HMN Historical Prices

Summary

Key Stock Metrics

31.81

(July 5, 2024)

52-Week Low

44.44

(May 20, 2025)

52-Week High

48.15

(September 13, 2019)

All-Time High

42.58

(June 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-27	14.69	14.69	14.63	14.63	102000
1993-08-30	14.56	14.69	14.56	14.69	33800
1993-08-31	14.69	14.69	14.50	14.50	18000
1993-09-01	14.50	14.50	14.38	14.44	94600
1993-09-02	14.31	14.31	14.13	14.19	147400
1993-09-03	14.13	14.19	14.13	14.19	1600
1993-09-07	14.06	14.06	13.94	14.06	5600
1993-09-08	14.00	14.00	13.50	13.56	34200
1993-09-09	13.56	13.56	13.25	13.50	137600
1993-09-10	13.63	13.81	13.56	13.81	36800
1993-09-13	13.88	14.00	13.81	14.00	8400
1993-09-14	13.94	14.00	13.94	14.00	18200
1993-09-15	14.13	14.13	13.81	14.00	15000
1993-09-16	14.00	14.00	14.00	14.00	200
1993-09-17	13.88	13.88	13.69	13.69	98600
1993-09-20	13.69	13.69	13.69	13.69	7400
1993-09-21	13.50	13.50	13.31	13.31	51000
1993-09-22	13.31	13.38	13.31	13.38	33000
1993-09-23	13.31	13.56	13.31	13.56	15200
1993-09-24	13.50	13.56	13.50	13.56	20400
1993-09-27	13.63	13.63	13.63	13.63	1200
1993-09-28	13.63	13.63	13.25	13.25	62800
1993-09-29	13.31	13.31	13.25	13.31	100600
1993-09-30	13.25	13.25	13.13	13.19	51400
1993-10-01	13.31	13.50	13.31	13.50	2400
1993-10-04	13.56	13.63	13.50	13.50	4200
1993-10-05	13.50	13.63	13.50	13.56	21200
1993-10-06	13.63	13.63	13.56	13.63	3800
1993-10-07	13.69	13.81	13.69	13.81	43000
1993-10-08	13.88	14.00	13.88	14.00	57600
1993-10-11	14.00	14.00	13.88	13.88	152000
1993-10-12	13.88	13.94	13.81	13.81	46000
1993-10-13	13.81	13.81	13.81	13.81	3600
1993-10-14	13.81	13.88	13.81	13.88	1800
1993-10-15	13.81	13.81	13.69	13.75	49800
1993-10-18	13.69	13.69	13.38	13.38	54400
1993-10-19	13.50	13.50	13.25	13.25	16400
1993-10-20	13.31	13.38	13.13	13.19	15400
1993-10-21	13.25	13.25	13.19	13.19	1200
1993-10-22	13.25	13.25	13.13	13.19	107000
1993-10-25	13.13	13.19	13.13	13.19	15000
1993-10-26	13.19	13.44	13.19	13.25	110800
1993-10-27	13.19	13.25	13.13	13.19	124000
1993-10-28	13.25	13.25	13.06	13.13	113000
1993-10-29	13.13	13.13	13.00	13.00	49000
1993-11-01	12.88	12.88	12.63	12.69	151200
1993-11-02	12.69	12.69	12.50	12.50	317200
1993-11-03	12.25	12.25	11.56	11.88	853000
1993-11-04	12.00	12.00	11.81	11.88	381200
1993-11-05	11.63	12.00	11.63	12.00	131400
1993-11-08	12.00	12.19	12.00	12.19	110000
1993-11-09	12.25	12.31	12.19	12.31	86000
1993-11-10	12.31	12.31	12.19	12.19	154200
1993-11-11	12.25	12.25	12.06	12.06	84000
1993-11-12	11.94	12.06	11.94	12.00	128200
1993-11-15	12.00	12.00	12.00	12.00	326000
1993-11-16	12.00	12.00	11.88	11.94	50600
1993-11-17	11.88	11.94	11.88	11.94	11400
1993-11-18	11.94	11.94	11.88	11.94	4600
1993-11-19	11.88	11.88	11.13	11.13	200400
1993-11-22	11.25	11.44	11.25	11.31	81800
1993-11-23	11.44	11.63	11.44	11.63	43600
1993-11-24	11.69	12.00	11.69	12.00	162600
1993-11-26	11.88	12.00	11.88	12.00	12000
1993-11-29	12.00	12.00	11.63	11.63	17000
1993-11-30	11.63	11.69	11.56	11.56	49400
1993-12-01	11.69	12.00	11.69	12.00	29400
1993-12-02	11.88	12.13	11.88	11.94	76000
1993-12-03	11.88	12.00	11.75	12.00	39800
1993-12-06	12.00	12.19	11.94	11.94	75600
1993-12-07	12.00	12.13	11.88	12.13	166600
1993-12-08	12.06	12.25	12.06	12.25	63600
1993-12-09	12.13	12.25	12.00	12.25	116000
1993-12-10	12.31	12.31	12.31	12.31	34400
1993-12-13	12.44	12.63	12.25	12.25	38200
1993-12-14	12.25	12.63	12.25	12.50	209000
1993-12-15	12.63	12.81	12.56	12.69	64400
1993-12-16	12.69	12.69	12.63	12.63	35000
1993-12-17	12.81	12.81	12.63	12.81	350000
1993-12-20	12.81	13.00	12.81	13.00	141800
1993-12-21	12.88	12.88	12.25	12.25	266800
1993-12-22	12.31	12.31	12.13	12.25	263400
1993-12-23	12.25	12.88	12.25	12.75	175600
1993-12-27	12.81	12.81	12.81	12.81	4400
1993-12-28	12.81	12.94	12.63	12.94	29600
1993-12-29	12.94	12.94	12.75	12.88	22200
1993-12-30	12.75	12.75	12.63	12.63	4200
1993-12-31	12.69	12.69	12.50	12.50	22800
1994-01-03	12.50	12.56	12.44	12.44	207000
1994-01-04	12.44	12.44	12.38	12.38	32600
1994-01-05	12.25	12.38	12.25	12.31	533000
1994-01-06	12.13	12.13	12.00	12.13	309000
1994-01-07	12.00	12.13	12.00	12.13	208000
1994-01-10	12.13	12.19	12.13	12.13	42200
1994-01-11	12.19	12.31	12.13	12.31	95600
1994-01-12	12.19	12.19	11.81	11.88	101800
1994-01-13	11.88	11.88	11.38	11.81	195600
1994-01-14	11.88	11.94	11.81	11.81	18800
1994-01-17	11.75	11.88	11.38	11.69	36600
1994-01-18	11.56	11.69	11.50	11.56	96400
1994-01-19	11.50	11.50	11.50	11.50	29400
1994-01-20	11.50	11.50	11.38	11.38	51600
1994-01-21	11.38	11.50	11.38	11.50	170000
1994-01-24	11.63	11.94	11.63	11.75	35000
1994-01-25	11.75	12.00	11.75	11.75	68400
1994-01-26	11.81	11.88	11.75	11.81	65200
1994-01-27	11.69	11.88	11.69	11.88	5200
1994-01-28	11.88	12.06	11.81	12.06	119600
1994-01-31	12.00	12.06	11.88	12.06	47000
1994-02-01	12.50	12.75	12.38	12.69	89600
1994-02-02	12.69	12.69	12.25	12.38	84800
1994-02-03	12.25	12.25	12.06	12.19	12400
1994-02-04	12.06	12.13	11.75	11.88	40600
1994-02-07	11.88	11.88	11.69	11.69	32800
1994-02-08	11.69	11.69	11.38	11.38	102200
1994-02-09	11.44	11.50	11.44	11.50	18400
1994-02-10	11.56	11.63	11.50	11.56	137400
1994-02-11	11.56	11.56	11.50	11.56	5800
1994-02-14	11.63	11.75	11.63	11.69	10800
1994-02-15	11.63	11.69	11.50	11.56	1372200
1994-02-16	11.69	11.81	11.56	11.69	11600
1994-02-17	11.75	11.75	11.63	11.75	235800
1994-02-18	11.81	12.13	11.75	12.13	795400
1994-02-22	12.13	12.31	12.13	12.31	2000
1994-02-23	12.25	12.44	12.25	12.44	102200
1994-02-24	12.38	12.38	12.25	12.31	6000
1994-02-25	12.25	12.31	12.00	12.00	298600
1994-02-28	12.00	12.00	11.75	11.94	96400
1994-03-01	11.94	12.00	11.88	12.00	32000
1994-03-02	11.94	12.00	11.94	12.00	48800
1994-03-03	12.00	12.00	11.94	12.00	21400
1994-03-04	12.06	12.25	12.06	12.13	3800
1994-03-07	11.94	12.13	11.94	12.13	91800
1994-03-08	12.13	12.13	12.00	12.13	82200
1994-03-09	12.06	12.19	12.06	12.19	54400
1994-03-10	12.31	12.31	12.19	12.19	35600
1994-03-11	12.19	12.25	12.13	12.19	20600
1994-03-14	12.19	12.25	12.19	12.19	13000
1994-03-15	12.25	12.31	12.19	12.19	8600
1994-03-16	12.19	12.50	12.19	12.50	16200
1994-03-17	12.50	12.56	12.44	12.50	20200
1994-03-18	12.38	12.50	12.31	12.50	16800
1994-03-21	12.31	12.88	12.31	12.88	54200
1994-03-22	12.75	12.75	12.56	12.69	13800
1994-03-23	12.81	12.94	12.81	12.88	119000
1994-03-24	12.88	12.88	12.75	12.75	48200
1994-03-25	12.88	12.88	12.88	12.88	9000
1994-03-28	12.75	12.81	12.75	12.75	59000
1994-03-29	12.63	12.63	12.25	12.25	40400
