2008-05-09	31.22	31.35	30.85	31.11	529000
2008-05-12	30.68	30.86	30.55	30.76	571565
2008-05-13	31.49	31.49	30.71	30.89	387108
2008-05-14	31.33	31.94	31.33	31.78	399168
2008-05-15	32.20	32.99	32.20	32.97	468934
2008-05-16	33.08	33.33	32.79	33.19	638674
2008-05-19	32.95	33.10	32.72	32.82	342515
2008-05-20	32.75	32.75	32.36	32.49	489577
2008-05-21	32.40	32.44	31.92	31.98	406826
2008-05-22	32.09	32.50	32.09	32.37	498192
2008-05-23	32.42	32.42	31.84	32.00	349662
2008-05-27	32.23	32.23	31.51	31.91	389739
2008-05-28	31.60	31.80	31.30	31.74	579229
2008-05-29	31.98	32.17	31.88	32.16	584358
2008-05-30	33.04	33.50	33.00	33.23	602281
2008-06-02	33.80	34.27	33.66	33.86	521065
2008-06-03	33.63	33.68	33.15	33.44	814640
2008-06-04	35.72	36.00	35.30	35.59	3106379
2008-06-05	35.90	36.26	35.78	36.26	1843629
2008-06-06	36.30	36.40	35.09	35.32	1083868
2008-06-09	34.97	35.78	34.97	35.27	698409
2008-06-10	34.63	34.88	34.44	34.74	664911
2008-06-11	35.13	35.35	34.41	34.47	794502
2008-06-12	34.51	35.03	34.51	34.76	630766
2008-06-13	35.52	35.85	35.38	35.65	873087
2008-06-16	35.64	35.64	35.00	35.47	618441
2008-06-17	35.66	35.66	34.90	35.04	656589
2008-06-18	35.14	35.15	34.61	34.76	643579
2008-06-19	34.74	34.88	34.07	34.81	1206120
2008-06-20	33.88	34.29	33.55	33.66	1363726
2008-06-23	33.67	34.09	33.67	33.93	855633
2008-06-24	34.52	34.92	34.33	34.78	693676
2008-06-25	35.46	36.29	35.46	35.98	1484577
2008-06-26	35.00	35.00	34.22	34.22	3052717
2008-06-27	34.22	34.44	33.91	34.19	1379840
2008-06-30	33.69	34.34	33.69	34.03	1324192
2008-07-01	33.70	34.27	33.54	34.02	2181320
2008-07-02	34.01	34.33	33.25	33.29	1481341
2008-07-03	33.40	34.04	33.40	33.57	1070554
2008-07-07	33.97	34.00	33.27	33.48	1519646
2008-07-08	33.50	33.83	33.11	33.40	2827094
2008-07-09	33.44	34.37	33.44	33.60	2452698
2008-07-10	33.77	34.11	33.57	33.99	681311
2008-07-11	33.12	33.83	33.00	33.43	773408
2008-07-14	33.41	33.44	32.59	32.73	1207560
2008-07-15	32.08	32.63	31.90	32.38	1544899
2008-07-16	32.17	32.90	32.08	32.90	2542674
2008-07-17	32.76	33.23	32.54	33.02	2009949
2008-07-18	32.66	32.90	32.50	32.76	968921
2008-07-21	33.85	33.85	32.56	32.70	406608
2008-07-22	33.12	34.14	33.09	34.12	1515306
2008-07-23	34.25	34.98	34.25	34.67	1064045
2008-07-24	35.20	35.42	34.67	34.76	930412
2008-07-25	35.10	35.67	33.79	33.95	701295
2008-07-28	34.36	34.36	33.13	33.29	1013464
2008-07-29	33.25	33.66	33.00	33.47	1086598
2008-07-30	32.72	32.84	32.33	32.69	940635
2008-07-31	32.40	32.54	31.96	31.99	784498
2008-08-01	32.77	32.77	31.66	31.93	790743
2008-08-04	30.60	30.60	30.07	30.32	1040730
2008-08-05	30.50	31.61	30.50	31.57	594162
2008-08-06	31.83	31.97	31.19	31.84	693048
2008-08-07	31.33	31.71	31.20	31.27	643022
2008-08-08	31.27	32.63	31.21	32.52	1094783
2008-08-11	32.84	33.36	32.84	33.08	1043328
2008-08-12	33.69	33.93	33.51	33.74	1045084
2008-08-13	33.90	33.94	33.33	33.69	1125704
2008-08-14	33.79	33.84	33.13	33.64	967998
2008-08-15	33.58	33.93	33.58	33.88	325019
2008-08-18	33.99	33.99	33.13	33.42	302818
2008-08-19	32.80	33.00	32.43	32.70	1057100
2008-08-20	32.25	32.68	32.22	32.65	482377
2008-08-21	32.40	32.61	32.04	32.49	314479
2008-08-22	32.10	32.32	31.89	32.31	539162
2008-08-25	32.42	32.79	32.11	32.31	496954
2008-08-26	32.56	33.11	32.56	33.00	431624
2008-08-27	32.51	32.64	32.21	32.51	375830
2008-08-28	32.16	32.63	32.16	32.54	320142
2008-08-29	32.59	32.98	32.31	32.56	461528
2008-09-02	31.47	32.31	31.28	31.35	1138203
2008-09-03	32.49	32.82	32.31	32.80	1055639
2008-09-04	33.49	33.56	32.76	32.85	1089271
2008-09-05	33.60	33.84	33.06	33.77	1291213
2008-09-08	33.77	33.79	32.98	33.56	1186512
2008-09-09	32.73	32.97	32.15	32.15	889188
2008-09-10	33.61	34.15	33.53	33.82	2598791
2008-09-11	33.03	33.77	32.56	33.75	815942
2008-09-12	32.47	32.78	32.17	32.73	1223286
2008-09-15	31.41	32.09	31.25	31.66	908028
2008-09-16	31.43	32.16	30.93	32.12	1156690
2008-09-17	31.37	31.37	29.89	30.00	1257268
2008-09-18	30.06	31.18	29.60	30.36	3213305
2008-09-19	31.76	32.79	31.30	32.55	947416
2008-09-22	32.75	34.29	31.94	32.15	731810
2008-09-23	31.70	32.55	31.06	31.60	762755
2008-09-24	31.80	32.00	31.30	31.45	691166
2008-09-25	31.07	32.02	31.06	31.69	791938
2008-09-26	31.25	32.03	31.18	32.00	556650
2008-09-29	30.16	30.45	28.20	28.93	1212495
2008-09-30	29.02	30.36	29.02	30.11	747370
2008-10-01	29.95	30.08	29.42	29.60	863750
2008-10-02	28.95	28.99	27.55	27.59	745277
2008-10-03	27.41	27.59	26.50	26.63	1383445
2008-10-06	25.59	25.77	24.29	25.34	1427441
2008-10-07	24.60	25.21	24.00	24.11	1877282
2008-10-08	23.74	23.74	22.26	23.00	2048583
2008-10-09	23.49	24.10	21.48	21.81	2214126
2008-10-10	21.56	21.56	18.94	20.20	2391132
2008-10-13	22.81	23.03	22.00	22.94	1869645
2008-10-14	24.99	26.01	23.09	23.85	1456608
2008-10-15	23.50	23.50	20.40	20.57	1569300
2008-10-16	21.33	22.50	19.82	21.59	1554853
2008-10-17	21.57	22.63	21.15	21.87	1010861
2008-10-20	22.12	23.32	22.12	23.32	1061886
2008-10-21	23.74	23.78	22.94	23.15	1498216
2008-10-22	22.50	23.38	21.08	21.63	1284823
2008-10-23	21.21	21.65	20.21	21.29	1239937
2008-10-24	20.00	21.27	20.00	20.62	1348096
2008-10-27	19.95	20.14	19.00	19.02	977988
2008-10-28	20.00	22.75	20.00	22.75	1765983
2008-10-29	25.01	25.84	24.61	24.94	2353781
2008-10-30	27.25	27.61	26.21	26.78	1712434
2008-10-31	25.02	25.40	24.14	24.77	1512448
2008-11-03	24.85	25.20	24.33	24.74	624457
2008-11-04	24.51	25.63	24.51	25.57	1208336
2008-11-05	27.01	27.62	26.27	26.27	1905571
2008-11-06	25.47	25.47	22.05	22.40	1752132
2008-11-07	22.51	23.48	22.51	23.25	851791
2008-11-10	23.96	23.96	22.88	23.33	901688
2008-11-11	22.29	22.57	21.77	21.96	734765
2008-11-12	21.50	21.53	20.80	20.90	666879
2008-11-13	20.90	22.43	20.59	22.41	1508803
2008-11-14	21.57	22.39	21.38	21.65	894176
2008-11-17	21.68	22.26	21.39	21.69	852417
2008-11-18	21.58	21.58	20.70	21.37	753459
2008-11-19	20.99	21.09	19.84	19.89	1011678
2008-11-20	19.94	20.11	18.91	19.14	2282798
2008-11-21	19.73	20.32	18.94	20.31	1522536
2008-11-24	20.54	21.78	20.37	21.47	1369511
2008-11-25	21.82	22.24	21.24	21.81	1195539
2008-11-26	21.46	22.34	21.22	22.34	1159151
2008-11-28	22.21	22.21	21.72	22.08	628245
2008-12-01	21.31	21.31	19.94	19.94	1266777
2008-12-02	20.10	20.91	20.10	20.59	1554704
2008-12-03	19.35	19.93	19.10	19.83	1688769
2008-12-04	18.40	18.62	17.89	18.19	2213868
2008-12-05	17.88	18.51	17.35	18.44	1828396
2008-12-08	18.90	19.49	18.67	19.20	1298909
2008-12-09	19.73	20.43	19.73	20.19	2075058
2008-12-10	21.64	22.37	21.60	22.14	5121003
2008-12-11	23.63	23.77	22.86	23.00	4145255
2008-12-12	21.12	22.07	21.11	21.93	3075269
2008-12-15	22.43	22.91	22.31	22.61	2416238
2008-12-16	21.88	22.91	21.81	22.85	1932176
2008-12-17	21.00	21.53	20.61	21.22	2080131
2008-12-18	20.80	20.80	19.79	19.97	3678412
2008-12-19	19.98	20.50	19.98	20.33	2038091
2008-12-22	21.00	21.15	20.26	20.48	2396817
2008-12-23	20.50	20.65	19.80	19.99	1333014
2008-12-24	19.90	19.90	19.60	19.73	526997
2008-12-26	20.50	20.74	20.20	20.62	734276
2008-12-29	20.29	20.88	20.29	20.73	865833
2008-12-30	20.99	21.29	20.72	21.29	784077
2008-12-31	21.29	21.62	20.98	21.34	981090
2009-01-02	21.41	21.98	21.39	21.81	761760
2009-01-05	21.50	21.69	21.25	21.37	1016314
2009-01-06	21.38	21.98	21.36	21.64	1737893
2009-01-07	23.41	23.42	22.77	23.04	1761047
2009-01-08	23.05	23.32	22.79	23.28	1931261
2009-01-09	22.90	22.95	22.37	22.48	781132
2009-01-12	22.13	22.50	21.92	22.22	806388
2009-01-13	21.50	21.66	21.22	21.54	1006706
2009-01-14	21.06	21.10	20.47	20.73	995246
2009-01-15	20.85	21.14	20.28	20.93	1866242
2009-01-16	22.13	22.46	21.72	22.25	1825438
2009-01-20	23.51	23.53	22.64	22.76	2262129
2009-01-21	23.12	23.74	22.92	23.67	1964587
2009-01-22	22.18	22.24	21.45	21.90	2176533
2009-01-23	22.02	22.50	21.79	22.39	997085
2009-01-26	21.64	22.44	21.64	22.11	1124785
2009-01-27	23.51	23.83	23.30	23.54	2096958
2009-01-28	24.81	25.15	24.66	25.03	1875512
2009-01-29	24.80	24.87	24.12	24.24	1857152
2009-01-30	23.49	23.83	22.48	22.66	1572157
2009-02-02	22.19	22.75	22.19	22.72	1283239
2009-02-03	22.87	23.58	22.87	23.41	1235324
2009-02-04	24.50	24.93	24.10	24.23	1565800
2009-02-05	24.04	24.45	23.70	24.21	2221859
2009-02-06	24.56	25.32	24.56	25.23	2263521
2009-02-09	24.99	25.58	24.77	25.23	1119929
2009-02-10	25.00	25.00	23.89	23.96	1276212
2009-02-11	24.03	24.42	23.78	24.07	1313330
2009-02-12	24.20	24.47	23.70	24.45	1629566
2009-02-13	24.09	24.45	23.96	24.02	947104
2009-02-17	23.90	23.90	23.19	23.37	1603563
2009-02-18	24.40	24.45	24.01	24.27	1958194
2009-02-19	24.57	24.72	23.83	24.01	1955527
2009-02-20	23.37	23.79	23.08	23.51	1595131
2009-02-23	23.09	23.10	21.95	21.99	1449788
2009-02-24	22.90	23.91	22.84	23.79	1943918
2009-02-25	24.55	24.94	24.16	24.53	2213154
2009-02-26	24.94	25.00	24.05	24.25	1572764
2009-02-27	23.68	23.87	23.44	23.63	2837879
2009-03-02	23.22	23.58	22.61	22.83	2424879
2009-03-03	23.11	23.17	22.41	22.74	2583112
2009-03-04	22.50	22.90	22.10	22.57	1853546
2009-03-05	22.60	22.79	21.71	22.11	2082492
2009-03-06	21.72	22.17	21.03	21.64	1798250
2009-03-09	21.34	21.44	20.72	20.95	1333733
2009-03-10	21.12	22.08	21.12	21.87	1790234
2009-03-11	22.42	22.90	22.28	22.48	1893767
2009-03-12	21.69	22.11	21.28	22.00	1588093
2009-03-13	22.84	23.09	22.59	23.03	1202253
2009-03-16	23.35	23.62	23.03	23.05	669193
2009-03-17	23.24	23.90	22.98	23.90	965670
2009-03-18	23.12	24.34	23.01	24.05	1597437
2009-03-19	23.62	23.94	23.38	23.38	1177522
2009-03-20	23.25	23.42	22.73	22.88	698244
2009-03-23	23.42	24.22	23.39	24.22	1136725
2009-03-24	23.82	23.82	23.15	23.19	1607494
2009-03-25	23.62	24.32	23.61	24.08	1461647
2009-03-26	24.13	24.72	23.99	24.61	1121015
2009-03-27	24.76	25.03	24.62	24.72	820968
2009-03-30	23.91	23.91	23.16	23.39	1096058
2009-03-31	24.22	24.22	23.57	23.70	1247797
2009-04-01	24.89	26.01	24.83	25.90	2695994
2009-04-02	27.32	28.59	27.30	28.34	1808288
2009-04-03	27.85	28.33	27.71	27.96	1163641
2009-04-06	27.32	27.32	26.85	27.22	1749810
2009-04-07	27.52	27.57	27.01	27.25	1647256
2009-04-08	27.49	28.05	27.45	27.72	1242250
2009-04-09	28.14	28.36	27.98	28.36	719216
2009-04-13	28.15	28.71	27.89	28.43	632766
2009-04-14	27.15	27.82	27.15	27.28	1055859
2009-04-15	27.41	27.90	27.37	27.90	686379
2009-04-16	27.51	27.97	27.41	27.83	639700
2009-04-17	28.49	28.67	28.14	28.50	616203
2009-04-20	28.66	28.66	27.84	28.00	790060
2009-04-21	27.51	28.32	27.44	28.14	2413537
2009-04-22	27.65	28.82	27.50	28.34	1548355
2009-04-23	28.36	28.36	27.78	28.20	1509520
2009-04-24	27.96	28.60	27.70	28.31	1423597
2009-04-27	27.64	28.13	27.48	27.65	595534
2009-04-28	27.03	27.72	27.01	27.64	1302005
2009-04-29	27.40	28.38	27.40	28.10	1356148
2009-04-30	29.24	29.59	28.97	29.06	1433940
2009-05-01	28.72	29.35	28.69	29.26	1015456
2009-05-04	29.53	30.31	29.51	30.27	805625
2009-05-05	30.06	30.39	30.03	30.31	1175935
2009-05-06	30.53	30.96	30.45	30.88	1421803
2009-05-07	31.00	31.00	29.70	30.05	1229796
2009-05-08	29.69	30.10	29.56	29.89	772683
2009-05-11	29.50	29.60	29.00	29.30	563663
2009-05-12	29.25	29.80	29.05	29.54	660117
2009-05-13	29.01	29.01	28.24	28.45	2198812
2009-05-14	28.48	28.82	28.25	28.56	676566
2009-05-15	28.73	29.17	28.36	28.53	1170825
2009-05-18	28.34	28.96	28.34	28.91	1514843
2009-05-19	28.30	28.57	28.14	28.28	902239
2009-05-20	28.37	28.75	27.94	28.00	978548
2009-05-21	27.56	27.94	27.45	27.67	859662
2009-05-22	28.60	28.88	28.44	28.48	718712
2009-05-26	28.19	28.99	27.72	28.92	1143396
2009-05-27	28.17	28.66	28.08	28.14	738326
2009-05-28	28.62	29.03	28.42	28.93	950410
2009-05-29	28.51	29.10	28.50	29.03	544911
2009-06-01	29.25	29.96	29.00	29.77	1579812
2009-06-02	29.65	29.85	29.35	29.66	950233
2009-06-03	29.54	29.66	29.12	29.48	734051
2009-06-04	29.91	29.91	29.47	29.67	664899
2009-06-05	29.40	29.88	29.31	29.60	1187996
2009-06-08	29.49	29.92	29.21	29.68	1609041
2009-06-09	29.42	29.75	29.25	29.56	1118293
2009-06-10	29.65	29.70	29.15	29.48	1254376
2009-06-11	29.25	29.70	29.07	29.32	834343
2009-06-12	28.82	28.89	28.51	28.86	656521
2009-06-15	28.55	28.55	27.75	28.00	537851
2009-06-16	27.83	27.94	27.36	27.37	883884
2009-06-17	27.38	27.73	27.10	27.59	543882
2009-06-18	27.21	27.46	27.06	27.23	694317
2009-06-19	27.41	27.41	27.06	27.26	484231
2009-06-22	26.85	26.85	26.27	26.29	682499
2009-06-23	26.65	26.95	26.56	26.77	483611
2009-06-24	27.14	27.43	26.77	26.90	604408
2009-06-25	26.92	27.81	26.86	27.71	647970
2009-06-26	27.70	27.70	27.41	27.51	438924
2009-06-29	27.19	27.63	27.17	27.58	320353
2009-06-30	27.27	27.67	27.11	27.37	659659
2009-07-01	27.31	27.76	27.31	27.51	322260
2009-07-02	26.61	26.83	26.25	26.30	650821
2009-07-06	26.68	27.00	26.68	26.91	924712
2009-07-07	26.24	26.57	26.10	26.18	679826
2009-07-08	25.55	25.55	25.11	25.34	1164789
2009-07-09	25.20	25.37	25.00	25.22	700719
2009-07-10	25.15	25.38	25.09	25.28	324964
2009-07-13	25.85	26.19	25.55	26.17	481843
2009-07-14	26.41	26.41	25.91	26.29	1006484
2009-07-15	26.40	26.69	26.27	26.69	449189
2009-07-16	26.71	26.81	26.51	26.74	454890
2009-07-17	26.40	26.66	26.33	26.64	354354
2009-07-20	26.68	27.05	26.66	27.00	692102
2009-07-21	27.06	27.50	27.06	27.30	553057
2009-07-22	27.38	27.80	27.35	27.70	489872
2009-07-23	27.82	28.46	27.61	28.31	732148
2009-07-24	28.20	28.42	28.05	28.35	955628
2009-07-27	28.35	28.93	28.33	28.93	447555
2009-07-28	28.68	28.92	28.57	28.71	516233
2009-07-29	29.69	30.88	29.39	30.70	1507713
2009-07-30	31.70	32.49	31.62	32.28	1084107
2009-07-31	32.30	32.30	31.73	32.13	975597
2009-08-03	32.50	32.89	32.50	32.72	692226
2009-08-04	32.65	32.65	31.90	32.20	700179
2009-08-05	31.71	32.02	31.57	31.92	698287
2009-08-06	32.99	32.99	32.42	32.62	771419
2009-08-07	32.68	32.91	32.43	32.52	727878
2009-08-10	32.89	32.89	32.27	32.78	662827
2009-08-11	31.97	32.19	31.89	31.96	670592
2009-08-12	31.63	32.16	31.63	31.93	607138
2009-08-13	32.40	32.40	31.84	32.16	546828
2009-08-14	32.46	32.59	32.11	32.40	489569
2009-08-17	31.75	31.86	31.22	31.27	421578
2009-08-18	31.44	32.06	31.44	31.91	490337
2009-08-19	32.30	32.93	32.16	32.78	621269
2009-08-20	32.79	32.89	32.50	32.80	370548
2009-08-21	31.90	32.22	31.72	32.07	687470
2009-08-24	32.09	32.26	31.94	32.03	339720
2009-08-25	31.86	32.32	31.86	32.00	505339
2009-08-26	32.05	32.05	31.65	31.80	281402
2009-08-27	31.85	32.18	31.67	32.08	525638
2009-08-28	32.00	32.29	31.79	32.01	322553
2009-08-31	31.78	31.78	31.23	31.33	386444
2009-09-01	31.60	31.89	31.10	31.20	563286
2009-09-02	31.13	31.19	30.91	31.09	1086213
2009-09-03	30.64	30.93	30.53	30.78	346432
2009-09-04	31.02	31.52	30.89	31.42	230641
2009-09-08	31.45	31.90	31.45	31.80	418728
2009-09-09	31.11	31.58	31.07	31.40	701141
2009-09-10	31.83	32.17	31.49	32.14	833570
2009-09-11	31.42	31.78	31.42	31.46	425047
2009-09-14	30.66	31.14	30.58	31.03	374431
2009-09-15	30.56	30.98	30.56	30.88	527203
2009-09-16	31.00	31.32	30.99	31.20	713457
2009-09-17	30.73	30.85	30.44	30.60	448405
2009-09-18	30.89	31.15	30.89	31.07	178249
2009-09-21	30.85	30.85	30.45	30.78	289218
2009-09-22	31.00	31.14	30.86	30.88	282512
2009-09-23	30.93	31.14	30.48	30.58	491887
2009-09-24	31.60	31.65	30.81	31.00	805169
2009-09-25	31.00	31.14	30.57	30.65	601058
2009-09-28	30.16	30.54	30.09	30.42	656081
2009-09-29	30.22	30.28	29.83	30.03	335382
2009-09-30	30.58	30.72	30.15	30.31	880077
2009-10-01	30.42	30.64	30.00	30.16	727314
2009-10-02	29.60	29.66	29.32	29.43	1203135
2009-10-05	29.03	29.23	28.82	29.11	693970
2009-10-06	29.35	29.83	29.35	29.67	851707
2009-10-07	29.53	29.75	29.42	29.62	554913
2009-10-08	30.21	30.53	30.18	30.24	645751
2009-10-09	30.58	30.77	30.43	30.75	767636
2009-10-12	30.74	31.20	30.74	30.97	652868
2009-10-13	31.15	31.31	30.98	31.23	485477
2009-10-14	31.14	31.19	30.92	31.11	550225
2009-10-15	31.17	31.41	31.06	31.28	510881
2009-10-16	30.36	30.81	30.25	30.36	396263
2009-10-19	30.51	30.95	30.45	30.79	419968
2009-10-20	30.70	30.78	30.19	30.51	604985
2009-10-21	30.49	30.73	30.17	30.21	1017269
2009-10-22	30.78	31.11	30.55	31.01	989785
2009-10-23	30.79	30.79	30.28	30.48	811030
2009-10-26	31.45	31.74	30.80	31.03	1049265
2009-10-27	32.52	32.84	32.02	32.53	1266920
2009-10-28	32.24	32.27	31.66	31.80	676698
2009-10-29	32.02	32.50	32.02	32.36	469515
2009-10-30	31.58	31.89	30.85	30.97	682620
2009-11-02	31.19	31.60	30.91	31.16	855873
2009-11-03	31.00	31.17	30.76	31.14	375674
2009-11-04	31.52	31.87	31.45	31.47	360128
2009-11-05	31.11	31.37	31.05	31.32	489863
2009-11-06	30.92	31.21	30.60	31.16	596145
2009-11-09	31.43	32.10	31.26	32.00	350298
2009-11-10	31.48	31.96	31.48	31.81	439827
2009-11-11	32.00	32.38	31.99	32.23	1077605
2009-11-12	32.12	32.32	31.88	31.98	386605
2009-11-13	32.03	32.35	31.90	32.18	227459
2009-11-16	32.29	32.67	32.02	32.52	280090
2009-11-17	32.28	32.29	32.00	32.26	621174
2009-11-18	31.96	32.09	31.50	31.77	237298
2009-11-19	30.78	30.79	30.23	30.46	579927
2009-11-20	30.43	30.64	30.27	30.57	411318
2009-11-23	30.77	31.02	30.55	30.72	293537
2009-11-24	30.26	30.67	30.05	30.35	1506521
2009-11-25	31.63	31.83	31.45	31.75	913039
2009-11-27	30.69	31.11	30.69	31.04	376897
2009-11-30	31.19	31.19	30.71	30.99	461148
2009-12-01	32.03	32.55	31.94	32.36	841572
2009-12-02	32.75	33.17	32.75	33.06	690021
2009-12-03	33.53	34.03	33.50	33.61	751585
2009-12-04	34.27	34.52	33.92	34.29	995999
2009-12-07	33.92	34.01	33.71	33.77	630801
2009-12-08	33.93	33.99	33.65	33.78	346031
2009-12-09	33.69	33.79	33.38	33.68	400467
2009-12-10	33.58	33.66	33.37	33.40	251048
2009-12-11	33.52	33.94	33.52	33.85	246406
2009-12-14	34.01	34.07	33.78	34.01	278536
2009-12-15	33.86	34.19	33.86	34.09	299849
2009-12-16	34.07	34.33	34.07	34.15	239590
2009-12-17	33.72	33.79	33.50	33.68	331546
2009-12-18	33.85	34.13	33.71	33.92	558848
2009-12-21	33.40	33.76	33.37	33.45	633148
2009-12-22	33.72	33.83	33.53	33.74	527166
2009-12-23	33.75	33.99	33.75	33.93	237342
2009-12-24	34.30	34.30	33.95	34.00	71342
2009-12-28	34.45	34.45	33.98	34.27	207217
2009-12-29	34.25	34.48	34.20	34.35	187601
2009-12-30	33.85	34.00	33.68	33.95	368893
2009-12-31	33.84	34.04	33.84	33.90	567360
2010-01-04	34.25	34.79	34.20	34.69	411956
2010-01-05	34.25	34.49	34.13	34.45	649071
2010-01-06	33.97	34.24	33.97	34.15	317887
2010-01-07	33.38	33.61	33.29	33.57	443458
2010-01-08	34.09	34.40	33.92	34.34	1028006
2010-01-11	34.25	34.57	34.02	34.52	256998
2010-01-12	36.00	36.00	35.61	35.87	628137
2010-01-13	36.05	36.53	36.01	36.43	509152
2010-01-14	36.59	36.76	36.25	36.64	276959
2010-01-15	37.03	37.23	36.62	36.90	303509
2010-01-19	36.46	36.60	36.13	36.58	454975
2010-01-20	36.08	36.21	35.09	35.38	317208
2010-01-21	35.93	36.05	35.39	35.69	616389
2010-01-22	35.49	35.66	35.06	35.11	529335
2010-01-25	34.98	35.37	34.95	35.06	262417
2010-01-26	34.41	34.81	34.36	34.51	305803
2010-01-27	34.10	34.56	33.85	34.37	1386142
2010-01-28	34.98	34.98	34.16	34.47	952110
2010-01-29	34.59	34.59	33.91	33.91	651621
2010-02-01	33.81	33.98	33.61	33.78	643986
2010-02-02	33.97	34.29	33.90	34.26	351730
2010-02-03	35.02	36.64	34.43	36.40	1468546
2010-02-04	35.32	35.32	34.72	35.03	1388714
2010-02-05	34.57	34.79	33.84	34.49	1183717
2010-02-08	34.00	34.20	33.67	33.81	461496
2010-02-09	34.18	34.84	34.17	34.52	349745
2010-02-10	33.80	33.96	33.40	33.76	593629
2010-02-11	33.65	33.99	33.45	33.84	413060
2010-02-12	33.45	33.65	33.27	33.63	298465
2010-02-16	33.64	34.50	33.62	34.27	661281
2010-02-17	34.80	34.81	34.52	34.67	1266712
2010-02-18	34.49	34.70	34.36	34.62	503933
2010-02-19	33.95	34.45	33.90	34.35	568176
2010-02-22	34.80	34.80	34.50	34.63	1675858
2010-02-23	34.31	34.32	33.74	33.90	1904198
2010-02-24	34.10	34.53	33.96	34.46	273848
2010-02-25	33.94	34.24	33.75	34.24	218187
2010-02-26	34.24	34.69	34.24	34.61	213970
2010-03-01	34.56	35.03	34.51	34.97	677964
2010-03-02	34.91	35.13	34.77	34.87	518082
2010-03-03	34.98	35.29	34.84	34.93	445974
2010-03-04	34.82	34.92	34.58	34.82	319279
2010-03-05	34.81	35.15	34.65	35.15	432457
2010-03-08	35.64	36.01	35.52	35.97	467663
2010-03-09	35.80	36.16	35.75	36.01	480196
2010-03-10	35.63	36.17	35.63	36.15	320911
2010-03-11	36.08	36.32	35.93	36.32	293399
2010-03-12	36.50	36.70	36.40	36.60	256093
2010-03-15	36.38	36.53	36.12	36.40	211614
2010-03-16	36.18	36.22	35.75	36.00	657180
2010-03-17	35.61	35.87	35.61	35.79	916059
2010-03-18	35.64	35.77	35.51	35.69	263229
2010-03-19	35.80	36.06	35.74	35.96	553343
2010-03-22	35.74	36.09	35.66	36.06	379478
2010-03-23	36.03	36.26	35.87	36.26	174324
2010-03-24	35.61	35.78	35.37	35.53	391517
2010-03-25	35.70	35.91	35.43	35.48	320901
2010-03-26	35.46	35.47	34.98	35.24	349670
2010-03-29	35.29	35.40	35.20	35.39	290375
2010-03-30	35.51	35.66	35.36	35.47	281576
2010-03-31	35.26	35.54	35.25	35.29	312237
2010-04-01	35.37	35.58	35.12	35.54	280435
2010-04-05	35.82	36.16	35.72	36.03	224122
2010-04-06	35.60	35.77	35.39	35.50	305563
2010-04-07	35.48	35.48	35.10	35.19	231156
2010-04-08	35.02	35.27	34.76	35.14	288317
2010-04-09	35.19	35.44	35.02	35.30	240170
2010-04-12	35.26	35.46	35.20	35.37	248251
2010-04-13	35.03	35.21	34.85	35.07	350922
2010-04-14	35.10	35.28	34.92	35.22	990272
2010-04-15	34.93	35.27	34.92	35.20	877364
2010-04-16	34.90	35.00	34.48	34.49	672774
2010-04-19	34.20	34.77	34.20	34.70	401286
2010-04-20	34.68	34.94	34.41	34.60	611746
2010-04-21	34.67	34.86	34.58	34.77	324553
2010-04-22	34.05	34.53	33.78	34.51	692463
2010-04-23	34.24	34.69	34.24	34.61	639780
2010-04-26	34.93	35.25	34.93	35.15	374423
2010-04-27	35.19	35.19	34.46	34.58	915299
2010-04-28	34.88	34.92	33.74	34.05	929199
2010-04-29	34.30	34.72	34.18	34.72	1048750
2010-04-30	34.11	34.25	33.73	33.79	438498
2010-05-03	33.85	33.91	33.60	33.68	766209
2010-05-04	33.28	33.28	32.58	32.75	661522
2010-05-05	32.28	32.74	32.01	32.59	1115708
2010-05-06	32.82	34.00	31.02	32.76	1675104
2010-05-07	33.25	33.25	31.91	32.45	1430171
2010-05-10	32.94	33.59	32.88	33.13	885957
2010-05-11	32.58	33.14	32.43	32.66	722112
2010-05-12	33.02	33.23	32.93	33.03	441691
2010-05-13	32.97	33.09	32.44	32.56	489762
2010-05-14	32.25	32.36	31.80	32.13	282778
2010-05-17	32.47	32.67	31.79	32.49	536210
2010-05-18	32.73	32.92	32.02	32.18	528001
2010-05-19	32.19	32.33	31.63	32.15	2071911
2010-05-20	31.40	31.43	30.71	30.79	1703202
2010-05-21	30.59	31.66	30.56	31.63	897601
2010-05-24	30.95	31.47	30.95	30.97	491466
2010-05-25	30.69	31.02	30.25	31.00	751260
2010-05-26	30.86	30.90	30.30	30.40	745744
2010-05-27	30.86	31.37	30.77	31.33	301893
2010-05-28	30.62	30.68	30.16	30.39	684556
2010-06-01	30.11	30.75	30.00	30.04	340082
2010-06-02	30.00	30.25	29.66	30.20	991532
2010-06-03	30.92	30.93	30.51	30.78	485406
2010-06-04	30.01	30.22	29.78	29.86	583967
2010-06-07	29.55	29.80	29.15	29.15	595146
2010-06-08	29.29	29.72	29.21	29.68	711003
2010-06-09	29.09	29.32	28.79	28.91	885077
2010-06-10	29.05	29.42	28.99	29.34	689941
2010-06-11	28.43	28.75	28.33	28.71	1384058
2010-06-14	29.60	29.88	29.50	29.65	1701208
2010-06-15	30.00	30.47	29.88	30.42	1448608