1994-03-30	12.38	12.44	12.13	12.13	31600
1994-03-31	12.13	12.19	12.00	12.00	30800
1994-04-04	12.00	12.19	12.00	12.00	30600
1994-04-05	12.13	12.19	12.00	12.19	37200
1994-04-06	12.25	12.50	12.25	12.50	24200
1994-04-07	12.63	12.75	12.63	12.75	34000
1994-04-08	12.63	14.25	12.59	14.25	363600
1994-04-11	14.00	14.00	13.31	13.69	883200
1994-04-12	13.81	13.81	13.69	13.69	145600
1994-04-13	13.56	13.56	13.31	13.50	262000
1994-04-14	13.50	13.69	13.50	13.69	37400
1994-04-15	13.69	13.69	13.50	13.56	24600
1994-04-18	13.56	13.69	13.56	13.63	129200
1994-04-19	13.63	13.69	13.56	13.56	151800
1994-04-20	13.63	13.63	13.50	13.50	71400
1994-04-21	13.69	13.69	13.50	13.50	61600
1994-04-22	13.50	13.88	13.50	13.88	565000
1994-04-25	13.50	13.63	13.50	13.56	159200
1994-04-26	13.44	13.63	13.44	13.56	47600
1994-04-28	13.69	13.88	13.69	13.75	48200
1994-04-29	13.63	13.75	13.63	13.75	52000
1994-05-02	13.75	14.00	13.75	14.00	58800
1994-05-03	13.88	13.88	13.75	13.81	81600
1994-05-04	13.69	13.75	13.69	13.75	217600
1994-05-05	13.69	13.75	13.69	13.75	16400
1994-05-06	13.75	13.75	13.63	13.63	617800
1994-05-09	13.88	13.88	13.63	13.63	65200
1994-05-10	13.56	13.69	13.38	13.38	117600
1994-05-11	13.44	13.63	13.31	13.63	514800
1994-05-12	13.56	13.88	13.38	13.69	54800
1994-05-13	13.69	13.72	13.56	13.69	13000
1994-05-16	13.69	13.69	13.63	13.69	60200
1994-05-17	13.75	13.81	13.56	13.63	184000
1994-05-18	13.69	13.75	13.63	13.75	50400
1994-05-19	13.75	13.75	13.63	13.69	38000
1994-05-20	13.69	13.75	13.63	13.63	27400
1994-05-23	13.69	13.69	13.69	13.69	4200
1994-05-24	13.69	13.69	13.50	13.50	55800
1994-05-25	13.44	13.63	13.44	13.50	59200
1994-05-26	13.63	13.69	13.63	13.69	14200
1994-05-27	13.63	13.63	13.56	13.56	110400
1994-05-31	13.63	13.63	13.44	13.50	16400
1994-06-01	13.63	13.75	13.63	13.63	19000
1994-06-02	14.19	14.38	14.06	14.31	206200
1994-06-03	14.31	14.31	14.19	14.31	109400
1994-06-06	14.31	14.38	14.25	14.31	35800
1994-06-07	14.31	14.31	14.25	14.25	18200
1994-06-08	14.25	14.25	14.25	14.25	1600
1994-06-09	14.06	14.06	14.00	14.00	19000
1994-06-10	14.00	14.06	14.00	14.06	82800
1994-06-13	14.06	14.06	14.00	14.00	2000
1994-06-14	13.94	14.00	13.94	14.00	37800
1994-06-15	14.00	14.00	13.88	13.94	8200
1994-06-16	14.00	14.00	13.94	14.00	19600
1994-06-17	14.00	14.00	13.63	13.75	295800
1994-06-20	13.81	13.88	13.69	13.69	4000
1994-06-21	13.69	13.69	13.50	13.63	30600
1994-06-22	13.63	13.63	13.63	13.63	9000
1994-06-23	13.63	13.63	13.50	13.50	38600
1994-06-24	13.38	13.44	13.25	13.38	23400
1994-06-27	13.25	13.38	13.25	13.31	5600
1994-06-28	13.38	13.38	13.25	13.25	12400
1994-06-29	13.31	13.38	13.25	13.25	9400
1994-06-30	13.25	13.63	13.25	13.63	46200
1994-07-01	13.50	13.56	13.44	13.50	23200
1994-07-05	13.44	13.50	13.44	13.50	2000
1994-07-06	13.50	13.50	13.25	13.25	42000
1994-07-07	13.25	13.25	13.13	13.19	2400
1994-07-08	13.19	13.19	13.00	13.13	65600
1994-07-11	13.13	13.13	13.13	13.13	12200
1994-07-12	13.00	13.00	12.88	12.88	11800
1994-07-13	12.94	13.31	12.94	13.25	82200
1994-07-14	13.13	13.50	13.13	13.44	36200
1994-07-15	13.44	13.44	13.44	13.44	2400
1994-07-18	13.31	13.38	13.31	13.31	10000
1994-07-19	13.31	13.31	13.31	13.31	2600
1994-07-20	13.38	13.38	13.38	13.38	800
1994-07-21	13.38	13.38	13.13	13.13	31600
1994-07-22	13.13	13.13	13.06	13.06	10000
1994-07-25	13.13	13.13	13.00	13.06	32400
1994-07-26	13.06	13.31	13.06	13.25	376200
1994-07-27	13.19	13.31	13.19	13.25	33400
1994-07-28	13.19	13.38	13.19	13.31	12400
1994-07-29	13.25	13.44	13.25	13.31	104000
1994-08-01	13.44	13.44	13.38	13.38	15000
1994-08-02	13.38	13.38	13.19	13.19	86800
1994-08-03	13.19	13.31	13.19	13.25	125800
1994-08-04	13.25	13.25	13.19	13.25	50000
1994-08-05	13.13	13.13	13.13	13.13	8000
1994-08-08	13.25	13.44	13.19	13.38	17600
1994-08-09	13.38	13.44	13.31	13.38	31800
1994-08-10	13.44	13.44	13.31	13.44	63000
1994-08-11	13.44	13.44	13.38	13.38	4200
1994-08-12	13.44	13.44	13.19	13.19	33400
1994-08-15	13.19	13.25	13.19	13.25	3600
1994-08-16	13.25	13.25	13.13	13.25	53000
1994-08-17	13.25	13.25	13.13	13.13	11600
1994-08-18	13.13	13.13	13.00	13.00	102200
1994-08-19	13.06	13.19	13.06	13.19	7600
1994-08-22	13.13	13.19	13.13	13.19	15600
1994-08-23	13.19	13.44	13.13	13.44	76800
1994-08-24	13.38	13.63	13.38	13.50	6800
1994-08-25	13.63	13.63	13.25	13.25	119400
1994-08-26	13.19	13.19	13.13	13.19	55400
1994-08-29	13.06	13.19	13.06	13.19	26400
1994-08-30	13.06	13.50	13.06	13.31	77600
1994-08-31	13.38	13.44	13.38	13.44	18800
1994-09-01	13.31	13.31	13.31	13.31	41000
1994-09-02	13.44	13.44	13.31	13.38	18600
1994-09-06	13.31	13.44	13.31	13.44	2800
1994-09-07	13.50	13.63	13.44	13.56	61000
1994-09-08	13.56	13.63	13.56	13.63	31200
1994-09-09	13.56	13.63	13.38	13.38	30400
1994-09-12	13.31	13.38	13.31	13.38	27000
1994-09-13	13.44	13.50	13.19	13.19	123400
1994-09-14	13.13	13.19	13.00	13.13	57800
1994-09-15	13.13	13.19	13.13	13.13	100200
1994-09-16	13.19	13.25	13.13	13.19	87800
1994-09-19	13.13	13.19	13.13	13.13	160200
1994-09-20	13.13	13.19	13.06	13.13	203400
1994-09-21	13.13	13.44	13.06	13.38	233600
1994-09-22	13.31	13.31	13.06	13.13	157000
1994-09-23	13.13	13.13	12.81	12.81	239800
1994-09-26	12.69	12.81	12.38	12.69	94800
1994-09-27	12.63	12.63	12.50	12.50	12200
1994-09-28	12.50	12.50	12.38	12.38	10400
1994-09-29	12.25	12.25	12.00	12.25	42400
1994-09-30	12.25	12.25	12.13	12.19	4400
1994-10-03	12.06	12.06	11.94	11.94	32200
1994-10-04	12.00	12.06	11.88	11.88	63600
1994-10-05	11.88	11.88	11.31	11.38	306200
1994-10-06	11.50	11.50	11.25	11.25	198800
1994-10-07	11.25	11.25	11.13	11.13	126600
1994-10-10	11.19	11.25	11.06	11.19	12600
1994-10-11	11.25	11.44	11.25	11.31	98800
1994-10-12	11.38	11.50	11.38	11.44	66800
1994-10-13	11.38	11.44	11.38	11.44	112200
1994-10-14	11.38	11.38	11.31	11.38	33200
1994-10-17	11.38	11.44	11.38	11.44	130600
1994-10-18	11.44	11.44	11.38	11.44	201000
1994-10-19	11.38	11.63	11.38	11.56	109800
1994-10-20	11.50	11.56	11.38	11.44	280400
1994-10-21	11.44	11.44	11.44	11.44	1400
1994-10-24	11.44	11.44	11.25	11.31	8600
1994-10-25	11.25	11.25	11.00	11.06	42200
1994-10-26	11.00	11.00	10.81	11.00	266600
1994-10-27	11.00	11.00	10.81	10.81	34000
1994-10-28	10.81	10.94	10.81	10.81	39000
1994-10-31	10.75	10.81	10.50	10.81	118000
1994-11-01	10.81	10.81	10.75	10.81	104600
1994-11-02	10.75	10.81	10.75	10.75	76400
1994-11-03	10.75	10.75	10.63	10.69	51800
1994-11-04	10.75	10.75	10.56	10.56	146800
1994-11-07	10.44	10.50	10.06	10.25	241600
1994-11-08	10.38	10.63	10.38	10.63	32400
1994-11-09	10.50	11.00	10.50	10.88	115200
1994-11-10	10.81	10.88	10.75	10.81	25000
1994-11-11	10.75	10.75	10.56	10.75	57000
1994-11-14	10.69	10.69	10.63	10.63	4400
1994-11-15	10.63	10.81	10.63	10.75	133200
1994-11-16	10.81	11.06	10.75	11.06	79400
1994-11-17	11.06	11.06	10.88	10.94	37600
1994-11-18	10.88	10.88	10.75	10.75	15200
1994-11-21	10.69	10.81	10.56	10.63	75400
1994-11-22	10.50	10.50	10.31	10.31	8800
1994-11-23	10.25	10.44	10.13	10.31	34600
1994-11-25	10.13	10.13	10.13	10.13	2000
1994-11-28	10.13	10.31	10.13	10.31	28800
1994-11-29	10.31	10.31	10.13	10.13	9400
1994-11-30	10.13	10.13	10.00	10.00	68400
1994-12-01	10.00	10.00	9.94	10.00	18400
1994-12-02	9.94	10.00	9.88	9.94	47600
1994-12-05	9.88	10.00	9.75	9.75	150800
1994-12-06	9.56	9.69	9.56	9.56	30200
1994-12-07	9.75	9.75	9.63	9.63	70200
1994-12-08	9.94	10.19	9.94	10.13	72200
1994-12-09	10.13	10.13	10.06	10.13	47800
1994-12-12	10.25	10.38	10.06	10.25	30800
1994-12-13	10.38	10.44	10.25	10.38	20200
1994-12-14	10.50	10.88	10.44	10.81	51800
1994-12-15	10.81	11.25	10.81	11.25	67000
1994-12-16	11.25	11.44	11.13	11.44	40000
1994-12-19	11.38	11.44	11.31	11.38	11600
1994-12-20	11.38	11.38	11.13	11.13	26000
1994-12-21	11.13	11.13	10.69	10.81	71800
1994-12-22	10.75	10.75	10.63	10.63	21200
1994-12-23	10.69	10.69	10.44	10.63	13600
1994-12-27	10.44	10.81	10.31	10.75	64000
1994-12-28	10.75	11.00	10.75	11.00	16800
1994-12-29	11.00	11.81	11.00	11.50	108200
1994-12-30	11.63	11.63	10.63	10.63	137200
1995-01-03	11.00	11.25	11.00	11.25	109000
1995-01-04	11.25	11.63	11.25	11.56	12200
1995-01-05	11.56	11.88	11.50	11.75	19200
1995-01-06	11.69	11.69	11.44	11.44	21600
1995-01-09	11.50	11.50	11.50	11.50	800
1995-01-10	11.50	11.50	11.44	11.44	18000
1995-01-11	11.31	11.44	11.31	11.44	4800
1995-01-12	11.31	11.31	11.31	11.31	5000
1995-01-13	11.25	11.25	10.94	10.94	44600
1995-01-16	11.06	11.19	10.88	10.88	43600
1995-01-17	10.63	10.88	10.63	10.81	64800
1995-01-18	10.88	10.94	10.88	10.94	31800
1995-01-19	11.06	11.13	11.06	11.13	75200
1995-01-20	11.19	11.19	11.13	11.13	73200
1995-01-23	11.06	11.13	11.00	11.13	39400
1995-01-24	11.06	11.19	11.06	11.19	47800
1995-01-25	11.19	11.19	11.00	11.00	68600
1995-01-26	11.00	11.06	11.00	11.06	46200
1995-01-30	11.06	11.13	11.00	11.00	105200
1995-01-31	10.94	11.00	10.88	10.88	65800
1995-02-01	10.81	10.94	10.81	10.88	89400
1995-02-02	10.81	10.81	10.69	10.81	30600
1995-02-03	10.75	10.81	10.63	10.81	51800
1995-02-06	10.81	10.88	10.75	10.75	126800
1995-02-07	10.69	10.75	10.63	10.75	63800
1995-02-08	10.69	10.81	10.69	10.81	326000
1995-02-09	10.81	10.94	10.81	10.94	140600
1995-02-10	10.94	11.38	10.94	11.38	102000
1995-02-13	11.31	11.63	11.31	11.63	76000
1995-02-14	11.63	11.75	11.56	11.75	52600
1995-02-15	11.75	11.88	11.75	11.81	42600
1995-02-16	11.88	11.88	11.75	11.75	20400
1995-02-17	11.88	11.88	11.75	11.75	22400
1995-02-21	11.75	11.75	11.75	11.75	800
1995-02-22	11.72	11.75	11.72	11.75	14000
1995-02-23	11.75	11.75	11.63	11.69	16000
1995-02-24	11.75	11.75	11.69	11.75	25600
1995-02-27	11.81	11.81	11.75	11.75	42200
1995-02-28	11.75	12.00	11.75	12.00	58000
1995-03-01	11.88	11.88	11.69	11.69	16000
1995-03-02	11.63	11.63	11.50	11.50	7600
1995-03-03	11.56	11.63	11.38	11.38	48000
1995-03-06	11.25	11.25	11.25	11.25	12800
1995-03-07	11.13	11.13	11.06	11.06	28800
1995-03-08	11.06	11.06	10.75	10.75	44800
1995-03-09	10.69	10.94	10.69	10.94	192000
1995-03-10	11.00	11.13	10.94	11.13	22200
1995-03-13	11.19	11.69	11.19	11.69	61800
1995-03-14	11.69	11.88	11.69	11.88	52400
1995-03-15	11.94	11.94	11.63	11.75	54400
1995-03-16	11.75	11.75	11.75	11.75	62200
1995-03-17	11.75	11.75	11.75	11.75	24000
1995-03-20	11.69	11.75	11.63	11.63	57400
1995-03-21	11.69	11.69	11.63	11.63	10400
1995-03-22	11.56	11.56	11.44	11.44	5600
1995-03-23	11.44	11.56	11.25	11.56	59800
1995-03-24	11.63	11.69	11.50	11.50	55800
1995-03-27	11.56	11.56	11.50	11.50	5000
1995-03-28	11.50	11.63	11.44	11.63	24800
1995-03-29	11.56	11.63	11.38	11.44	24000
1995-03-30	11.38	11.38	11.38	11.38	3600
1995-03-31	11.38	11.38	11.06	11.06	35200
1995-04-03	11.13	11.25	11.13	11.25	8200
1995-04-04	11.31	11.50	11.31	11.50	25200
1995-04-05	11.50	11.56	11.50	11.50	9200
1995-04-06	11.56	11.56	11.50	11.53	8200
1995-04-07	11.56	11.56	11.38	11.56	17400
1995-04-10	11.56	11.63	11.56	11.63	17400
1995-04-11	11.56	11.63	11.56	11.56	8800
1995-04-12	11.50	11.56	11.50	11.50	7200
1995-04-13	11.50	11.56	11.50	11.50	1400
1995-04-17	11.56	11.56	11.44	11.44	4000
1995-04-18	11.56	11.63	11.44	11.50	62600
1995-04-19	11.44	11.44	11.25	11.25	3200
1995-04-20	11.13	11.13	11.00	11.00	27400
1995-04-21	11.00	11.00	10.88	10.88	11200
1995-04-24	10.88	10.94	10.69	10.69	47400
1995-04-25	10.81	10.94	10.75	10.88	96600
1995-04-26	10.88	10.88	10.75	10.75	206400
1995-04-27	10.75	10.75	10.56	10.56	56400
1995-04-28	10.56	10.56	10.19	10.31	217800
1995-05-01	10.38	10.44	10.38	10.44	139200
1995-05-02	10.38	10.50	10.38	10.44	73400
1995-05-03	11.00	11.13	10.75	10.75	441400
1995-05-04	10.75	10.81	10.44	10.44	100200
1995-05-05	10.31	10.38	10.06	10.38	154000
1995-05-08	10.38	10.56	10.38	10.56	177600
1995-05-09	10.56	11.00	10.56	11.00	239400
1995-05-10	11.06	11.19	11.00	11.00	87200
1995-05-11	11.00	11.06	11.00	11.06	37400
1995-05-12	11.00	11.06	11.00	11.00	59800
1995-05-15	11.13	11.50	11.06	11.50	39800
1995-05-16	11.50	11.50	11.38	11.44	52400
1995-05-17	11.50	11.50	11.44	11.50	103200
1995-05-18	11.50	11.50	11.31	11.31	57000
1995-05-19	11.19	11.31	11.13	11.31	62200
1995-05-22	11.25	11.50	11.25	11.44	48200
1995-05-23	11.44	11.44	11.13	11.19	28600
1995-05-24	11.31	11.31	11.00	11.00	19400
1995-05-25	11.00	11.00	10.88	10.94	114200
1995-05-26	10.94	11.31	10.94	11.25	61800
1995-05-30	11.38	11.44	11.31	11.44	34000
1995-05-31	11.31	11.50	11.31	11.50	51600
1995-06-01	11.50	12.13	11.50	12.00	231600
1995-06-02	11.88	12.06	11.88	12.00	198200
1995-06-05	12.06	12.13	12.00	12.06	52600
1995-06-06	12.06	12.06	12.06	12.06	52600
1995-06-07	12.06	12.19	12.06	12.19	126000
1995-06-08	12.13	12.19	12.13	12.19	47800
1995-06-09	12.13	12.19	12.13	12.19	46800
1995-06-12	12.19	12.19	12.13	12.19	43200
1995-06-13	12.25	12.25	12.00	12.13	292400
1995-06-14	12.13	12.25	12.13	12.19	192000
1995-06-15	12.25	12.25	12.13	12.25	106600
1995-06-16	12.25	12.25	12.13	12.13	10600
1995-06-19	12.13	12.13	12.06	12.13	72800
1995-06-20	12.13	12.13	12.13	12.13	50600
1995-06-21	12.13	12.19	12.13	12.19	198600
1995-06-22	12.13	12.19	12.13	12.19	85400