2010-06-16	30.14	30.21	30.00	30.13	637774
2010-06-17	30.32	30.32	29.84	30.08	623870
2010-06-18	29.74	29.87	29.67	29.75	480877
2010-06-21	30.50	30.70	30.28	30.38	674988
2010-06-22	30.36	30.62	29.90	29.99	685618
2010-06-23	30.08	30.23	29.63	29.90	749974
2010-06-24	29.83	29.91	29.51	29.58	569835
2010-06-25	29.74	30.33	29.51	29.85	1340895
2010-06-28	30.07	30.18	29.78	29.80	542349
2010-06-29	29.62	29.70	28.95	29.14	1019984
2010-06-30	29.14	29.14	28.58	28.75	1188735
2010-07-01	28.85	28.85	28.43	28.80	903378
2010-07-02	28.57	28.77	28.44	28.59	632315
2010-07-06	29.42	29.66	28.98	29.19	577928
2010-07-07	28.87	29.50	28.75	29.46	519564
2010-07-08	29.76	29.81	29.52	29.79	340396
2010-07-09	29.59	29.87	29.42	29.82	546370
2010-07-12	30.07	30.40	30.07	30.31	365918
2010-07-13	30.12	30.51	30.08	30.36	567824
2010-07-14	30.75	30.91	30.61	30.83	412368
2010-07-15	30.67	30.67	30.21	30.48	641704
2010-07-16	30.38	30.45	29.61	29.64	554498
2010-07-19	29.74	30.13	29.64	30.03	390717
2010-07-20	29.59	30.15	29.59	30.13	653440
2010-07-21	30.04	30.04	29.41	29.49	543763
2010-07-22	30.03	30.33	29.90	30.17	558486
2010-07-23	30.46	30.82	30.23	30.70	572968
2010-07-26	30.45	30.63	30.34	30.63	471016
2010-07-27	30.39	30.61	30.27	30.52	403665
2010-07-28	30.71	30.78	30.45	30.55	328961
2010-07-29	31.09	31.34	30.90	31.00	578360
2010-07-30	31.92	31.92	31.30	31.77	563924
2010-08-02	32.44	32.95	32.26	32.93	645635
2010-08-03	32.77	32.95	32.54	32.73	464894
2010-08-04	32.30	32.95	32.30	32.88	684600
2010-08-05	32.89	33.21	32.89	33.11	1003822
2010-08-06	33.50	33.96	33.47	33.74	675702
2010-08-09	33.53	33.54	33.33	33.49	367566
2010-08-10	33.29	33.44	32.94	33.25	659803
2010-08-11	32.53	32.53	31.96	31.96	613051
2010-08-12	32.14	32.38	32.06	32.35	697890
2010-08-13	32.24	32.40	31.96	32.06	341274
2010-08-16	31.90	32.20	31.90	32.17	220043
2010-08-17	32.32	32.79	32.32	32.52	413759
2010-08-18	32.93	33.02	32.71	32.82	603894
2010-08-19	33.11	33.45	32.70	32.98	1414039
2010-08-20	32.98	32.98	32.45	32.77	289820
2010-08-23	32.86	33.00	32.49	32.49	608959
2010-08-24	32.77	32.77	32.39	32.54	1201477
2010-08-25	31.97	32.25	31.77	32.23	766367
2010-08-26	32.40	32.75	32.38	32.43	652108
2010-08-27	33.08	33.28	32.80	33.25	774259
2010-08-30	33.34	33.40	32.99	33.11	593275
2010-08-31	32.93	33.18	32.66	32.93	730269
2010-09-01	33.28	33.84	33.22	33.80	529600
2010-09-02	33.90	34.00	33.67	34.00	380490
2010-09-03	34.01	34.15	33.75	33.89	403637
2010-09-07	33.48	33.56	33.10	33.18	493153
2010-09-08	32.82	33.15	32.82	33.02	318726
2010-09-09	33.57	33.57	33.26	33.43	298615
2010-09-10	33.22	33.38	33.13	33.33	293613
2010-09-13	33.75	33.88	33.65	33.86	272174
2010-09-14	33.75	34.07	33.69	33.96	215272
2010-09-15	34.12	34.84	34.12	34.80	508964
2010-09-16	34.35	34.87	34.35	34.83	647111
2010-09-17	35.00	35.12	34.70	34.94	523279
2010-09-20	35.15	35.50	34.97	35.41	337371
2010-09-21	35.02	35.49	35.02	35.20	546274
2010-09-22	34.97	34.97	34.50	34.57	476329
2010-09-23	34.23	34.63	34.23	34.36	369308
2010-09-24	34.78	35.21	34.75	35.15	340212
2010-09-27	35.44	35.48	35.21	35.31	290751
2010-09-28	35.41	35.59	35.24	35.57	556108
2010-09-29	35.61	35.73	35.46	35.58	303179
2010-09-30	35.67	35.89	35.29	35.59	451177
2010-10-01	35.95	36.32	35.80	35.99	696410
2010-10-04	35.88	35.99	35.50	35.76	316615
2010-10-05	36.09	36.55	36.09	36.52	529136
2010-10-06	36.31	36.37	36.09	36.25	423620
2010-10-07	36.50	36.50	36.05	36.33	222251
2010-10-08	36.22	36.96	36.17	36.79	446782
2010-10-11	36.73	36.73	36.34	36.50	253249
2010-10-12	35.80	36.22	35.69	36.14	531364
2010-10-13	36.16	36.58	36.06	36.35	311057
2010-10-14	36.63	36.85	36.58	36.81	376006
2010-10-15	36.59	36.64	36.32	36.61	276362
2010-10-18	36.74	37.03	36.74	36.99	299240
2010-10-19	36.62	36.75	36.26	36.48	359738
2010-10-20	36.39	36.77	36.34	36.65	357264
2010-10-21	36.46	36.71	36.08	36.30	283679
2010-10-22	36.02	36.32	35.90	36.21	612178
2010-10-25	36.20	36.49	36.06	36.13	462246
2010-10-26	35.74	36.09	35.65	35.99	663320
2010-10-27	36.09	36.25	35.89	36.18	471187
2010-10-28	36.28	36.56	36.19	36.42	471907
2010-10-29	36.44	36.52	36.00	36.03	379886
2010-11-01	34.92	35.35	34.16	34.33	917892
2010-11-02	33.95	34.32	33.82	34.25	887227
2010-11-03	34.00	34.42	33.94	34.40	1059806
2010-11-04	34.69	34.90	34.50	34.76	546160
2010-11-05	35.52	35.90	35.16	35.75	1093415
2010-11-08	36.48	36.54	36.28	36.36	1183395
2010-11-09	36.84	36.97	36.27	36.41	635475
2010-11-10	36.83	37.05	36.44	36.90	784838
2010-11-11	36.70	36.78	36.51	36.76	394560
2010-11-12	36.41	36.66	36.13	36.31	271287
2010-11-15	36.75	36.87	36.55	36.55	345433
2010-11-16	36.40	36.44	35.67	35.90	540625
2010-11-17	36.83	37.15	36.79	36.95	994193
2010-11-18	37.80	38.09	37.66	37.99	729377
2010-11-19	37.59	37.93	37.41	37.88	585943
2010-11-22	37.35	37.56	36.93	37.36	353809
2010-11-23	36.61	36.74	36.38	36.63	540576
2010-11-24	36.74	37.29	36.74	37.26	487914
2010-11-26	36.67	36.95	36.59	36.84	412631
2010-11-29	36.62	36.80	36.17	36.74	467699
2010-11-30	35.80	36.32	35.79	36.23	383114
2010-12-01	37.05	37.36	36.93	37.27	406065
2010-12-02	37.28	37.74	37.25	37.67	508892
2010-12-03	37.75	38.25	37.75	38.20	611284
2010-12-06	37.88	38.06	37.81	37.95	310578
2010-12-07	37.50	37.67	37.10	37.17	649778
2010-12-08	37.39	37.39	36.86	37.26	922201
2010-12-09	37.85	37.87	37.51	37.77	460538
2010-12-10	37.42	37.57	37.34	37.54	222437
2010-12-13	37.94	38.14	37.86	37.88	266043
2010-12-14	37.94	38.25	37.87	37.95	290665
2010-12-15	37.88	38.03	37.67	37.78	201293
2010-12-16	38.04	38.50	38.04	38.39	325473
2010-12-17	38.32	38.53	38.27	38.48	250802
2010-12-20	39.14	39.39	39.09	39.18	442539
2010-12-21	39.32	39.47	39.28	39.45	265600
2010-12-22	39.40	39.50	39.32	39.42	198907
2010-12-23	39.36	39.61	39.32	39.34	171750
2010-12-27	39.27	39.67	39.27	39.54	202810
2010-12-28	39.68	39.68	39.36	39.54	238702
2010-12-29	39.64	39.69	39.49	39.58	205102
2010-12-30	39.37	39.53	39.07	39.09	166590
2010-12-31	39.05	39.63	39.05	39.50	149873
2011-01-03	39.84	40.14	39.76	40.02	381913
2011-01-04	39.49	39.62	39.18	39.60	740670
2011-01-05	38.79	39.25	38.67	39.19	536849
2011-01-06	39.22	39.28	38.91	38.96	381256
2011-01-07	39.06	39.31	38.89	39.11	396282
2011-01-10	38.82	39.17	38.75	39.11	228311
2011-01-11	39.37	39.50	39.22	39.37	258162
2011-01-12	39.75	40.13	39.70	40.11	286808
2011-01-13	40.57	40.69	40.40	40.42	433622
2011-01-14	40.29	40.87	40.19	40.74	341548
2011-01-18	40.38	40.58	40.16	40.26	539372
2011-01-19	40.35	40.39	40.00	40.10	324886
2011-01-20	40.19	40.40	39.96	40.35	545126
2011-01-21	40.07	40.36	40.04	40.24	958163
2011-01-24	40.97	41.31	40.78	41.30	952110
2011-01-25	41.57	41.95	41.57	41.90	973440
2011-01-26	42.25	42.37	42.10	42.34	684552
2011-01-27	42.72	43.40	42.72	43.32	1127542
2011-01-28	42.97	43.04	42.08	42.23	876695
2011-01-31	42.29	43.61	42.19	43.54	1254799
2011-02-01	43.66	43.94	43.54	43.87	818817
2011-02-02	43.75	44.13	43.68	43.76	638499
2011-02-03	43.24	43.64	43.00	43.54	571258
2011-02-04	43.23	43.36	42.99	43.21	803193
2011-02-07	42.84	43.11	42.72	42.98	648409
2011-02-08	43.28	43.90	43.27	43.79	667419
2011-02-09	43.43	43.63	43.31	43.55	345742
2011-02-10	42.93	42.93	42.52	42.71	478676
2011-02-11	42.64	43.08	42.48	42.93	280345
2011-02-14	43.56	43.95	43.49	43.80	408591
2011-02-15	43.96	44.12	43.86	43.99	329345
2011-02-16	43.83	44.28	43.73	44.25	672040
2011-02-17	44.09	44.54	44.06	44.37	424202
2011-02-18	44.34	44.56	44.34	44.49	496396
2011-02-22	43.11	43.44	42.56	42.79	509007
2011-02-23	42.58	42.86	42.39	42.68	922043
2011-02-24	42.60	42.78	42.20	42.65	918421
2011-02-25	43.14	43.65	43.07	43.37	1295220
2011-02-28	43.60	43.69	43.40	43.69	467740
2011-03-01	44.01	44.01	43.38	43.50	506896
2011-03-02	43.19	43.39	43.04	43.17	559308
2011-03-03	43.46	43.92	43.33	43.79	379771
2011-03-04	42.96	43.15	42.71	43.00	591966
2011-03-07	42.22	42.31	41.54	41.60	469552
2011-03-08	41.45	41.90	41.34	41.77	230453
2011-03-09	41.46	41.66	41.25	41.46	456081
2011-03-10	41.01	41.06	40.64	40.73	290035
2011-03-11	39.80	39.95	39.45	39.74	818413
2011-03-14	37.25	38.35	36.51	38.17	1834271
2011-03-15	36.99	39.25	36.86	39.03	2209256
2011-03-16	38.50	38.65	37.03	37.35	3386065
2011-03-17	38.48	38.90	38.40	38.86	1194639
2011-03-18	38.07	39.44	37.75	39.42	1451549
2011-03-21	40.00	40.26	39.68	39.94	1253656
2011-03-22	39.03	39.06	38.60	38.77	1927937
2011-03-23	38.35	38.43	37.90	38.25	1626536
2011-03-24	37.59	38.32	37.51	38.00	1350395
2011-03-25	36.87	37.10	36.72	36.81	2174474
2011-03-28	37.27	37.43	37.07	37.08	874331
2011-03-29	37.21	37.46	37.07	37.38	692951
2011-03-30	37.88	38.25	37.80	38.10	723644
2011-03-31	37.69	37.72	37.42	37.51	678302
2011-04-01	36.85	37.04	36.53	36.82	1627669
2011-04-04	36.05	36.11	35.76	35.84	1843040
2011-04-05	34.82	34.88	34.55	34.78	3471632
2011-04-06	34.11	34.40	34.03	34.25	2051817
2011-04-07	34.55	34.60	34.00	34.20	1982675
2011-04-08	35.01	35.01	34.53	34.65	1725770
2011-04-11	34.53	34.44	34.00	34.04	987844
2011-04-12	33.95	34.07	33.76	33.94	707502
2011-04-13	35.10	35.23	34.95	35.05	1142855
2011-04-14	35.22	35.28	35.08	35.26	1464898
2011-04-15	35.77	35.96	35.64	35.96	1570440
2011-04-18	35.62	35.72	35.23	35.68	1296312
2011-04-19	35.75	35.92	35.62	35.90	816457
2011-04-20	37.00	37.14	36.39	37.08	1138957
2011-04-21	37.50	37.54	37.17	37.32	923419
2011-04-25	37.59	37.90	37.43	37.83	839687
2011-04-26	37.67	37.72	37.40	37.61	882177
2011-04-27	37.80	37.94	37.49	37.91	790069
2011-04-28	37.81	38.31	37.78	38.12	547590
2011-04-29	38.52	38.90	38.28	38.35	442798
2011-05-02	39.30	39.59	38.94	39.14	1056026
2011-05-03	39.08	39.08	38.42	38.67	717022
2011-05-04	38.82	38.87	38.52	38.79	632046
2011-05-05	38.56	39.11	38.54	38.80	1048147
2011-05-06	38.44	38.65	37.87	38.05	978612
2011-05-09	37.98	38.26	37.83	38.23	380700
2011-05-10	38.28	38.36	38.19	38.35	360672
2011-05-11	38.41	38.48	38.04	38.23	1180958
2011-05-12	38.25	38.53	38.10	38.50	677580
2011-05-13	38.97	39.00	38.46	38.62	577252
2011-05-16	38.58	38.89	38.50	38.59	625472
2011-05-17	38.19	38.36	37.94	38.36	890509
2011-05-18	37.91	38.00	37.77	37.90	837284
2011-05-19	37.64	37.89	37.63	37.86	555710
2011-05-20	37.55	37.61	37.23	37.29	507853
2011-05-23	36.81	36.97	36.63	36.86	489852
2011-05-24	37.08	37.19	37.00	37.05	437686
2011-05-25	37.30	37.71	37.30	37.56	675409
2011-05-26	37.96	38.22	37.77	38.16	683857
2011-05-27	37.85	37.96	37.72	37.77	281666
2011-05-31	38.06	38.08	37.83	38.00	611766
2011-06-01	38.22	38.41	37.87	37.89	607603
2011-06-02	37.70	37.83	37.34	37.53	428208
2011-06-03	37.35	37.75	37.24	37.51	523462
2011-06-06	37.47	37.55	37.24	37.27	288409
2011-06-07	37.57	37.73	37.41	37.42	435829
2011-06-08	37.31	37.33	37.01	37.09	322000
2011-06-09	37.07	37.32	37.00	37.20	249230
2011-06-10	37.09	37.20	36.66	36.75	305927
2011-06-13	36.32	36.32	35.96	36.13	366900
2011-06-14	36.07	36.12	35.75	35.98	910093
2011-06-15	36.80	37.00	36.35	36.50	1033634
2011-06-16	36.48	36.68	36.22	36.48	470935
2011-06-17	36.64	36.89	36.62	36.62	276297
2011-06-20	36.27	36.46	36.20	36.42	214829
2011-06-21	36.50	36.77	36.50	36.75	1313035
2011-06-22	36.69	37.05	36.62	36.69	334146
2011-06-23	36.52	36.87	36.32	36.83	303221
2011-06-24	37.32	37.70	37.25	37.31	996548
2011-06-27	37.38	37.78	37.30	37.58	450177
2011-06-28	37.76	37.93	37.70	37.87	646838
2011-06-29	38.35	38.74	38.32	38.64	733008
2011-06-30	38.46	38.73	38.34	38.61	525781
2011-07-01	38.54	39.01	38.54	38.94	463418
2011-07-05	39.31	39.49	39.23	39.41	678983
2011-07-06	39.82	39.92	39.67	39.80	924463
2011-07-07	39.84	39.99	39.74	39.91	353154
2011-07-08	39.88	39.99	39.72	39.90	586910
2011-07-11	39.94	40.06	39.59	39.75	1392591
2011-07-12	39.52	39.86	39.46	39.53	1048825
2011-07-13	39.95	40.25	39.83	39.97	410225
2011-07-14	40.95	40.98	40.46	40.62	691266
2011-07-15	40.60	40.65	40.10	40.29	544742
2011-07-18	40.23	40.23	39.71	40.01	675843
2011-07-19	39.87	40.24	39.87	39.98	536354
2011-07-20	40.35	40.54	40.18	40.51	338462
2011-07-21	40.45	40.83	40.35	40.82	405943
2011-07-22	41.15	41.23	40.97	41.15	283000
2011-07-25	40.62	40.85	40.58	40.79	505952
2011-07-26	40.79	40.94	40.70	40.75	286590
2011-07-27	40.16	40.20	39.67	39.75	459922
2011-07-28	39.63	39.97	39.39	39.50	232477
2011-07-29	39.55	39.94	39.55	39.78	246012
2011-08-01	40.61	40.72	39.58	39.98	701867
2011-08-02	39.88	40.09	39.32	39.45	544296
2011-08-03	39.10	39.19	38.44	38.97	891098
2011-08-04	37.18	37.35	36.20	36.26	1282892
2011-08-05	36.90	37.05	35.72	36.60	931553
2011-08-08	35.59	36.09	34.29	34.45	1323463
2011-08-09	35.21	35.50	33.99	34.98	2676833
2011-08-10	34.31	34.31	33.38	33.41	2240870
2011-08-11	33.12	34.08	32.99	33.68	1802495
2011-08-12	33.61	33.84	33.19	33.43	916101
2011-08-15	34.29	34.54	34.04	34.52	475175
2011-08-16	33.95	34.20	33.71	33.93	471298
2011-08-17	33.56	33.75	33.21	33.39	983161
2011-08-18	32.12	32.12	31.03	31.43	2546430
2011-08-19	31.15	31.60	30.80	30.86	683392
2011-08-22	31.07	31.18	30.55	30.70	1163618
2011-08-23	30.82	31.12	30.53	31.11	689568
2011-08-24	30.38	30.84	30.35	30.61	817559
2011-08-25	31.74	31.94	31.15	31.30	695823
2011-08-26	31.31	31.74	31.12	31.66	972171
2011-08-29	31.63	37.98	31.59	32.00	828952
2011-08-30	31.69	32.08	31.56	31.83	897405
2011-08-31	32.38	32.64	32.14	32.47	769920
2011-09-01	32.98	33.26	32.74	32.82	951640
2011-09-02	32.24	32.24	31.78	31.95	678115
2011-09-06	30.32	30.62	30.18	30.60	775846
2011-09-07	30.85	31.10	30.77	31.10	578965
2011-09-08	30.63	30.88	30.44	30.56	349467
2011-09-09	30.04	30.09	29.38	29.67	1064897
2011-09-12	29.15	29.48	28.90	29.44	940472
2011-09-13	29.79	30.08	29.60	30.02	367943
2011-09-14	30.21	30.80	29.97	30.55	606035
2011-09-15	31.24	31.65	31.15	31.65	499689
2011-09-16	31.84	31.99	31.31	31.57	453650
2011-09-19	31.13	31.55	30.94	31.46	466937
2011-09-20	31.19	31.29	30.84	31.06	440130
2011-09-21	30.94	31.13	30.15	30.15	390691
2011-09-22	29.37	29.47	28.93	29.11	953809
2011-09-23	29.16	29.36	29.00	29.21	735346
2011-09-26	29.56	29.95	29.26	29.92	386416
2011-09-27	30.36	30.68	30.02	30.17	423400
2011-09-28	30.20	30.30	29.68	29.71	615975
2011-09-29	30.38	30.50	29.85	30.27	1023228
2011-09-30	29.76	29.81	29.14	29.15	561151
2011-10-03	29.32	29.68	28.65	28.74	483190
2011-10-04	28.35	28.88	28.04	28.87	1213664
2011-10-05	28.87	29.22	28.58	29.17	391453
2011-10-06	29.21	29.59	29.07	29.59	490452
2011-10-07	29.31	29.56	29.15	29.17	1108608
2011-10-10	29.60	29.92	29.41	29.81	909375
2011-10-11	30.38	30.56	30.05	30.12	1676234
2011-10-12	30.10	30.53	30.02	30.26	889742
2011-10-13	29.99	30.22	29.68	30.15	629613
2011-10-14	29.36	29.88	29.34	29.75	1020380
2011-10-17	29.94	30.09	29.65	29.70	532149
2011-10-18	30.55	31.36	30.47	31.22	748846
2011-10-19	31.01	31.01	30.58	30.67	294041
2011-10-20	30.11	30.18	29.48	29.67	1347243
2011-10-21	30.13	30.56	30.03	30.55	1247132
2011-10-24	30.69	31.15	30.65	31.06	395270
2011-10-25	30.86	30.93	30.51	30.58	1702915
2011-10-26	30.91	30.91	30.32	30.68	390002
2011-10-27	31.71	32.28	31.58	32.03	1043173
2011-10-28	32.46	32.65	32.19	32.55	651611
2011-10-31	30.09	30.47	29.51	29.90	2041591
2011-11-01	30.06	30.48	29.99	30.10	1016831
2011-11-02	29.79	30.28	29.69	30.09	857951
2011-11-03	30.20	30.44	29.80	30.41	820666
2011-11-04	30.34	30.59	30.16	30.56	358323
2011-11-07	30.20	30.55	30.20	30.52	266375
2011-11-08	30.15	30.34	29.88	30.27	532115
2011-11-09	29.67	29.77	29.17	29.24	836468
2011-11-10	29.48	29.49	29.24	29.34	341739
2011-11-11	29.52	29.71	29.52	29.65	650320
2011-11-14	29.48	29.65	29.41	29.57	256244
2011-11-15	29.45	29.68	29.27	29.54	208667
2011-11-16	29.20	29.22	28.78	28.78	441548
2011-11-17	29.18	29.18	28.60	28.80	442763
2011-11-18	28.85	28.85	28.50	28.62	357085
2011-11-21	28.01	28.01	27.52	27.70	452305
2011-11-22	28.20	28.44	28.12	28.35	1397428
2011-11-23	28.02	28.10	27.55	27.61	447258
2011-11-25	28.56	28.81	28.36	28.36	305400
2011-11-28	29.55	29.89	29.55	29.88	615376
2011-11-29	30.41	30.56	30.17	30.32	608334
2011-11-30	31.51	31.76	31.30	31.65	686405
2011-12-01	31.63	31.95	31.54	31.59	520308
2011-12-02	31.87	31.94	31.45	31.48	612198
2011-12-05	31.73	31.75	31.44	31.63	552305
2011-12-06	31.65	31.80	31.46	31.66	471639
2011-12-07	31.57	32.00	31.55	31.90	574476
2011-12-08	31.77	31.77	30.86	30.94	374287
2011-12-09	31.26	31.78	31.26	31.72	472666
2011-12-12	31.24	31.24	30.83	31.19	574985
2011-12-13	30.95	31.03	30.05	30.20	420368
2011-12-14	29.69	29.86	29.41	29.43	727726
2011-12-15	29.68	29.72	29.39	29.49	364302
2011-12-16	29.10	29.22	28.90	29.01	661054
2011-12-19	29.11	29.20	28.60	28.61	442643
2011-12-20	29.25	29.63	29.23	29.62	362442
2011-12-21	29.77	29.77	29.38	29.64	526076
2011-12-22	29.63	29.96	29.53	29.96	1025475
2011-12-23	29.94	30.32	29.94	30.26	551935
2011-12-27	30.11	30.11	29.82	29.84	815050
2011-12-28	30.04	30.11	29.64	29.69	1488550
2011-12-29	29.67	29.99	29.62	29.96	1242981
2011-12-30	30.08	30.72	30.05	30.55	5998596
2012-01-03	31.18	31.41	31.11	31.34	1333955
2012-01-04	31.65	31.81	31.55	31.60	409512
2012-01-05	31.65	32.00	31.61	31.88	437436
2012-01-06	31.99	32.19	31.74	32.13	585483
2012-01-09	32.10	32.19	31.86	32.05	537240
2012-01-10	32.50	32.75	32.47	32.61	426311
2012-01-11	32.21	32.38	32.03	32.31	278121
2012-01-12	32.33	32.58	32.26	32.44	527023
2012-01-13	33.02	33.15	32.90	33.05	478648
2012-01-17	33.42	33.47	33.17	33.20	443904
2012-01-18	33.29	33.56	33.20	33.52	445011
2012-01-19	33.69	33.93	33.45	33.88	963250
2012-01-20	34.17	34.57	34.17	34.54	651863
2012-01-23	34.58	34.94	34.58	34.85	344743
2012-01-24	34.37	34.75	34.30	34.62	461237
2012-01-25	35.23	35.58	35.07	35.43	945990
2012-01-26	35.50	35.59	34.98	35.15	845708
2012-01-27	35.05	35.22	34.82	34.96	451318
2012-01-30	34.71	35.07	34.70	35.01	350823
2012-01-31	33.96	34.40	33.72	34.05	348071
2012-02-01	35.24	35.48	34.98	35.19	719294
2012-02-02	35.61	35.75	35.50	35.68	351631
2012-02-03	35.48	35.78	35.45	35.60	504655
2012-02-06	35.73	35.98	35.68	35.86	390351
2012-02-07	35.98	36.23	35.90	36.14	584357
2012-02-08	36.72	36.86	36.39	36.64	451142
2012-02-09	36.61	36.68	36.22	36.45	276142
2012-02-10	35.62	35.62	35.29	35.44	222136
2012-02-13	35.79	35.87	35.67	35.83	203226
2012-02-14	35.81	35.89	35.65	35.88	756615
2012-02-15	36.70	36.89	36.46	36.59	348116
2012-02-16	36.70	37.12	36.61	37.09	634182
2012-02-17	37.56	37.62	37.29	37.43	281584
2012-02-21	37.00	37.00	36.63	36.79	718839
2012-02-22	37.13	37.33	37.13	37.28	319158
2012-02-23	37.32	37.53	37.12	37.50	382723
2012-02-24	38.60	38.60	38.37	38.50	530188
2012-02-27	38.27	38.68	38.12	38.57	517667
2012-02-28	38.84	38.88	38.61	38.84	712732
2012-02-29	38.60	38.64	38.10	38.12	1433946
2012-03-01	38.12	38.49	38.11	38.44	666539
2012-03-02	37.89	37.94	37.58	37.86	536986
2012-03-05	37.43	37.43	36.96	37.20	892320
2012-03-06	36.33	36.47	36.23	36.40	553816
2012-03-07	36.84	37.10	36.77	37.06	325340
2012-03-08	37.55	37.71	37.44	37.70	679745
2012-03-09	38.08	38.39	38.06	38.30	347823
2012-03-12	37.83	37.92	37.57	37.66	288697
2012-03-13	37.82	38.08	37.64	38.08	1913016
2012-03-14	38.41	38.41	38.08	38.17	386034
2012-03-15	39.21	39.27	39.05	39.20	831878
2012-03-16	39.30	39.35	39.09	39.09	902185
2012-03-19	38.89	38.89	38.71	38.84	515483
2012-03-20	38.49	38.51	38.29	38.43	792586
2012-03-21	38.42	38.58	38.24	38.42	513304
2012-03-22	38.92	39.00	38.74	38.83	492309
2012-03-23	38.26	38.36	37.99	38.34	493972
2012-03-26	38.41	38.49	38.16	38.48	311499
2012-03-27	38.94	39.25	38.82	38.86	375713
2012-03-28	38.90	38.96	38.49	38.83	375260
2012-03-29	38.27	38.32	38.04	38.24	233559
2012-03-30	38.51	38.51	38.25	38.43	240685
2012-04-02	38.44	38.92	38.41	38.84	298205
2012-04-03	38.96	38.96	38.17	38.39	604153
2012-04-04	37.40	37.40	36.95	37.32	588890
2012-04-05	36.96	37.24	36.86	37.02	274292
2012-04-09	36.00	36.50	35.95	36.13	315896
2012-04-10	36.08	36.22	35.50	35.62	421393
2012-04-11	35.96	36.12	35.81	36.03	254443
2012-04-12	36.15	36.56	36.02	36.56	291463
2012-04-13	35.96	36.05	35.73	35.77	312385
2012-04-16	35.85	35.88	35.58	35.68	193172
2012-04-17	35.39	35.64	35.24	35.45	536640
2012-04-18	35.53	35.74	35.49	35.69	712192
2012-04-19	35.59	35.84	35.21	35.23	532820
2012-04-20	35.28	35.41	35.11	35.16	258924
2012-04-23	35.00	35.04	34.67	35.00	506728
2012-04-24	35.44	35.66	35.38	35.49	275783
2012-04-25	35.57	35.61	35.29	35.61	472428
2012-04-26	35.54	36.10	35.54	35.97	283632
2012-04-27	36.60	36.88	36.50	36.53	605815
2012-04-30	36.35	36.39	35.92	36.04	252250
2012-05-01	35.07	35.38	35.01	35.28	648181
2012-05-02	34.85	35.12	34.79	34.97	352198
2012-05-03	34.87	34.93	34.50	34.59	175198
2012-05-04	34.47	34.47	34.15	34.29	341605
2012-05-07	33.74	33.94	33.68	33.80	7031528
2012-05-08	33.68	33.74	33.36	33.67	7276251
2012-05-09	33.74	34.33	33.74	34.03	2541119
2012-05-10	34.33	34.40	34.12	34.20	530480
2012-05-11	34.37	34.68	34.26	34.30	342786
2012-05-14	33.80	33.87	33.64	33.64	317631
2012-05-15	33.09	33.23	32.84	32.88	367345
2012-05-16	32.34	32.67	32.19	32.26	554754
2012-05-17	32.76	32.89	32.62	32.75	854368
2012-05-18	32.56	32.61	32.13	32.21	243601
2012-05-21	32.20	32.65	32.16	32.62	326088
2012-05-22	32.70	32.95	32.51	32.64	271315
2012-05-23	32.32	32.49	32.10	32.48	493862
2012-05-24	32.36	32.37	31.96	32.20	427537
2012-05-25	31.99	32.06	31.86	31.92	333555
2012-05-29	32.22	32.37	32.07	32.29	462396
2012-05-30	32.17	32.18	31.89	31.96	478323
2012-05-31	31.90	31.99	31.64	31.79	389080
2012-06-01	31.05	31.27	30.71	30.72	377725
2012-06-04	30.65	30.71	30.30	30.53	323980
2012-06-05	30.85	31.09	30.70	31.03	336707
2012-06-06	31.51	31.95	31.49	31.92	374309
2012-06-07	32.06	32.23	31.74	31.74	195499
2012-06-08	31.38	31.66	31.25	31.62	193015
2012-06-11	31.97	32.05	31.47	31.52	257303
2012-06-12	31.85	31.96	31.66	31.96	223483
2012-06-13	31.90	32.05	31.60	31.75	249438
2012-06-14	31.76	32.12	31.74	32.00	226477
2012-06-15	32.19	32.47	32.11	32.36	267317
2012-06-18	32.37	32.49	32.27	32.34	332005
2012-06-19	32.65	32.86	32.58	32.81	573763
2012-06-20	32.77	32.90	32.53	32.68	436229
2012-06-21	33.56	33.71	32.79	32.82	644637
2012-06-22	33.43	33.48	33.22	33.34	465491
2012-06-25	32.95	33.07	32.70	32.83	369925
2012-06-26	32.83	32.86	32.44	32.64	741275
2012-06-27	32.75	32.96	32.69	32.91	396346
2012-06-28	33.10	33.30	32.87	33.28	903300
2012-06-29	34.56	34.67	34.37	34.66	639277
2012-07-02	34.47	34.54	34.05	34.27	618254
2012-07-03	34.46	34.66	34.25	34.62	138118
2012-07-05	34.19	34.32	34.01	34.12	360838
2012-07-06	33.77	33.84	33.56	33.75	255313
2012-07-09	32.94	33.01	32.70	32.98	236644
2012-07-10	32.70	32.77	32.20	32.29	206116
2012-07-11	32.44	32.53	32.18	32.43	238804
2012-07-12	31.58	31.72	31.22	31.40	610442
2012-07-13	31.25	31.74	31.22	31.70	207034
2012-07-16	31.44	31.69	31.40	31.58	115612
2012-07-17	31.35	31.49	31.08	31.38	296518
2012-07-18	31.41	31.78	31.36	31.65	264584
2012-07-19	31.97	32.07	31.90	31.99	131628
2012-07-20	31.55	31.61	31.32	31.34	161979
2012-07-23	30.97	31.10	30.79	31.06	159595
2012-07-24	30.88	30.89	30.34	30.48	298408
2012-07-25	30.60	30.62	30.29	30.43	152179
2012-07-26	30.89	31.21	30.80	31.16	244751
2012-07-27	31.76	32.50	31.55	32.40	432089
2012-07-30	31.86	32.07	31.83	32.02	373892
2012-07-31	32.12	32.15	31.48	31.50	434106
2012-08-01	30.92	31.01	28.50	30.21	6427118
2012-08-02	30.17	30.48	29.86	30.29	685786
2012-08-03	30.96	31.41	30.83	31.33	814361
2012-08-06	31.58	31.86	31.58	31.73	254726
2012-08-07	32.10	32.39	32.10	32.24	326777
2012-08-08	32.16	32.40	32.15	32.31	229524
2012-08-09	32.52	32.57	32.39	32.43	135532
2012-08-10	31.75	32.09	31.68	32.06	212342
2012-08-13	32.29	32.31	32.01	32.14	97796
2012-08-14	32.14	32.19	31.88	31.92	145185
2012-08-15	32.00	32.19	31.95	32.07	249079
2012-08-16	32.36	32.86	32.34	32.81	303697
2012-08-17	33.40	33.40	33.25	33.32	281766
2012-08-20	33.32	33.36	33.15	33.23	153754
2012-08-21	33.58	33.76	33.28	33.35	679668
2012-08-22	33.21	33.44	33.10	33.36	310292
2012-08-23	33.34	33.35	33.04	33.17	800770
2012-08-24	33.11	33.40	33.00	33.33	170220
2012-08-27	33.29	33.29	32.99	33.00	186748
2012-08-28	32.59	32.65	32.49	32.54	189353
2012-08-29	32.62	32.65	32.52	32.59	116267
2012-08-30	32.12	32.16	31.96	32.02	169089
2012-08-31	31.75	32.02	31.58	31.89	376079
2012-09-04	31.54	31.77	31.37	31.62	554255
2012-09-05	31.33	31.54	31.23	31.46	405701
2012-09-06	31.73	32.25	31.68	32.23	265014
2012-09-07	32.77	33.20	32.77	33.11	447748
2012-09-10	33.09	33.19	32.97	33.00	568648
2012-09-11	33.19	33.30	33.14	33.16	516881
2012-09-12	33.74	33.80	33.54	33.66	277202
2012-09-13	33.65	34.35	33.50	34.34	552417
2012-09-14	34.57	34.81	34.56	34.70	314415
2012-09-17	34.60	34.60	33.83	33.90	482140
2012-09-18	33.22	33.42	33.11	33.33	724421
2012-09-19	33.72	34.06	33.72	33.91	237780
2012-09-20	33.54	33.64	33.45	33.48	140583
2012-09-21	33.45	33.51	33.32	33.34	263001
2012-09-24	32.65	32.86	32.48	32.73	245675
2012-09-25	32.60	32.66	32.22	32.23	412610
2012-09-26	31.60	31.75	31.18	31.47	989072
2012-09-27	31.74	31.94	31.60	31.86	570898
2012-09-28	30.92	30.97	30.76	30.90	885183
2012-10-01	30.82	30.95	30.58	30.59	801803
2012-10-02	30.63	30.77	30.38	30.58	502956
2012-10-03	30.53	30.53	30.25	30.37	340759
2012-10-04	31.09	31.25	30.93	31.20	323626
2012-10-05	31.10	31.14	30.50	30.57	293275
2012-10-08	30.43	30.58	30.40	30.52	174244
2012-10-09	30.04	30.13	29.78	29.83	425285
2012-10-10	29.84	29.85	29.56	29.61	386830
2012-10-11	29.85	30.10	29.85	29.97	479019
2012-10-12	30.29	30.29	29.88	29.90	261568
2012-10-15	30.98	31.04	30.76	31.04	480671
2012-10-16	31.13	31.43	31.13	31.43	309069
2012-10-17	31.49	31.49	31.32	31.43	243355
2012-10-18	32.05	32.18	31.98	32.08	324888
2012-10-19	32.27	32.27	31.72	31.88	378217
2012-10-22	32.79	32.83	32.51	32.78	875819
2012-10-23	32.21	32.24	31.90	32.15	937820
2012-10-24	32.15	32.24	31.72	31.81	696237
2012-10-25	32.39	32.51	32.17	32.43	477189
2012-10-26	31.61	31.77	31.44	31.58	282287
2012-10-31	30.19	30.30	30.00	30.16	835318
2012-11-01	29.98	30.45	29.90	30.35	626155
2012-11-02	30.81	30.83	30.45	30.47	288214
2012-11-05	30.86	31.10	30.82	31.10	260581
2012-11-06	30.94	31.07	30.83	30.91	189120
2012-11-07	30.75	30.75	30.24	30.41	350803
2012-11-08	29.97	30.11	29.80	29.82	800827
2012-11-09	29.79	30.16	29.79	29.95	453291
2012-11-12	29.78	29.83	29.56	29.56	318078
2012-11-13	29.54	29.80	29.51	29.55	553986
2012-11-14	29.66	29.82	29.26	29.36	1225140
2012-11-15	30.48	30.95	30.40	30.91	1128051
2012-11-16	32.06	32.13	31.60	31.95	958170
2012-11-19	32.09	32.37	32.08	32.23	538011
2012-11-20	31.73	31.79	31.57	31.73	425741
2012-11-21	32.56	32.75	32.51	32.68	379910
2012-11-23	33.50	33.61	33.35	33.58	680487
2012-11-26	33.44	33.60	33.31	33.52	363431
2012-11-27	33.04	33.08	32.80	32.89	302020
2012-11-28	32.31	32.78	32.18	32.73	450810
2012-11-29	33.27	33.61	33.09	33.59	485694
2012-11-30	33.18	33.37	33.10	33.30	262988
2012-12-03	32.83	32.96	32.62	32.66	468207
2012-12-04	33.13	33.22	33.04	33.11	293796
2012-12-05	32.81	33.06	32.73	32.88	238058
2012-12-06	33.20	33.27	33.11	33.27	203635
2012-12-07	33.45	33.58	33.39	33.58	248334
2012-12-10	33.24	33.31	33.03	33.16	438686
2012-12-11	32.96	33.21	32.55	33.05	934667
2012-12-12	33.27	33.68	33.27	33.57	668736
2012-12-13	33.68	33.76	33.53	33.64	282114
2012-12-14	33.66	33.85	33.65	33.72	204772
2012-12-17	33.67	33.96	33.67	33.96	244579
2012-12-18	34.56	34.94	34.50	34.91	438702
2012-12-19	36.38	36.53	36.03	36.10	1455665
2012-12-20	35.98	36.42	35.96	36.42	1255432
2012-12-21	35.81	36.12	35.74	36.08	331709
2012-12-24	36.18	36.26	36.12	36.21	161243
2012-12-26	36.15	36.25	36.05	36.13	262658
2012-12-27	36.43	36.69	36.22	36.63	1013329
2012-12-28	36.37	36.64	36.32	36.42	341851
2012-12-31	36.35	37.00	36.34	36.94	362222
2013-01-02	37.69	38.40	37.69	38.36	1223574
2013-01-03	37.96	38.30	37.80	37.89	1055566
2013-01-04	37.32	37.79	37.31	37.75	1867441
2013-01-07	36.82	37.34	36.65	37.16	1531198
2013-01-08	36.68	36.74	36.18	36.38	1059455
2013-01-09	37.30	37.43	37.22	37.35	667420
2013-01-10	38.03	38.17	37.89	38.17	478203
2013-01-11	38.18	38.27	38.09	38.16	437097
2013-01-14	38.18	38.64	37.47	38.48	715778
2013-01-15	37.88	38.22	37.76	38.13	781938
2013-01-16	37.14	37.89	37.14	37.75	1338752
2013-01-17	38.13	38.75	38.00	38.54	1265903
2013-01-18	38.49	38.61	38.26	38.48	799959
2013-01-22	37.29	37.40	36.88	37.30	815893
2013-01-23	37.44	37.46	37.17	37.26	786132
2013-01-24	37.84	38.22	37.62	37.92	928025
2013-01-25	38.24	38.35	37.84	37.95	402155
2013-01-28	37.55	37.61	37.26	37.39	442468
2013-01-29	37.80	38.12	37.66	38.01	546783
2013-01-30	38.26	38.41	38.05	38.10	550383
2013-01-31	37.90	38.02	37.51	37.69	350804
2013-02-01	38.01	38.66	38.01	38.62	661289
2013-02-04	38.32	38.33	37.90	37.97	423028
2013-02-05	38.09	38.12	37.89	38.02	730881
2013-02-06	37.77	38.25	37.75	38.25	568482
2013-02-07	38.47	38.50	37.86	38.32	494815
2013-02-08	37.82	38.07	37.82	37.89	530387
2013-02-11	38.21	38.61	38.15	38.49	751215
2013-02-12	37.89	37.99	37.68	37.85	833792
2013-02-13	38.05	38.20	37.87	37.98	661606
2013-02-14	37.45	37.56	37.37	37.49	347368
2013-02-15	37.61	37.82	37.47	37.56	612693
2013-02-19	37.68	37.80	37.51	37.70	442590
2013-02-20	37.70	37.82	37.20	37.25	527461
2013-02-21	37.09	37.20	36.48	36.85	826191
2013-02-22	37.35	37.56	37.25	37.56	538770
2013-02-25	37.50	37.63	36.50	36.57	1182420
2013-02-26	36.97	37.01	36.53	36.99	677030
2013-02-27	36.37	36.94	36.28	36.85	369430
2013-02-28	37.26	37.63	37.02	37.44	572479
2013-03-01	37.34	37.67	37.19	37.60	332749
2013-03-04	37.41	37.41	37.14	37.41	236963
2013-03-05	37.59	37.96	37.59	37.89	269544
2013-03-06	38.21	38.53	38.17	38.34	460962
2013-03-07	38.33	38.40	38.13	38.15	383525
2013-03-08	38.37	38.76	38.22	38.70	446533
2013-03-11	39.02	39.15	38.79	39.15	352008
2013-03-12	38.73	38.78	38.49	38.62	335975
2013-03-13	38.99	39.31	38.83	39.10	326208
2013-03-14	38.87	39.02	38.74	39.01	453712
2013-03-15	39.40	39.62	39.33	39.50	434402
2013-03-18	39.32	39.49	39.15	39.19	670875
2013-03-19	39.51	39.70	39.27	39.52	344225
2013-03-20	39.68	40.00	39.63	39.96	378645
2013-03-21	39.48	39.49	39.00	39.05	331107
2013-03-22	39.05	39.18	39.00	39.05	335603
2013-03-25	38.87	38.98	38.39	38.55	234766
2013-03-26	38.59	38.60	38.39	38.60	183294
2013-03-27	38.46	38.84	38.37	38.79	296984
2013-03-28	38.30	38.40	38.18	38.26	490100
2013-04-01	37.07	37.08	36.73	36.99	796431
2013-04-02	36.60	36.98	36.37	36.62	536133
2013-04-03	37.80	37.84	37.14	37.20	329165
2013-04-04	39.03	39.25	38.94	39.21	657617
2013-04-05	38.23	38.76	38.01	38.60	898070
2013-04-08	38.78	39.29	38.64	39.19	527594
2013-04-09	38.32	38.78	38.24	38.59	628222
2013-04-10	38.74	39.11	38.74	38.96	461232
2013-04-11	39.45	40.15	39.39	39.97	1043214
2013-04-12	39.77	39.84	39.50	39.84	442927
2013-04-15	39.50	39.62	38.87	38.90	465163
2013-04-16	39.55	39.63	39.30	39.47	370673
2013-04-17	39.76	39.80	39.23	39.49	412461
2013-04-18	39.47	39.56	39.01	39.10	381620
2013-04-19	39.18	39.77	39.16	39.66	424765
2013-04-22	39.49	39.78	39.19	39.69	520629
2013-04-23	39.53	39.94	39.42	39.90	846613
2013-04-24	39.96	40.34	39.94	40.04	966542
2013-04-25	40.34	41.03	40.34	40.78	1246264
2013-04-26	40.35	40.54	39.97	40.39	1030579
2013-04-29	40.45	40.84	40.41	40.71	742709
2013-04-30	39.83	39.99	39.67	39.98	1301017
2013-05-01	39.39	39.51	39.14	39.19	356891
2013-05-02	39.54	39.76	39.34	39.63	304014
2013-05-03	39.99	40.27	39.92	40.24	589896
2013-05-06	40.25	40.26	40.00	40.08	732590
2013-05-07	40.35	40.52	40.26	40.38	595660
2013-05-08	40.28	40.77	40.19	40.60	322105
2013-05-09	40.05	40.45	39.95	40.28	811968
2013-05-10	40.27	40.51	40.19	40.39	360542
2013-05-13	40.99	40.99	40.51	40.83	379775
2013-05-14	40.32	40.88	40.28	40.70	395547
2013-05-15	41.00	41.38	40.96	41.35	788097
2013-05-16	41.00	41.00	40.64	40.67	765644
2013-05-17	41.06	41.45	40.97	41.41	1164584
2013-05-20	41.66	41.90	41.55	41.76	376544
2013-05-21	41.77	42.00	41.70	41.88	643481
2013-05-22	41.88	42.13	41.19	41.27	1057718
2013-05-23	39.56	40.30	39.11	40.24	1014770
2013-05-24	39.18	39.52	39.08	39.40	499268
2013-05-28	39.94	40.44	39.88	40.05	420157
2013-05-29	38.79	38.97	38.32	38.89	584573
2013-05-30	38.81	39.12	38.70	38.84	1110887
2013-05-31	37.83	38.12	37.57	37.57	1135858
2013-06-03	37.32	37.56	36.83	37.51	618517
2013-06-04	37.79	37.90	37.48	37.73	477522
2013-06-05	37.14	37.21	36.64	36.79	384387
2013-06-06	36.56	36.76	35.98	36.76	974375
2013-06-07	36.35	37.19	36.22	37.14	722177
2013-06-10	37.49	37.52	37.18	37.32	480667
2013-06-11	36.75	37.22	36.65	36.81	298280
2013-06-12	37.06	37.06	36.30	36.42	354050
2013-06-13	36.82	37.44	36.76	37.44	445611
2013-06-14	36.48	36.68	36.19	36.28	451346
2013-06-17	36.97	37.29	36.59	36.79	319520
2013-06-18	37.28	37.35	36.06	37.06	1801291
2013-06-19	37.49	37.49	36.82	36.83	413026
2013-06-20	36.12	36.27	35.36	35.48	870208
2013-06-21	36.51	36.74	35.98	36.67	701617
2013-06-24	35.58	35.69	35.15	35.44	387117
2013-06-25	35.94	36.11	35.66	35.99	402672
2013-06-26	35.98	36.44	35.85	36.41	639168
2013-06-27	37.06	37.17	36.84	37.04	365279
2013-06-28	37.20	37.47	37.00	37.25	528314
2013-07-01	37.35	37.70	37.35	37.54	418605
2013-07-02	38.00	38.37	37.81	38.03	301078
2013-07-03	37.71	38.00	37.64	37.97	362170
2013-07-05	38.42	38.42	37.85	38.34	148480
2013-07-08	37.59	37.83	37.57	37.72	262530
2013-07-09	38.05	38.11	37.72	38.07	428456
2013-07-10	37.79	38.16	37.74	37.89	322777
2013-07-11	38.36	38.50	38.24	38.47	258798
2013-07-12	38.35	38.52	38.28	38.42	1104432
2013-07-15	38.59	38.79	38.54	38.63	371632
2013-07-16	38.29	38.44	38.06	38.07	266514
2013-07-17	38.73	38.81	38.61	38.69	496555
2013-07-18	38.76	38.99	38.65	38.85	512738
2013-07-19	38.90	39.00	38.81	38.96	559588
2013-07-22	39.10	39.44	38.99	39.33	466510
2013-07-23	39.25	39.32	38.92	39.03	257592
2013-07-24	39.05	39.20	38.73	38.83	536220
2013-07-25	38.58	38.83	38.42	38.74	312302
2013-07-26	38.14	38.27	37.80	38.08	402912
2013-07-29	37.53	37.66	37.37	37.39	388110
2013-07-30	37.46	37.61	37.27	37.42	434219
2013-07-31	37.15	37.41	37.00	37.14	382178
2013-08-01	37.06	37.21	36.78	36.95	540517
2013-08-02	37.40	38.07	37.35	37.99	494766
2013-08-05	37.82	37.87	37.56	37.80	312715
2013-08-06	38.31	38.38	38.15	38.30	328564
2013-08-07	38.45	38.70	38.35	38.40	447212
2013-08-08	38.29	38.36	37.82	38.15	385325
2013-08-09	38.28	38.44	38.06	38.12	207836
2013-08-12	38.50	38.87	38.46	38.83	380727
2013-08-13	38.95	39.01	38.61	38.96	225928
2013-08-14	39.06	39.09	38.83	38.93	232785
2013-08-15	38.91	38.91	38.45	38.56	237562
2013-08-16	38.68	38.91	38.63	38.68	196459
2013-08-19	38.66	38.74	38.33	38.40	262788
2013-08-20	37.55	37.76	37.08	37.55	299104
2013-08-21	37.29	37.34	36.70	36.98	347133
2013-08-22	37.41	37.69	37.37	37.53	181305
2013-08-23	37.86	38.04	37.80	38.00	161653
2013-08-26	37.79	37.99	37.55	37.60	171990
2013-08-27	37.44	37.50	37.09	37.20	614407
2013-08-28	37.14	37.32	37.00	37.04	210922
2013-08-29	36.79	36.92	36.64	36.66	275198
2013-08-30	36.13	36.20	35.86	35.94	349655
2013-09-03	37.04	37.04	36.32	36.49	236993
2013-09-04	36.66	37.19	36.49	37.08	712355
2013-09-05	37.49	37.84	37.48	37.77	593984
2013-09-06	38.00	38.19	37.63	38.02	442264
2013-09-09	38.50	38.83	38.39	38.83	252947
2013-09-10	39.00	39.17	38.94	38.95	467226
2013-09-11	38.48	38.72	38.35	38.68	380186
2013-09-12	38.49	38.67	38.31	38.37	1921194
2013-09-13	38.45	38.54	38.13	38.50	204721
2013-09-16	38.83	38.99	38.67	38.83	440158
2013-09-17	38.49	38.80	38.36	38.67	442743
2013-09-18	38.72	39.86	38.72	39.80	742542
2013-09-19	39.77	39.83	39.53	39.59	353343
2013-09-20	39.20	39.34	38.83	38.90	877375
2013-09-23	39.03	39.04	38.70	38.92	200967
2013-09-24	38.99	39.24	38.82	38.96	224167
2013-09-25	38.87	38.90	38.56	38.76	169827
2013-09-26	39.07	39.27	38.89	39.19	196302
2013-09-27	38.69	38.78	38.60	38.72	148267
2013-09-30	38.05	38.25	37.84	38.14	306062
2013-10-01	38.40	38.55	38.08	38.22	328159
2013-10-02	38.10	38.28	37.71	38.28	195353
2013-10-03	38.34	38.44	37.92	38.07	321201
2013-10-04	38.18	38.40	37.99	38.37	232550
2013-10-07	37.92	38.23	37.76	37.91	209156
2013-10-08	38.30	38.35	37.85	37.96	237608
2013-10-09	38.80	39.09	38.50	39.07	460256
2013-10-10	39.77	40.08	39.70	40.08	691444
2013-10-11	39.78	40.12	39.60	40.12	377474
2013-10-14	39.83	40.33	39.69	40.16	180779
2013-10-15	39.90	39.98	39.57	39.57	207049
2013-10-16	39.64	39.97	39.57	39.95	188858
2013-10-17	40.04	40.41	39.99	40.39	312131
2013-10-18	40.38	40.49	40.16	40.40	232374
2013-10-21	40.42	40.47	40.24	40.47	254976
2013-10-22	40.44	40.59	40.35	40.54	308064
2013-10-23	39.38	39.46	39.14	39.29	282433
2013-10-24	39.74	39.88	39.52	39.78	194328
2013-10-25	39.74	39.75	39.48	39.65	158205
2013-10-28	39.88	39.91	39.68	39.76	170035
2013-10-29	40.24	40.30	40.00	40.22	286658
2013-10-30	40.15	40.37	39.84	40.13	382392
2013-10-31	40.10	40.13	39.74	39.96	253326
2013-11-01	39.97	40.11	39.81	40.10	237801
2013-11-04	40.02	40.09	39.84	40.07	193122
2013-11-05	39.73	39.91	39.56	39.87	142418
2013-11-06	40.00	40.15	39.88	39.90	403243
2013-11-07	39.83	39.87	39.09	39.11	387332
2013-11-08	39.40	39.62	39.25	39.62	220175
2013-11-11	39.81	39.89	39.69	39.76	148344
2013-11-12	39.93	40.13	39.82	40.07	340901
2013-11-13	40.21	40.78	40.01	40.78	262193
2013-11-14	40.89	41.00	40.79	40.93	337783
2013-11-15	41.00	41.20	40.92	41.17	211590
2013-11-18	41.25	41.58	41.17	41.23	222435
2013-11-19	41.00	41.06	40.82	40.97	284939
2013-11-20	41.14	41.36	40.92	41.19	317174
2013-11-21	42.07	42.45	42.03	42.43	573027
2013-11-22	42.47	42.78	42.41	42.70	282519
2013-11-25	42.89	42.96	42.54	42.61	350174
2013-11-26	42.16	42.20	41.95	42.11	235470
2013-11-27	41.87	42.09	41.83	42.02	197390
2013-11-29	42.36	42.50	42.22	42.36	90489
2013-12-02	42.35	42.47	41.84	41.88	202949
2013-12-03	41.54	41.90	41.30	41.52	446259
2013-12-04	41.22	41.57	41.01	41.41	174642
2013-12-05	41.21	41.31	40.96	41.08	213652
2013-12-06	41.89	42.00	41.74	41.94	167406
2013-12-09	41.82	41.83	41.43	41.45	300669
2013-12-10	41.11	41.39	41.03	41.30	277299
2013-12-11	41.05	41.11	40.65	40.74	148809
2013-12-12	40.69	40.78	40.50	40.59	166130
2013-12-13	40.66	40.74	40.30	40.35	167423
2013-12-16	40.05	40.18	39.95	39.97	569926
2013-12-17	39.87	40.02	39.81	39.90	328980
2013-12-18	40.79	41.45	40.76	41.44	421109
2013-12-19	40.88	40.94	40.65	40.65	306502
2013-12-20	41.13	41.31	41.08	41.30	301721
2013-12-23	41.49	41.65	41.36	41.62	232006
2013-12-24	41.05	41.25	40.93	41.00	106154
2013-12-26	41.04	41.33	41.00	41.11	188653
2013-12-27	41.29	41.29	40.95	41.25	385970
2013-12-30	41.14	41.28	41.06	41.22	187051
2013-12-31	41.26	41.35	41.10	41.35	146168
2014-01-02	41.10	41.13	40.60	40.69	179407
2014-01-03	40.68	40.82	40.50	40.69	191862
2014-01-06	41.08	41.38	40.66	40.80	277028
2014-01-07	40.67	40.81	40.56	40.71	206978
2014-01-08	40.72	40.72	40.50	40.65	258141
2014-01-09	40.70	40.75	40.47	40.73	170793
2014-01-10	40.69	40.86	40.52	40.84	162689
2014-01-13	40.57	40.68	40.16	40.22	407148
2014-01-14	40.07	40.18	39.85	40.09	746882
2014-01-15	39.80	40.00	39.57	39.93	306576
2014-01-16	39.80	39.96	39.69	39.93	748567
2014-01-17	39.88	39.99	39.61	39.76	253030
2014-01-21	39.75	39.87	39.53	39.83	612725
2014-01-22	39.69	39.78	39.55	39.72	572849
2014-01-23	39.19	39.49	38.78	38.94	601638
2014-01-24	38.26	38.41	37.90	38.00	900740
2014-01-27	38.30	38.44	37.80	38.08	363587
2014-01-28	37.95	38.30	37.90	38.06	383570
2014-01-29	38.48	38.48	38.00	38.24	397597
2014-01-30	38.31	38.36	38.01	38.20	317690
2014-01-31	37.50	37.94	37.37	37.51	248640
2014-02-03	37.16	37.16	36.23	36.44	738231
2014-02-04	35.88	35.97	35.51	35.92	572872
2014-02-05	35.90	36.05	35.61	35.97	426522
2014-02-06	35.49	35.98	35.42	35.90	525544
2014-02-07	36.30	36.69	36.12	36.55	946690
2014-02-10	36.40	36.53	36.32	36.48	1138891
2014-02-11	36.59	36.82	36.51	36.70	459290
2014-02-12	37.22	37.37	37.16	37.22	323804
2014-02-13	36.59	37.05	36.40	37.02	398463
2014-02-14	36.78	36.95	36.60	36.75	439948
2014-02-18	37.25	37.25	36.96	37.17	283998
2014-02-19	36.77	36.99	36.53	36.60	661983
2014-02-20	36.00	36.21	35.86	36.16	552508
2014-02-21	36.23	36.36	36.12	36.14	539015
2014-02-24	36.10	36.30	36.08	36.12	650518
2014-02-25	36.27	36.46	36.03	36.24	846926
2014-02-26	36.28	36.28	35.95	36.06	315387
2014-02-27	36.09	36.46	35.93	36.43	1226256
2014-02-28	35.98	36.26	35.86	36.05	514886
2014-03-03	36.46	36.62	36.24	36.40	762597
2014-03-04	36.71	36.95	36.51	36.93	976225
2014-03-05	36.64	37.03	36.54	36.92	1495313
2014-03-06	37.21	37.40	37.10	37.30	774010
2014-03-07	37.25	37.25	37.00	37.12	603568
2014-03-10	36.32	36.67	36.25	36.57	1229885
2014-03-11	37.16	37.23	36.85	36.89	622153
2014-03-12	36.54	36.60	36.34	36.56	348559
2014-03-13	36.42	36.46	35.75	35.84	624112
2014-03-14	35.47	35.63	35.37	35.47	414582
2014-03-17	35.71	35.93	35.70	35.90	263527
2014-03-18	35.17	35.43	35.10	35.36	709889
2014-03-19	35.30	35.44	35.03	35.20	536200
2014-03-20	34.90	35.05	34.72	35.00	402240
2014-03-21	35.23	35.32	34.99	35.01	382217
2014-03-24	34.58	34.65	34.24	34.40	894580
2014-03-25	34.56	34.69	34.50	34.65	668266
2014-03-26	34.74	34.82	34.45	34.45	1059401
2014-03-27	34.49	34.73	34.40	34.55	1600837
2014-03-28	34.86	35.05	34.77	34.84	626644
2014-03-31	35.29	35.37	35.19	35.34	647807
2014-04-01	35.27	35.33	35.05	35.20	447542
2014-04-02	35.46	35.58	35.36	35.51	515920
2014-04-03	35.60	35.65	35.49	35.59	404450
2014-04-04	35.59	35.70	35.18	35.24	2855706
2014-04-07	34.85	34.86	34.43	34.44	1776822
2014-04-08	33.54	33.92	33.45	33.76	3180585
2014-04-09	33.94	34.21	33.85	34.19	2300123
2014-04-10	33.82	33.84	33.32	33.32	1635791
2014-04-11	33.83	34.03	33.68	33.74	1102524
2014-04-14	34.15	34.33	34.00	34.20	696928
2014-04-15	34.15	34.21	33.74	34.08	731914
2014-04-16	34.43	34.62	34.33	34.56	672095
2014-04-17	34.00	34.29	33.95	34.17	652348
2014-04-21	33.80	33.92	33.70	33.81	1172592
2014-04-22	33.61	33.74	33.58	33.65	926030
2014-04-23	33.90	33.98	33.83	33.85	506799
2014-04-24	33.66	33.76	33.50	33.68	866224
2014-04-25	33.44	33.61	32.85	33.03	1646188
2014-04-28	32.61	32.73	32.42	32.68	1173452
2014-04-29	32.87	32.93	32.75	32.79	861100
2014-04-30	32.98	33.34	32.91	33.30	849963
2014-05-01	33.56	33.70	33.47	33.67	808385
2014-05-02	33.95	34.06	33.68	33.72	773443
2014-05-05	33.77	33.84	33.59	33.80	770883
2014-05-06	33.74	33.82	33.61	33.66	394967
2014-05-07	33.33	33.59	33.17	33.55	1077407
2014-05-08	33.05	33.25	33.01	33.05	684547
2014-05-09	32.95	33.01	32.80	32.93	1087773
2014-05-12	32.69	32.92	32.68	32.88	782410
2014-05-13	33.34	33.84	33.34	33.77	1130100
2014-05-14	33.71	33.75	33.48	33.48	473757
2014-05-15	33.25	33.28	32.92	33.06	503898
2014-05-16	33.20	33.37	33.11	33.35	454917
2014-05-19	33.29	33.68	33.29	33.63	2129655
2014-05-20	33.63	33.72	33.52	33.61	1730202
2014-05-21	33.77	33.98	33.76	33.94	1442529
2014-05-22	34.07	34.33	34.07	34.26	753671
2014-05-23	34.43	34.71	34.40	34.71	1095073
2014-05-27	34.91	34.98	34.66	34.88	775296
2014-05-28	34.64	34.71	34.44	34.60	446709
2014-05-29	34.89	34.92	34.71	34.87	1197964
2014-05-30	35.04	35.23	35.02	35.18	526182
2014-06-02	35.28	35.28	35.04	35.27	428420
2014-06-03	35.12	35.27	34.94	35.18	400675
2014-06-04	34.82	34.91	34.52	34.90	1048534
2014-06-05	34.90	35.11	34.75	35.03	614619
2014-06-06	35.09	35.31	35.03	35.09	380373
2014-06-09	35.00	35.08	34.68	35.00	1040621
2014-06-10	34.84	34.93	34.77	34.85	396377
2014-06-11	34.92	35.00	34.77	34.87	304899
2014-06-12	35.06	35.10	34.66	34.70	462009
2014-06-13	34.67	34.76	34.58	34.68	485337
2014-06-16	34.55	34.75	34.46	34.67	378795
2014-06-17	34.75	34.77	34.53	34.74	316359
2014-06-18	34.84	35.05	34.75	35.00	368913
2014-06-19	35.33	35.65	35.31	35.65	683065
2014-06-20	35.89	35.92	35.51	35.63	506409
2014-06-23	35.33	35.33	35.05	35.17	384830
2014-06-24	34.86	35.15	34.83	34.87	1023381
2014-06-25	34.72	34.90	34.64	34.88	414321
2014-06-26	34.97	34.97	34.71	34.81	533165
2014-06-27	34.80	34.89	34.72	34.85	271138
2014-06-30	34.99	35.07	34.91	34.99	359701
2014-07-01	35.06	35.28	35.05	35.23	314806
2014-07-02	35.18	35.20	35.01	35.04	225863
2014-07-03	34.90	35.10	34.88	35.00	386613
2014-07-07	35.18	35.22	35.06	35.17	559495
2014-07-08	35.18	35.19	34.97	34.99	394318
2014-07-09	35.39	35.45	35.28	35.41	603221
2014-07-10	34.91	35.03	34.65	34.99	991741
2014-07-11	34.97	35.01	34.84	34.96	934647
2014-07-14	35.28	35.38	35.17	35.22	404143
2014-07-15	35.53	35.55	35.25	35.37	431276
2014-07-16	35.70	35.75	35.61	35.69	434366
2014-07-17	35.50	35.53	35.02	35.10	541548
2014-07-18	35.38	35.43	35.24	35.29	297731
2014-07-21	35.18	35.28	35.01	35.27	481145
2014-07-22	35.27	35.50	35.25	35.45	368229
2014-07-23	35.20	35.20	35.01	35.15	430816
2014-07-24	35.21	35.30	35.08	35.13	224612
2014-07-25	35.12	35.15	34.92	34.99	350236
2014-07-28	35.16	35.22	34.94	35.18	395618
2014-07-29	35.50	36.02	35.30	36.02	1329967
2014-07-30	35.99	35.99	35.71	35.84	1322923
2014-07-31	35.60	35.60	34.87	34.88	945602
2014-08-01	34.93	34.98	34.56	34.60	1120345
2014-08-04	34.59	34.63	34.40	34.50	1324435
2014-08-05	34.41	34.50	34.11	34.21	635611
2014-08-06	34.10	34.21	33.87	34.06	619845
2014-08-07	34.14	34.32	33.91	33.99	623960
2014-08-08	33.87	34.20	33.55	34.20	784834
2014-08-11	34.00	34.14	33.93	34.02	553676
2014-08-12	33.87	33.98	33.85	33.91	669712
2014-08-13	34.24	34.42	34.22	34.34	848598
2014-08-14	34.02	34.13	33.91	34.10	870207
2014-08-15	34.10	34.13	33.79	33.96	433441
2014-08-18	34.04	34.16	34.03	34.12	579960
2014-08-19	34.05	34.12	33.99	34.08	715594
2014-08-20	34.08	34.18	33.97	34.09	433490
2014-08-21	34.40	34.80	34.40	34.73	679610
2014-08-22	34.49	34.49	34.30	34.35	533624
2014-08-25	34.54	34.61	34.40	34.50	524742
2014-08-26	34.20	34.39	34.11	34.28	611523
2014-08-27	34.16	34.28	33.93	33.95	1158375
2014-08-28	33.95	34.11	33.80	34.07	623370
2014-08-29	33.98	34.08	33.94	34.05	768003
2014-09-02	33.82	33.85	33.68	33.77	950366
2014-09-03	33.85	34.04	33.85	33.96	929421
2014-09-04	33.99	34.07	33.88	33.89	901220
2014-09-05	33.85	33.88	33.75	33.85	951044
2014-09-08	33.82	33.88	33.73	33.85	654986