1995-06-23	12.13	12.19	12.13	12.19	27400
1995-06-26	12.13	12.13	11.94	11.94	111800
1995-06-27	11.94	11.94	11.69	11.69	180000
1995-06-28	11.66	11.69	11.66	11.69	21200
1995-06-29	11.69	11.69	11.44	11.50	59800
1995-06-30	11.44	11.50	11.19	11.50	82400
1995-07-03	11.56	11.56	11.50	11.50	2600
1995-07-05	11.50	11.78	11.50	11.69	37600
1995-07-06	11.69	11.97	11.69	11.94	49200
1995-07-07	11.94	12.00	11.94	11.94	54000
1995-07-10	11.97	12.00	11.75	11.75	56800
1995-07-11	11.81	12.00	11.81	12.00	90800
1995-07-12	11.94	11.94	11.81	11.81	101000
1995-07-13	11.81	12.06	11.81	12.00	432000
1995-07-14	12.06	12.06	12.00	12.06	5200
1995-07-17	12.00	12.13	12.00	12.06	44400
1995-07-18	12.06	12.06	11.69	11.69	286800
1995-07-19	11.31	11.69	11.31	11.69	144200
1995-07-20	11.75	12.63	11.75	12.63	3873600
1995-07-21	12.50	12.75	12.50	12.75	549800
1995-07-24	12.63	12.69	12.56	12.69	284800
1995-07-25	12.63	12.69	12.50	12.56	409800
1995-07-26	12.56	12.75	12.56	12.69	298200
1995-07-27	12.75	13.00	12.75	12.88	367400
1995-07-28	12.81	12.81	12.56	12.56	249600
1995-07-31	12.69	12.81	12.69	12.81	15600
1995-08-01	12.81	12.81	12.56	12.63	31600
1995-08-02	12.75	12.81	12.63	12.69	60600
1995-08-03	12.69	12.75	12.69	12.69	57600
1995-08-04	12.75	12.88	12.69	12.81	46400
1995-08-07	12.81	12.88	12.75	12.88	118800
1995-08-08	12.88	12.88	12.81	12.88	91800
1995-08-09	12.94	13.00	12.81	12.81	37200
1995-08-10	12.88	12.94	12.81	12.81	52200
1995-08-11	12.81	12.88	12.50	12.69	149600
1995-08-14	12.69	12.88	12.63	12.81	25800
1995-08-15	12.88	12.94	12.75	12.94	77400
1995-08-16	12.88	12.94	12.88	12.88	23600
1995-08-17	12.94	13.00	12.94	13.00	13600
1995-08-18	13.00	13.19	13.00	13.19	6200
1995-08-21	13.19	13.38	13.13	13.38	17600
1995-08-22	13.31	13.38	13.25	13.31	91800
1995-08-23	13.50	13.75	13.50	13.50	160400
1995-08-24	13.56	13.56	13.50	13.50	26200
1995-08-25	13.56	13.69	13.56	13.69	66600
1995-08-28	13.56	13.63	13.44	13.50	43400
1995-08-29	13.44	13.56	13.44	13.50	36600
1995-08-30	13.50	13.63	13.44	13.63	25400
1995-08-31	13.63	14.31	13.50	14.19	286600
1995-09-01	14.13	14.13	13.88	13.88	56400
1995-09-05	13.94	13.94	13.44	13.69	73800
1995-09-06	13.69	14.00	13.69	13.94	50200
1995-09-07	13.94	14.00	13.81	13.88	115000
1995-09-08	13.75	14.13	13.75	14.00	30200
1995-09-11	14.00	14.56	14.00	14.38	113200
1995-09-12	14.38	14.38	13.94	14.13	81600
1995-09-13	14.19	14.31	14.19	14.31	10400
1995-09-14	14.38	14.56	14.38	14.50	116200
1995-09-15	14.56	14.63	14.44	14.44	78800
1995-09-18	14.38	14.38	14.06	14.06	31400
1995-09-19	13.81	13.81	13.75	13.75	31400
1995-09-20	13.81	13.94	13.75	13.75	59200
1995-09-21	13.75	13.75	13.69	13.69	91800
1995-09-22	13.75	14.06	13.69	14.06	56800
1995-09-25	14.06	14.06	13.88	14.06	216000
1995-09-26	14.00	14.13	13.94	14.00	76000
1995-09-27	13.94	14.00	13.94	13.94	4400
1995-09-28	13.88	13.88	13.69	13.88	107600
1995-09-29	13.88	13.94	13.75	13.75	136000
1995-10-02	13.81	13.81	13.63	13.63	141000
1995-10-03	13.75	13.81	13.63	13.69	23400
1995-10-04	13.69	13.75	13.56	13.63	270600
1995-10-05	13.69	13.81	13.69	13.75	156000
1995-10-06	13.75	13.75	13.56	13.63	27200
1995-10-09	13.56	13.56	12.88	13.25	160600
1995-10-10	13.25	13.25	13.06	13.06	63000
1995-10-11	13.06	13.13	13.06	13.13	48200
1995-10-12	13.13	13.13	12.94	13.00	83800
1995-10-13	13.06	13.19	13.06	13.06	100200
1995-10-16	13.13	13.13	13.00	13.13	110000
1995-10-17	13.19	13.50	13.19	13.44	35800
1995-10-18	13.44	13.63	13.38	13.44	283400
1995-10-19	13.38	13.56	13.38	13.56	56600
1995-10-20	13.56	13.56	13.44	13.44	47600
1995-10-23	13.50	13.50	13.44	13.50	35800
1995-10-24	13.56	13.56	13.50	13.56	15200
1995-10-25	13.56	13.63	13.38	13.38	90200
1995-10-26	13.25	13.38	13.25	13.25	37000
1995-10-27	13.25	13.25	13.22	13.25	41000
1995-10-30	13.25	13.31	13.25	13.25	24600
1995-10-31	13.31	13.38	13.25	13.31	71000
1995-11-01	13.44	13.50	13.44	13.50	117400
1995-11-02	13.44	13.56	13.44	13.56	300600
1995-11-03	13.69	13.75	13.63	13.63	83000
1995-11-06	13.69	13.69	13.63	13.63	3600
1995-11-07	13.63	13.81	13.63	13.81	30000
1995-11-08	13.88	13.88	13.75	13.75	43400
1995-11-09	13.81	13.88	13.75	13.75	67000
1995-11-10	13.75	13.88	13.75	13.88	49800
1995-11-13	13.81	13.88	13.75	13.81	28600
1995-11-14	13.75	13.75	13.56	13.56	91600
1995-11-15	13.63	13.63	13.50	13.50	63800
1995-11-16	13.63	13.75	13.63	13.75	8600
1995-11-17	13.69	13.94	13.63	13.94	59200
1995-11-20	14.00	14.63	13.94	14.13	102200
1995-11-21	14.25	14.31	14.00	14.06	113200
1995-11-22	14.06	14.06	13.88	14.00	80800
1995-11-24	14.00	14.00	14.00	14.00	57000
1995-11-27	13.94	14.00	13.88	13.88	17200
1995-11-28	13.94	14.19	13.81	14.13	22400
1995-11-29	14.13	14.44	14.13	14.44	28000
1995-11-30	14.38	14.50	14.25	14.50	104800
1995-12-01	14.44	14.50	14.44	14.50	67400
1995-12-04	14.44	14.81	14.31	14.69	143800
1995-12-05	14.50	14.56	14.25	14.56	561800
1995-12-06	14.63	15.56	14.63	15.56	440200
1995-12-07	15.56	15.56	14.88	14.88	141000
1995-12-08	14.94	14.94	14.69	14.88	33400
1995-12-11	14.81	15.00	14.75	14.88	81200
1995-12-12	14.81	14.94	14.75	14.75	34800
1995-12-13	14.88	15.13	14.88	15.13	31600
1995-12-14	15.06	15.13	14.81	15.00	24000
1995-12-15	15.13	15.25	14.88	15.25	62400
1995-12-18	15.19	15.19	14.81	14.81	27800
1995-12-19	14.69	14.88	14.63	14.75	67000
1995-12-20	14.81	15.13	14.75	15.06	40800
1995-12-21	15.00	15.19	14.94	15.00	210400
1995-12-22	15.06	15.13	15.00	15.00	95200
1995-12-26	14.88	15.00	14.88	14.94	45800
1995-12-27	14.81	15.13	14.81	15.06	41400
1995-12-28	15.06	15.38	15.06	15.31	105200
1995-12-29	15.31	15.63	15.31	15.63	58600
1996-01-02	15.63	16.06	15.50	16.06	235600
1996-01-03	16.06	16.31	16.06	16.06	180800
1996-01-04	16.00	16.00	15.63	15.75	38600
1996-01-05	15.63	15.63	15.31	15.50	98800
1996-01-08	15.63	15.88	15.63	15.88	12600
1996-01-09	15.75	15.75	15.19	15.38	85000
1996-01-10	15.38	15.38	14.88	14.88	73400
1996-01-11	15.00	15.44	14.81	15.38	70400
1996-01-12	15.25	15.25	15.06	15.06	17600
1996-01-15	15.13	15.13	15.06	15.06	168400
1996-01-16	15.13	15.13	14.63	14.81	38400
1996-01-17	14.81	14.88	14.75	14.75	37600
1996-01-18	14.81	15.00	14.75	14.94	169200
1996-01-19	15.06	15.06	15.00	15.06	5200
1996-01-22	15.13	15.25	15.13	15.13	42000
1996-01-23	15.31	15.38	15.25	15.38	24800
1996-01-24	15.63	16.13	15.63	15.81	103400
1996-01-25	15.94	16.06	15.81	16.06	109400
1996-01-26	15.94	16.25	15.94	16.25	21000
1996-01-29	16.19	16.50	16.19	16.44	178600
1996-01-30	16.44	16.50	16.25	16.38	186800
1996-01-31	16.50	16.56	16.38	16.56	113200