2014-09-09	33.86	33.87	33.68	33.69	428177
2014-09-10	34.16	34.24	34.06	34.23	538248
2014-09-11	34.15	34.42	34.15	34.40	401329
2014-09-12	34.41	34.53	34.40	34.50	667531
2014-09-15	34.44	34.54	34.34	34.50	981998
2014-09-16	34.07	34.25	34.05	34.13	1233562
2014-09-17	34.06	34.14	33.86	33.93	437781
2014-09-18	34.17	34.54	34.17	34.53	385987
2014-09-19	34.55	34.60	34.38	34.46	306114
2014-09-22	34.64	34.81	34.56	34.59	509228
2014-09-23	34.64	34.85	34.27	34.32	532402
2014-09-24	34.62	34.83	34.62	34.76	722051
2014-09-25	34.65	34.73	34.31	34.36	632011
2014-09-26	34.32	34.46	34.26	34.42	672313
2014-09-29	34.23	34.25	34.04	34.04	822171
2014-09-30	34.37	34.48	34.25	34.28	788816
2014-10-01	34.14	34.16	33.70	33.79	694921
2014-10-02	33.28	33.28	31.26	32.00	6873827
2014-10-03	32.49	32.64	32.34	32.48	3741292
2014-10-06	32.83	32.98	32.67	32.72	1290275
2014-10-07	32.96	32.96	32.56	32.59	2443792
2014-10-08	32.50	32.90	32.17	32.86	2839490
2014-10-09	32.61	32.61	32.08	32.15	1382585
2014-10-10	32.27	32.27	31.67	31.70	739177
2014-10-13	31.87	31.98	31.36	31.39	845597
2014-10-14	31.77	31.87	31.46	31.55	2152359
2014-10-15	31.39	31.42	30.54	31.25	2873727
2014-10-16	30.64	31.10	30.43	30.91	1211889
2014-10-17	31.11	31.28	30.98	31.13	875680
2014-10-20	31.41	31.65	31.29	31.61	641742
2014-10-21	31.40	31.60	31.31	31.55	653715
2014-10-22	31.79	31.98	31.62	31.62	570867
2014-10-23	31.60	31.86	31.46	31.62	475849
2014-10-24	30.99	31.13	30.78	31.07	1025962
2014-10-27	30.80	30.92	30.68	30.82	891667
2014-10-28	30.43	30.45	29.30	29.99	3091531
2014-10-29	30.54	30.81	30.49	30.69	1516381
2014-10-30	30.44	30.81	30.33	30.65	1050813
2014-10-31	31.88	32.19	31.82	32.12	1073766
2014-11-03	32.11	32.43	32.01	32.40	1100669
2014-11-04	31.17	31.17	30.79	31.02	1051661
2014-11-05	31.75	31.81	31.62	31.69	633407
2014-11-06	31.62	31.71	31.44	31.66	469990
2014-11-07	31.51	31.63	31.45	31.62	1077811
2014-11-10	31.63	31.67	31.33	31.55	759673
2014-11-11	30.84	31.11	30.78	31.01	2506820
2014-11-12	31.11	31.28	31.03	31.19	691596
2014-11-13	31.13	31.51	31.13	31.49	192006
2014-11-14	31.92	32.02	31.81	31.99	506617
2014-11-17	31.53	31.60	31.42	31.51	1126435
2014-11-18	31.56	31.69	31.48	31.65	423928
2014-11-19	31.01	31.27	30.95	31.13	1732269
2014-11-20	31.06	31.20	30.97	31.16	2861162
2014-11-21	31.46	31.85	31.46	31.74	1111292
2014-11-24	31.83	31.84	31.66	31.68	775703
2014-11-25	31.66	31.90	31.66	31.79	853279
2014-11-26	31.01	31.03	30.89	30.97	1187048
2014-11-28	30.44	30.56	30.25	30.32	2002956
2014-12-01	30.39	30.59	30.27	30.51	1479285
2014-12-02	30.71	30.94	30.66	30.76	2424337
2014-12-03	30.86	31.05	30.72	30.98	1786500
2014-12-04	31.12	31.25	31.00	31.21	1421000
2014-12-05	30.92	31.20	30.85	31.14	1583082
2014-12-08	30.81	30.82	30.51	30.54	1757140
2014-12-09	30.70	31.02	30.57	31.01	1535425
2014-12-10	30.44	30.45	30.09	30.14	2318020
2014-12-11	30.25	30.40	30.01	30.06	2073606
2014-12-12	29.75	30.00	29.32	29.34	1087935
2014-12-15	29.40	29.46	28.88	28.93	1320756
2014-12-16	28.97	29.35	28.83	28.87	3048297
2014-12-17	29.23	29.96	29.23	29.81	2370806
2014-12-18	30.01	30.16	29.93	30.14	2180629
2014-12-19	30.22	30.42	30.13	30.33	1296764
2014-12-22	30.09	30.25	30.02	30.20	816272
2014-12-23	30.27	30.43	30.23	30.23	985870
2014-12-24	30.47	30.52	30.35	30.37	311042
2014-12-26	30.30	30.40	30.23	30.33	674572
2014-12-29	29.97	30.11	29.86	30.04	1080680
2014-12-30	29.60	29.64	29.40	29.60	1368459
2014-12-31	29.64	29.80	29.48	29.52	981265
2015-01-02	29.67	29.78	29.43	29.59	1150892
2015-01-05	29.37	29.40	28.96	28.98	1483550
2015-01-06	29.08	29.13	28.61	28.82	773784
2015-01-07	29.07	29.23	28.93	29.11	814618
2015-01-08	29.31	29.61	29.31	29.48	726589
2015-01-09	29.66	29.66	29.40	29.41	861346
2015-01-12	29.45	29.49	29.18	29.41	842568
2015-01-13	29.76	30.04	29.50	29.81	2232345
2015-01-14	30.01	30.36	29.91	30.25	2634217
2015-01-15	30.56	30.56	30.16	30.30	1116484
2015-01-16	30.67	30.85	30.61	30.84	1140655
2015-01-20	30.84	30.96	30.68	30.78	1970213
2015-01-21	30.84	31.09	30.76	31.09	915265
2015-01-22	31.03	31.40	30.92	31.28	817056
2015-01-23	31.32	31.36	31.16	31.17	975722
2015-01-26	31.00	31.10	31.00	31.06	685172
2015-01-27	31.01	31.04	30.68	30.83	826597
2015-01-28	30.83	30.95	30.40	30.48	1080762
2015-01-29	30.70	30.70	30.38	30.63	1536330
2015-01-30	30.21	30.34	30.00	30.22	1841565
2015-02-02	31.35	31.62	31.27	31.59	1199096
2015-02-03	31.01	31.24	30.91	31.23	1518365
2015-02-04	31.40	31.56	31.31	31.32	781918
2015-02-05	31.87	32.05	31.87	31.99	1196781
2015-02-06	32.16	32.29	32.00	32.03	793806
2015-02-09	32.00	32.10	31.85	31.93	483076
2015-02-10	32.31	32.51	32.09	32.49	1238632
2015-02-11	32.38	32.58	32.34	32.50	729729
2015-02-12	32.53	32.77	32.50	32.73	756565
2015-02-13	32.80	33.00	32.79	32.87	502188
2015-02-17	33.00	33.21	32.99	33.13	424864
2015-02-18	33.13	33.34	33.13	33.25	479895
2015-02-19	33.25	33.41	33.19	33.37	635018
2015-02-20	33.35	33.55	33.27	33.51	452722
2015-02-23	33.12	33.37	32.97	33.30	1600623
2015-02-24	33.00	33.24	32.82	33.19	933703
2015-02-25	33.16	33.39	33.08	33.33	685530
2015-02-26	33.56	33.72	33.54	33.66	746107
2015-02-27	33.31	33.40	33.10	33.14	2138005
2015-03-02	33.08	33.27	33.03	33.21	2429301
2015-03-03	33.30	33.40	33.19	33.25	485133
2015-03-04	33.20	33.20	32.96	33.08	739726
2015-03-05	33.27	33.32	33.14	33.24	345876
2015-03-06	33.70	33.77	33.43	33.52	939500
2015-03-09	33.50	33.57	33.29	33.46	964443
2015-03-10	33.51	33.51	33.27	33.32	698698
2015-03-11	33.35	33.52	33.22	33.38	543836
2015-03-12	34.01	34.32	33.95	34.30	977554
2015-03-13	34.03	34.11	33.93	34.09	926623
2015-03-16	34.28	34.52	34.26	34.43	737277
2015-03-17	34.03	34.06	33.80	34.01	1113688
2015-03-18	34.10	34.35	33.85	34.34	1026195
2015-03-19	33.90	34.00	33.85	33.92	739045
2015-03-20	34.31	34.50	34.15	34.36	1368132
2015-03-23	34.45	34.62	34.44	34.51	545897
2015-03-24	34.40	34.40	34.02	34.03	718745
2015-03-25	34.20	34.26	33.89	33.91	733991
2015-03-26	33.67	33.68	33.50	33.55	701430
2015-03-27	33.32	33.50	33.25	33.46	911438
2015-03-30	33.60	33.77	33.54	33.67	377884
2015-03-31	32.73	32.87	32.60	32.76	872256
2015-04-01	32.69	32.74	32.42	32.71	864777
2015-04-02	33.08	33.20	32.85	32.97	563352
2015-04-06	33.85	34.11	33.71	33.91	705845
2015-04-07	33.88	33.91	33.73	33.76	454102
2015-04-08	34.00	34.09	33.75	33.81	518057
2015-04-09	34.00	34.11	33.82	34.08	693766
2015-04-10	34.36	34.71	34.36	34.66	752325
2015-04-13	33.62	33.92	33.61	33.62	617604
2015-04-14	34.21	34.34	34.15	34.19	470629
2015-04-15	34.69	34.69	34.54	34.61	583041
2015-04-16	35.08	35.17	34.92	35.06	888380
2015-04-17	35.22	35.22	34.98	35.18	957045
2015-04-20	35.10	35.21	34.91	35.01	515522
2015-04-21	35.51	35.54	35.28	35.32	908346
2015-04-22	35.50	35.59	35.35	35.47	959975
2015-04-23	35.90	36.16	35.75	36.10	1034610
2015-04-24	36.37	36.44	36.28	36.36	824813
2015-04-27	36.40	36.43	36.17	36.22	557224
2015-04-28	34.56	34.56	33.19	33.76	2455254
2015-04-29	33.79	33.79	33.44	33.48	1481387
2015-04-30	33.84	33.85	33.46	33.53	749996
2015-05-01	34.10	34.22	33.97	34.22	745652
2015-05-04	34.18	34.35	34.17	34.24	421806
2015-05-05	34.25	34.25	33.72	33.75	561808
2015-05-06	33.79	34.00	33.60	33.82	681057
2015-05-07	34.03	34.22	33.98	34.21	560520
2015-05-08	34.91	35.37	34.90	35.37	1072234
2015-05-11	35.21	35.21	34.86	34.93	896176
2015-05-12	34.50	34.67	34.42	34.64	654631
2015-05-13	35.01	35.11	34.74	34.76	1000515
2015-05-14	34.95	35.13	34.95	35.08	940246
2015-05-15	34.86	35.09	34.86	35.00	541133
2015-05-18	35.40	35.40	35.16	35.20	758570
2015-05-19	34.79	35.00	34.73	34.86	752894
2015-05-20	34.72	34.72	34.46	34.65	832872
2015-05-21	34.16	34.38	33.91	34.14	2736418
2015-05-22	33.93	34.28	33.93	34.12	1029656
2015-05-26	34.27	34.27	33.82	33.98	754633
2015-05-27	34.31	34.38	34.22	34.34	530929
2015-05-28	34.33	34.63	34.27	34.59	621910
2015-05-29	34.31	34.38	34.15	34.22	336363
2015-06-01	34.34	34.34	34.05	34.27	262413
2015-06-02	33.70	34.06	33.68	33.90	545431
2015-06-03	34.43	34.61	34.40	34.50	514094
2015-06-04	34.16	34.24	33.99	34.03	331434
2015-06-05	33.77	33.91	33.65	33.83	242710
2015-06-08	33.75	33.77	33.67	33.68	281106
2015-06-09	33.40	33.50	33.29	33.41	376544
2015-06-10	33.73	33.98	33.73	33.90	234707
2015-06-11	33.89	33.98	33.78	33.86	362472
2015-06-12	33.19	33.30	33.09	33.16	945308
2015-06-15	33.00	33.03	32.83	32.92	745437
2015-06-16	32.62	32.75	32.54	32.72	602521
2015-06-17	32.60	32.68	32.38	32.61	1154659
2015-06-18	32.42	32.63	32.38	32.53	1036734
2015-06-19	32.59	32.64	32.48	32.48	527028
2015-06-22	33.22	33.31	33.04	33.13	568556
2015-06-23	33.49	33.59	33.47	33.51	534486
2015-06-24	32.54	32.69	32.53	32.59	744337
2015-06-25	33.01	33.02	32.71	32.76	312991
2015-06-26	32.87	33.00	32.80	32.88	340972
2015-06-29	32.31	32.35	32.00	32.00	415663
2015-06-30	32.55	32.63	32.36	32.40	473971
2015-07-01	32.07	32.10	31.81	31.88	413949
2015-07-02	32.63	32.78	32.58	32.65	525146
2015-07-06	32.42	32.58	32.37	32.44	401912
2015-07-07	32.15	32.25	31.82	32.24	393776
2015-07-08	31.62	31.62	30.98	31.04	587521
2015-07-09	31.56	31.58	31.29	31.30	420015
2015-07-10	31.83	31.85	31.54	31.68	423637
2015-07-13	31.74	31.88	31.62	31.71	1876314
2015-07-14	31.79	32.14	31.78	32.06	781394
2015-07-15	32.26	32.37	32.18	32.24	448309
2015-07-16	32.16	32.28	32.05	32.11	381144
2015-07-17	32.11	32.18	32.01	32.13	176437
2015-07-20	32.23	32.28	32.05	32.20	211207
2015-07-21	31.64	31.70	31.43	31.50	541714
2015-07-22	31.48	31.58	31.45	31.57	223058
2015-07-23	31.59	31.62	31.40	31.44	301009
2015-07-24	31.44	31.44	31.01	31.09	318960
2015-07-27	31.12	31.24	31.03	31.15	985802
2015-07-28	31.20	31.21	30.89	31.16	410650
2015-07-29	31.12	31.44	31.04	31.43	390179
2015-07-30	31.45	31.70	31.41	31.65	309440
2015-07-31	33.08	34.43	33.06	33.96	1112686
2015-08-03	34.80	34.90	34.48	34.64	901320
2015-08-04	34.66	34.76	34.51	34.63	655931
2015-08-05	35.02	35.13	34.98	35.01	548306
2015-08-06	35.85	35.99	35.57	35.57	1528045
2015-08-07	35.27	35.46	35.10	35.25	1644756
2015-08-10	35.21	35.67	35.20	35.62	2101767
2015-08-11	35.03	35.08	34.86	34.93	365100
2015-08-12	34.31	34.51	34.11	34.49	557673
2015-08-13	34.43	34.73	34.41	34.55	296373
2015-08-14	33.84	34.15	33.72	34.08	628334
2015-08-17	34.00	34.16	33.80	34.12	558619
2015-08-18	33.92	34.06	33.90	33.95	392493
2015-08-19	33.60	33.76	33.41	33.49	282625
2015-08-20	32.77	32.79	32.36	32.36	508631
2015-08-21	32.33	32.33	31.48	31.51	584095
2015-08-24	29.85	30.64	29.00	30.25	1926236
2015-08-25	30.79	30.93	29.98	29.98	1778481
2015-08-26	30.85	31.12	30.32	31.09	713084
2015-08-27	30.99	31.51	30.97	31.37	823408
2015-08-28	31.71	31.99	31.71	31.92	548214
2015-08-31	31.49	31.74	31.43	31.48	462568
2015-09-01	30.23	30.51	30.13	30.22	775550
2015-09-02	30.87	30.87	30.40	30.81	437233
2015-09-03	30.90	31.15	30.84	30.94	433888
2015-09-04	30.06	30.21	29.98	30.10	509316
2015-09-08	31.05	31.25	30.96	31.24	586795
2015-09-09	31.67	31.81	31.03	31.07	594327
2015-09-10	30.85	31.01	30.71	30.86	339291
2015-09-11	30.52	30.75	30.44	30.74	373064
2015-09-14	30.56	30.61	30.39	30.59	503524
2015-09-15	30.85	31.22	30.57	31.15	517058
2015-09-16	32.03	32.13	31.94	32.12	549041
2015-09-17	31.84	32.31	31.83	31.90	389528
2015-09-18	31.30	31.44	31.14	31.19	389833
2015-09-21	31.34	31.49	31.20	31.36	266743
2015-09-22	30.80	30.90	30.53	30.76	446742
2015-09-23	30.92	30.95	30.58	30.77	364503
2015-09-24	30.49	30.77	30.19	30.70	441989
2015-09-25	31.00	31.03	30.43	30.54	309192
2015-09-28	30.12	30.12	29.61	29.65	476795
2015-09-29	29.57	29.58	29.28	29.48	495153
2015-09-30	29.62	29.91	29.56	29.90	582409
2015-10-01	30.00	30.11	29.79	30.01	432498
2015-10-02	29.77	30.52	29.75	30.52	902951
2015-10-05	30.77	31.01	30.63	30.85	463562
2015-10-06	30.80	30.84	30.59	30.75	428556
2015-10-07	32.16	32.33	32.04	32.25	969459
2015-10-08	32.21	32.53	32.06	32.50	375728
2015-10-09	32.70	33.06	32.69	32.72	638162
2015-10-12	32.85	32.88	32.53	32.75	531612
2015-10-13	32.30	32.44	32.12	32.20	372032
2015-10-14	32.03	32.10	31.71	31.76	374912
2015-10-15	32.16	32.39	32.04	32.37	347980
2015-10-16	32.39	32.49	32.18	32.49	402602
2015-10-19	32.07	32.24	31.90	32.19	293195
2015-10-20	32.02	32.14	31.95	32.00	298240
2015-10-21	32.94	32.94	32.68	32.70	401624
2015-10-22	32.83	33.08	32.78	33.04	335978
2015-10-23	33.81	33.87	33.66	33.83	553044
2015-10-26	33.81	33.85	33.66	33.80	295878
2015-10-27	33.58	33.58	33.36	33.38	438471
2015-10-28	33.60	33.83	33.42	33.83	422447
2015-10-29	32.93	33.04	32.83	32.98	448610
2015-10-30	33.31	33.33	33.05	33.13	401013
2015-11-02	33.03	33.32	32.92	33.30	487383
2015-11-03	33.13	33.39	33.13	33.25	473625
2015-11-04	33.47	33.47	32.02	32.09	994902
2015-11-05	32.67	32.98	32.67	32.81	797415
2015-11-06	32.75	32.80	32.39	32.51	1000898
2015-11-09	32.73	32.78	32.45	32.54	1102165
2015-11-10	32.61	32.73	32.53	32.66	358528
2015-11-11	32.74	32.77	32.55	32.57	274217
2015-11-12	32.51	32.54	32.21	32.22	355781
2015-11-13	32.35	32.37	32.09	32.13	595639
2015-11-16	32.20	32.61	32.20	32.61	440439
2015-11-17	32.46	32.58	32.37	32.43	405653
2015-11-18	32.61	32.83	32.49	32.81	258087
2015-11-19	33.00	33.10	32.91	32.95	326609
2015-11-20	32.90	32.96	32.75	32.78	226429
2015-11-23	32.79	32.84	32.57	32.65	252479
2015-11-24	32.73	32.95	32.65	32.89	270358
2015-11-25	32.81	32.81	32.60	32.60	188843
2015-11-27	32.68	32.72	32.51	32.63	104717
2015-11-30	32.63	32.72	32.52	32.68	396405
2015-12-01	33.18	33.42	33.14	33.32	459772
2015-12-02	33.18	33.26	32.88	32.93	239744
2015-12-03	33.03	33.03	32.41	32.52	385275
2015-12-04	32.38	32.74	32.35	32.69	281823
2015-12-07	32.80	32.80	32.48	32.63	425528
2015-12-08	32.23	32.26	32.02	32.16	482485
2015-12-09	32.29	32.47	31.94	32.16	387551
2015-12-10	32.15	32.22	32.04	32.06	491223
2015-12-11	31.76	31.86	31.36	31.40	460217
2015-12-14	31.62	31.67	31.18	31.55	510797
2015-12-15	31.46	31.73	31.46	31.53	489493
2015-12-16	32.43	32.82	32.38	32.79	427154
2015-12-17	32.76	32.78	32.36	32.37	367591
2015-12-18	32.06	32.10	31.85	31.94	535531
2015-12-21	32.08	32.18	31.88	32.11	359574
2015-12-22	32.05	32.26	31.90	32.17	424982
2015-12-23	32.38	32.55	32.15	32.38	786686
2015-12-24	32.24	32.54	32.14	32.40	244349
2015-12-28	32.21	32.24	32.07	32.22	238642
2015-12-29	32.38	32.51	32.27	32.41	359817
2015-12-30	32.28	32.40	31.92	32.04	1102672
2015-12-31	32.01	32.04	31.78	31.93	1285123
2016-01-04	30.86	31.00	30.73	30.99	760617
2016-01-05	30.80	30.91	30.67	30.75	517056
2016-01-06	30.38	30.41	30.09	30.24	433115
2016-01-07	29.75	29.86	29.42	29.50	650624
2016-01-08	29.94	29.96	28.83	28.89	862511
2016-01-11	29.15	29.43	28.97	29.36	943988
2016-01-12	30.08	30.12	29.55	29.89	897918
2016-01-13	30.26	30.31	29.58	29.70	680181
2016-01-14	29.66	30.11	29.37	29.96	705947
2016-01-15	29.14	29.28	28.81	29.03	572887
2016-01-19	29.44	29.48	28.85	29.15	707549
2016-01-20	28.35	28.42	27.55	28.27	701709
2016-01-21	27.35	27.87	27.15	27.62	1858713
2016-01-22	28.41	28.74	28.31	28.72	1107292
2016-01-25	28.08	28.19	27.83	27.88	778018
2016-01-26	27.83	27.92	27.64	27.87	1205785
2016-01-27	27.94	28.11	27.47	27.60	1175680
2016-01-28	27.56	27.69	27.09	27.35	1292243
2016-01-29	27.15	27.49	26.41	27.02	1491530
2016-02-01	27.62	27.84	27.38	27.73	1484503
2016-02-02	27.83	27.93	27.48	27.63	1286196
2016-02-03	26.94	26.96	26.15	26.64	1339818
2016-02-04	26.53	26.87	26.42	26.74	789812
2016-02-05	26.39	26.52	25.97	26.01	703749
2016-02-08	26.03	26.17	25.57	25.85	797106
2016-02-09	25.11	25.47	25.10	25.32	759151
2016-02-10	25.66	25.93	25.33	25.33	532370
2016-02-11	25.00	25.10	24.64	24.85	569750
2016-02-12	24.78	25.15	24.56	25.14	619197
2016-02-16	26.05	26.05	25.50	25.93	826071
2016-02-17	26.17	26.36	26.13	26.24	663528
2016-02-18	26.60	26.73	26.18	26.25	418935
2016-02-19	25.92	25.98	25.70	25.93	554498
2016-02-22	26.12	26.20	26.01	26.11	610950
2016-02-23	25.87	25.91	25.56	25.61	714488
2016-02-24	25.18	25.52	24.96	25.50	551453
2016-02-25	25.46	25.65	25.31	25.64	548460
2016-02-26	26.03	26.15	25.93	26.08	1057033
2016-02-29	25.77	26.05	25.67	25.71	986644
2016-03-01	26.04	26.77	25.99	26.71	1589318
2016-03-02	26.98	27.13	26.91	27.11	477712
2016-03-03	27.66	27.79	27.57	27.77	587773
2016-03-04	28.00	28.13	27.85	28.03	431054
2016-03-07	27.80	28.01	27.64	27.87	353250
2016-03-08	27.65	27.78	27.48	27.55	499257
2016-03-09	27.71	27.80	27.47	27.65	232342
2016-03-10	28.00	28.12	27.37	27.64	516656
2016-03-11	27.96	28.26	27.93	28.23	437891
2016-03-14	27.77	28.01	27.76	27.94	570175
2016-03-15	27.53	27.65	27.48	27.64	403966
2016-03-16	27.10	27.48	27.09	27.41	787566
2016-03-17	27.42	27.79	27.36	27.68	592097
2016-03-18	27.70	27.70	27.42	27.58	654350
2016-03-21	27.55	27.70	27.51	27.68	533014
2016-03-22	27.55	27.68	27.40	27.59	728262
2016-03-23	27.36	27.36	27.01	27.04	513609
2016-03-24	26.63	26.70	26.47	26.69	440724
2016-03-28	27.05	27.22	27.02	27.12	507530
2016-03-29	27.13	27.39	27.03	27.38	521137
2016-03-30	26.95	27.09	26.89	26.95	857626
2016-03-31	27.32	27.51	27.23	27.34	551355
2016-04-01	26.34	26.46	26.16	26.29	719464
2016-04-04	26.21	26.34	26.01	26.17	1235269
2016-04-05	25.58	25.76	25.53	25.63	808218
2016-04-06	25.96	26.09	25.78	26.06	483151
2016-04-07	25.96	26.04	25.53	25.68	749237
2016-04-08	26.60	26.65	26.35	26.40	709157
2016-04-11	26.43	26.43	26.10	26.14	583557
2016-04-12	27.04	27.30	26.98	27.20	852824
2016-04-13	27.78	27.90	27.73	27.89	1141230
2016-04-14	27.80	27.98	27.77	27.90	705594
2016-04-15	27.68	27.72	27.52	27.54	400066
2016-04-18	27.48	27.94	27.37	27.88	674170
2016-04-19	28.43	28.72	28.33	28.50	629949
2016-04-20	28.46	28.52	28.22	28.39	495357
2016-04-21	28.43	28.46	28.23	28.24	384840
2016-04-22	28.56	28.70	28.47	28.65	314569
2016-04-25	28.65	28.74	28.56	28.69	446365
2016-04-26	28.63	28.71	28.49	28.71	371789
2016-04-27	28.36	28.50	28.24	28.47	495745
2016-04-28	27.27	27.71	27.23	27.23	2164332
2016-04-29	27.12	27.24	26.78	26.96	1259986
2016-05-02	27.10	27.13	26.94	27.11	621530
2016-05-03	26.93	26.93	26.63	26.76	724863
2016-05-04	26.64	26.75	26.39	26.47	604726
2016-05-05	26.59	26.73	26.47	26.63	542584
2016-05-06	27.31	27.46	27.18	27.43	726192
2016-05-09	27.82	27.89	27.54	27.63	1057524
2016-05-10	27.88	28.26	27.88	28.25	549019
2016-05-11	27.88	27.95	27.41	27.46	943917
2016-05-12	27.78	27.87	27.45	27.61	491545
2016-05-13	27.20	27.48	26.23	26.28	1583923
2016-05-16	27.02	27.23	26.97	27.13	2736413
2016-05-17	27.12	27.19	26.76	26.85	1215685
2016-05-18	26.61	26.92	26.54	26.80	1020548
2016-05-19	26.62	26.66	26.45	26.59	852442
2016-05-20	26.60	26.84	26.58	26.80	809521
2016-05-23	26.85	26.89	26.62	26.64	395801
2016-05-24	26.80	27.05	26.80	27.04	420892
2016-05-25	27.27	27.62	27.27	27.60	894641
2016-05-26	27.81	27.89	27.69	27.75	454723
2016-05-27	27.49	27.60	27.10	27.17	843360
2016-05-31	27.70	28.10	27.69	27.98	1849531
2016-06-01	27.81	27.81	27.54	27.70	619327
2016-06-02	27.12	27.30	27.00	27.28	766353
2016-06-03	27.21	27.22	26.98	27.11	537706
2016-06-06	27.16	27.22	27.01	27.18	715118
2016-06-07	27.33	27.41	27.22	27.29	578284
2016-06-08	27.40	27.45	27.26	27.35	472966
2016-06-09	26.96	26.98	26.80	26.89	566421
2016-06-10	26.70	26.70	26.29	26.40	587941
2016-06-13	26.08	26.25	25.91	25.93	526293
2016-06-14	25.75	25.82	25.40	25.60	947205
2016-06-15	26.08	26.27	26.00	26.04	801199
2016-06-16	25.78	26.10	25.68	25.96	1827213
2016-06-17	25.96	26.09	25.81	25.95	1047683
2016-06-20	26.45	26.54	26.25	26.27	709409
2016-06-21	26.47	26.54	26.32	26.41	605054
2016-06-22	25.90	26.25	25.77	25.93	1346993
2016-06-23	26.53	26.66	26.44	26.63	861365
2016-06-24	25.28	25.67	25.26	25.27	1055229
2016-06-27	25.00	25.00	24.52	24.76	2000134
2016-06-28	24.99	25.27	24.92	25.22	1440018
2016-06-29	25.34	25.61	25.27	25.51	1239439
2016-06-30	25.16	25.40	25.04	25.33	1013505
2016-07-01	25.11	25.28	25.01	25.12	1386523
2016-07-05	25.12	25.15	24.82	24.85	742302
2016-07-06	24.29	24.48	24.03	24.48	1323130
2016-07-07	24.51	24.72	24.44	24.58	867125
2016-07-08	24.97	25.14	24.91	25.09	559747
2016-07-11	25.64	25.86	25.59	25.78	1110645
2016-07-12	26.06	26.20	26.00	26.07	1225813
2016-07-13	26.39	26.46	26.08	26.28	1084460
2016-07-14	25.99	26.04	25.76	25.93	1134996
2016-07-15	26.50	26.64	26.45	26.47	1117295
2016-07-18	26.50	26.71	26.49	26.64	959594
2016-07-19	26.56	26.60	26.43	26.47	402483
2016-07-20	26.54	26.60	26.42	26.58	811595
2016-07-21	27.08	27.17	26.85	26.91	807063
2016-07-22	26.84	26.90	26.74	26.82	544531
2016-07-25	26.91	26.96	26.80	26.89	421061
2016-07-26	26.84	26.98	26.78	26.96	441932
2016-07-27	27.14	27.36	27.05	27.14	790154
2016-07-28	26.95	27.03	26.77	26.99	1039253
2016-07-29	27.24	27.29	27.09	27.12	731782
2016-08-01	27.31	27.47	27.27	27.29	830398
2016-08-02	28.06	28.28	27.88	28.05	1413641
2016-08-03	28.03	28.32	28.03	28.32	753743
2016-08-04	28.68	28.81	28.59	28.79	718303
2016-08-05	28.81	28.97	28.80	28.96	631450
2016-08-08	29.30	29.40	29.18	29.22	659160
2016-08-09	29.12	29.27	29.08	29.22	415583
2016-08-10	29.29	29.29	29.08	29.10	370030
2016-08-11	29.23	29.43	29.17	29.40	368471
2016-08-12	29.09	29.24	28.99	29.15	588072
2016-08-15	29.26	29.33	29.24	29.30	244502
2016-08-16	29.17	29.34	29.17	29.28	341762
2016-08-17	29.68	29.94	29.68	29.88	723769
2016-08-18	29.90	29.99	29.82	29.97	424230
2016-08-19	30.71	30.71	30.47	30.63	1138676
2016-08-22	30.91	31.06	30.87	30.97	1056678
2016-08-23	30.72	30.78	30.56	30.58	530436
2016-08-24	30.67	30.77	30.54	30.60	459136
2016-08-25	30.58	30.66	30.53	30.62	411309
2016-08-26	30.22	30.42	29.96	30.23	990197
2016-08-29	30.52	30.72	30.50	30.62	521828
2016-08-30	30.88	30.98	30.83	30.90	497622
2016-08-31	30.76	30.85	30.66	30.81	463199
2016-09-01	30.97	31.10	30.60	30.78	652902
2016-09-02	30.90	30.98	30.86	30.96	1062430
2016-09-06	30.77	30.78	30.56	30.77	2104694
2016-09-07	31.01	31.18	30.85	30.88	829254
2016-09-08	30.88	30.95	30.79	30.84	665898
2016-09-09	30.59	30.59	30.08	30.09	1096468
2016-09-12	30.17	30.47	30.06	30.41	954016
2016-09-13	30.30	30.39	29.97	30.10	840952
2016-09-14	29.84	29.85	29.58	29.62	710907
2016-09-15	29.17	29.51	29.11	29.48	953502
2016-09-16	29.09	29.15	28.92	28.92	595190
2016-09-19	29.06	29.24	29.01	29.03	398200
2016-09-20	29.22	29.24	28.95	28.98	314351
2016-09-21	29.96	30.00	29.51	29.77	1279577
2016-09-22	30.27	30.30	30.01	30.19	1245096
2016-09-23	29.67	29.67	29.49	29.49	772498
2016-09-26	29.09	29.21	28.98	29.03	563823
2016-09-27	29.16	29.23	29.03	29.05	565471
2016-09-28	29.16	29.18	28.89	29.17	309248
2016-09-29	29.03	29.11	28.77	28.83	355609
2016-09-30	28.68	29.02	28.62	28.92	486780
2016-10-03	28.96	29.12	28.90	29.01	1911819
2016-10-04	29.18	29.38	29.02	29.06	513955
2016-10-05	29.69	29.97	29.69	29.90	683027
2016-10-06	29.60	29.63	29.48	29.59	474500
2016-10-07	29.57	29.61	29.30	29.46	272790
2016-10-10	29.62	29.82	29.62	29.64	349157
2016-10-11	29.46	29.46	29.06	29.15	449484
2016-10-12	29.26	29.35	29.16	29.28	436082
2016-10-13	29.20	29.35	29.04	29.24	848780