1996-02-01	16.69	16.69	16.50	16.63	44800
1996-02-02	16.69	16.69	16.56	16.56	26400
1996-02-05	16.69	16.69	16.50	16.56	314200
1996-02-06	16.63	16.88	16.63	16.81	172000
1996-02-07	16.81	17.06	16.69	17.00	224800
1996-02-08	17.00	17.31	17.00	17.31	143200
1996-02-09	17.31	17.31	17.13	17.19	72000
1996-02-12	17.19	17.31	17.19	17.31	191600
1996-02-13	17.25	17.50	17.25	17.44	204200
1996-02-14	17.44	17.44	17.38	17.44	25400
1996-02-15	17.50	17.88	17.50	17.75	112800
1996-02-16	17.63	17.69	17.63	17.69	8400
1996-02-20	17.56	17.56	17.38	17.38	61600
1996-02-21	17.38	17.38	17.00	17.00	83600
1996-02-22	17.00	17.00	16.75	16.81	97000
1996-02-23	16.69	16.75	16.50	16.63	83800
1996-02-26	16.63	16.69	16.31	16.31	68400
1996-02-27	16.38	16.44	16.25	16.44	88800
1996-02-28	16.44	16.69	16.44	16.63	101400
1996-02-29	16.56	16.56	16.25	16.44	154400
1996-03-01	16.38	16.44	16.25	16.31	11800
1996-03-04	16.25	16.50	16.25	16.44	34800
1996-03-05	16.31	16.50	16.31	16.50	251000
1996-03-06	16.50	16.50	16.44	16.44	749400
1996-03-07	16.50	16.50	16.19	16.25	40600
1996-03-08	16.25	16.25	15.63	15.63	101200
1996-03-11	15.56	15.56	15.13	15.31	612600
1996-03-12	15.31	15.44	15.25	15.44	158400
1996-03-13	15.44	15.56	15.38	15.56	55200
1996-03-14	15.56	15.56	15.38	15.38	61200
1996-03-15	15.38	15.63	15.31	15.56	151600
1996-03-18	15.69	16.50	15.69	16.06	252600
1996-03-19	16.06	16.19	16.06	16.19	82000
1996-03-20	16.19	16.38	16.13	16.38	19400
1996-03-21	16.44	16.69	16.44	16.69	303600
1996-03-22	16.69	16.94	16.69	16.81	229000
1996-03-25	16.81	16.81	16.69	16.75	117000
1996-03-26	16.63	16.69	16.50	16.56	11800
1996-03-27	16.56	16.56	15.50	15.50	411200
1996-03-28	15.44	15.63	15.25	15.63	304600
1996-03-29	15.56	15.63	15.19	15.25	391000
1996-04-01	15.31	15.50	15.19	15.50	107200
1996-04-02	15.56	15.56	15.25	15.25	195800
1996-04-03	15.31	15.31	14.88	14.94	57600
1996-04-04	15.13	15.19	15.00	15.13	613200
1996-04-08	15.00	15.00	14.69	14.69	103000
1996-04-09	14.69	14.75	14.44	14.69	805000
1996-04-10	14.69	15.25	14.25	14.25	282600
1996-04-11	14.50	14.69	14.00	14.13	1015800
1996-04-12	14.25	14.63	14.25	14.56	63800
1996-04-15	14.69	14.69	14.56	14.56	483200
1996-04-16	14.50	14.56	14.25	14.25	326000
1996-04-17	14.25	14.50	14.25	14.44	320600
1996-04-18	14.44	14.44	14.38	14.38	400600
1996-04-19	14.38	14.63	14.38	14.56	363600
1996-04-22	14.69	14.69	14.56	14.63	156400
1996-04-23	14.75	14.75	14.69	14.69	110400
1996-04-24	14.69	15.19	14.69	15.06	244400
1996-04-25	15.06	15.69	14.88	15.69	503800
1996-04-26	16.25	16.56	16.13	16.56	486600
1996-04-29	16.56	16.69	16.50	16.69	120400
1996-04-30	16.63	16.63	16.44	16.44	18600
1996-05-01	16.50	16.50	16.38	16.44	57600
1996-05-02	16.38	16.38	16.00	16.06	171600
1996-05-03	16.13	16.25	16.06	16.06	183800
1996-05-06	16.13	16.19	15.81	15.94	103600
1996-05-07	15.94	15.94	15.69	15.75	100200
1996-05-08	15.75	15.75	15.25	15.63	63800
1996-05-09	15.63	15.63	15.31	15.44	29400
1996-05-10	15.50	15.75	15.50	15.75	168800
1996-05-13	15.75	15.94	15.75	15.94	193200
1996-05-14	15.94	16.25	15.94	16.25	53400
1996-05-15	16.19	16.25	15.88	16.13	47000
1996-05-16	16.19	16.19	15.81	15.81	146400
1996-05-17	15.81	16.00	15.81	16.00	38800
1996-05-20	16.00	16.00	15.69	15.88	72200
1996-05-21	15.88	15.94	15.81	15.94	19000
1996-05-22	15.94	16.06	15.88	15.88	296400
1996-05-23	15.94	16.06	15.94	16.00	232200
1996-05-24	15.81	16.00	15.81	16.00	15200
1996-05-28	15.94	16.06	15.94	16.00	363800
1996-05-29	15.94	16.00	15.88	16.00	86400
1996-05-30	16.00	16.00	15.88	16.00	16000
1996-05-31	16.00	16.00	15.81	15.94	9400
1996-06-03	15.88	15.94	15.81	15.81	47000
1996-06-04	15.88	15.94	15.81	15.88	61200
1996-06-05	15.94	16.06	15.94	16.06	140600
1996-06-06	16.06	16.31	15.94	16.31	702000
1996-06-07	16.19	16.31	16.06	16.31	119000
1996-06-10	16.31	16.31	16.25	16.25	25400
1996-06-11	16.19	16.25	16.13	16.13	35200
1996-06-12	16.13	16.13	16.13	16.13	6800
1996-06-13	16.31	16.75	16.31	16.63	85000
1996-06-14	16.63	16.63	16.50	16.50	26000
1996-06-17	16.38	16.44	16.31	16.31	11000
1996-06-18	16.38	16.44	16.31	16.44	273600
1996-06-19	16.44	16.44	16.25	16.25	16800
1996-06-20	16.25	16.31	16.19	16.25	74600
1996-06-21	16.19	16.25	16.19	16.25	60000
1996-06-24	16.31	16.38	16.25	16.38	77800
1996-06-25	16.38	16.44	16.31	16.38	95800
1996-06-26	16.38	16.44	16.31	16.38	44200
1996-06-27	16.44	16.44	16.25	16.25	46200
1996-06-28	16.44	16.44	15.88	15.88	81600
1996-07-01	16.06	16.63	16.06	16.38	54600
1996-07-02	16.44	16.63	16.44	16.50	30600
1996-07-03	16.50	17.06	16.50	16.94	93400
1996-07-05	16.81	16.81	16.63	16.63	13200
1996-07-08	16.63	16.63	16.63	16.63	4800
1996-07-09	16.56	16.56	16.44	16.50	17800
1996-07-10	16.50	16.50	16.25	16.25	49600
1996-07-11	16.19	16.31	16.06	16.06	86600
1996-07-12	16.06	16.06	15.91	16.00	21400
1996-07-15	16.06	16.06	15.63	15.69	34400
1996-07-16	15.63	15.63	14.56	15.25	123200
1996-07-17	15.31	15.94	15.31	15.88	107400
1996-07-18	15.88	15.94	15.81	15.81	26800
1996-07-19	16.00	16.00	15.69	15.69	31400
1996-07-22	15.75	15.75	15.06	15.31	83200
1996-07-23	15.31	15.31	15.19	15.19	188400
1996-07-24	15.19	15.19	14.69	14.75	66600
1996-07-25	14.94	15.00	14.75	14.75	111400
1996-07-26	14.75	15.25	14.75	15.25	37400
1996-07-29	15.25	15.25	15.13	15.13	14000
1996-07-30	15.19	15.44	15.13	15.31	41400
1996-07-31	15.31	15.75	15.31	15.63	44400
1996-08-01	15.56	15.81	15.56	15.75	42400
1996-08-02	15.75	15.81	15.69	15.69	86400
1996-08-05	15.75	16.25	15.75	16.06	112800
1996-08-06	16.00	16.06	15.94	16.00	44000
1996-08-07	16.00	16.13	15.88	15.94	183800
1996-08-08	15.94	16.06	15.94	16.00	21400
1996-08-09	15.94	16.06	15.94	16.00	7600
1996-08-12	16.50	16.63	16.25	16.44	222800
1996-08-13	16.50	16.75	16.50	16.69	87800
1996-08-14	16.75	16.81	16.69	16.75	48400
1996-08-15	16.88	17.06	16.81	17.00	83800
1996-08-16	17.00	17.00	16.88	16.94	60800
1996-08-19	16.94	17.00	16.94	17.00	21200
1996-08-20	17.00	17.00	16.88	16.88	176800
1996-08-21	16.94	16.94	16.81	16.88	102600
1996-08-22	16.88	16.94	16.81	16.88	12400
1996-08-23	16.94	16.94	16.81	16.81	15600
1996-08-26	16.81	16.81	16.69	16.81	241000
1996-08-27	16.88	17.19	16.88	17.19	138800
1996-08-28	17.19	17.38	17.19	17.38	101200
1996-08-29	17.38	17.56	17.31	17.50	182000
1996-08-30	17.44	17.44	17.13	17.19	95000
1996-09-03	17.06	17.50	17.00	17.50	481800
1996-09-04	17.56	17.75	17.50	17.75	328200
1996-09-05	17.69	17.94	17.44	17.50	206000
1996-09-06	17.50	17.63	17.47	17.56	187200
1996-09-09	17.63	17.69	17.63	17.63	91400
1996-09-10	17.69	17.69	17.25	17.38	153000