2016-10-14	29.50	29.65	29.41	29.41	515471
2016-10-17	29.31	29.39	29.14	29.15	682772
2016-10-18	29.66	29.68	29.50	29.52	975373
2016-10-19	29.39	29.52	29.26	29.28	918914
2016-10-20	29.64	29.77	29.56	29.67	885294
2016-10-21	29.66	29.88	29.65	29.79	800307
2016-10-24	29.72	29.82	29.64	29.69	576343
2016-10-25	29.94	30.04	29.84	29.92	790275
2016-10-26	29.90	30.06	29.86	29.94	700477
2016-10-27	29.93	30.07	29.90	29.95	681005
2016-10-28	29.87	29.94	29.65	29.82	845756
2016-10-31	30.25	30.50	29.71	29.83	648839
2016-11-01	29.40	29.42	28.80	29.03	832298
2016-11-02	28.65	28.73	28.33	28.38	646205
2016-11-03	28.50	28.59	28.33	28.39	498955
2016-11-04	27.79	27.92	27.65	27.71	690334
2016-11-07	28.16	28.33	28.11	28.31	495699
2016-11-08	28.28	28.57	28.26	28.43	436728
2016-11-09	27.53	28.07	27.51	27.93	1054812
2016-11-10	28.15	28.43	28.01	28.35	698555
2016-11-11	28.19	28.26	27.96	28.25	396587
2016-11-14	28.45	28.65	28.38	28.52	549327
2016-11-15	28.55	28.64	28.43	28.63	1254202
2016-11-16	28.56	28.59	28.46	28.54	393389
2016-11-17	28.76	28.95	28.74	28.95	614185
2016-11-18	28.81	28.81	28.65	28.71	417953
2016-11-21	28.69	28.77	28.50	28.60	885693
2016-11-22	28.50	28.56	28.33	28.52	562550
2016-11-23	28.50	28.70	28.44	28.68	711477
2016-11-25	29.29	29.41	29.26	29.41	460791
2016-11-28	29.41	29.44	29.24	29.28	557261
2016-11-29	29.37	29.54	29.32	29.41	704516
2016-11-30	29.79	29.80	29.66	29.74	617734
2016-12-01	29.61	29.87	29.53	29.62	900846
2016-12-02	29.44	29.58	29.33	29.37	623082
2016-12-05	29.37	29.54	29.25	29.43	775578
2016-12-06	29.31	29.58	29.25	29.51	821466
2016-12-07	29.69	30.07	29.66	30.02	922248
2016-12-08	30.25	30.44	30.21	30.32	608668
2016-12-09	30.34	30.66	30.34	30.63	762236
2016-12-12	30.21	30.46	30.10	30.21	1054597
2016-12-13	30.21	30.34	30.11	30.30	651149
2016-12-14	30.17	30.32	29.98	30.01	781031
2016-12-15	30.09	30.28	30.09	30.19	501081
2016-12-16	30.10	30.22	30.05	30.13	453736
2016-12-19	30.13	30.29	30.10	30.20	854758
2016-12-20	30.21	30.31	30.14	30.16	391865
2016-12-21	30.08	30.08	29.95	30.02	507281
2016-12-22	30.26	30.33	30.15	30.17	476638
2016-12-23	30.25	30.27	30.18	30.21	338795
2016-12-27	29.76	29.96	29.58	29.88	712811
2016-12-28	29.80	29.83	29.56	29.57	322638
2016-12-29	29.42	29.46	29.23	29.28	366035
2016-12-30	29.20	29.30	29.09	29.19	421389
2017-01-03	29.48	29.61	29.42	29.61	864545
2017-01-04	30.21	30.67	30.21	30.66	705505
2017-01-05	30.62	30.78	30.58	30.66	482766
2017-01-06	30.35	30.58	30.24	30.47	493609
2017-01-09	30.37	30.50	30.30	30.43	585218
2017-01-10	30.14	30.27	30.02	30.10	849570
2017-01-11	30.07	30.18	29.90	30.18	809552
2017-01-12	30.18	30.29	29.81	30.16	737591
2017-01-13	30.05	30.12	29.99	30.08	427064
2017-01-17	29.72	29.84	29.61	29.66	770240
2017-01-18	29.83	29.99	29.74	29.99	612417
2017-01-19	30.39	30.47	30.16	30.35	467847
2017-01-20	30.52	30.61	30.33	30.44	547601
2017-01-23	30.30	30.39	30.17	30.36	466286
2017-01-24	30.10	30.35	30.01	30.31	448704
2017-01-25	30.58	30.84	30.57	30.79	586560
2017-01-26	30.91	30.97	30.69	30.73	729842
2017-01-27	30.46	30.46	30.01	30.08	1190733
2017-01-30	30.16	30.25	29.77	29.95	1539964
2017-01-31	29.93	29.97	29.45	29.72	940628
2017-02-01	30.23	30.23	29.89	29.96	982056
2017-02-02	30.20	30.25	30.06	30.22	1092774
2017-02-03	30.92	31.10	30.71	31.06	1040764
2017-02-06	30.95	30.98	30.68	30.87	993340
2017-02-07	31.49	31.54	31.31	31.38	1508412
2017-02-08	31.69	31.75	31.52	31.73	1096710
2017-02-09	31.20	31.41	31.16	31.33	1114808
2017-02-10	31.55	31.65	31.51	31.57	626509
2017-02-13	32.02	32.17	32.00	32.13	807448
2017-02-14	31.76	32.06	31.72	32.01	918027
2017-02-15	31.70	31.81	31.62	31.79	528508
2017-02-16	31.62	31.71	31.47	31.50	1131622
2017-02-17	31.36	31.62	31.28	31.61	594553
2017-02-21	31.70	31.87	31.69	31.78	1303302
2017-02-22	31.74	31.98	31.74	31.86	1725728
2017-02-23	31.64	31.72	31.58	31.62	1190232
2017-02-24	31.34	31.45	31.33	31.45	981860
2017-02-27	31.27	31.27	31.15	31.24	702176
2017-02-28	31.14	31.15	30.90	30.97	384329
2017-03-01	31.26	31.36	31.26	31.29	483368
2017-03-02	31.11	31.19	30.98	30.99	386904
2017-03-03	31.16	31.25	31.07	31.15	436686
2017-03-06	31.06	31.06	30.86	30.96	475856
2017-03-07	31.12	31.17	31.04	31.07	548803
2017-03-08	31.08	31.10	30.93	30.94	582057
2017-03-09	30.96	31.01	30.86	30.94	425960
2017-03-10	31.12	31.21	30.95	31.05	467343
2017-03-13	31.05	31.06	30.92	31.05	631949
2017-03-14	30.85	30.87	30.70	30.75	361478
2017-03-15	31.03	31.23	30.98	31.16	452314
2017-03-16	31.28	31.35	31.18	31.19	319915
2017-03-17	31.17	31.19	31.00	31.04	260614
2017-03-20	31.06	31.18	30.96	30.99	815926
2017-03-21	31.30	31.44	30.74	30.79	834822
2017-03-22	30.59	30.65	30.42	30.62	548302
2017-03-23	30.64	30.86	30.62	30.73	437916
2017-03-24	30.72	30.84	30.68	30.78	448899
2017-03-27	30.62	30.83	30.51	30.81	470097
2017-03-28	30.50	30.86	30.38	30.81	737345
2017-03-29	30.74	30.85	30.65	30.79	416547
2017-03-30	30.69	30.69	30.58	30.65	317511
2017-03-31	30.22	30.32	30.18	30.26	505549
2017-04-03	30.20	30.21	29.93	30.13	543042
2017-04-04	29.64	29.69	29.46	29.63	591394
2017-04-05	29.15	29.25	29.00	29.03	1743758
2017-04-06	28.81	28.82	28.62	28.72	1369877
2017-04-07	28.80	28.87	28.69	28.77	1054818
2017-04-10	28.69	28.73	28.57	28.66	1067071
2017-04-11	28.84	28.84	28.61	28.76	952853
2017-04-12	28.67	28.67	28.53	28.57	738600
2017-04-13	28.66	28.66	28.44	28.45	933753
2017-04-17	28.55	28.71	28.55	28.69	538480
2017-04-18	28.43	28.45	28.34	28.40	674205
2017-04-19	28.35	28.37	28.16	28.19	733959
2017-04-20	28.40	28.51	28.40	28.48	599060
2017-04-21	28.59	28.59	28.48	28.52	485478
2017-04-24	28.87	28.92	28.74	28.82	560090
2017-04-25	28.97	29.03	28.92	28.96	557160
2017-04-26	29.14	29.23	29.08	29.08	496331
2017-04-27	29.13	29.17	28.94	29.01	777295
2017-04-28	29.00	29.18	28.87	29.10	904508
2017-05-01	28.98	29.11	28.95	29.08	684000
2017-05-02	28.99	29.01	28.77	28.89	956023
2017-05-03	28.79	28.93	28.77	28.92	612282
2017-05-04	28.91	29.02	28.87	28.99	611565
2017-05-05	29.02	29.17	29.02	29.14	480360
2017-05-08	28.97	29.05	28.93	29.00	763050
2017-05-09	28.66	28.66	28.43	28.47	1347375
2017-05-10	28.44	28.51	28.41	28.48	1264699
2017-05-11	28.58	28.65	28.45	28.60	1640007
2017-05-12	28.18	28.24	28.08	28.12	1281313
2017-05-15	28.30	28.42	28.24	28.33	1065003
2017-05-16	28.13	28.14	27.97	27.99	1475787
2017-05-17	27.86	27.93	27.48	27.48	959595
2017-05-18	27.50	27.72	27.36	27.66	886189
2017-05-19	27.60	27.78	27.58	27.68	974421
2017-05-22	27.80	27.85	27.67	27.74	1207819
2017-05-23	27.84	27.85	27.72	27.74	624540
2017-05-24	27.98	28.03	27.91	27.97	606088
2017-05-25	27.72	27.74	27.59	27.65	891868
2017-05-26	27.54	27.65	27.51	27.63	576673
2017-05-30	27.68	27.82	27.68	27.79	714666
2017-05-31	28.00	28.04	27.72	27.93	1375043
2017-06-01	28.04	28.32	28.01	28.29	869438
2017-06-02	28.60	28.73	28.50	28.69	841915
2017-06-05	28.21	28.27	28.10	28.20	536323
2017-06-06	28.33	28.39	28.23	28.29	605606
2017-06-07	28.31	28.31	28.18	28.25	329729
2017-06-08	28.18	28.18	28.04	28.13	570771
2017-06-09	27.98	28.05	27.83	27.94	878358
2017-06-12	27.89	27.98	27.86	27.98	1157160
2017-06-13	27.95	28.08	27.89	28.08	1385353
2017-06-14	28.07	28.09	27.92	28.05	1344643
2017-06-15	27.77	27.90	27.69	27.89	748125
2017-06-16	27.88	27.88	27.72	27.86	681381
2017-06-19	27.77	27.80	27.70	27.75	619622
2017-06-20	27.63	27.64	27.41	27.41	579660
2017-06-21	27.53	27.64	27.53	27.57	534997
2017-06-22	27.57	27.61	27.49	27.57	1091628
2017-06-23	27.63	27.71	27.55	27.65	731077
2017-06-26	27.76	27.78	27.61	27.61	690049
2017-06-27	27.40	27.48	27.24	27.24	883924
2017-06-28	27.41	27.50	27.38	27.48	569176
2017-06-29	27.45	27.45	27.07	27.19	638513
2017-06-30	27.33	27.43	27.24	27.39	651618
2017-07-03	27.48	27.61	27.36	27.41	495023
2017-07-05	27.71	27.93	27.71	27.78	910882
2017-07-06	27.40	27.46	27.31	27.32	646596
2017-07-07	27.28	27.29	27.22	27.26	353698
2017-07-10	27.26	27.29	27.18	27.20	682801
2017-07-11	27.18	27.21	27.05	27.20	735546
2017-07-12	27.45	27.56	27.44	27.50	479014
2017-07-13	27.40	27.54	27.38	27.48	570029
2017-07-14	27.73	27.79	27.62	27.63	480867
2017-07-17	27.62	27.77	27.60	27.72	640090
2017-07-18	27.61	27.67	27.54	27.66	463944
2017-07-19	27.67	27.77	27.64	27.73	294180
2017-07-20	27.76	27.78	27.67	27.70	499484
2017-07-21	27.56	27.56	27.45	27.52	307123
2017-07-24	27.49	27.49	27.36	27.41	351546
2017-07-25	27.58	27.69	27.57	27.60	530940
2017-07-26	27.61	27.61	27.51	27.60	333860
2017-07-27	27.69	27.72	27.56	27.67	347433
2017-07-28	27.70	27.70	27.61	27.66	376152
2017-07-31	28.08	28.13	27.98	28.02	691286
2017-08-01	28.80	28.81	28.33	28.64	977297
2017-08-02	28.90	28.95	28.68	28.85	1043486
2017-08-03	28.76	28.78	28.62	28.67	803194
2017-08-04	28.50	28.50	28.32	28.37	443381
2017-08-07	28.26	28.28	28.18	28.18	380754
2017-08-08	28.16	28.25	28.05	28.06	353515
2017-08-09	27.97	27.98	27.80	27.87	355644
2017-08-10	27.94	27.94	27.57	27.58	364138
2017-08-11	27.52	27.64	27.52	27.56	388941
2017-08-14	27.73	27.81	27.72	27.74	389140
2017-08-15	27.78	27.78	27.62	27.65	479910
2017-08-16	27.77	27.78	27.66	27.72	409275
2017-08-17	27.65	27.67	27.36	27.36	372844
2017-08-18	27.48	27.62	27.45	27.54	509996
2017-08-21	27.54	27.55	27.41	27.54	379335
2017-08-22	27.68	27.95	27.66	27.88	761292
2017-08-23	27.70	27.78	27.64	27.73	393715
2017-08-24	27.79	27.91	27.77	27.77	430499
2017-08-25	27.90	28.02	27.88	27.97	390519
2017-08-28	27.97	28.00	27.79	27.81	285072
2017-08-29	27.78	27.87	27.78	27.86	328916
2017-08-30	27.75	27.75	27.55	27.65	470047
2017-08-31	27.90	28.12	27.88	28.10	558736
2017-09-01	28.19	28.31	28.16	28.21	447075
2017-09-05	28.09	28.12	27.91	28.05	651761
2017-09-06	28.05	28.12	28.01	28.08	408171
2017-09-07	28.33	28.38	28.13	28.22	335305
2017-09-08	28.40	28.50	28.39	28.46	317800
2017-09-11	28.74	28.89	28.73	28.89	377140
2017-09-12	29.07	29.27	29.06	29.20	441253
2017-09-13	29.20	29.29	29.18	29.22	346910
2017-09-14	29.17	29.29	29.10	29.23	289719
2017-09-15	29.31	29.45	29.31	29.34	403471
2017-09-18	29.48	29.48	29.35	29.43	318328
2017-09-19	29.49	29.59	29.45	29.54	437279
2017-09-20	29.60	29.70	29.57	29.65	367776
2017-09-21	29.65	29.75	29.59	29.73	401757
2017-09-22	29.82	29.95	29.82	29.91	368013
2017-09-25	29.85	29.98	29.81	29.93	379858
2017-09-26	29.95	30.04	29.94	30.01	290813
2017-09-27	29.95	29.95	29.73	29.85	410901
2017-09-28	29.71	29.76	29.64	29.69	579662
2017-09-29	29.66	29.67	29.56	29.56	320327
2017-10-02	29.56	29.80	29.56	29.78	365031
2017-10-03	29.95	30.20	29.86	30.20	551533
2017-10-04	30.02	30.09	30.00	30.05	252179
2017-10-05	30.10	30.16	30.07	30.08	213836
2017-10-06	30.04	30.09	29.94	30.09	274453
2017-10-09	30.12	30.20	30.02	30.09	5509503
2017-10-10	30.19	30.31	30.14	30.29	288669
2017-10-11	30.29	30.34	30.20	30.31	363800
2017-10-12	30.26	30.29	30.12	30.18	695154
2017-10-13	30.32	30.32	30.16	30.26	446665
2017-10-16	30.35	30.42	30.27	30.41	402966
2017-10-17	30.39	30.42	30.33	30.41	429360
2017-10-18	30.41	30.50	30.35	30.46	425550
2017-10-19	30.40	30.45	30.32	30.44	400175
2017-10-20	30.31	30.31	30.19	30.23	505396
2017-10-23	30.54	30.56	30.35	30.37	416586
2017-10-24	30.63	30.76	30.63	30.74	435987
2017-10-25	30.65	30.65	30.34	30.46	391977
2017-10-26	30.77	30.90	30.77	30.80	472813
2017-10-27	30.86	30.93	30.77	30.93	544398
2017-10-30	31.00	31.10	30.94	31.10	933170
2017-10-31	31.06	31.15	30.93	31.09	577148
2017-11-01	31.71	31.87	31.58	31.87	830473
2017-11-02	32.76	32.94	32.67	32.80	969570
2017-11-03	32.80	32.89	32.65	32.87	485650
2017-11-06	33.39	33.58	33.32	33.52	1008414
2017-11-07	33.45	33.59	33.41	33.53	838502
2017-11-08	33.58	33.75	33.58	33.64	634812
2017-11-09	33.05	33.70	32.69	32.97	1019818
2017-11-10	33.00	33.00	32.85	32.93	1053579
2017-11-13	32.54	32.83	32.51	32.81	1049522
2017-11-14	32.63	32.73	32.49	32.49	2241544
2017-11-15	31.92	32.21	31.79	32.16	1945779
2017-11-16	32.52	32.66	32.46	32.60	1171359
2017-11-17	32.53	32.68	32.47	32.62	647100
2017-11-20	32.91	32.94	32.82	32.92	635504
2017-11-21	33.00	33.13	33.00	33.12	389000
2017-11-22	33.14	33.24	33.08	33.16	379427
2017-11-24	33.16	33.18	33.05	33.13	203001
2017-11-27	33.11	33.11	32.96	32.98	829400
2017-11-28	33.31	33.43	33.24	33.40	752132
2017-11-29	33.34	33.42	33.15	33.20	538498
2017-11-30	33.44	33.49	33.33	33.34	728922
2017-12-01	33.40	33.47	33.12	33.38	678030
2017-12-04	33.50	33.60	33.37	33.40	551990
2017-12-05	33.32	33.34	33.17	33.20	392621
2017-12-06	33.09	33.22	33.04	33.13	636920
2017-12-07	33.19	33.42	33.19	33.35	684633
2017-12-08	33.40	33.40	33.16	33.29	448433
2017-12-11	33.30	33.38	33.25	33.33	238483
2017-12-12	33.40	33.54	33.39	33.52	258687
2017-12-13	33.69	33.79	33.69	33.73	490300
2017-12-14	33.78	33.81	33.63	33.66	512948
2017-12-15	33.62	33.74	33.62	33.68	446919
2017-12-18	33.91	34.09	33.91	34.03	403642
2017-12-19	34.45	34.45	34.17	34.28	550029
2017-12-20	34.30	34.31	34.07	34.12	501828
2017-12-21	34.24	34.35	34.16	34.18	507408
2017-12-22	34.29	34.32	34.14	34.30	710475
2017-12-26	34.32	34.41	34.31	34.40	235726
2017-12-27	34.35	34.35	34.22	34.32	286778
2017-12-28	34.35	34.36	34.10	34.24	221319
2017-12-29	34.33	34.33	34.06	34.08	234574
2018-01-02	34.31	34.48	34.09	34.48	415134
2018-01-03	34.44	34.83	34.44	34.79	404226
2018-01-04	35.09	35.53	35.06	35.46	550290
2018-01-05	35.58	35.64	35.39	35.62	337356
2018-01-08	35.58	35.80	35.58	35.80	287106
2018-01-09	35.64	35.64	35.46	35.52	378098
2018-01-10	36.34	36.52	36.21	36.28	713709
2018-01-11	35.90	36.09	35.82	36.09	987636
2018-01-12	35.77	35.94	35.67	35.93	2198669
2018-01-16	36.05	36.12	35.66	35.73	514540
2018-01-17	36.14	36.45	36.10	36.33	563276
2018-01-18	35.87	35.91	35.74	35.86	303580
2018-01-19	36.10	36.29	36.10	36.24	372473
2018-01-22	36.00	36.21	35.89	36.18	456131
2018-01-23	36.39	36.50	36.38	36.47	376484
2018-01-24	36.42	36.42	36.12	36.33	414659
2018-01-25	36.26	36.26	35.86	35.90	404881
2018-01-26	36.10	36.22	35.99	36.21	408982
2018-01-29	36.03	36.15	35.97	36.02	331960
2018-01-30	35.78	35.97	35.76	35.83	500053
2018-01-31	35.44	35.46	35.19	35.29	433731
2018-02-01	35.10	35.23	35.00	35.17	676862
2018-02-02	36.91	37.29	36.16	36.16	1347222
2018-02-05	35.83	36.08	34.66	34.85	1871471
2018-02-06	34.98	36.26	34.81	36.16	1655372
2018-02-07	35.79	36.22	35.67	35.67	1099398
2018-02-08	35.54	35.57	34.39	34.40	1912080
2018-02-09	35.00	35.06	33.85	34.61	2123380
2018-02-12	34.97	35.39	34.72	35.27	971537
2018-02-13	34.43	34.66	34.31	34.60	552499
2018-02-14	34.30	35.11	34.14	35.07	693094
2018-02-15	35.53	35.59	35.10	35.53	1316495
2018-02-16	35.57	35.88	35.56	35.64	729183
2018-02-20	35.80	35.84	35.47	35.59	586526
2018-02-21	35.69	35.89	35.43	35.43	1153922
2018-02-22	35.60	35.80	35.49	35.57	523509
2018-02-23	35.85	36.19	35.81	36.18	1326136
2018-02-26	36.47	36.77	36.39	36.73	611491
2018-02-27	36.95	37.05	36.57	36.58	1201007
2018-02-28	36.58	36.58	36.08	36.09	587504
2018-03-01	35.94	36.01	35.00	35.12	1110873
2018-03-02	34.36	34.87	34.22	34.83	736387
2018-03-05	34.27	34.91	34.12	34.78	937484
2018-03-06	34.99	35.13	34.88	34.94	623466
2018-03-07	34.56	34.83	34.48	34.76	659682
2018-03-08	34.82	34.99	34.79	34.93	517664
2018-03-09	34.30	34.72	34.14	34.65	1049987
2018-03-12	35.01	35.22	34.96	35.05	406001
2018-03-13	34.91	34.98	34.55	34.61	725973
2018-03-14	34.86	34.86	34.50	34.60	602458
2018-03-15	34.84	34.93	34.62	34.73	534696
2018-03-16	34.65	34.83	34.61	34.76	488696
2018-03-19	34.42	34.46	33.94	34.12	556853
2018-03-20	34.28	34.50	34.28	34.42	316683
2018-03-21	34.42	34.73	34.33	34.49	490846
2018-03-22	34.28	34.39	33.94	33.94	564032
2018-03-23	33.38	33.50	32.86	32.91	1074978
2018-03-26	33.37	33.66	33.06	33.64	801766
2018-03-27	33.99	34.27	33.54	33.73	1439713
2018-03-28	34.35	34.62	34.19	34.42	1409181
2018-03-29	34.56	34.91	34.33	34.73	535860
2018-04-02	34.38	34.45	33.78	34.00	625245
2018-04-03	34.25	34.53	34.09	34.48	746452
2018-04-04	34.02	34.73	34.02	34.66	609931
2018-04-05	34.77	35.05	34.68	34.88	639103
2018-04-06	34.52	34.61	34.06	34.23	667641
2018-04-09	34.43	34.64	34.29	34.30	373196
2018-04-10	35.33	35.44	35.22	35.37	819685
2018-04-11	35.26	35.42	35.18	35.20	654994
2018-04-12	35.13	35.13	34.83	34.94	531907
2018-04-13	35.17	35.21	34.93	34.98	569661
2018-04-16	35.18	35.21	35.03	35.08	552191
2018-04-17	35.15	35.15	34.93	34.98	764343
2018-04-18	34.75	34.81	34.57	34.64	738110
2018-04-19	34.36	34.42	34.16	34.22	547419
2018-04-20	34.24	34.27	34.07	34.18	408645
2018-04-23	34.17	34.28	34.07	34.16	435868
2018-04-24	34.37	34.46	34.04	34.16	558359
2018-04-25	34.50	34.62	34.41	34.60	571008
2018-04-26	34.74	34.78	34.48	34.76	502747
2018-04-27	34.59	34.59	34.21	34.21	339623
2018-04-30	34.27	34.65	34.27	34.36	505837
2018-05-01	34.00	34.05	33.74	33.91	390820
2018-05-02	33.18	33.39	33.07	33.18	1093561
2018-05-03	33.07	33.29	32.91	33.26	459947
2018-05-04	33.20	33.52	33.08	33.47	479294
2018-05-07	33.20	33.30	33.12	33.22	378039
2018-05-08	33.25	33.29	32.99	33.14	571188
2018-05-09	32.40	32.66	32.27	32.61	1025341
2018-05-10	32.60	32.93	32.53	32.82	958461
2018-05-11	33.05	33.19	33.00	33.08	365975
2018-05-14	33.42	33.50	33.31	33.31	490394
2018-05-15	33.04	33.06	32.79	32.85	701343
2018-05-16	33.04	33.15	32.96	33.15	284161
2018-05-17	33.10	33.25	33.05	33.10	266044
2018-05-18	33.22	33.30	32.84	32.98	751048
2018-05-21	33.13	33.26	33.06	33.24	232636
2018-05-22	33.26	33.31	32.97	33.05	767349
2018-05-23	32.90	33.02	32.75	33.02	389759
2018-05-24	32.28	32.41	32.10	32.38	624181
2018-05-25	31.93	32.12	31.79	32.04	534661
2018-05-29	31.98	32.16	31.52	31.73	1473257
2018-05-30	31.46	31.56	31.37	31.53	1175765
2018-05-31	31.71	31.80	31.57	31.76	579422
2018-06-01	31.89	32.07	31.89	32.01	335366
2018-06-04	32.19	32.34	32.06	32.17	579422
2018-06-05	31.99	32.00	31.82	31.95	338498
2018-06-06	32.06	32.24	31.91	32.21	668031
2018-06-07	32.22	32.41	32.12	32.13	615687
2018-06-08	32.06	32.19	31.96	32.16	378765
2018-06-11	32.49	32.76	32.49	32.67	355788
2018-06-12	32.33	32.33	32.15	32.16	337972
2018-06-13	32.44	32.51	32.33	32.40	283582
2018-06-14	32.37	32.37	32.12	32.12	349572
2018-06-15	31.91	31.95	31.65	31.82	347125
2018-06-18	31.50	31.68	31.48	31.67	409379
2018-06-19	31.28	31.37	31.18	31.29	826073
2018-06-20	31.11	31.14	31.00	31.03	575579
2018-06-21	30.90	30.90	30.53	30.65	513978
2018-06-22	30.62	30.77	30.52	30.54	392988
2018-06-25	30.33	30.33	29.93	30.04	446628
2018-06-26	30.18	30.26	30.07	30.12	622760
2018-06-27	29.62	29.74	29.26	29.28	908421
2018-06-28	29.17	29.38	29.11	29.31	403762
2018-06-29	29.44	29.50	29.27	29.27	341038
2018-07-02	28.86	29.02	28.77	29.00	441092
2018-07-03	29.07	29.20	28.90	28.90	263641
2018-07-05	29.05	29.19	28.99	29.12	523596
2018-07-06	29.25	29.25	29.13	29.19	472926
2018-07-09	29.33	29.48	29.30	29.45	416022
2018-07-10	29.51	29.67	29.51	29.61	472848
2018-07-11	29.25	29.28	29.00	29.01	523909
2018-07-12	29.18	29.27	29.13	29.18	339949
2018-07-13	29.28	29.34	29.25	29.30	264669
2018-07-16	29.27	29.39	29.07	29.15	594800
2018-07-17	29.48	29.70	29.37	29.64	742477
2018-07-18	29.58	29.61	29.47	29.52	472866
2018-07-19	29.42	29.49	29.27	29.38	545538
2018-07-20	29.26	29.29	29.15	29.19	355666
2018-07-23	29.26	29.35	29.23	29.26	389998
2018-07-24	29.73	29.73	29.60	29.65	411047
2018-07-25	29.79	29.91	29.08	29.86	923912
2018-07-26	30.07	30.14	29.99	29.99	625943
2018-07-27	30.30	30.43	30.26	30.33	696613
2018-07-30	30.44	30.57	30.38	30.43	676526
2018-07-31	30.85	30.89	30.36	30.66	658073
2018-08-01	30.85	30.95	30.45	30.60	535251
2018-08-02	30.11	30.15	29.93	30.11	519935
2018-08-03	30.19	30.66	30.19	30.66	530095
2018-08-06	30.45	30.47	30.27	30.29	524617
2018-08-07	30.75	30.79	30.67	30.73	532169
2018-08-08	30.74	30.77	30.67	30.73	1166396
2018-08-09	30.55	30.55	30.18	30.24	564228
2018-08-10	30.20	30.24	29.96	30.09	924444
2018-08-13	29.80	29.99	29.63	29.69	516468
2018-08-14	29.91	30.02	29.87	29.94	442428
2018-08-15	29.46	29.48	29.20	29.43	496614
2018-08-16	29.59	29.88	29.58	29.79	313996
2018-08-17	29.79	30.06	29.74	30.00	349744
2018-08-20	30.04	30.26	30.02	30.22	302101
2018-08-21	30.25	30.41	30.25	30.33	331090
2018-08-22	30.70	30.70	30.45	30.48	400712
2018-08-23	30.04	30.05	29.83	29.96	416352
2018-08-24	29.68	29.84	29.64	29.68	578996
2018-08-27	30.15	30.47	30.02	30.43	767797
2018-08-28	30.52	30.64	30.47	30.48	493036
2018-08-29	30.50	30.63	30.40	30.54	278087
2018-08-30	30.13	30.16	29.96	30.03	579504
2018-08-31	29.74	29.83	29.51	29.63	673545
2018-09-04	29.10	29.14	28.86	28.98	681851
2018-09-05	28.71	28.85	28.55	28.67	794760
2018-09-06	28.74	28.80	28.56	28.75	658229
2018-09-07	28.73	28.75	28.55	28.65	465810
2018-09-10	28.66	28.72	28.54	28.57	366572
2018-09-11	28.38	28.44	28.19	28.44	545729
2018-09-12	28.07	28.31	28.00	28.16	667173
2018-09-13	28.72	28.76	28.47	28.60	439249
2018-09-14	28.85	28.94	28.80	28.90	483988
2018-09-17	29.06	29.12	28.95	28.98	460439
2018-09-18	29.50	29.73	29.40	29.69	649581
2018-09-19	30.22	30.38	30.18	30.28	487089
2018-09-20	30.54	30.68	30.45	30.60	451882
2018-09-21	30.83	30.94	30.82	30.87	436306
2018-09-24	30.72	30.80	30.51	30.66	420659
2018-09-25	31.00	31.04	30.69	30.73	751317
2018-09-26	30.30	30.44	30.17	30.30	553754
2018-09-27	30.30	30.55	30.26	30.35	613609
2018-09-28	30.23	30.23	30.00	30.08	528759
2018-10-01	30.38	30.42	30.24	30.42	796812
2018-10-02	30.45	30.57	30.39	30.46	661925
2018-10-03	29.70	29.73	29.32	29.37	1006573
2018-10-04	29.40	29.46	29.09	29.15	621839
2018-10-05	29.17	29.22	28.78	28.85	619387
2018-10-08	28.79	28.97	28.63	28.94	507822
2018-10-09	28.44	28.49	28.17	28.28	760057
2018-10-10	28.30	28.30	27.84	27.84	1234514
2018-10-11	27.56	27.78	26.96	27.14	1065881
2018-10-12	27.40	27.40	26.90	27.21	1075711
2018-10-15	26.97	27.26	26.81	27.05	1035091
2018-10-16	27.47	27.71	27.41	27.70	666628
2018-10-17	27.65	27.65	27.38	27.58	720706
2018-10-18	27.58	27.60	27.03	27.13	867917
2018-10-19	27.10	27.38	27.09	27.17	589313
2018-10-22	27.35	27.35	26.96	27.08	690301
2018-10-23	26.64	27.25	26.47	27.18	951312
2018-10-24	26.82	26.84	26.04	26.04	1250093
2018-10-25	26.32	26.81	26.26	26.63	961842
2018-10-26	26.38	27.02	26.36	26.75	1089815
2018-10-29	27.04	27.27	26.34	26.70	1562596
2018-10-30	27.20	27.87	26.99	27.81	1722720
2018-10-31	28.53	28.68	28.44	28.50	1770087
2018-11-01	28.65	28.85	28.57	28.84	1117307
2018-11-02	28.85	28.97	28.21	28.43	1032727
2018-11-05	28.41	28.73	28.41	28.60	890153
2018-11-06	29.09	29.32	29.07	29.30	989583
2018-11-07	28.82	28.91	28.70	28.89	1143846
2018-11-08	28.65	28.73	28.38	28.46	649067
2018-11-09	28.55	28.57	28.33	28.50	691155
2018-11-12	28.47	28.53	28.15	28.16	999950
2018-11-13	28.20	28.49	28.06	28.14	736644
2018-11-14	28.34	28.48	28.10	28.30	721142
2018-11-15	28.14	28.23	27.84	28.22	944661
2018-11-16	28.07	28.28	27.98	28.21	486846
2018-11-19	28.19	28.37	28.00	28.05	935604
2018-11-20	27.77	27.86	27.52	27.60	665396
2018-11-21	27.91	28.11	27.91	27.93	466093
2018-11-23	27.84	27.89	27.74	27.76	298520