1996-09-11	17.50	17.56	17.50	17.50	36200
1996-09-12	17.44	17.56	17.44	17.56	12800
1996-09-13	17.56	17.63	17.44	17.44	73400
1996-09-16	17.56	17.63	17.44	17.50	283000
1996-09-17	17.50	17.50	17.25	17.25	19800
1996-09-18	17.31	17.44	17.31	17.31	99600
1996-09-19	17.38	17.38	17.13	17.19	30600
1996-09-20	17.13	17.13	17.00	17.00	148400
1996-09-23	17.06	17.13	17.00	17.13	52800
1996-09-24	17.13	17.13	17.00	17.00	50400
1996-09-25	17.00	17.06	16.50	16.50	85200
1996-09-26	16.69	16.75	16.56	16.69	146800
1996-09-27	16.63	16.63	16.25	16.44	172000
1996-09-30	16.50	16.56	16.25	16.44	71600
1996-10-01	16.44	16.63	15.94	16.06	117200
1996-10-02	16.06	16.88	16.06	16.75	152400
1996-10-03	16.63	16.63	16.38	16.44	24200
1996-10-04	16.56	17.06	16.56	17.06	102200
1996-10-07	17.06	17.06	16.81	16.81	62200
1996-10-08	16.88	16.88	16.38	16.38	288600
1996-10-09	16.44	16.44	16.19	16.25	136600
1996-10-10	16.25	16.25	15.75	16.25	119000
1996-10-11	16.25	16.25	16.13	16.13	162600
1996-10-14	16.19	16.31	16.13	16.25	168600
1996-10-15	16.25	16.38	16.25	16.31	130200
1996-10-16	16.31	16.38	16.31	16.31	43800
1996-10-17	16.44	16.44	16.31	16.38	34400
1996-10-18	16.38	16.63	16.38	16.56	130600
1996-10-21	16.94	17.25	16.88	17.06	86200
1996-10-22	17.06	17.13	16.81	16.88	128600
1996-10-23	16.88	16.88	16.69	16.75	22400
1996-10-24	16.88	16.88	16.69	16.88	84200
1996-10-25	16.81	17.06	16.81	17.06	44000
1996-10-28	17.06	17.13	16.88	16.94	39800
1996-10-29	16.81	17.06	16.81	17.00	24800
1996-10-30	16.94	17.06	16.94	17.00	10200
1996-10-31	17.00	17.13	16.88	17.13	61600
1996-11-01	17.13	17.19	17.06	17.13	41400
1996-11-04	17.06	17.25	17.06	17.25	53800
1996-11-05	17.31	17.69	17.31	17.63	49800
1996-11-06	17.63	17.81	17.50	17.63	307600
1996-11-07	17.75	17.94	17.69	17.75	89600
1996-11-08	17.75	18.13	17.75	18.13	253600
1996-11-11	18.13	18.56	18.13	18.38	120000
1996-11-12	18.44	18.44	18.13	18.31	205600
1996-11-13	18.50	18.81	18.44	18.81	120600
1996-11-14	18.81	18.94	18.50	18.69	139200
1996-11-15	18.69	18.69	18.50	18.63	48000
1996-11-18	18.63	18.81	18.63	18.75	266400
1996-11-19	18.88	19.00	18.81	18.88	130400
1996-11-20	18.94	18.94	18.75	18.81	507400
1996-11-21	18.88	19.06	18.88	19.00	202400
1996-11-22	19.00	19.00	18.88	18.88	40600
1996-11-25	18.94	18.94	18.75	18.81	159600
1996-11-26	18.81	18.94	18.69	18.81	100400
1996-11-27	18.81	18.88	18.63	18.75	49200
1996-11-29	18.81	18.88	18.75	18.88	35200
1996-12-02	18.88	18.94	18.75	18.88	86600
1996-12-03	18.88	19.25	18.88	19.19	114400
1996-12-04	19.19	19.19	19.06	19.13	62000
1996-12-05	19.13	19.19	19.06	19.06	30600
1996-12-06	18.94	18.94	18.75	18.88	42800
1996-12-09	18.88	19.25	18.88	19.25	138600
1996-12-10	19.50	19.81	19.44	19.75	240200
1996-12-11	19.75	19.88	19.63	19.75	175600
1996-12-12	20.00	20.13	19.81	20.13	145200
1996-12-13	20.00	20.13	19.56	19.94	262200
1996-12-16	19.81	20.00	19.81	19.88	59200
1996-12-17	19.81	19.94	19.69	19.75	128000
1996-12-18	19.75	19.94	19.63	19.88	158600
1996-12-19	19.94	20.38	19.94	20.25	168200
1996-12-20	20.13	20.25	20.13	20.19	97800
1996-12-23	20.25	20.31	20.25	20.25	63000
1996-12-24	20.19	20.31	20.13	20.31	20400
1996-12-26	20.31	20.31	20.25	20.25	104600
1996-12-27	20.25	20.31	20.19	20.25	123200
1996-12-30	20.25	20.25	20.13	20.13	140000
1996-12-31	20.13	20.19	20.13	20.19	60000
1997-01-02	20.19	20.19	19.75	19.94	78200
1997-01-03	19.81	20.19	19.81	20.19	99800
1997-01-06	20.19	20.19	20.00	20.13	43000
1997-01-07	20.06	20.06	19.31	19.81	893600
1997-01-08	19.94	20.00	19.81	19.88	47800
1997-01-09	19.94	19.94	19.81	19.88	23000
1997-01-10	19.75	19.88	19.75	19.75	98000
1997-01-13	19.81	19.81	19.75	19.81	21800
1997-01-14	19.75	19.81	19.69	19.81	81600
1997-01-15	19.81	19.88	19.69	19.69	37800
1997-01-16	19.81	19.81	19.69	19.69	12600
1997-01-17	19.63	19.69	19.63	19.63	19800
1997-01-20	19.63	19.63	19.56	19.63	238800
1997-01-21	19.63	19.63	19.56	19.56	126200
1997-01-22	19.63	20.06	19.50	20.06	99200
1997-01-23	20.25	20.50	20.25	20.50	214000
1997-01-24	20.50	20.69	20.38	20.69	116200
1997-01-27	20.69	20.75	20.56	20.56	60400
1997-01-28	20.56	21.00	20.31	21.00	153600
1997-01-29	21.00	21.63	21.00	21.19	237800
1997-01-30	21.13	21.13	21.00	21.13	200400
1997-01-31	21.25	21.38	21.25	21.38	58400
1997-02-03	21.44	21.47	21.38	21.38	69600
1997-02-04	21.50	21.50	21.25	21.31	76000
1997-02-05	21.31	21.50	21.31	21.31	223200
1997-02-06	21.31	21.38	21.25	21.38	75000
1997-02-07	21.44	21.69	21.44	21.69	39600
1997-02-10	21.63	21.63	21.31	21.44	163400
1997-02-11	21.44	21.50	21.31	21.38	78200
1997-02-12	21.38	21.44	21.25	21.25	87000
1997-02-13	21.31	21.44	21.25	21.38	51600
1997-02-14	21.38	21.38	21.31	21.31	72000
1997-02-18	21.38	21.38	21.19	21.25	188200
1997-02-19	21.38	21.38	21.13	21.13	204400
1997-02-20	21.13	21.19	21.06	21.13	116600
1997-02-21	21.13	21.25	21.13	21.25	67600
1997-02-24	21.25	21.25	21.19	21.25	190600
1997-02-25	21.19	21.44	21.06	21.44	173200
1997-02-26	21.31	21.94	21.31	21.88	57600
1997-02-27	22.50	22.50	21.75	21.81	115800
1997-02-28	21.75	21.81	21.44	21.44	71400
1997-03-03	21.50	22.50	21.50	22.19	149800
1997-03-04	22.50	22.81	22.50	22.63	205000
1997-03-05	22.63	23.00	22.63	23.00	156600
1997-03-06	23.06	23.63	23.06	23.38	251400
1997-03-07	23.25	23.44	23.25	23.44	22000
1997-03-10	23.44	23.44	23.25	23.44	62600
1997-03-11	23.56	23.75	23.38	23.44	213600
1997-03-12	23.44	23.44	23.38	23.38	107400
1997-03-13	23.31	23.50	23.13	23.13	34800
1997-03-14	23.06	23.31	23.06	23.31	173400
1997-03-17	23.25	23.31	23.06	23.06	187800
1997-03-18	23.13	23.13	23.06	23.13	65600
1997-03-19	23.13	23.25	23.13	23.25	172400
1997-03-20	23.25	23.25	23.13	23.19	132200
1997-03-21	23.19	23.25	23.19	23.25	94200
1997-03-24	23.25	23.25	23.06	23.06	49400
1997-03-25	23.13	23.25	22.88	23.00	107600
1997-03-26	22.94	23.00	22.38	22.44	189600
1997-03-27	22.44	22.44	21.88	21.88	231800
1997-03-31	21.75	22.13	21.75	22.06	112200
1997-04-01	22.06	22.44	21.88	22.00	278400
1997-04-02	22.00	22.06	21.69	21.69	136400
1997-04-03	21.63	21.94	21.50	21.50	219600
1997-04-04	21.00	21.50	21.00	21.50	229800
1997-04-07	21.50	21.69	21.44	21.69	152200
1997-04-08	21.81	22.13	21.81	22.13	73400
1997-04-09	22.38	22.38	22.19	22.25	59000
1997-04-10	22.25	22.31	22.13	22.13	31400
1997-04-11	22.13	22.31	22.13	22.13	141400
1997-04-14	22.06	22.38	22.00	22.06	158800
1997-04-15	22.00	22.31	22.00	22.31	43400
1997-04-16	22.56	22.56	22.44	22.50	51200
1997-04-17	22.56	22.63	22.38	22.38	46800
1997-04-18	22.38	22.44	22.38	22.44	38400