2018-11-26	28.00	28.32	28.00	28.29	842914
2018-11-27	28.29	28.36	27.96	28.03	677527
2018-11-28	27.88	28.04	27.57	28.04	828748
2018-11-29	27.82	27.95	27.70	27.82	633502
2018-11-30	28.05	28.21	27.98	28.17	556639
2018-12-03	28.72	28.78	28.59	28.72	629670
2018-12-04	28.31	28.34	27.60	27.68	902171
2018-12-06	27.15	27.26	26.72	27.25	1138293
2018-12-07	27.22	27.50	26.82	26.89	979164
2018-12-10	26.90	26.91	26.41	26.80	878962
2018-12-11	27.10	27.17	26.62	26.77	1373483
2018-12-12	27.30	27.47	27.25	27.26	551068
2018-12-13	27.40	27.44	27.10	27.23	771949
2018-12-14	26.94	27.11	26.86	26.91	771237
2018-12-17	26.77	26.86	26.42	26.54	1062198
2018-12-18	26.90	27.15	26.81	26.88	929609
2018-12-19	27.10	27.44	26.63	26.76	1067207
2018-12-20	26.63	26.67	26.32	26.51	1041715
2018-12-21	26.19	26.43	25.90	25.90	1362332
2018-12-24	25.68	25.87	25.44	25.47	610381
2018-12-26	25.60	26.02	25.30	26.01	1076355
2018-12-27	25.65	26.19	25.57	26.18	1281305
2018-12-28	26.30	26.70	26.17	26.41	1104961
2018-12-31	26.55	26.66	26.35	26.45	1158354
2019-01-02	26.11	26.59	26.01	26.48	655940
2019-01-03	26.40	26.48	26.06	26.12	937032
2019-01-04	26.76	27.44	26.70	27.31	826314
2019-01-07	27.54	28.00	27.45	27.82	806714
2019-01-08	28.57	28.75	28.42	28.48	949495
2019-01-09	28.75	28.81	28.58	28.70	506036
2019-01-10	28.58	28.91	28.57	28.88	471152
2019-01-11	29.17	29.32	29.04	29.27	1067531
2019-01-14	29.16	29.69	29.11	29.43	1172625
2019-01-15	29.55	29.55	29.26	29.44	890683
2019-01-16	29.51	29.65	29.48	29.51	691051
2019-01-17	29.30	29.73	29.28	29.54	488621
2019-01-18	29.73	29.85	29.61	29.76	571901
2019-01-22	29.62	29.65	29.36	29.51	704759
2019-01-23	29.53	29.61	29.15	29.30	587021
2019-01-24	29.48	29.69	29.45	29.64	519661
2019-01-25	29.91	30.11	29.90	30.01	431610
2019-01-28	29.66	29.94	29.54	29.89	1147523
2019-01-29	29.85	29.99	29.75	29.76	531315
2019-01-30	29.78	30.12	29.63	30.02	501397
2019-01-31	29.81	30.08	29.75	30.07	823445
2019-02-01	29.34	29.70	29.01	29.13	665210
2019-02-04	28.56	28.56	28.29	28.42	1064843
2019-02-05	28.09	28.13	27.99	28.03	851579
2019-02-06	27.84	27.84	27.47	27.52	848341
2019-02-07	27.30	27.30	26.87	27.01	830207
2019-02-08	26.70	26.81	26.48	26.76	562806
2019-02-11	26.91	26.91	26.65	26.65	638524
2019-02-12	26.89	26.96	26.80	26.89	636500
2019-02-13	27.11	27.17	26.97	27.02	381825
2019-02-14	27.25	27.34	27.08	27.32	1008648
2019-02-15	27.15	27.38	27.15	27.37	439217
2019-02-19	27.23	27.63	27.22	27.56	857291
2019-02-20	27.49	27.82	27.45	27.61	990382
2019-02-21	28.03	28.03	27.66	27.73	707830
2019-02-22	28.18	28.25	28.06	28.17	815535
2019-02-25	28.47	28.54	28.36	28.39	484606
2019-02-26	28.44	28.60	28.42	28.51	451101
2019-02-27	28.56	28.59	28.36	28.45	417205
2019-02-28	28.35	28.41	28.18	28.27	596253
2019-03-01	28.41	28.46	28.21	28.35	432566
2019-03-04	27.89	27.91	27.58	27.70	516151
2019-03-05	27.72	27.73	27.54	27.60	501696
2019-03-06	27.67	27.75	27.62	27.64	404969
2019-03-07	27.34	27.37	27.05	27.10	606386
2019-03-08	26.86	27.06	26.81	27.05	363848
2019-03-11	27.15	27.48	27.15	27.43	353048
2019-03-12	27.41	27.45	27.33	27.34	288101
2019-03-13	27.31	27.51	27.28	27.40	257719
2019-03-14	27.19	27.29	27.07	27.22	400382
2019-03-15	27.44	27.58	27.36	27.45	761579
2019-03-18	27.45	27.60	27.42	27.58	540378
2019-03-19	27.79	27.98	27.70	27.72	586392
2019-03-20	27.71	27.73	27.39	27.46	357603
2019-03-21	27.41	27.66	27.41	27.66	414297
2019-03-22	27.46	27.52	27.16	27.28	544884
2019-03-25	27.14	27.29	27.04	27.12	395609
2019-03-26	27.60	27.76	27.37	27.47	489601
2019-03-27	27.38	27.41	27.13	27.16	366848
2019-03-28	27.25	27.32	27.16	27.30	386597
2019-03-29	27.26	27.27	27.15	27.17	299939
2019-04-01	27.70	27.94	27.66	27.89	489108
2019-04-02	28.00	28.09	27.89	28.00	308932
2019-04-03	28.27	28.34	28.13	28.14	331298
2019-04-04	28.31	28.48	28.31	28.44	318787
2019-04-05	28.41	28.49	28.37	28.45	285301
2019-04-08	28.20	28.32	28.11	28.24	339063
2019-04-09	28.24	28.24	28.05	28.08	337415
2019-04-10	28.08	28.11	27.90	28.11	301797
2019-04-11	27.70	27.90	27.60	27.74	532534
2019-04-12	27.84	28.04	27.82	27.91	397775
2019-04-15	27.91	28.01	27.87	27.97	902897
2019-04-16	28.07	28.21	27.94	27.99	393766
2019-04-17	28.36	28.48	28.28	28.33	357477
2019-04-18	28.87	28.98	28.84	28.88	383503
2019-04-22	28.43	28.45	28.28	28.35	366075
2019-04-23	28.45	28.52	28.37	28.51	299956
2019-04-24	27.76	27.80	27.57	27.68	663331
2019-04-25	27.72	27.83	27.66	27.77	523676
2019-04-26	27.88	28.01	27.83	27.98	327203
2019-04-29	27.96	28.10	27.92	28.01	447682
2019-04-30	28.00	28.04	27.75	27.89	330721
2019-05-01	27.95	28.00	27.70	27.73	336728
2019-05-02	27.80	27.89	27.66	27.78	244566
2019-05-03	27.93	28.02	27.90	27.96	335213
2019-05-06	27.53	27.80	27.39	27.72	538721
2019-05-07	27.66	27.71	27.45	27.60	446937
2019-05-08	26.46	26.85	26.35	26.75	1191269
2019-05-09	25.93	26.10	25.73	26.02	1931564
2019-05-10	25.87	26.12	25.64	26.09	697668
2019-05-13	25.58	25.62	25.39	25.42	682648
2019-05-14	25.70	25.73	25.48	25.62	433664
2019-05-15	25.42	25.88	25.32	25.83	721432
2019-05-16	25.61	25.82	25.53	25.77	698800
2019-05-17	25.69	25.84	25.63	25.63	644096
2019-05-20	25.60	25.60	25.45	25.53	502955
2019-05-21	25.64	25.76	25.59	25.71	433064
2019-05-22	25.68	25.71	25.53	25.54	335971
2019-05-23	25.42	25.45	25.15	25.28	490214
2019-05-24	25.50	25.61	25.37	25.44	407576
2019-05-28	25.32	25.35	25.10	25.10	703701
2019-05-29	25.14	25.19	25.00	25.15	889465
2019-05-30	25.25	25.30	25.15	25.19	467491
2019-05-31	24.44	24.82	24.43	24.61	1986513
2019-06-03	24.64	24.89	24.64	24.83	707943
2019-06-04	25.17	25.53	25.17	25.48	516389
2019-06-05	25.82	26.00	25.46	25.63	507182
2019-06-06	25.47	25.53	25.34	25.45	568631
2019-06-07	25.48	25.63	25.46	25.58	396074
2019-06-10	25.60	25.84	25.60	25.71	585487
2019-06-11	25.82	26.09	25.81	25.96	1090140
2019-06-12	25.81	25.81	25.62	25.64	943200
2019-06-13	25.54	25.75	25.49	25.74	1039906
2019-06-14	25.45	25.47	25.14	25.34	1144274
2019-06-17	25.58	25.66	25.50	25.56	395577
2019-06-18	25.75	26.04	25.70	25.88	463669
2019-06-19	25.82	25.95	25.71	25.81	372901
2019-06-20	26.01	26.01	25.85	25.96	392541
2019-06-21	25.88	25.95	25.84	25.84	302882
2019-06-24	25.97	25.97	25.83	25.84	466419
2019-06-25	25.77	25.87	25.66	25.75	532751
2019-06-26	25.61	25.66	25.51	25.51	371112
2019-06-27	25.83	25.85	25.70	25.84	310698
2019-06-28	25.88	25.98	25.81	25.84	374757
2019-07-01	26.29	26.34	26.05	26.12	455693
2019-07-02	26.16	26.23	26.06	26.10	359212
2019-07-03	26.09	26.12	26.00	26.06	189455
2019-07-05	26.09	26.19	25.97	26.16	286631
2019-07-08	26.15	26.28	26.15	26.19	317182
2019-07-09	26.11	26.16	25.99	26.07	368243
2019-07-10	26.33	26.45	26.31	26.39	392156
2019-07-11	26.40	26.40	26.15	26.26	329934
2019-07-12	26.34	26.58	26.34	26.48	342335
2019-07-15	26.56	26.60	26.41	26.54	1136396
2019-07-16	26.31	26.36	26.05	26.16	940298
2019-07-17	26.03	26.03	25.86	25.88	598445
2019-07-18	25.68	25.84	25.61	25.76	540922
2019-07-19	25.98	26.09	25.88	25.88	475765
2019-07-22	26.03	26.04	25.82	25.86	419705
2019-07-23	26.09	26.26	26.09	26.20	652829
2019-07-24	26.29	26.37	26.25	26.36	327202
2019-07-25	26.24	26.25	26.02	26.03	411305
2019-07-26	25.73	25.81	25.61	25.75	547563
2019-07-29	25.60	25.60	25.48	25.53	598265
2019-07-30	25.40	25.40	25.25	25.32	470243
2019-07-31	25.12	25.13	24.77	24.88	778155
2019-08-01	25.12	25.23	24.72	24.82	786013
2019-08-02	24.57	24.60	24.32	24.46	522136
2019-08-05	24.30	24.40	23.87	24.10	1653960
2019-08-06	24.13	24.18	23.85	24.14	936548
2019-08-07	23.88	24.05	23.74	23.98	803407
2019-08-08	23.95	24.24	23.85	24.18	616875
2019-08-09	24.13	24.13	23.87	23.94	548376
2019-08-12	23.85	23.90	23.68	23.73	584318
2019-08-13	23.55	23.90	23.51	23.71	708888
2019-08-14	23.25	23.28	22.91	22.92	1142094
2019-08-15	23.10	23.17	22.87	22.99	950594
2019-08-16	23.09	23.33	23.09	23.32	597505
2019-08-19	23.42	23.43	23.31	23.31	396325
2019-08-20	23.44	23.44	23.19	23.20	639947
2019-08-21	23.41	23.44	23.28	23.28	408774
2019-08-22	23.27	23.35	23.19	23.21	439035
2019-08-23	23.10	23.27	22.88	22.90	916346
2019-08-26	23.42	23.44	23.29	23.40	735780
2019-08-27	23.53	23.59	23.28	23.31	687517
2019-08-28	23.31	23.57	23.29	23.46	656753
2019-08-29	23.46	23.56	23.38	23.48	560835
2019-08-30	23.74	23.79	23.53	23.66	526788
2019-09-03	24.02	24.09	23.97	24.05	763818
2019-09-04	24.21	24.37	24.21	24.33	708992
2019-09-05	24.77	24.97	24.77	24.78	596213
2019-09-06	25.44	25.52	25.16	25.22	1685517
2019-09-09	25.40	25.61	25.36	25.56	893127
2019-09-10	25.82	26.00	25.81	25.97	739222
2019-09-11	26.67	26.70	26.34	26.54	1210047
2019-09-12	26.96	27.12	26.90	26.98	1275473
2019-09-13	27.05	27.14	27.00	27.10	560862
2019-09-16	27.00	27.07	26.92	27.01	487283
2019-09-17	26.83	26.99	26.80	26.99	456928
2019-09-18	26.81	26.81	26.50	26.54	1316676
2019-09-19	26.70	26.89	26.62	26.65	693985
2019-09-20	26.82	26.96	26.66	26.68	1074702
2019-09-23	26.40	26.69	26.34	26.67	705941
2019-09-24	26.54	26.54	26.16	26.26	730477
2019-09-25	26.42	26.55	26.26	26.50	717898
2019-09-26	26.70	26.74	26.49	26.61	454949
2019-09-27	26.42	26.46	26.20	26.26	655781
2019-09-30	26.04	26.10	25.92	26.08	562841
2019-10-01	26.55	26.58	26.05	26.15	1341005
2019-10-02	25.85	25.89	25.62	25.71	723003
2019-10-03	25.54	25.73	25.37	25.73	724058
2019-10-04	25.76	25.95	25.72	25.95	357197
2019-10-07	25.55	25.74	25.51	25.58	627690
2019-10-08	25.25	25.35	25.15	25.17	837437
2019-10-09	25.55	25.69	25.52	25.62	457665
2019-10-10	25.68	25.93	25.65	25.76	541062
2019-10-11	26.25	26.49	26.25	26.33	675768
2019-10-14	26.24	26.28	26.16	26.24	429472
2019-10-15	26.67	26.88	26.67	26.78	2169280
2019-10-16	26.78	26.92	26.78	26.82	586844
2019-10-17	26.93	26.95	26.73	26.80	493790
2019-10-18	26.74	26.83	26.67	26.69	390407
2019-10-21	26.64	26.72	26.60	26.72	406212
2019-10-22	26.74	26.82	26.60	26.62	928542
2019-10-23	26.52	26.71	26.42	26.69	2567337
2019-10-24	26.95	26.99	26.82	26.83	515104
2019-10-25	26.79	27.10	26.78	27.05	559732
2019-10-28	27.18	27.27	27.10	27.21	455397
2019-10-29	27.48	27.53	27.38	27.48	421226
2019-10-30	27.34	27.42	27.23	27.42	414657
2019-10-31	27.04	27.04	26.83	26.97	352726
2019-11-01	27.34	27.54	27.33	27.47	757203
2019-11-04	27.57	27.72	27.54	27.68	572206
2019-11-05	27.73	27.89	27.73	27.81	352900
2019-11-06	27.78	27.81	27.59	27.67	526483
2019-11-07	27.79	28.00	27.79	27.92	418406
2019-11-08	28.50	28.92	28.34	28.91	1169108
2019-11-11	29.08	29.29	29.06	29.19	828485
2019-11-12	29.38	29.44	29.13	29.22	704200
2019-11-13	29.42	29.42	29.20	29.28	721186
2019-11-14	28.80	28.91	28.71	28.84	600860
2019-11-15	28.95	29.06	28.91	29.00	444269
2019-11-18	28.91	28.94	28.74	28.83	1315130
2019-11-19	28.82	28.87	28.72	28.74	945291
2019-11-20	28.46	28.59	28.38	28.42	555222
2019-11-21	28.60	28.65	28.40	28.44	482133
2019-11-22	28.56	28.59	28.47	28.54	348183
2019-11-25	28.95	28.97	28.83	28.95	430669
2019-11-26	28.53	28.60	28.44	28.55	394849
2019-11-27	28.77	28.77	28.63	28.71	421002
2019-11-29	28.10	28.12	28.01	28.12	477161
2019-12-02	28.23	28.32	27.99	28.07	567248
2019-12-03	28.11	28.14	27.86	28.10	888559
2019-12-04	28.44	28.55	28.39	28.52	444762
2019-12-05	28.71	28.77	28.58	28.67	386561
2019-12-06	29.00	29.09	28.99	29.01	498132
2019-12-09	28.84	28.90	28.73	28.75	340547
2019-12-10	28.74	28.83	28.68	28.76	377699
2019-12-11	28.86	28.93	28.76	28.86	1302735
2019-12-12	28.61	28.97	28.51	28.96	746436
2019-12-13	29.29	29.39	29.12	29.22	657119
2019-12-16	29.31	29.38	29.29	29.35	475385
2019-12-17	29.25	29.25	29.15	29.18	290860
2019-12-18	29.06	29.13	29.02	29.07	343363
2019-12-19	28.94	29.01	28.88	28.96	344347
2019-12-20	28.96	29.06	28.87	28.91	331650
2019-12-23	28.69	28.82	28.68	28.82	337849
2019-12-24	28.61	28.68	28.55	28.66	157563
2019-12-26	28.75	28.78	28.70	28.76	230034
2019-12-27	28.74	28.74	28.55	28.58	336503
2019-12-30	28.33	28.47	28.24	28.27	498602
2019-12-31	28.24	28.34	28.18	28.31	270522
2020-01-02	28.60	28.65	28.46	28.64	262833
2020-01-03	28.25	28.38	28.08	28.13	663554
2020-01-06	27.72	28.06	27.72	28.05	463030
2020-01-07	28.39	28.39	28.18	28.21	341770
2020-01-08	27.99	28.22	27.99	28.13	264231
2020-01-09	28.18	28.18	27.95	28.03	414703
2020-01-10	27.99	27.99	27.69	27.72	343593
2020-01-13	27.82	28.05	27.75	28.04	375959
2020-01-14	27.96	28.02	27.86	27.88	407433
2020-01-15	27.68	27.72	27.57	27.61	430622
2020-01-16	27.55	27.64	27.47	27.64	393466
2020-01-17	27.76	27.79	27.68	27.78	320240
2020-01-21	27.65	27.76	27.51	27.59	533173
2020-01-22	27.56	27.58	27.42	27.44	553246
2020-01-23	27.49	27.49	27.22	27.41	341008
2020-01-24	27.13	27.19	26.80	26.89	526850
2020-01-27	26.56	26.64	26.42	26.46	432404
2020-01-28	26.30	26.55	26.16	26.49	1288150
2020-01-29	26.72	26.72	26.55	26.55	444979
2020-01-30	26.26	26.43	26.18	26.41	622455
2020-01-31	25.86	25.86	25.52	25.60	797995
2020-02-03	25.86	25.98	25.73	25.89	637476
2020-02-04	26.13	26.20	26.03	26.07	723912
2020-02-05	26.35	26.44	26.29	26.31	698500
2020-02-06	26.70	26.73	26.48	26.55	576581
2020-02-07	26.37	27.10	26.32	26.49	736325
2020-02-10	26.71	26.73	26.54	26.72	644473
2020-02-11	26.91	27.03	26.84	26.92	450405
2020-02-12	27.07	27.16	27.00	27.16	413167
2020-02-13	27.07	27.13	27.03	27.08	438687
2020-02-14	26.95	26.96	26.71	26.78	342203
2020-02-18	27.09	27.16	26.94	27.05	422544
2020-02-19	27.10	27.15	27.03	27.08	304238
2020-02-20	27.29	27.38	27.17	27.33	493918
2020-02-21	27.15	27.18	26.98	27.05	379400
2020-02-24	25.95	26.19	25.90	26.04	770756
2020-02-25	26.37	26.50	25.71	25.86	905856
2020-02-26	26.47	26.68	26.21	26.34	1328749
2020-02-27	26.34	26.48	25.89	25.92	1583310
2020-02-28	25.30	25.69	25.06	25.66	1327875
2020-03-02	25.55	25.96	25.29	25.95	966573
2020-03-03	25.91	26.27	25.33	25.58	1454088
2020-03-04	25.72	25.99	25.43	25.98	521119
2020-03-05	25.59	25.92	25.57	25.78	943580
2020-03-06	25.01	25.25	24.87	25.07	882171
2020-03-09	23.45	24.15	23.29	23.30	1520305
2020-03-10	24.23	24.38	23.61	24.27	2598615
2020-03-11	23.90	24.09	23.38	23.56	2182124
2020-03-12	22.37	22.94	21.23	21.45	1772617
2020-03-13	22.25	22.36	21.06	21.98	2451310
2020-03-16	20.26	21.11	20.20	20.26	1472176
2020-03-17	20.70	21.37	19.97	21.28	1594059
2020-03-18	20.66	21.51	20.24	20.97	917138
2020-03-19	21.20	21.50	20.77	21.14	1233384
2020-03-20	21.52	21.87	20.73	20.74	1582796
2020-03-23	20.51	20.60	19.38	19.86	2373943
2020-03-24	22.07	22.27	21.16	21.74	1620369
2020-03-25	22.97	23.28	22.29	22.78	1600340
2020-03-26	23.09	23.75	23.06	23.68	1100090
2020-03-27	22.95	23.39	22.79	23.09	661777
2020-03-30	23.06	23.42	22.90	23.41	1074299
2020-03-31	22.27	22.66	22.09	22.46	1011823
2020-04-01	21.19	21.63	21.03	21.08	900153
2020-04-02	20.56	20.99	20.43	20.88	1213091
2020-04-03	20.00	20.12	19.75	19.86	1424642
2020-04-06	21.09	21.56	20.87	21.48	1642066
2020-04-07	22.55	22.72	21.69	21.70	1246709
2020-04-08	22.10	22.24	21.67	22.13	1027526
2020-04-09	22.41	22.67	22.14	22.33	759807
2020-04-13	22.14	22.20	21.76	21.91	681266
2020-04-14	22.31	22.40	21.94	22.04	860274
2020-04-15	21.89	21.89	21.36	21.41	1118541
2020-04-16	21.16	21.16	20.76	21.01	927708
2020-04-17	22.53	22.73	22.35	22.63	1090179
2020-04-20	22.42	22.58	22.18	22.33	865475
2020-04-21	21.98	22.13	21.77	21.78	952082
2020-04-22	22.01	22.03	21.71	21.86	528672
2020-04-23	22.56	22.82	22.47	22.48	1063094
2020-04-24	22.76	22.84	22.47	22.73	961472
2020-04-27	23.45	23.61	23.35	23.57	1270811
2020-04-28	23.55	23.75	23.32	23.33	786346
2020-04-29	23.74	24.19	23.74	23.89	670313
2020-04-30	24.42	24.42	23.80	24.05	1008790
2020-05-01	22.92	23.09	22.83	22.94	733907
2020-05-04	22.60	22.80	22.46	22.71	549531
2020-05-05	23.03	23.09	22.84	22.87	420027
2020-05-06	23.02	23.09	22.83	22.85	343667
2020-05-07	22.73	22.97	22.73	22.79	479891
2020-05-08	23.75	23.97	23.68	23.97	602799
2020-05-11	24.06	24.12	23.84	23.98	1264479
2020-05-12	23.29	23.31	22.62	22.71	1050208
2020-05-13	23.55	23.55	22.74	23.05	1545621
2020-05-14	22.37	22.69	22.04	22.67	1151602
2020-05-15	22.69	22.97	22.69	22.94	613338
2020-05-18	23.50	23.96	23.45	23.87	907708
2020-05-19	23.85	23.96	23.67	23.70	977317
2020-05-20	24.05	24.27	23.97	24.11	603363
2020-05-21	23.84	24.00	23.64	23.73	608765
2020-05-22	23.66	23.70	23.43	23.61	709774
2020-05-26	25.42	26.02	25.40	25.99	3942500
2020-05-27	26.45	26.68	26.33	26.57	2302431
2020-05-28	26.85	27.08	26.76	26.86	3798630
2020-05-29	25.98	26.16	25.76	26.05	1039700
2020-06-01	26.00	26.47	25.93	26.37	1238339
2020-06-02	26.52	26.62	26.40	26.47	646669
2020-06-03	26.80	27.13	26.79	27.00	526631
2020-06-04	26.88	27.14	26.78	26.93	672859
2020-06-05	28.12	28.38	27.90	27.98	928977
2020-06-08	27.98	28.09	27.80	28.09	606717
2020-06-09	27.63	27.94	27.51	27.80	484193
2020-06-10	28.09	28.09	27.70	27.93	819019
2020-06-11	26.47	26.53	25.69	25.79	864726
2020-06-12	26.55	26.61	26.03	26.41	1275295
2020-06-15	25.62	26.46	25.59	26.33	1052411
2020-06-16	27.45	27.76	27.01	27.30	685865
2020-06-17	27.34	27.43	27.12	27.22	370194
2020-06-18	27.13	27.30	27.07	27.27	374053
2020-06-19	27.15	27.26	26.74	26.75	856687
2020-06-22	26.81	27.01	26.62	26.95	488620
2020-06-23	27.31	27.31	26.98	26.99	936663
2020-06-24	26.73	26.73	26.26	26.29	756816
2020-06-25	25.98	26.29	25.92	26.25	1079879
2020-06-26	25.85	25.86	25.20	25.33	1634923
2020-06-29	25.48	25.69	25.38	25.58	716820
2020-06-30	25.59	25.63	25.42	25.56	571806
2020-07-01	25.18	25.44	25.15	25.37	694545
2020-07-02	25.87	26.10	25.78	25.83	521329
2020-07-06	26.22	26.22	26.06	26.15	727723
2020-07-07	25.97	25.99	25.66	25.67	354810
2020-07-08	25.40	25.51	25.25	25.37	400822
2020-07-09	25.43	25.43	24.92	25.02	401107
2020-07-10	24.84	25.31	24.83	25.28	1268559
2020-07-13	26.10	26.13	25.78	25.82	782953
2020-07-14	25.82	25.99	25.62	25.95	412326
2020-07-15	26.57	26.63	26.31	26.50	852115
2020-07-16	26.45	26.57	26.30	26.44	440446
2020-07-17	26.35	26.37	26.15	26.23	406086
2020-07-20	26.10	26.25	26.08	26.22	342776
2020-07-21	25.85	26.06	25.81	25.87	976409
2020-07-22	25.86	26.03	25.84	25.97	297682
2020-07-23	25.97	26.19	25.86	25.88	491356
2020-07-24	25.81	25.92	25.68	25.73	372683
2020-07-27	26.05	26.17	25.93	26.12	408024
2020-07-28	25.72	25.92	25.69	25.81	687064
2020-07-29	25.43	25.83	25.40	25.80	945413
2020-07-30	25.07	25.35	24.95	25.31	483498
2020-07-31	24.41	24.46	24.15	24.35	956233
2020-08-03	24.62	25.14	24.57	25.08	649457
2020-08-04	25.86	26.04	25.77	25.96	645355
2020-08-05	25.64	25.69	25.32	25.61	774320
2020-08-06	25.05	25.27	25.04	25.24	767110
2020-08-07	24.27	24.68	24.14	24.67	1446814
2020-08-10	24.78	24.99	24.73	24.88	1309252
2020-08-11	25.82	25.87	25.55	25.59	675969
2020-08-12	26.03	26.17	25.91	25.91	514503
2020-08-13	25.77	25.88	25.54	25.59	344210
2020-08-14	25.36	25.57	25.27	25.43	511963
2020-08-17	25.84	25.90	25.59	25.74	1469847
2020-08-18	25.72	25.81	25.55	25.57	459740
2020-08-19	25.76	25.80	25.50	25.52	348633
2020-08-20	25.10	25.15	24.88	25.02	618374
2020-08-21	24.96	24.98	24.75	24.93	582843
2020-08-24	25.00	25.23	24.98	25.17	633712
2020-08-25	25.46	25.52	25.36	25.47	631693
2020-08-26	25.56	25.72	25.48	25.72	784279
2020-08-27	25.52	25.56	25.29	25.36	666812
2020-08-28	25.65	25.72	25.48	25.71	444238
2020-08-31	25.60	25.74	25.38	25.58	686185
2020-09-01	25.41	25.54	25.32	25.44	525027
2020-09-02	25.32	25.49	25.27	25.47	540941
2020-09-03	25.62	25.70	25.05	25.29	1125932
2020-09-04	25.88	26.11	25.51	26.01	684090
2020-09-08	25.30	25.55	25.16	25.35	847272
2020-09-09	25.07	25.42	25.07	25.29	824148
2020-09-10	25.16	25.34	24.91	24.93	569290
2020-09-11	25.08	25.08	24.89	25.05	536485
2020-09-14	25.32	25.42	25.29	25.34	347266
2020-09-15	25.65	25.68	25.49	25.54	456427
2020-09-16	25.07	25.14	24.96	24.97	726552
2020-09-17	24.70	25.08	24.70	24.93	511270
2020-09-18	25.01	25.01	24.69	24.72	779010
2020-09-21	24.25	24.28	23.90	24.22	925892
2020-09-22	24.25	24.45	24.21	24.37	599701
2020-09-23	24.36	24.37	24.04	24.05	1224190
2020-09-24	23.20	23.55	23.10	23.34	1067971
2020-09-25	23.46	23.46	23.24	23.44	653188
2020-09-28	23.50	23.76	23.50	23.66	781491
2020-09-29	23.41	23.48	23.31	23.38	585459
2020-09-30	23.59	23.84	23.57	23.70	595526
2020-10-01	23.64	23.74	23.57	23.70	461178
2020-10-02	23.73	24.15	23.65	24.12	668080
2020-10-05	24.41	24.46	24.32	24.42	430007
2020-10-06	24.75	24.86	24.43	24.48	597198
2020-10-07	24.79	24.88	24.71	24.81	366440
2020-10-08	24.68	24.74	24.61	24.68	414030
2020-10-09	24.52	24.58	24.33	24.38	694490
2020-10-12	24.19	24.24	24.06	24.21	549033
2020-10-13	24.21	24.21	24.03	24.08	350717
2020-10-14	24.10	24.13	24.00	24.00	387724
2020-10-15	23.80	24.06	23.71	24.06	349961
2020-10-16	24.16	24.35	24.11	24.24	395499
2020-10-19	24.46	24.56	24.34	24.42	574411
2020-10-20	24.37	24.63	24.37	24.51	596605
2020-10-21	24.76	24.95	24.72	24.81	345782
2020-10-22	24.58	24.67	24.48	24.61	313382
2020-10-23	24.64	24.83	24.57	24.79	504753
2020-10-26	24.56	24.69	24.38	24.46	449877
2020-10-27	24.29	24.29	24.09	24.12	703391
2020-10-28	23.65	23.66	23.23	23.26	835558
2020-10-29	23.64	23.89	23.49	23.81	438554
2020-10-30	23.56	23.74	23.52	23.62	436377
2020-11-02	24.26	24.37	24.17	24.23	547750
2020-11-03	24.72	24.87	24.41	24.49	763065
2020-11-04	24.44	24.60	24.22	24.36	756678
2020-11-05	24.52	24.91	24.50	24.86	922508
2020-11-06	25.75	26.49	25.64	26.36	1150537
2020-11-09	27.95	27.96	27.46	27.55	723153
2020-11-10	28.00	28.22	27.96	28.06	926225
2020-11-11	28.62	28.64	28.26	28.36	903707
2020-11-12	27.90	28.05	27.68	27.78	526700
2020-11-13	27.82	28.28	27.80	28.21	410888
2020-11-16	29.25	29.52	29.13	29.48	752959
2020-11-17	29.16	29.38	29.10	29.19	1040977
2020-11-18	28.60	28.97	28.52	28.58	628889
2020-11-19	28.43	28.57	28.32	28.45	409393
2020-11-20	28.81	28.89	28.62	28.78	707955
2020-11-23	29.20	29.33	29.07	29.11	566114
2020-11-24	29.64	29.80	29.50	29.73	687059
2020-11-25	29.23	29.38	29.04	29.35	733942
2020-11-27	28.80	29.02	28.72	28.75	458316
2020-11-30	28.10	28.15	27.71	27.72	959473
2020-12-01	27.88	28.48	27.86	28.36	1157038
2020-12-02	29.11	29.29	28.76	29.13	968426
2020-12-03	29.68	29.68	29.32	29.35	596804
2020-12-04	30.00	30.21	29.89	30.18	671685
2020-12-07	29.91	29.97	29.72	29.81	515444
2020-12-08	29.57	29.74	29.54	29.68	371454
2020-12-09	30.00	30.18	29.80	29.97	554176
2020-12-10	29.58	29.79	29.50	29.56	388694
2020-12-11	29.36	29.46	29.19	29.34	596974
2020-12-14	29.38	29.57	29.23	29.24	662758
2020-12-15	29.59	29.78	29.46	29.65	471378
2020-12-16	29.62	29.62	29.43	29.46	411883
2020-12-17	29.39	29.53	29.31	29.32	484888
2020-12-18	29.93	29.96	29.53	29.75	1076052
2020-12-21	28.76	29.06	28.68	29.00	480543
2020-12-22	29.01	29.01	28.63	28.81	624974
2020-12-23	28.28	28.79	28.24	28.69	666334
2020-12-24	28.52	28.65	28.51	28.56	209697
2020-12-28	28.31	28.77	28.31	28.40	516198
2020-12-29	28.31	28.40	28.21	28.22	474311
2020-12-30	28.03	28.37	28.02	28.16	656616
2020-12-31	28.28	28.34	28.15	28.25	370567
2021-01-04	28.00	28.08	27.55	27.76	807644
2021-01-05	27.45	27.72	27.38	27.60	697860
2021-01-06	28.05	28.43	27.97	28.24	770570
2021-01-07	28.22	28.27	28.00	28.17	515926
2021-01-08	28.31	28.35	27.92	28.18	557868
2021-01-11	27.88	28.23	27.81	28.15	523322
2021-01-12	27.82	28.12	27.80	28.00	522830
2021-01-13	28.15	28.19	27.95	28.03	401087
2021-01-14	28.15	28.45	28.07	28.25	468003
2021-01-15	27.41	27.49	27.14	27.40	868244
2021-01-19	27.37	27.65	27.31	27.48	967900
2021-01-20	27.75	27.97	27.64	27.95	946784
2021-01-21	28.05	28.53	27.98	28.25	883687
2021-01-22	27.68	27.72	27.40	27.59	936132
2021-01-25	27.27	27.35	26.92	27.24	690274
2021-01-26	27.37	27.49	27.32	27.38	723317
2021-01-27	27.14	27.14	26.77	26.82	1328590
2021-01-28	26.88	27.15	26.79	26.95	838111
2021-01-29	26.76	26.79	26.33	26.48	697164
2021-02-01	26.61	26.64	26.40	26.51	624388
2021-02-02	26.85	26.95	26.70	26.85	529512
2021-02-03	27.45	27.66	27.38	27.65	498427
2021-02-04	27.81	27.84	27.65	27.81	355044
2021-02-05	28.20	28.28	27.98	28.19	432449
2021-02-08	28.59	28.80	28.53	28.76	447376
2021-02-09	29.11	29.70	29.08	29.64	1010385
2021-02-10	29.99	29.99	29.54	29.64	826435
2021-02-11	29.66	29.68	29.37	29.58	731095
2021-02-12	28.83	29.31	28.80	29.16	581056
2021-02-16	29.05	29.15	28.91	28.98	748359
2021-02-17	29.06	29.24	29.01	29.20	601470
2021-02-18	28.92	28.93	28.54	28.70	817350
2021-02-19	28.50	28.75	28.45	28.49	583250
2021-02-22	28.25	28.35	27.84	27.89	1222492
2021-02-23	27.97	28.13	27.29	28.04	1497717
2021-02-24	28.46	28.88	28.32	28.80	3950619
2021-02-25	28.72	28.85	28.06	28.21	1544481
2021-02-26	28.00	28.00	27.27	27.67	1543273
2021-03-01	28.30	28.60	28.21	28.48	941610
2021-03-02	28.28	28.64	28.19	28.40	1030983
2021-03-03	28.96	29.19	28.87	28.88	991397
2021-03-04	28.65	28.94	28.25	28.60	1597615
2021-03-05	28.95	29.45	28.87	29.39	1462263
2021-03-08	29.36	29.79	29.32	29.48	1345713
2021-03-09	30.02	30.18	29.82	30.02	1004008
2021-03-10	29.89	30.01	29.61	29.98	692147
2021-03-11	29.70	29.76	29.44	29.67	848766
2021-03-12	29.54	29.81	29.52	29.77	471300
2021-03-15	30.21	30.54	30.21	30.54	711382
2021-03-16	30.63	30.75	30.54	30.57	775878
2021-03-17	30.35	30.72	30.15	30.64	781271
2021-03-18	30.48	30.99	30.42	30.69	1831290
2021-03-19	31.62	31.92	31.34	31.85	1372943
2021-03-22	31.02	31.05	30.78	30.93	867477
2021-03-23	30.37	30.49	29.96	30.03	895253
2021-03-24	30.09	30.40	30.05	30.14	923303
2021-03-25	30.02	30.30	29.83	30.25	638536
2021-03-26	30.34	30.49	30.18	30.45	394661
2021-03-29	30.24	30.44	30.19	30.24	452961
2021-03-30	30.09	30.45	30.04	30.33	499393
2021-03-31	30.19	30.35	30.04	30.20	605773
2021-04-01	30.14	30.14	29.83	30.07	486751
2021-04-05	30.19	30.50	30.10	30.43	813839
2021-04-06	29.33	29.69	29.14	29.61	1066797
2021-04-07	29.65	30.05	29.64	29.92	1169066
2021-04-08	29.75	29.75	29.43	29.47	876206
2021-04-09	29.45	29.70	29.41	29.68	701538
2021-04-12	29.72	29.95	29.71	29.78	739736
2021-04-13	29.97	30.01	29.69	29.91	760036
2021-04-14	30.10	30.53	30.00	30.39	640736
2021-04-15	30.60	30.62	30.43	30.59	704565
2021-04-16	30.68	30.77	30.54	30.67	573948
2021-04-19	30.90	30.92	30.60	30.68	526168
2021-04-20	30.25	30.26	29.84	29.89	730811
2021-04-21	29.64	30.08	29.61	30.05	464251
2021-04-22	30.10	30.45	29.89	30.24	1190801
2021-04-23	30.22	30.48	30.06	30.43	1116610
2021-04-26	30.57	30.70	30.48	30.52	401978
2021-04-27	30.09	30.25	30.02	30.18	872862
2021-04-28	30.16	30.42	30.10	30.40	776293
2021-04-29	30.51	30.52	30.09	30.37	3718668
2021-04-30	30.00	30.05	29.71	29.82	1581153
2021-05-03	30.02	30.19	29.96	30.10	770830
2021-05-04	30.14	30.14	29.74	29.89	644334
2021-05-05	30.13	30.46	29.90	30.28	1258451
2021-05-06	30.47	30.67	30.31	30.66	955011
2021-05-07	30.77	31.05	30.67	30.93	704569
2021-05-10	31.50	31.53	31.29	31.30	672771
2021-05-11	30.93	30.99	30.26	30.52	1258302
2021-05-12	30.30	30.41	29.78	29.85	1609737
2021-05-13	29.96	30.61	29.92	30.51	788439
2021-05-14	30.46	30.52	30.02	30.25	908579
2021-05-17	29.73	29.91	29.46	29.90	988426
2021-05-18	30.52	30.78	30.36	30.51	1148286
2021-05-19	30.23	30.43	30.05	30.36	819724
2021-05-20	30.36	30.73	30.20	30.63	1158444
2021-05-21	30.71	31.08	30.54	30.98	1934726
2021-05-24	31.08	31.26	30.95	31.10	970867
2021-05-25	30.75	30.76	30.31	30.38	1535538
2021-05-26	30.29	30.61	30.24	30.48	836498
2021-05-27	30.81	31.05	30.80	30.98	1088946
2021-05-28	31.45	31.47	31.18	31.26	869316
2021-06-01	30.90	31.22	30.90	31.13	997806
2021-06-02	32.00	32.41	31.92	32.31	1042558
2021-06-03	32.48	33.09	32.42	33.06	1073096
2021-06-04	33.13	33.22	32.89	33.20	882477
2021-06-07	32.96	33.01	32.75	32.86	564911
2021-06-08	32.93	32.93	32.72	32.87	599121
2021-06-09	32.95	32.95	32.70	32.83	599561
2021-06-10	32.86	32.96	32.68	32.74	690074
2021-06-11	32.96	33.32	32.90	33.14	1038593
2021-06-14	32.70	32.74	32.43	32.61	680852
2021-06-15	32.79	32.91	32.71	32.80	423619
2021-06-16	32.98	33.05	32.62	32.80	587939
2021-06-17	32.84	32.98	32.33	32.53	680072
2021-06-18	32.10	32.13	31.67	31.71	1104634
2021-06-21	31.15	31.85	31.02	31.70	846471
2021-06-22	31.76	31.82	31.67	31.72	525056
2021-06-23	31.61	31.71	31.46	31.64	509939
2021-06-24	32.04	32.11	31.89	32.04	711404
2021-06-25	32.34	32.56	32.33	32.47	583222
2021-06-28	32.61	32.74	32.35	32.70	910836
2021-06-29	32.46	32.62	32.42	32.52	693357
2021-06-30	32.24	32.42	32.14	32.18	537046
2021-07-01	32.18	32.31	32.12	32.27	483495
2021-07-02	32.42	32.42	32.27	32.33	323522
2021-07-06	32.29	32.35	31.81	32.02	597333
2021-07-07	32.13	32.18	31.88	32.07	457271
2021-07-08	31.47	31.59	31.23	31.38	562494
2021-07-09	31.73	32.14	31.72	32.04	867813
2021-07-12	32.19	32.46	32.13	32.35	662817
2021-07-13	32.50	32.66	32.38	32.41	550585
2021-07-14	32.62	32.69	32.36	32.54	438489
2021-07-15	32.08	32.21	31.96	32.07	474970
2021-07-16	32.15	32.15	31.62	31.65	403208
2021-07-19	31.33	31.53	30.78	31.07	753443
2021-07-20	31.05	31.63	30.93	31.52	652041
2021-07-21	31.55	31.84	31.49	31.67	575240
2021-07-22	31.70	31.71	31.30	31.31	590324
2021-07-23	31.54	31.59	31.34	31.44	493543
2021-07-26	31.59	31.59	31.30	31.49	470350
2021-07-27	31.46	31.46	31.15	31.28	403359
2021-07-28	31.64	31.91	31.54	31.83	541916
2021-07-29	32.23	32.48	32.23	32.36	426435
2021-07-30	32.18	32.32	32.00	32.10	534422
2021-08-02	32.50	32.80	32.35	32.53	732653
2021-08-03	32.77	32.86	32.37	32.86	593946
2021-08-04	33.05	33.37	32.89	33.15	813140
2021-08-05	33.13	33.27	32.96	33.15	407513
2021-08-06	33.29	33.42	33.26	33.29	397696
2021-08-09	33.29	33.40	33.14	33.26	243949
2021-08-10	32.87	32.87	32.59	32.80	467162
2021-08-11	33.06	33.23	32.98	33.12	444444
2021-08-12	32.90	32.90	32.53	32.75	402995
2021-08-13	32.64	32.64	32.46	32.54	388906
2021-08-16	32.33	32.41	32.10	32.41	663472
2021-08-17	32.12	32.16	31.59	31.78	511054
2021-08-18	31.89	31.89	31.53	31.56	451763
2021-08-19	31.00	31.01	30.64	30.74	578561
2021-08-20	30.00	30.15	29.75	29.80	1974281
2021-08-23	30.12	30.20	29.81	30.11	624331
2021-08-24	30.10	30.34	30.05	30.20	502044
2021-08-25	30.07	30.19	29.88	30.10	443403
2021-08-26	29.91	29.91	29.35	29.39	1052920
2021-08-27	29.53	29.87	29.53	29.85	484699
2021-08-30	30.02	30.05	29.81	29.88	620482
2021-08-31	30.11	30.40	30.07	30.26	665018
2021-09-01	30.44	30.58	30.36	30.45	670663
2021-09-02	30.54	30.59	30.33	30.46	478907
2021-09-03	30.71	30.84	30.55	30.82	876737
2021-09-07	30.99	31.18	30.87	31.13	463692
2021-09-08	31.20	31.40	30.91	31.18	768744
2021-09-09	31.07	31.18	30.90	30.91	465967
2021-09-10	31.08	31.18	30.79	30.83	746295
2021-09-13	30.79	31.03	30.69	31.02	470089
2021-09-14	31.31	31.35	30.82	30.95	524155
2021-09-15	30.91	31.18	30.78	31.16	613975
2021-09-16	31.18	31.31	31.04	31.20	529147
2021-09-17	31.18	31.28	30.95	30.98	492281
2021-09-20	30.40	30.44	29.99	30.40	936122
2021-09-21	30.61	30.78	30.46	30.55	521541
2021-09-22	30.36	30.69	30.31	30.52	616473
2021-09-23	30.65	31.04	30.60	30.80	872429
2021-09-24	30.82	31.00	30.76	30.95	443075
2021-09-27	31.15	31.50	31.07	31.47	969039
2021-09-28	31.40	31.84	31.08	31.20	1151555
2021-09-29	31.50	31.75	31.36	31.60	664170
2021-09-30	31.27	31.27	30.65	30.67	1028451
2021-10-01	30.75	30.84	30.51	30.68	625750
2021-10-04	30.66	30.97	30.30	30.37	955925
2021-10-05	30.40	30.71	30.34	30.56	989692
2021-10-06	30.01	30.03	29.51	29.82	1054094
2021-10-07	30.05	30.41	30.01	30.22	859967
2021-10-08	30.33	30.43	30.13	30.35	1308646
2021-10-11	30.55	30.89	30.42	30.42	871958
2021-10-12	30.33	30.43	30.15	30.16	680494
2021-10-13	30.20	30.29	30.06	30.06	788644
2021-10-14	30.21	30.35	30.15	30.26	562372
2021-10-15	30.52	30.79	30.44	30.79	803749
2021-10-18	30.68	30.85	30.68	30.71	506813
2021-10-19	30.61	30.71	30.44	30.57	592073
2021-10-20	30.50	30.70	30.39	30.46	609192
2021-10-21	30.14	30.20	29.78	29.92	687300
2021-10-22	29.96	30.10	29.74	29.92	683596
2021-10-25	29.99	30.12	29.92	30.00	518765
2021-10-26	30.00	30.00	29.53	29.56	943424
2021-10-27	29.57	29.57	29.18	29.19	1016686
2021-10-28	29.52	29.82	29.51	29.70	940381
2021-10-29	29.52	29.61	29.40	29.58	893714
2021-11-01	30.08	30.42	30.08	30.41	879152
2021-11-02	30.25	30.30	30.01	30.27	672392
2021-11-03	30.24	30.38	30.13	30.28	789320
2021-11-04	30.55	30.77	30.43	30.74	857438
2021-11-05	29.67	29.80	29.25	29.70	1805083
2021-11-08	29.37	29.60	29.19	29.55	1335649
2021-11-09	29.39	29.51	29.27	29.35	1196411
2021-11-10	29.00	29.28	28.70	28.70	2139446
2021-11-11	28.69	28.82	28.47	28.65	1978047
2021-11-12	28.84	29.11	28.78	29.10	1154781
2021-11-15	29.24	29.30	29.14	29.23	845365
2021-11-16	29.10	29.12	28.80	28.83	1019761
2021-11-17	28.50	28.57	28.35	28.37	1064390
2021-11-18	28.31	28.36	28.05	28.13	1106454
2021-11-19	28.94	29.12	28.78	28.98	1254388
2021-11-22	28.93	29.20	28.91	29.01	889764
2021-11-23	29.10	29.23	28.98	29.04	771583
2021-11-24	28.45	28.62	28.37	28.56	708454
2021-11-26	28.17	28.24	27.75	27.98	819901
2021-11-29	27.75	27.79	27.47	27.59	962813
2021-11-30	27.51	27.58	27.11	27.37	1495125
2021-12-01	28.19	28.40	27.72	27.73	1023484
2021-12-02	28.04	28.44	28.04	28.41	1213615
2021-12-03	28.36	28.41	28.04	28.22	1130683
2021-12-06	28.37	28.48	28.20	28.33	993160
2021-12-07	28.66	28.96	28.63	28.89	796841
2021-12-08	28.70	28.70	28.41	28.42	751663
2021-12-09	28.21	28.28	27.98	28.11	737391
2021-12-10	28.25	28.50	28.19	28.47	857798
2021-12-13	27.97	28.08	27.77	27.77	1198037
2021-12-14	27.88	28.24	27.88	28.00	868271
2021-12-15	28.15	28.26	27.90	28.24	736503
2021-12-16	28.27	28.44	28.12	28.15	838368
2021-12-17	28.24	28.33	27.83	27.86	969249
2021-12-20	27.34	27.40	27.12	27.36	1059923
2021-12-21	27.26	27.59	27.26	27.50	835342
2021-12-22	27.32	27.57	27.21	27.57	711130
2021-12-23	27.76	28.13	27.76	28.08	731301
2021-12-27	28.00	28.24	27.90	28.21	723161
2021-12-28	28.18	28.35	28.18	28.20	773493
2021-12-29	28.22	28.27	28.14	28.18	608187
2021-12-30	28.14	28.33	28.14	28.24	727076
2021-12-31	28.27	28.56	28.26	28.45	724119
2022-01-03	28.62	28.91	28.62	28.82	1088801
2022-01-04	28.90	29.74	28.87	29.49	1818204
2022-01-05	29.64	29.80	29.27	29.27	1220494
2022-01-06	29.69	29.80	29.37	29.73	871491
2022-01-07	29.76	29.79	29.53	29.75	648227
2022-01-10	29.75	29.84	29.30	29.67	1139145
2022-01-11	30.14	30.36	30.01	30.34	809255
2022-01-12	30.50	30.66	30.45	30.64	727594
2022-01-13	30.79	31.12	30.72	30.89	1103462
2022-01-14	30.41	30.73	30.39	30.69	951607
2022-01-18	30.51	30.60	30.32	30.41	1186407
2022-01-19	30.38	30.42	29.76	29.78	1374300
2022-01-20	29.90	29.94	29.44	29.47	1226954
2022-01-21	30.25	30.28	29.66	29.78	1561072
2022-01-24	29.41	29.58	28.88	29.53	1604641
2022-01-25	29.57	30.01	29.26	29.82	1510059
2022-01-26	29.59	29.68	29.16	29.36	1931939
2022-01-27	29.36	29.53	28.81	28.99	1554613
2022-01-28	28.88	29.01	28.50	29.00	1238824
2022-01-31	29.01	29.56	28.87	29.55	1073548
2022-02-01	28.91	29.21	28.85	29.18	1229584
2022-02-02	29.65	29.82	29.50	29.77	1007503
2022-02-03	29.96	30.16	29.85	29.85	1009832
2022-02-04	29.64	29.69	29.37	29.61	898990
2022-02-07	29.62	29.66	29.41	29.55	993555
2022-02-08	29.58	29.64	29.46	29.60	1058663
2022-02-09	30.12	30.65	30.04	30.50	1554590
2022-02-10	31.00	31.39	30.73	30.76	1398454
2022-02-11	30.76	30.92	30.43	30.46	1004193
2022-02-14	30.84	31.00	30.43	30.66	1574448
2022-02-15	31.35	31.75	31.35	31.72	1198831
2022-02-16	32.00	32.15	31.74	31.97	1536983
2022-02-17	31.82	31.91	31.53	31.56	1141134
2022-02-18	31.80	31.98	31.69	31.87	1173712
2022-02-22	31.49	31.52	31.05	31.18	1101480
2022-02-23	31.31	31.39	30.72	30.77	972833
2022-02-24	30.43	30.60	30.08	30.57	1823574
2022-02-25	30.66	31.08	30.63	31.05	785544
2022-02-28	30.38	30.64	30.28	30.56	1342506
2022-03-01	30.42	30.49	29.69	29.82	1301693
2022-03-02	29.74	29.74	29.38	29.61	1572584
2022-03-03	29.29	29.36	28.77	28.83	1374614
2022-03-04	28.39	28.57	27.74	28.01	1802278
2022-03-07	27.37	27.44	26.63	26.68	1707569
2022-03-08	26.56	26.92	26.16	26.39	1955043
2022-03-09	27.10	27.42	27.00	27.27	1219518
2022-03-10	27.27	27.39	26.86	27.18	1328519
2022-03-11	27.07	27.14	26.45	26.45	1408532
2022-03-14	26.81	27.01	26.60	26.66	1112125
2022-03-15	26.86	27.18	26.81	27.16	1339180
2022-03-16	27.84	28.28	27.81	28.28	1393398
2022-03-17	28.26	28.26	27.93	28.24	963241
2022-03-18	28.12	28.32	27.94	28.32	814661
2022-03-21	28.36	28.44	28.09	28.23	844126
2022-03-22	28.54	28.62	28.43	28.51	771811
2022-03-23	28.60	28.70	28.36	28.37	660331
2022-03-24	28.42	28.54	28.17	28.48	804426
2022-03-25	28.41	28.49	28.27	28.44	617266
2022-03-28	28.40	28.45	28.11	28.20	677833
2022-03-29	29.03	29.19	28.87	29.05	1268992
2022-03-30	28.79	28.91	28.44	28.54	940309
2022-03-31	28.59	28.61	28.24	28.26	902689
2022-04-01	28.25	28.33	28.09	28.30	744832
2022-04-04	28.27	28.50	28.18	28.47	706669
2022-04-05	28.04	28.12	27.38	27.42	1379944
2022-04-06	26.75	26.99	26.73	26.84	1315622
2022-04-07	26.25	26.27	25.77	25.99	1924978
2022-04-08	25.91	26.26	25.80	26.06	1643293
2022-04-11	25.95	26.27	25.88	26.04	1343150
2022-04-12	26.06	26.06	25.65	25.68	1130040
2022-04-13	25.75	25.97	25.71	25.97	1007847
2022-04-14	26.02	26.10	25.73	25.75	795953
2022-04-18	25.75	26.04	25.73	25.91	1045394
2022-04-19	25.89	26.24	25.85	26.22	1073668
2022-04-20	26.82	27.05	26.73	26.76	1134306
2022-04-21	26.94	27.03	26.42	26.45	1060622
2022-04-22	26.30	26.32	25.92	25.93	1170303
2022-04-25	26.25	26.47	26.02	26.46	1418983
2022-04-26	26.34	26.44	25.83	25.83	1468975
2022-04-27	25.77	25.90	25.57	25.69	1045056
2022-04-28	26.15	26.54	25.99	26.45	1382864
2022-04-29	26.55	26.79	26.23	26.25	1256915
2022-05-02	26.23	26.33	25.92	26.26	1008761
2022-05-03	26.37	26.68	26.32	26.58	1000524
2022-05-04	26.57	27.13	26.41	27.12	774517
2022-05-05	26.77	26.89	26.21	26.35	1116065
2022-05-06	26.56	26.91	26.37	26.68	1484893
2022-05-09	26.00	26.20	25.63	25.70	1730384
2022-05-10	25.95	25.98	25.39	25.63	1399964
2022-05-11	25.22	25.51	24.73	24.73	1951013
2022-05-12	25.02	25.30	24.76	25.09	1372222
2022-05-13	25.75	25.77	25.27	25.63	1418953
2022-05-16	24.59	24.73	24.40	24.64	2190122
2022-05-17	24.81	25.21	24.78	25.20	1651042
2022-05-18	24.96	25.05	24.51	24.54	1463586
2022-05-19	24.67	25.15	24.67	25.01	1309889
2022-05-20	25.20	25.25	24.64	25.02	1365827
2022-05-23	25.08	25.39	25.04	25.26	1238025
2022-05-24	24.98	25.06	24.78	24.95	1251389
2022-05-25	24.40	24.67	24.37	24.57	1508263
2022-05-26	24.71	25.02	24.69	24.96	1281677
2022-05-27	24.95	25.17	24.91	25.15	1031143
2022-05-31	24.88	24.98	24.74	24.90	1248583
2022-06-01	25.75	25.83	25.26	25.44	1664126
2022-06-02	25.56	25.84	25.51	25.84	1159825
2022-06-03	25.23	25.24	24.88	24.96	1206456
2022-06-06	25.27	25.37	25.12	25.23	1103556
2022-06-07	25.38	25.61	25.30	25.59	1111375
2022-06-08	25.38	25.39	25.13	25.19	1019795
2022-06-09	25.29	25.55	25.27	25.28	1127811
2022-06-10	25.06	25.17	24.62	24.70	1533852
2022-06-13	24.35	24.49	23.93	23.98	1874557
2022-06-14	24.25	24.58	24.25	24.47	1681126
2022-06-15	24.50	25.04	24.50	24.92	1422336
2022-06-16	24.60	24.63	24.18	24.31	1310924
2022-06-17	24.28	24.45	24.10	24.35	1803727
2022-06-21	24.57	25.18	24.52	25.02	1352015
2022-06-22	24.80	25.25	24.80	25.13	921732
2022-06-23	25.09	25.09	24.64	24.84	1146334
2022-06-24	24.73	25.05	24.61	25.04	920034
2022-06-27	24.55	24.63	24.41	24.44	1466797
2022-06-28	24.82	25.21	24.75	24.78	1573685
2022-06-29	24.64	24.67	24.38	24.46	877927
2022-06-30	24.18	24.28	23.85	24.15	1338373
2022-07-01	23.75	24.26	23.73	24.21	1579808
2022-07-05	23.50	23.61	23.21	23.61	2126405
2022-07-06	23.48	23.51	23.30	23.40	1289786
2022-07-07	23.71	24.13	23.71	24.08	1619684
2022-07-08	24.09	24.29	24.07	24.16	962079
2022-07-11	24.17	24.21	23.91	23.92	894293
2022-07-12	23.90	24.18	23.84	24.04	1100910
2022-07-13	24.11	24.48	24.11	24.42	1003323
2022-07-14	24.00	24.14	23.81	24.13	1087628
2022-07-15	24.37	24.73	24.36	24.62	977740
2022-07-18	24.79	25.07	24.70	24.75	1549644
2022-07-19	25.10	25.50	25.07	25.50	1462833
2022-07-20	25.58	25.58	25.29	25.33	1476276
2022-07-21	25.35	25.64	25.35	25.64	835336
2022-07-22	25.45	25.52	25.27	25.46	1335303
2022-07-25	25.66	25.73	25.48	25.62	1001321
2022-07-26	25.32	25.48	25.26	25.27	651654
2022-07-27	25.21	25.47	25.10	25.39	998886
2022-07-28	25.46	25.88	25.39	25.85	1311089
2022-07-29	25.48	25.75	25.35	25.72	1307081
2022-08-01	25.96	26.39	25.96	26.38	1155926
2022-08-02	26.31	26.41	26.02	26.02	859735
2022-08-03	25.93	26.21	25.54	25.82	1236864
2022-08-04	25.52	25.62	25.35	25.36	1435210
2022-08-05	25.12	25.23	24.91	25.02	1060553
2022-08-08	25.25	25.32	25.15	25.23	843353
2022-08-09	25.20	25.25	24.92	24.99	1269600
2022-08-10	25.89	26.83	25.85	26.79	1470226
2022-08-11	26.87	27.35	26.87	27.00	1189258
2022-08-12	26.93	27.12	26.75	27.04	1492008
2022-08-15	27.19	27.34	27.04	27.23	1211499
2022-08-16	27.05	27.09	26.81	26.95	1179486
2022-08-17	27.29	27.40	27.10	27.25	933629
2022-08-18	27.20	27.27	27.10	27.19	731814
2022-08-19	27.08	27.15	26.98	27.05	606497
2022-08-22	26.89	26.95	26.64	26.66	1013036
2022-08-23	26.61	26.90	26.59	26.63	632891
2022-08-24	26.74	27.15	26.57	26.93	735730
2022-08-25	26.72	27.04	26.64	27.03	676306
2022-08-26	26.95	26.97	26.32	26.34	733006
2022-08-29	26.42	26.92	26.42	26.80	1107091
2022-08-30	26.81	26.88	26.53	26.65	808183
2022-08-31	26.81	26.81	26.50	26.52	738191
2022-09-01	26.26	26.26	25.98	26.12	921843
2022-09-02	26.34	26.62	26.14	26.17	849678
2022-09-06	25.80	25.80	25.42	25.57	1281487
2022-09-07	25.39	25.83	25.30	25.77	1067718
2022-09-08	25.58	25.62	25.27	25.55	1424838
2022-09-09	25.93	26.02	25.81	25.95	844902
2022-09-12	25.94	26.19	25.94	26.08	930525
2022-09-13	25.41	25.65	25.10	25.19	1866510
2022-09-14	25.26	25.33	24.87	25.04	1135447
2022-09-15	24.89	25.13	24.69	24.79	729832
2022-09-16	24.54	24.68	24.50	24.57	861152
2022-09-19	24.46	24.84	24.34	24.84	980042
2022-09-20	24.54	24.60	24.31	24.39	1323633
2022-09-21	24.27	24.29	23.80	23.80	1166321
2022-09-22	24.24	24.32	23.87	23.95	1075502
2022-09-23	23.67	23.71	23.25	23.52	1385445
2022-09-26	23.06	23.26	22.67	22.81	1618601
2022-09-27	23.22	23.28	22.64	22.84	1860777
2022-09-28	22.66	23.06	22.54	22.93	1198424
2022-09-29	22.58	22.69	22.08	22.19	2066275
2022-09-30	21.88	21.98	21.53	21.59	1739518
2022-10-03	22.17	22.53	21.98	22.38	1381898
2022-10-04	22.74	22.96	22.69	22.94	1478029
2022-10-05	22.58	22.71	22.38	22.64	1066549
2022-10-06	22.67	22.75	22.46	22.52	1219888
2022-10-07	22.50	22.52	22.20	22.31	1196641
2022-10-10	22.22	22.23	21.97	22.07	1199904
2022-10-11	21.97	22.23	21.90	21.92	1689739
2022-10-12	21.77	21.97	21.63	21.76	1509650
2022-10-13	21.63	22.35	21.59	22.30	1539914
2022-10-14	22.35	22.35	21.93	22.02	1380778
2022-10-17	22.25	22.35	22.19	22.20	1119113
2022-10-18	22.29	22.29	21.73	21.94	1715450
2022-10-19	21.80	21.91	21.57	21.77	1338486
2022-10-20	21.80	21.98	21.62	21.67	1051523
2022-10-21	21.53	22.05	21.44	22.00	1521501
2022-10-24	21.84	22.08	21.78	22.02	1587462
2022-10-25	22.35	22.55	22.34	22.52	1867998
2022-10-26	22.78	22.93	22.65	22.78	1324094
2022-10-27	22.67	22.74	22.50	22.59	1267334
2022-10-28	22.61	22.88	22.53	22.83	1044775
2022-10-31	22.69	22.89	22.64	22.82	1012188
2022-11-01	23.10	23.17	22.80	22.97	1001807
2022-11-02	23.27	23.43	22.96	22.97	1331409
2022-11-03	22.85	22.98	22.58	22.87	926504
2022-11-04	23.12	23.53	23.12	23.45	1044719
2022-11-07	23.37	23.58	23.35	23.49	1142958
2022-11-08	23.65	23.86	23.60	23.69	951766
2022-11-09	23.04	23.04	22.20	22.36	1352273
2022-11-10	23.15	23.46	22.97	23.44	1018759
2022-11-11	23.68	24.05	23.63	23.98	1083609
2022-11-14	23.56	23.80	23.55	23.60	890558
2022-11-15	24.04	24.05	23.67	23.79	925094
2022-11-16	23.70	23.73	23.47	23.54	828766
2022-11-17	23.31	23.62	23.22	23.58	885002
2022-11-18	23.76	23.86	23.68	23.78	881030
2022-11-21	23.61	23.71	23.58	23.65	731142
2022-11-22	23.90	24.03	23.89	23.98	685698
2022-11-23	24.00	24.12	23.92	24.11	769046
2022-11-25	24.14	24.50	24.14	24.43	558870
2022-11-28	24.22	24.37	24.15	24.21	825076
2022-11-29	24.00	24.23	23.78	24.10	1858984
2022-11-30	24.36	24.53	23.99	24.50	940887
2022-12-01	24.50	24.69	24.45	24.60	849512
2022-12-02	24.16	24.23	23.99	24.17	1209864
2022-12-05	23.91	24.00	23.75	23.79	1180142
2022-12-06	23.87	23.94	23.50	23.70	963808
2022-12-07	23.88	23.95	23.77	23.85	1028470
2022-12-08	23.92	23.93	23.75	23.89	533918
2022-12-09	23.80	24.08	23.76	23.94	634702
2022-12-12	23.96	24.07	23.78	24.02	1189652
2022-12-13	24.60	24.74	24.23	24.32	1021341
2022-12-14	24.41	24.45	23.93	24.07	1562464
2022-12-15	23.95	24.01	23.67	23.78	796058
2022-12-16	23.64	23.80	23.51	23.57	1186386
2022-12-19	23.50	23.74	23.40	23.49	1158824
2022-12-20	23.45	23.63	23.43	23.45	1089372
2022-12-21	23.01	23.13	22.75	22.96	2369149
2022-12-22	23.05	23.14	22.71	22.94	1359150
2022-12-23	22.94	23.18	22.85	23.12	1106115
2022-12-27	22.88	23.01	22.77	22.92	1171239
2022-12-28	22.87	22.91	22.35	22.35	1237993
2022-12-29	22.68	22.96	22.61	22.90	1096327
2022-12-30	22.83	22.91	22.78	22.86	797414
2023-01-03	23.09	23.41	22.96	23.27	1878367
2023-01-04	23.39	23.62	23.34	23.49	1247308
2023-01-05	23.12	23.39	22.97	23.27	1490832
2023-01-06	23.42	24.04	23.36	23.96	1016738
2023-01-09	24.09	24.40	23.99	24.13	1177236
2023-01-10	23.99	24.09	23.90	24.08	858913
2023-01-11	23.79	24.03	23.75	23.89	1076573
2023-01-12	23.98	24.16	23.82	24.10	1187148
2023-01-13	23.74	23.80	23.44	23.58	2437353
2023-01-17	24.02	24.15	23.89	23.98	1451178
2023-01-18	24.34	24.34	23.78	23.80	898342
2023-01-19	23.65	23.71	23.53	23.66	705794
2023-01-20	23.72	23.98	23.65	23.95	858289
2023-01-23	23.78	24.25	23.77	24.16	1403672
2023-01-24	23.94	24.14	23.79	23.95	832352
2023-01-25	24.05	24.18	24.01	24.09	1086302
2023-01-26	24.22	24.32	24.07	24.27	551749
2023-01-27	24.42	24.64	24.31	24.59	735817
2023-01-30	24.46	24.52	24.31	24.34	1128780
2023-01-31	24.59	24.82	24.55	24.82	842938
2023-02-01	24.95	25.42	24.88	25.31	1066517
2023-02-02	24.95	25.30	24.89	25.19	1113076
2023-02-03	24.67	24.83	24.54	24.60	1387600
2023-02-06	24.52	24.61	24.33	24.60	1020200
2023-02-07	24.61	25.00	24.50	24.86	996591
2023-02-08	24.52	24.60	24.37	24.41	845415
2023-02-09	24.68	24.97	24.51	24.54	1151644
2023-02-10	24.74	25.21	24.41	25.13	1597217