1997-04-21	22.38	22.38	22.25	22.25	14600
1997-04-22	22.25	22.63	22.25	22.63	47600
1997-04-23	22.63	22.75	22.44	22.50	64600
1997-04-24	22.56	22.56	22.31	22.50	71000
1997-04-25	22.56	22.56	22.25	22.31	16200
1997-04-28	22.31	22.56	22.31	22.44	72800
1997-04-29	22.50	23.38	22.50	23.38	170800
1997-04-30	23.50	23.63	23.44	23.44	38000
1997-05-01	23.38	23.63	23.38	23.50	114600
1997-05-02	23.56	23.94	23.56	23.88	59400
1997-05-05	23.94	24.25	23.94	24.13	113000
1997-05-06	24.19	24.31	23.94	24.19	90600
1997-05-07	24.19	24.19	23.69	23.75	128200
1997-05-08	23.63	24.50	23.63	24.50	91400
1997-05-09	24.75	24.94	23.75	23.75	138200
1997-05-12	23.81	24.00	23.81	23.94	72400
1997-05-13	23.94	24.13	23.88	24.00	185800
1997-05-14	24.13	24.38	24.13	24.19	218600
1997-05-15	24.13	24.19	23.88	23.94	37800
1997-05-16	24.00	24.00	23.75	23.88	24400
1997-05-19	24.00	24.19	23.69	24.00	51800
1997-05-20	23.88	24.00	23.81	23.88	90600
1997-05-21	24.13	24.13	23.88	23.94	131600
1997-05-22	24.00	24.06	23.88	23.88	25400
1997-05-23	23.81	24.19	23.81	24.00	47800
1997-05-27	24.13	24.19	24.00	24.00	38400
1997-05-28	23.88	23.94	23.19	23.75	1210800
1997-05-29	23.81	23.94	23.69	23.88	19400
1997-05-30	23.75	24.13	23.75	24.13	32800
1997-06-02	24.19	24.75	24.19	24.69	123400
1997-06-03	24.50	24.56	24.19	24.25	42800
1997-06-04	24.25	24.25	23.81	23.88	40800
1997-06-05	23.88	24.13	23.75	24.06	377800
1997-06-06	24.06	25.06	24.06	25.00	192400
1997-06-09	24.94	25.50	24.94	25.44	102800
1997-06-10	25.50	25.50	24.69	24.94	131800
1997-06-11	24.94	24.94	24.69	24.75	252400
1997-06-12	24.75	24.81	24.63	24.81	133600
1997-06-13	24.81	24.81	24.75	24.81	122600
1997-06-16	24.81	24.81	24.75	24.75	60000
1997-06-17	24.69	24.75	24.38	24.50	224000
1997-06-18	24.69	24.69	24.44	24.44	118800
1997-06-19	24.38	24.50	24.31	24.50	186000
1997-06-20	24.31	24.56	24.31	24.44	215800
1997-06-23	24.31	24.75	24.25	24.38	170200
1997-06-24	24.38	24.88	24.38	24.88	126200
1997-06-25	24.88	24.88	24.50	24.56	111000
1997-06-26	24.50	24.75	24.38	24.50	363200
1997-06-27	24.53	24.63	24.50	24.56	104600
1997-06-30	24.63	24.69	24.50	24.50	416200
1997-07-01	24.56	24.94	24.56	24.94	165800
1997-07-02	24.94	25.38	24.88	25.16	153600
1997-07-03	25.19	25.38	25.19	25.38	32800
1997-07-07	25.31	25.44	25.19	25.19	43800
1997-07-08	25.19	25.38	25.19	25.31	55000
1997-07-09	25.25	25.33	25.19	25.19	39400
1997-07-10	25.22	25.56	25.22	25.56	47000
1997-07-11	25.56	25.81	25.56	25.66	58600
1997-07-14	25.69	25.78	25.56	25.75	105000
1997-07-15	25.75	25.97	25.75	25.97	90200
1997-07-16	26.00	26.50	26.00	26.41	107800
1997-07-17	26.41	26.41	26.22	26.25	48400
1997-07-18	26.25	26.31	26.06	26.16	71600
1997-07-21	26.16	26.22	26.00	26.00	47200
1997-07-22	26.03	26.44	26.00	26.41	54000
1997-07-23	26.41	26.44	26.13	26.34	49800
1997-07-24	26.41	26.41	26.31	26.34	13800
1997-07-25	26.34	26.38	26.16	26.22	93200
1997-07-28	26.22	26.38	26.19	26.38	113400
1997-07-29	26.31	26.50	26.31	26.47	162800
1997-07-30	26.50	26.81	26.44	26.75	107200
1997-07-31	26.75	27.03	26.75	27.00	63800
1997-08-01	26.91	27.41	26.91	27.38	119600
1997-08-04	27.38	27.88	27.31	27.69	102600
1997-08-05	28.25	28.31	27.88	27.91	164000
1997-08-06	28.19	28.19	27.44	27.69	116000
1997-08-07	27.69	27.97	27.69	27.75	71000
1997-08-08	27.63	27.63	27.38	27.47	39400
1997-08-11	27.34	27.38	27.00	27.00	77400
1997-08-12	26.50	27.16	26.50	27.16	91600
1997-08-13	27.16	27.25	27.06	27.16	56000
1997-08-14	27.19	27.19	26.75	26.91	82600
1997-08-15	26.88	26.88	26.59	26.59	50200
1997-08-18	26.59	26.78	26.50	26.66	169800
1997-08-19	26.63	27.13	26.59	27.13	104800
1997-08-20	27.00	27.13	27.00	27.13	84600
1997-08-21	27.19	27.81	27.19	27.66	30600
1997-08-22	27.66	27.78	27.16	27.16	52600
1997-08-25	27.22	27.63	27.09	27.31	44800
1997-08-26	27.19	27.50	27.19	27.50	24600
1997-08-27	27.44	27.47	27.28	27.34	28400
1997-08-28	27.34	27.38	27.13	27.25	38800
1997-08-29	27.19	27.31	27.19	27.31	63800
1997-09-02	27.25	27.28	27.22	27.22	73400
1997-09-03	27.22	27.22	27.00	27.00	65600
1997-09-04	27.06	27.13	26.88	26.97	41800
1997-09-05	26.97	27.53	26.97	27.28	246600
1997-09-08	27.25	27.75	27.25	27.56	76400
1997-09-09	27.56	27.56	27.41	27.50	66600
1997-09-10	27.44	27.50	27.41	27.44	91000
1997-09-11	27.50	27.63	27.47	27.56	58800
1997-09-12	27.50	28.00	27.50	28.00	22200
1997-09-15	28.00	28.47	28.00	28.19	52000
1997-09-16	28.31	28.59	28.25	28.25	121200
1997-09-17	28.31	28.53	28.25	28.44	27800
1997-09-18	28.47	28.63	28.38	28.38	41200
1997-09-19	28.38	28.38	28.13	28.13	28800
1997-09-22	28.13	28.13	27.94	27.97	14200
1997-09-23	27.97	28.06	27.50	28.06	93600
1997-09-24	27.94	28.03	27.88	27.97	27400
1997-09-25	27.84	28.03	27.78	27.84	31800
1997-09-26	27.84	28.03	27.75	28.00	112400
1997-09-29	28.06	28.16	28.03	28.09	55800
1997-09-30	28.09	28.19	28.00	28.06	36400
1997-10-01	28.09	28.22	28.03	28.22	27200
1997-10-02	28.22	28.50	28.22	28.38	26800
1997-10-03	28.38	29.00	28.31	29.00	23400
1997-10-06	29.00	29.72	29.00	29.16	20200
1997-10-07	29.28	29.31	29.16	29.22	21400
1997-10-08	29.28	29.28	29.09	29.09	26800
1997-10-09	28.75	28.94	28.63	28.94	96200
1997-10-10	28.50	28.69	28.50	28.69	31200
1997-10-13	28.63	28.81	28.59	28.69	39000
1997-10-14	28.69	28.75	28.50	28.66	101800
1997-10-15	28.91	28.91	28.13	28.25	85000
1997-10-16	28.25	28.53	28.25	28.38	56600
1997-10-17	28.25	28.28	28.16	28.16	178800
1997-10-20	28.16	28.75	28.13	28.75	45400
1997-10-21	28.75	29.00	28.75	28.81	45200
1997-10-22	28.88	29.00	28.78	28.81	54200
1997-10-23	28.75	28.81	28.69	28.72	25800
1997-10-24	28.81	28.88	28.63	28.63	31000
1997-10-27	28.69	28.69	27.50	27.50	128600
1997-10-28	27.25	27.78	27.00	27.75	190800
1997-10-29	27.75	28.34	27.75	28.34	46400
1997-10-30	28.34	28.84	28.03	28.03	128200
1997-10-31	28.16	28.25	28.00	28.13	428600
1997-11-03	28.13	28.38	28.13	28.38	266800
1997-11-04	28.38	28.38	27.81	28.00	47800
1997-11-05	28.00	28.31	27.91	28.31	169000
1997-11-06	28.38	28.63	28.13	28.56	62200
1997-11-07	28.56	28.59	28.38	28.47	61600
1997-11-10	28.63	28.69	28.38	28.53	87800
1997-11-11	28.50	28.56	28.50	28.53	60200
1997-11-12	28.50	28.63	28.44	28.44	56200
1997-11-13	28.47	28.47	28.38	28.41	37600
1997-11-14	28.34	28.34	28.13	28.19	74200
1997-11-17	28.13	28.56	28.06	28.56	88200
1997-11-18	28.69	28.97	28.63	28.94	151400
1997-11-19	28.88	29.00	28.81	28.97	53200
1997-11-20	28.84	28.84	28.75	28.75	126400
1997-11-21	28.75	28.94	28.66	28.81	59600
1997-11-24	28.75	29.09	27.81	27.81	156200
1997-11-25	27.78	27.84	27.50	27.75	152800