2023-02-13	25.25	25.45	25.18	25.44	1053296
2023-02-14	25.15	25.30	25.04	25.20	890126
2023-02-15	25.09	25.26	25.06	25.22	747193
2023-02-16	25.21	25.48	25.13	25.31	727880
2023-02-17	25.40	25.57	25.30	25.54	832596
2023-02-21	26.03	26.28	25.86	25.90	2141340
2023-02-22	25.85	25.96	25.78	25.82	870142
2023-02-23	25.96	26.05	25.78	25.89	712997
2023-02-24	25.80	25.87	25.64	25.75	913909
2023-02-27	26.24	26.36	26.15	26.17	1187029
2023-02-28	26.02	26.09	25.94	25.97	923688
2023-03-01	26.28	26.40	26.17	26.21	1143045
2023-03-02	25.85	26.10	25.83	26.09	930925
2023-03-03	26.39	26.70	26.34	26.70	1838159
2023-03-06	26.70	26.75	26.58	26.60	863677
2023-03-07	26.73	26.74	26.33	26.40	845766
2023-03-08	26.52	26.64	26.45	26.55	623514
2023-03-09	26.77	26.83	26.37	26.40	1028513
2023-03-10	26.48	26.61	26.12	26.26	1085072
2023-03-13	25.74	25.91	25.63	25.72	1285969
2023-03-14	25.23	25.50	25.12	25.41	1279136
2023-03-15	24.96	25.00	24.60	24.89	1322424
2023-03-16	25.00	25.52	24.95	25.50	1645029
2023-03-17	25.19	25.28	24.91	24.93	1468250
2023-03-20	25.04	25.36	25.03	25.25	1598385
2023-03-21	25.55	25.62	25.40	25.53	916737
2023-03-22	25.67	25.94	25.51	25.53	968118
2023-03-23	25.86	25.95	25.48	25.64	895503
2023-03-24	25.63	25.71	25.42	25.70	761024
2023-03-27	25.88	25.97	25.75	25.87	578009
2023-03-28	25.80	25.94	25.80	25.86	749577
2023-03-29	26.15	26.17	25.99	26.13	898597
2023-03-30	26.34	26.38	26.15	26.22	710272
2023-03-31	26.41	26.50	26.34	26.49	762374
2023-04-03	26.67	26.79	26.58	26.79	893541
2023-04-04	27.00	27.08	26.77	26.92	997837
2023-04-05	26.64	26.66	26.45	26.58	847087
2023-04-06	26.29	26.30	26.08	26.13	797036
2023-04-10	26.05	26.38	26.05	26.36	1553719
2023-04-11	26.55	26.60	26.49	26.52	769005
2023-04-12	26.58	26.68	26.36	26.44	719255
2023-04-13	26.62	26.63	26.40	26.57	702741
2023-04-14	26.19	26.29	26.06	26.10	1148809
2023-04-17	26.18	26.40	26.10	26.40	1108820
2023-04-18	26.45	26.52	26.31	26.38	752668
2023-04-19	26.24	26.24	26.15	26.18	628477
2023-04-20	25.99	26.11	25.84	25.96	966926
2023-04-21	25.97	25.99	25.78	25.92	683038
2023-04-24	25.87	26.18	25.86	26.15	860286
2023-04-25	26.10	26.13	25.75	25.87	1020012
2023-04-26	25.92	26.05	25.76	25.80	1182749
2023-04-27	26.11	26.50	26.11	26.49	1264250
2023-04-28	26.32	26.59	26.28	26.58	980177
2023-05-01	26.60	26.70	26.36	26.39	1017373
2023-05-02	26.23	26.24	25.93	26.17	742178
2023-05-03	26.20	26.42	26.12	26.19	848427
2023-05-04	26.08	26.21	26.02	26.03	944702
2023-05-05	26.25	26.78	26.15	26.75	869658
2023-05-08	26.80	26.85	26.70	26.79	648801
2023-05-09	26.96	26.99	26.81	26.97	834411
2023-05-10	27.09	27.20	26.83	27.02	1237849
2023-05-11	27.26	27.60	27.22	27.59	1850397
2023-05-12	27.91	28.05	27.66	27.75	1280975
2023-05-15	27.60	27.63	27.49	27.60	992725
2023-05-16	27.81	28.00	27.77	27.90	1109650
2023-05-17	28.11	28.28	28.02	28.22	1225591
2023-05-18	28.24	28.35	28.17	28.29	612962
2023-05-19	28.20	28.31	28.11	28.20	713697
2023-05-22	28.58	28.71	28.51	28.56	1264760
2023-05-23	28.34	28.54	28.30	28.37	1053836
2023-05-24	28.44	28.44	28.17	28.23	1221174
2023-05-25	28.61	28.79	28.61	28.74	1460879
2023-05-26	28.51	28.79	28.45	28.67	961426
2023-05-30	29.06	29.12	28.79	28.87	1350231
2023-05-31	28.58	28.60	28.17	28.41	1184301
2023-06-01	28.59	28.84	28.49	28.84	835728
2023-06-02	29.37	29.66	29.31	29.59	1232579
2023-06-05	30.00	29.99	29.79	29.59	981939
2023-06-06	30.31	30.74	30.25	30.72	1424024
2023-06-07	29.95	30.00	29.74	29.93	1822567
2023-06-08	29.83	30.05	29.80	30.03	800110
2023-06-09	30.67	30.78	30.53	30.74	1818133
2023-06-12	30.90	31.06	30.87	31.05	759404
2023-06-13	31.66	31.90	31.66	31.81	1612001
2023-06-14	32.49	32.62	32.33	32.48	1564426
2023-06-15	31.99	32.17	31.84	32.00	2995693
2023-06-16	31.58	31.58	31.16	31.32	2602351
2023-06-20	30.85	30.86	30.47	30.47	1326035
2023-06-21	31.21	31.22	31.03	31.12	1354942
2023-06-22	30.97	31.07	30.88	30.96	574495
2023-06-23	30.05	30.23	29.99	30.15	1019595
2023-06-26	30.17	30.17	29.95	29.96	1298046
2023-06-27	29.96	30.24	29.95	30.22	705628
2023-06-28	30.45	30.60	30.43	30.55	1342614
2023-06-29	30.16	30.42	30.16	30.37	1267192
2023-06-30	30.16	30.37	30.16	30.31	1538513
2023-07-03	30.73	30.78	30.66	30.67	518729
2023-07-05	30.59	30.59	30.43	30.45	840297
2023-07-06	29.94	30.14	29.92	30.10	1342889
2023-07-07	29.99	30.36	29.95	30.18	1225709
2023-07-10	29.69	29.87	29.66	29.85	1107295
2023-07-11	29.80	29.94	29.76	29.94	1062902
2023-07-12	30.28	30.50	30.23	30.25	1064171
2023-07-13	30.45	30.54	30.37	30.39	627539
2023-07-14	30.30	30.32	30.18	30.23	744488
2023-07-17	30.20	30.25	29.97	30.16	1242352
2023-07-18	30.49	30.75	30.41	30.75	785710
2023-07-19	31.08	31.15	30.96	30.98	966045
2023-07-20	30.80	30.97	30.80	30.92	833157
2023-07-21	31.27	31.29	31.12	31.18	820312
2023-07-24	31.44	31.59	31.43	31.57	756533
2023-07-25	31.63	31.64	31.51	31.61	779555
2023-07-26	31.49	31.58	31.33	31.54	820481
2023-07-27	31.59	31.78	31.49	31.53	952126
2023-07-28	31.69	31.90	31.67	31.79	809382
2023-07-31	31.81	31.93	31.81	31.92	521186
2023-08-01	31.96	32.07	31.84	31.93	703934
2023-08-02	31.63	31.65	31.27	31.47	1204101
2023-08-03	30.65	30.85	30.43	30.79	950763
2023-08-04	30.95	31.14	30.82	30.85	694572
2023-08-07	31.06	31.19	30.94	31.19	611151
2023-08-08	31.17	31.17	30.85	31.15	947435
2023-08-09	31.91	32.38	31.90	32.00	1483773
2023-08-10	32.50	32.57	31.91	31.97	1280460
2023-08-11	31.89	31.94	31.73	31.88	1067891
2023-08-14	30.90	30.98	30.58	30.88	1378964
2023-08-15	30.74	30.84	30.68	30.71	809139
2023-08-16	30.33	30.48	30.20	30.20	821164
2023-08-17	30.45	30.54	30.18	30.23	760627
2023-08-18	30.20	30.42	30.13	30.35	825744
2023-08-21	30.39	30.69	30.39	30.66	772233
2023-08-22	30.92	30.98	30.80	30.80	855164
2023-08-23	31.25	31.54	31.24	31.51	820255
2023-08-24	31.16	31.24	30.87	30.88	725184
2023-08-25	31.08	31.21	30.84	31.12	494858
2023-08-28	31.71	31.90	31.69	31.88	853762
2023-08-29	31.43	31.87	31.40	31.86	699456
2023-08-30	31.87	31.95	31.77	31.85	567048
2023-08-31	32.23	32.36	32.19	32.33	736736
2023-09-01	32.56	32.57	32.23	32.33	792820
2023-09-05	32.89	33.10	32.83	32.97	1174181
2023-09-06	33.50	33.66	33.36	33.43	958015
2023-09-07	33.37	33.58	33.35	33.46	1316403
2023-09-08	33.47	33.64	33.42	33.55	1253768
2023-09-11	33.75	34.07	33.75	33.99	1012722
2023-09-12	34.23	34.42	34.06	34.33	1510177
2023-09-13	34.39	34.56	34.38	34.50	856551
2023-09-14	35.42	35.64	35.26	35.60	1219009
2023-09-15	35.49	35.68	35.29	35.34	791621
2023-09-18	35.21	35.29	34.94	35.22	1272688
2023-09-19	36.56	36.82	36.44	36.67	1912174
2023-09-20	36.19	36.65	36.13	36.13	926660
2023-09-21	35.39	35.42	35.21	35.24	906953
2023-09-22	35.52	35.64	35.22	35.23	1231642
2023-09-25	35.02	35.23	34.89	35.21	566176
2023-09-26	34.95	35.15	34.68	34.73	742907
2023-09-27	35.11	35.11	34.77	34.99	955516
2023-09-28	34.54	34.91	34.46	34.84	685892
2023-09-29	33.98	34.02	33.56	33.64	1249586
2023-10-02	33.50	33.78	33.47	33.58	1007168
2023-10-03	32.68	32.91	32.52	32.68	1233716
2023-10-04	31.60	31.83	31.40	31.83	1948362
2023-10-05	32.38	32.52	32.08	32.27	844767
2023-10-06	32.43	32.92	32.26	32.77	1301268
2023-10-09	32.62	32.99	32.51	32.90	628446
2023-10-10	33.39	33.67	33.38	33.55	837215
2023-10-11	33.72	33.95	33.66	33.81	664743
2023-10-12	34.18	34.40	33.83	34.09	1000441
2023-10-13	33.72	33.80	33.25	33.34	708483
2023-10-16	33.44	33.81	33.20	33.71	674001
2023-10-17	33.49	33.96	33.49	33.77	757362
2023-10-18	33.56	33.58	33.00	33.07	1086083
2023-10-19	33.07	33.12	32.50	32.56	1404566
2023-10-20	32.58	32.73	32.39	32.43	962173
2023-10-23	32.15	32.42	31.98	32.19	1156693
2023-10-24	32.19	32.33	32.11	32.23	980108
2023-10-25	32.38	32.59	32.26	32.30	1065102
2023-10-26	31.99	32.06	31.57	31.58	915095
2023-10-27	31.78	31.78	31.31	31.38	858414
2023-10-30	30.72	30.84	30.40	30.60	1283489
2023-10-31	30.34	30.75	30.34	30.75	1340121
2023-11-01	31.13	31.39	31.05	31.37	1418062
2023-11-02	31.58	31.88	31.48	31.84	1359324
2023-11-03	32.01	32.33	32.01	32.21	1169083
2023-11-06	32.51	32.52	32.20	32.29	913493
2023-11-07	32.19	32.27	31.95	32.10	1263481
2023-11-08	32.17	32.28	31.77	31.87	1991099
2023-11-09	32.02	32.05	30.91	30.92	1968911
2023-11-10	31.35	31.61	31.15	31.58	949484
2023-11-13	30.99	31.16	30.82	31.08	1245315
2023-11-14	31.98	32.25	31.98	32.21	1735653
2023-11-15	31.83	31.88	31.64	31.68	1150379
2023-11-16	31.90	31.94	31.69	31.80	1005042
2023-11-17	32.30	32.57	32.24	32.57	1064408
2023-11-20	31.57	31.66	31.27	31.58	1064076
2023-11-21	31.06	31.08	30.73	30.77	1041274
2023-11-22	31.13	31.23	31.03	31.22	809319
2023-11-24	31.45	31.70	31.45	31.63	545871
2023-11-27	31.25	31.29	31.09	31.13	765771
2023-11-28	30.86	31.07	30.77	30.93	991561
2023-11-29	30.75	30.92	30.61	30.61	1288443
2023-11-30	30.74	30.77	30.56	30.66	1290568
2023-12-01	30.88	31.17	30.82	31.17	1088767
2023-12-04	30.35	30.40	30.09	30.26	1049745
2023-12-05	30.50	30.62	30.42	30.51	742113
2023-12-06	31.03	31.16	30.77	30.78	1023076
2023-12-07	30.51	30.65	30.27	30.60	1301241
2023-12-08	30.33	30.61	30.26	30.48	1065797
2023-12-11	30.70	30.90	30.69	30.85	1400187
2023-12-12	30.45	30.57	30.28	30.51	748161
2023-12-13	30.28	30.68	30.15	30.62	965155
2023-12-14	29.60	30.16	29.57	29.98	2148069
2023-12-15	29.50	29.59	29.05	29.44	2753543
2023-12-18	29.94	30.10	29.77	29.81	1192321
2023-12-19	30.14	30.38	30.14	30.19	835767
2023-12-20	30.75	30.87	30.35	30.37	1483796
2023-12-21	30.47	30.58	30.30	30.56	893842
2023-12-22	30.58	30.78	30.50	30.59	692747
2023-12-26	30.38	30.71	30.38	30.60	481392
2023-12-27	30.50	30.57	30.42	30.51	558664
2023-12-28	30.60	30.72	30.60	30.65	450188
2023-12-29	30.97	31.04	30.83	30.91	733599
2024-01-02	30.69	30.95	30.68	30.79	664237
2024-01-03	30.65	30.78	30.57	30.60	1029613
2024-01-04	31.03	31.28	30.98	31.00	1253580
2024-01-05	31.62	32.05	31.62	31.75	956501
2024-01-08	31.77	32.03	31.64	32.03	1343064
2024-01-09	31.69	31.70	31.46	31.50	982753
2024-01-10	32.01	32.13	31.97	32.10	1445986
2024-01-11	32.46	32.50	32.11	32.18	1253037
2024-01-12	32.21	32.35	32.07	32.15	1036358
2024-01-16	32.00	32.14	31.92	32.05	961613
2024-01-17	31.70	31.87	31.70	31.85	805228
2024-01-18	32.52	32.73	32.42	32.69	1117267
2024-01-19	32.23	32.36	31.99	32.36	1045265
2024-01-22	32.56	32.62	32.46	32.56	755179
2024-01-23	32.31	32.42	32.22	32.38	796197
2024-01-24	32.30	32.43	32.17	32.20	1157648
2024-01-25	32.29	32.31	32.12	32.26	665134
2024-01-26	32.30	32.52	32.29	32.49	569267
2024-01-29	33.16	33.37	33.07	33.34	1160126
2024-01-30	33.39	33.49	33.34	33.38	722210
2024-01-31	33.62	33.87	33.49	33.49	1103218
2024-02-01	33.67	33.82	33.41	33.77	710196
2024-02-02	33.49	33.56	33.28	33.53	852322
2024-02-05	34.07	34.11	33.56	33.86	1398291
2024-02-06	34.15	34.55	34.13	34.42	986375
2024-02-07	34.87	34.98	34.79	34.93	860358
2024-02-08	34.73	35.18	34.64	35.16	1029155
2024-02-09	34.42	34.56	34.24	34.36	1169978
2024-02-12	34.27	34.61	34.27	34.48	607257
2024-02-13	34.21	34.28	33.88	34.06	1589244
2024-02-14	33.88	33.88	33.59	33.83	909455
2024-02-15	34.28	34.85	34.28	34.82	1079758
2024-02-16	34.79	34.93	34.67	34.74	667055
2024-02-20	34.80	34.85	34.54	34.63	578731
2024-02-21	34.79	34.97	34.73	34.94	1011181
2024-02-22	35.68	36.03	35.54	35.74	1623815
2024-02-23	35.79	35.90	35.68	35.82	756451
2024-02-26	35.69	35.82	35.58	35.66	698084
2024-02-27	35.50	35.50	35.17	35.25	695608
2024-02-28	35.28	35.49	35.21	35.37	503159
2024-02-29	35.72	35.78	35.43	35.59	573484
2024-03-01	35.88	36.10	35.88	36.07	895714
2024-03-04	35.91	36.09	35.82	35.98	1124448
2024-03-05	35.93	36.05	35.76	35.78	1610445
2024-03-06	36.46	36.61	36.20	36.24	3007379
2024-03-07	35.33	35.50	35.20	35.44	1148623
2024-03-08	35.80	35.97	35.50	35.52	844673
2024-03-11	35.00	35.05	34.61	34.68	1077635
2024-03-12	35.13	35.27	34.99	35.20	627707
2024-03-13	35.01	35.18	35.00	35.16	620653
2024-03-14	35.43	35.50	35.18	35.24	668562
2024-03-15	35.90	36.18	35.86	36.06	1121863
2024-03-18	36.56	36.68	36.36	36.43	2260684
2024-03-19	36.80	37.06	36.78	36.85	1371853
2024-03-20	36.85	37.16	36.85	37.08	3765769
2024-03-21	37.29	37.50	37.20	37.44	1361361
2024-03-22	37.66	37.90	37.61	37.68	1312490
2024-03-25	37.32	37.44	37.17	37.28	653953
2024-03-26	37.32	37.37	37.19	37.28	1903846
2024-03-27	37.30	37.34	37.06	37.32	1217901
2024-03-28	37.20	37.24	37.08	37.23	600894
2024-04-01	36.92	36.92	36.63	36.83	1026504
2024-04-02	36.32	36.45	36.22	36.34	933016
2024-04-03	36.24	36.59	36.24	36.42	1080118
2024-04-04	36.60	36.89	36.18	36.20	835405
2024-04-05	36.32	36.77	36.32	36.70	1009402
2024-04-08	36.90	37.26	36.85	37.01	678186
2024-04-09	37.28	37.34	36.85	37.04	906603
2024-04-10	36.80	36.80	36.50	36.58	833243
2024-04-11	36.76	36.78	36.34	36.65	491128
2024-04-12	36.41	36.49	36.07	36.10	1009730
2024-04-15	36.51	36.52	35.77	35.86	1007112
2024-04-16	35.34	35.36	35.08	35.13	1023007
2024-04-17	34.96	35.03	34.55	34.71	776854
2024-04-18	34.75	34.78	34.43	34.45	953171
2024-04-19	34.11	34.25	33.96	34.14	1009350
2024-04-22	34.21	34.65	34.18	34.55	1001473
2024-04-23	34.41	34.60	34.34	34.58	790765
2024-04-24	34.70	34.70	34.33	34.41	699334
2024-04-25	33.55	33.73	33.31	33.65	1147181
2024-04-26	33.64	33.90	33.63	33.85	1287540
2024-04-29	33.99	34.11	33.95	34.10	887989
2024-04-30	34.28	34.39	33.99	33.99	1152601
2024-05-01	33.92	34.17	33.79	33.82	964268
2024-05-02	34.25	34.46	34.12	34.36	646802
2024-05-03	34.62	34.77	34.45	34.59	743856
2024-05-06	34.71	34.99	34.71	34.96	494984
2024-05-07	34.70	34.70	34.31	34.33	797065
2024-05-08	33.77	33.97	33.64	33.88	739995
2024-05-09	33.78	33.97	33.77	33.94	826832
2024-05-10	34.19	34.55	33.65	33.78	1069734
2024-05-13	33.95	34.06	33.78	33.79	843530
2024-05-14	33.50	33.63	33.35	33.52	830954
2024-05-15	33.69	33.89	33.66	33.84	712470
2024-05-16	33.00	33.14	32.82	32.82	1109836
2024-05-17	33.30	33.32	33.09	33.24	616178
2024-05-20	33.90	34.05	33.79	33.86	1118617
2024-05-21	33.54	33.58	33.31	33.38	582314
2024-05-22	33.16	33.24	33.01	33.08	446730
2024-05-23	33.15	33.15	32.65	32.71	699108
2024-05-24	33.05	33.25	32.92	33.24	494381
2024-05-28	33.26	33.37	33.19	33.23	646714
2024-05-29	32.81	32.98	32.70	32.79	1115519
2024-05-30	33.09	33.41	33.06	33.31	2663000
2024-05-31	33.66	33.96	33.50	33.92	661251
2024-06-03	33.64	33.73	33.37	33.60	839268
2024-06-04	32.95	33.04	32.65	32.71	872177
2024-06-05	32.45	32.45	32.03	32.40	882521
2024-06-06	32.35	32.42	32.28	32.36	643008
2024-06-07	32.04	32.38	32.04	32.20	809406
2024-06-10	32.46	32.79	32.40	32.75	536390
2024-06-11	32.50	32.52	32.26	32.31	616622
2024-06-12	32.82	32.91	32.66	32.71	680594
2024-06-13	32.27	32.29	31.86	31.96	669263
2024-06-14	31.79	32.06	31.78	32.04	762108
2024-06-17	31.33	31.72	31.23	31.65	954731
2024-06-18	31.68	31.89	31.66	31.81	525983
2024-06-20	31.51	31.61	31.42	31.55	583340
2024-06-21	31.34	31.40	31.25	31.37	512474
2024-06-24	31.75	31.95	31.73	31.82	832161
2024-06-25	32.44	32.47	32.22	32.41	659021
2024-06-26	32.07	32.10	31.91	32.04	449588
2024-06-27	31.92	32.19	31.92	32.12	594781
2024-06-28	32.33	32.34	32.16	32.24	442224
2024-07-01	32.97	33.11	32.72	32.86	2236025
2024-07-02	32.34	32.43	32.28	32.40	1517636
2024-07-03	32.33	32.55	32.24	32.48	359419
2024-07-05	32.50	32.50	32.28	32.45	384068
2024-07-08	31.84	31.95	31.79	31.82	587418
2024-07-09	31.78	31.78	31.59	31.64	705369
2024-07-10	31.80	32.11	31.80	32.06	654826
2024-07-11	32.33	32.38	32.07	32.18	956538
2024-07-12	32.35	32.68	32.33	32.59	511361
2024-07-15	32.67	32.73	32.47	32.49	739528
2024-07-16	32.33	32.60	32.24	32.56	645431
2024-07-17	32.57	32.69	32.46	32.54	957386
2024-07-18	32.14	32.17	31.77	31.85	913848
2024-07-19	31.75	31.75	31.38	31.43	1301960
2024-07-22	32.03	32.35	32.02	32.33	1110583
2024-07-23	32.22	32.30	32.08	32.19	860101
2024-07-24	31.70	31.72	31.16	31.17	716867
2024-07-25	31.03	31.18	30.71	30.87	761966
2024-07-26	31.07	31.33	31.07	31.28	616310
2024-07-29	31.57	31.70	31.35	31.49	663353
2024-07-30	31.73	31.86	31.51	31.63	830475
2024-07-31	32.33	32.47	32.18	32.30	786944
2024-08-01	31.37	31.41	30.88	30.98	1128629
2024-08-02	30.27	30.49	29.80	30.03	1202372
2024-08-05	27.69	29.38	27.69	29.02	1789651
2024-08-06	29.65	29.76	29.22	29.60	1906152
2024-08-07	30.12	31.04	29.62	29.65	1696491
2024-08-08	29.65	29.75	29.12	29.44	1078992
2024-08-09	29.18	29.58	28.96	29.49	910141
2024-08-12	29.65	29.68	29.28	29.29	786493
2024-08-13	29.51	29.95	29.48	29.90	1005262
2024-08-14	30.65	30.68	30.45	30.60	636360
2024-08-15	31.55	31.79	31.51	31.67	1329070
2024-08-16	31.60	31.77	31.60	31.72	410998
2024-08-19	32.05	32.51	32.00	32.47	1228312
2024-08-20	32.19	32.28	31.82	31.83	682042
2024-08-21	32.19	32.28	32.03	32.17	617240
2024-08-22	32.30	32.32	31.98	32.02	518123
2024-08-23	32.39	32.74	32.30	32.69	514482
2024-08-26	32.11	32.23	32.00	32.02	793768
2024-08-27	32.46	32.69	32.46	32.59	523481
2024-08-28	32.51	32.74	32.49	32.55	532992
2024-08-29	32.80	33.14	32.73	32.90	546544
2024-08-30	32.99	33.07	32.82	32.95	738423
2024-09-03	32.86	32.95	32.34	32.36	561945
2024-09-04	31.84	31.96	31.66	31.77	716695
2024-09-05	32.14	32.42	32.14	32.37	736338
2024-09-06	32.12	32.23	31.28	31.31	544937
2024-09-09	31.54	31.79	31.52	31.53	787929
2024-09-10	31.21	31.32	30.52	30.84	2108290
2024-09-11	30.70	30.99	30.30	30.98	765160
2024-09-12	31.17	31.54	31.14	31.44	712723
2024-09-13	31.43	31.65	31.35	31.47	445180
2024-09-16	31.50	31.64	31.41	31.60	516412
2024-09-17	31.50	31.70	31.26	31.48	917358
2024-09-18	31.71	32.17	31.64	31.73	455671
2024-09-19	32.70	32.80	32.56	32.62	744743
2024-09-20	32.66	32.79	32.43	32.72	529309
2024-09-23	32.72	32.99	32.70	32.95	400384
2024-09-24	32.88	32.92	32.66	32.74	734182
2024-09-25	32.78	32.92	32.72	32.88	796015
2024-09-26	33.45	33.72	33.45	33.61	450812
2024-09-27	33.14	33.14	32.18	32.22	755087
2024-09-30	31.94	31.95	31.56	31.73	575173
2024-10-01	32.04	32.04	31.73	31.87	606839
2024-10-02	32.06	32.37	31.96	32.33	936706
2024-10-03	31.82	31.87	31.63	31.77	575708
2024-10-04	32.14	32.62	32.14	32.62	550986
2024-10-07	32.27	32.32	31.95	32.07	423707
2024-10-08	32.01	32.06	31.82	31.99	379697
2024-10-09	31.27	31.52	31.05	31.45	730879
2024-10-10	31.69	31.82	31.56	31.82	516182
2024-10-11	31.37	31.76	31.37	31.69	358231
2024-10-14	31.70	31.88	31.57	31.88	357328
2024-10-15	31.10	31.15	30.67	30.67	1037534
2024-10-16	30.96	31.10	30.93	31.08	477716
2024-10-17	31.12	31.12	30.94	30.98	717930
2024-10-18	30.97	31.04	30.87	30.96	554481
2024-10-21	30.69	30.71	30.42	30.50	693273
2024-10-22	30.29	30.48	30.23	30.44	881959
2024-10-23	30.48	30.63	30.25	30.41	760515
2024-10-24	30.42	30.42	30.16	30.29	512269
2024-10-25	30.35	30.43	30.16	30.23	555207
2024-10-28	30.80	31.06	30.80	31.00	676853
2024-10-29	31.01	31.12	30.91	31.06	630457
2024-10-30	30.82	30.91	30.76	30.80	553786
2024-10-31	30.61	30.63	30.20	30.31	571157
2024-11-01	30.32	30.40	30.21	30.29	514481
2024-11-04	30.40	30.56	30.25	30.27	556412
2024-11-05	30.19	30.39	30.08	30.30	903841
2024-11-06	28.58	29.14	27.27	27.87	3863067
2024-11-07	27.95	27.95	27.55	27.74	1177873
2024-11-08	27.12	27.23	26.70	26.80	1401539
2024-11-11	27.08	27.19	26.87	26.97	1073465
2024-11-12	27.00	27.00	26.45	26.59	1313762
2024-11-13	25.78	25.90	25.57	25.86	1393154
2024-11-14	25.71	25.95	25.70	25.78	1239966
2024-11-15	26.00	26.07	25.70	25.82	1151968
2024-11-18	26.30	26.67	26.28	26.52	1168095
2024-11-19	26.75	26.84	26.62	26.72	1232405
2024-11-20	26.28	26.35	26.03	26.18	789424
2024-11-21	26.15	26.31	26.10	26.23	862866
2024-11-22	26.29	26.69	26.29	26.66	971919
2024-11-25	26.68	26.84	26.63	26.67	954150
2024-11-26	26.16	26.20	25.81	25.87	1455393
2024-11-27	25.80	25.81	25.56	25.63	1548660
2024-11-29	25.90	25.93	25.71	25.90	588586
2024-12-02	25.95	26.12	25.87	26.06	965355
2024-12-03	26.34	26.38	26.08	26.33	1616351
2024-12-04	25.88	25.94	25.75	25.78	1394527
2024-12-05	25.75	25.88	25.67	25.70	1351067
2024-12-06	26.04	26.10	25.81	26.04	1726535
2024-12-09	26.13	26.46	26.09	26.12	1593771
2024-12-10	26.19	26.19	25.95	26.04	1014912
2024-12-11	25.94	26.07	25.81	26.05	1109327
2024-12-12	25.67	25.70	25.54	25.56	1398244
2024-12-13	25.48	25.52	25.33	25.46	1184546
2024-12-16	25.23	25.24	24.97	25.02	1957072
2024-12-17	25.00	25.93	24.93	25.26	4031975
2024-12-18	24.50	24.84	23.99	24.04	3146124
2024-12-19	23.55	23.84	23.49	23.70	2392253
2024-12-20	23.54	24.10	23.41	23.89	2519569
2024-12-23	27.33	27.49	26.32	26.93	6264285
2024-12-24	27.49	27.49	27.03	27.25	1889049
2024-12-26	28.10	28.46	27.86	28.37	3233951
2024-12-27	29.00	29.10	28.58	28.76	3091727
2024-12-30	28.98	28.98	28.40	28.50	1990717
2024-12-31	28.37	28.77	28.37	28.55	1453829
2025-01-02	28.59	28.61	28.19	28.43	1350770
2025-01-03	28.50	28.67	28.31	28.65	1562525
2025-01-06	30.20	30.27	29.68	29.78	3244285
2025-01-07	30.50	30.57	30.19	30.31	2302161
2025-01-08	30.15	30.15	29.78	29.98	1621298
2025-01-10	28.99	29.16	28.63	28.65	1484305
2025-01-13	28.62	28.68	28.48	28.62	1084602
2025-01-14	28.33	28.44	28.19	28.31	1417088
2025-01-15	28.46	28.48	28.12	28.17	1302958
2025-01-16	27.90	28.00	27.77	27.97	1130559
2025-01-17	28.17	28.33	28.15	28.24	852727
2025-01-21	28.43	28.74	28.35	28.70	814768
2025-01-22	28.55	28.61	28.45	28.45	856331
2025-01-23	28.44	28.62	28.39	28.60	712535
2025-01-24	28.55	28.75	28.48	28.66	819996
2025-01-27	28.63	28.83	28.59	28.81	912556
2025-01-28	28.71	28.79	28.48	28.72	1026863
2025-01-29	28.60	28.63	28.21	28.32	1125786
2025-01-30	28.66	28.87	28.61	28.67	907001
2025-01-31	28.57	28.58	28.11	28.34	1195936
2025-02-03	26.50	27.35	26.41	26.90	1655290
2025-02-04	26.98	27.64	26.41	27.54	2808849
2025-02-05	28.95	29.00	28.31	28.70	1974864
2025-02-06	28.50	28.51	28.28	28.31	1092382
2025-02-07	28.42	28.42	27.85	27.87	1037904
2025-02-10	28.06	28.09	27.93	28.00	657198
2025-02-11	27.84	28.04	27.84	27.94	703677
2025-02-12	27.35	27.70	27.28	27.58	1158623
2025-02-13	28.16	28.78	27.87	27.95	1259513
2025-02-14	28.81	28.97	28.61	28.69	1146986
2025-02-18	28.00	28.03	27.53	27.65	1123926
2025-02-19	27.28	27.29	27.02	27.14	1266776
2025-02-20	27.29	27.30	26.97	27.24	1015224
2025-02-21	27.58	27.58	27.13	27.15	919581
2025-02-24	27.28	27.29	26.91	27.05	801677
2025-02-25	27.70	27.82	27.42	27.64	958072
2025-02-26	28.01	28.11	27.82	27.89	1110495
2025-02-27	28.09	28.13	27.65	27.65	977491
2025-02-28	27.68	27.83	27.49	27.79	941742
2025-03-03	28.28	28.46	27.36	27.50	1715204
2025-03-04	27.52	27.64	27.02	27.33	1475870
2025-03-05	28.30	28.86	28.30	28.80	1372589
2025-03-06	28.75	28.94	28.62	28.80	1327770
2025-03-07	29.00	29.22	28.78	29.19	1120675
2025-03-10	29.15	29.33	28.76	28.93	809491

Explore More About HMC

Coins representing dividend payouts and trends

HMC Dividend History

Discover Honda Motor Company,'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

HMC Stock Split History

Discover Honda Motor Company,'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

HMC Historical Prices

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

Web Analytics