1997-11-26	27.88	27.88	27.63	27.88	56000
1997-11-28	27.88	28.25	27.88	27.94	39200
1997-12-01	27.91	28.06	27.78	27.97	179800
1997-12-02	27.84	28.00	27.84	28.00	44600
1997-12-03	27.81	28.00	27.81	27.97	79600
1997-12-04	28.00	28.25	28.00	28.09	98200
1997-12-05	28.00	28.06	27.94	28.03	186600
1997-12-08	28.06	28.38	28.06	28.38	136200
1997-12-09	28.31	28.59	28.25	28.25	300200
1997-12-10	28.19	28.19	27.97	28.06	452400
1997-12-11	28.00	28.16	27.97	28.13	91400
1997-12-12	28.19	28.22	28.16	28.16	90800
1997-12-15	28.13	28.25	28.00	28.25	175200
1997-12-16	28.38	28.56	28.13	28.19	23400
1997-12-17	28.19	28.25	28.00	28.06	101600
1997-12-18	28.13	28.25	28.00	28.06	276800
1997-12-19	27.88	27.88	27.31	27.44	120400
1997-12-22	27.50	28.31	27.50	27.75	93400
1997-12-23	27.88	28.25	27.81	28.06	89000
1997-12-24	28.00	28.06	27.94	28.00	18200
1997-12-26	28.00	28.00	27.88	27.88	5600
1997-12-29	27.75	28.13	27.63	28.13	39900
1997-12-30	28.13	28.38	27.88	28.38	93600
1997-12-31	28.38	28.44	28.13	28.44	38900
1998-01-02	28.44	28.50	28.00	28.50	183100
1998-01-05	28.38	28.75	28.31	28.38	150000
1998-01-06	28.25	28.75	28.25	28.75	56700
1998-01-07	28.88	29.31	28.75	29.25	580300
1998-01-08	29.25	29.88	28.63	28.88	78800
1998-01-09	29.00	29.25	28.13	28.19	63200
1998-01-12	28.00	29.25	28.00	29.00	47200
1998-01-13	28.88	29.25	28.75	28.75	61500
1998-01-14	28.88	28.94	28.75	28.81	26400
1998-01-15	28.81	30.00	28.63	29.50	50200
1998-01-16	29.75	29.94	29.31	29.38	29800
1998-01-20	29.38	31.00	29.38	31.00	82300
1998-01-21	31.00	31.13	30.38	30.56	158400
1998-01-22	30.56	32.88	30.50	31.81	163100
1998-01-23	32.00	33.13	32.00	32.88	221400
1998-01-26	32.81	33.00	32.25	32.31	216400
1998-01-27	32.19	32.50	31.13	31.63	62300
1998-01-28	31.94	32.44	31.69	31.88	70800
1998-01-29	31.88	32.13	30.63	32.00	573300
1998-01-30	32.38	33.25	32.13	32.13	72200
1998-02-02	32.38	33.00	32.13	32.38	102100
1998-02-03	32.25	32.75	32.06	32.50	98100
1998-02-04	32.75	33.00	32.50	32.50	88300
1998-02-05	32.75	33.06	32.25	32.25	89300
1998-02-06	32.38	32.88	32.38	32.50	136200
1998-02-09	32.50	33.13	32.50	33.00	136800
1998-02-10	33.00	33.63	32.88	33.63	157500
1998-02-11	33.50	34.88	33.50	34.38	147600
1998-02-12	34.44	34.50	34.00	34.50	35400
1998-02-13	33.88	35.00	33.81	34.81	122200
1998-02-17	34.63	35.94	34.63	35.44	143100
1998-02-18	35.44	35.50	34.75	35.25	390700
1998-02-19	35.25	35.25	34.88	35.06	8900
1998-02-20	35.06	35.06	34.81	34.81	30300
1998-02-23	34.94	35.00	34.38	34.69	128900
1998-02-24	34.69	34.81	34.25	34.75	995000
1998-02-25	34.75	35.19	34.25	35.19	84800
1998-02-26	35.00	36.50	34.50	36.00	1287500
1998-02-27	35.63	35.81	35.50	35.50	100400
1998-03-02	35.50	35.63	35.13	35.56	83400
1998-03-03	35.75	36.88	35.75	36.44	148800
1998-03-04	36.63	36.88	36.56	36.63	135600
1998-03-05	36.50	36.63	36.38	36.44	49100
1998-03-06	36.63	36.81	36.00	36.00	107200
1998-03-09	36.00	36.44	35.97	36.19	183600
1998-03-10	36.19	36.75	35.88	36.75	181700
1998-03-11	36.75	36.88	35.94	35.94	198400
1998-03-12	36.00	37.13	35.94	37.00	136500
1998-03-13	37.00	37.63	36.25	37.38	94800
1998-03-16	37.50	37.50	36.81	36.94	42500
1998-03-17	36.81	36.81	36.38	36.50	150700
1998-03-18	36.38	36.75	36.38	36.50	39200
1998-03-19	36.50	36.94	36.13	36.94	52600
1998-03-20	37.06	37.13	36.56	37.00	56500
1998-03-23	37.00	37.19	36.63	36.75	129700
1998-03-24	36.75	37.38	36.75	37.06	118700
1998-03-25	36.94	37.38	36.94	37.13	40700
1998-03-26	37.00	37.00	36.50	36.75	378000
1998-03-27	36.88	36.94	35.00	35.63	154300
1998-03-30	35.38	36.50	35.38	35.94	192400
1998-03-31	36.13	36.50	35.13	35.13	293400
1998-04-01	35.75	36.63	35.75	36.13	171800
1998-04-02	36.13	36.38	35.88	36.00	129800
1998-04-03	35.94	36.50	35.81	36.50	110000
1998-04-06	36.75	37.00	36.44	36.94	84300
1998-04-07	37.13	37.38	35.81	36.06	80000
1998-04-08	35.88	35.88	35.56	35.69	87700
1998-04-09	35.75	36.00	35.69	36.00	63000
1998-04-13	35.75	36.19	35.75	36.00	365300
1998-04-14	36.00	36.13	35.88	36.00	245600
1998-04-15	36.06	36.06	35.88	36.00	140900
1998-04-16	35.88	36.38	35.88	36.38	136400
1998-04-17	36.38	37.00	36.13	36.50	106800
1998-04-20	36.38	36.63	36.25	36.31	138000
1998-04-21	36.44	36.50	35.69	36.00	586600
1998-04-22	36.00	36.03	35.81	35.81	97000
1998-04-23	35.88	36.25	35.75	35.88	73800
1998-04-24	35.88	35.94	35.25	35.25	85200
1998-04-27	35.00	35.00	34.00	34.00	63500
1998-04-28	34.13	34.75	33.38	34.25	109200
1998-04-29	34.13	35.19	33.75	35.19	174800
1998-04-30	35.44	35.44	34.38	34.38	286300
1998-05-01	34.50	35.13	34.50	35.06	75600
1998-05-04	34.75	34.94	34.69	34.81	68200
1998-05-05	34.81	35.00	34.50	34.88	50800
1998-05-06	34.88	34.88	34.00	34.00	294100
1998-05-07	34.13	34.75	33.69	33.69	87700
1998-05-08	33.81	34.44	33.50	34.19	108700
1998-05-11	33.75	34.25	33.75	34.00	55600
1998-05-12	34.00	34.00	32.63	33.00	340800
1998-05-13	33.25	33.25	32.38	32.44	697400
1998-05-14	32.44	32.63	32.38	32.50	69100
1998-05-15	32.50	32.75	32.31	32.31	414500
1998-05-18	32.44	32.56	30.88	31.88	321000
1998-05-19	32.13	32.56	32.13	32.44	143700
1998-05-20	32.44	33.00	32.44	32.81	155400
1998-05-21	32.88	33.00	32.50	32.56	84200
1998-05-22	32.69	32.69	32.13	32.31	141400
1998-05-26	32.50	33.25	32.38	32.38	134100
1998-05-27	32.38	32.50	32.00	32.06	147000
1998-05-28	32.19	32.88	32.13	32.81	103300
1998-05-29	32.81	33.38	32.81	33.00	154000
1998-06-01	33.00	33.00	32.81	32.94	89900
1998-06-02	32.81	33.16	32.81	32.94	54200
1998-06-03	33.00	33.25	32.88	32.94	42800
1998-06-04	32.69	32.69	31.00	31.88	498000
1998-06-05	32.00	32.00	31.56	31.69	70400
1998-06-08	31.69	31.81	31.56	31.63	246800
1998-06-09	32.00	32.13	31.44	31.44	121900
1998-06-10	31.38	31.44	30.13	31.00	176000
1998-06-11	31.13	31.19	29.81	29.81	351800
1998-06-12	29.63	31.25	29.63	31.06	97700
1998-06-15	30.88	30.88	28.75	28.75	262900
1998-06-16	29.00	29.38	28.75	28.88	207300
1998-06-17	28.88	29.19	28.13	28.56	270300
1998-06-18	28.56	30.00	28.56	29.50	670400
1998-06-19	29.38	31.38	29.38	30.75	654300
1998-06-22	31.13	32.56	31.13	32.31	382700
1998-06-23	32.31	32.56	32.06	32.25	191000
1998-06-24	32.31	32.56	32.00	32.44	144200
1998-06-25	32.44	32.56	31.56	32.50	151500
1998-06-26	32.56	33.44	32.38	33.19	132200
1998-06-29	33.19	34.19	33.19	33.25	213200
1998-06-30	33.25	34.50	33.25	34.50	115900
1998-07-01	34.44	34.88	34.38	34.88	110600
1998-07-02	34.88	35.25	34.88	35.06	113000
1998-07-06	34.88	34.94	34.38	34.50	43200
1998-07-07	34.75	34.88	34.38	34.81	93300
1998-07-08	34.63	35.69	34.63	35.56	89100
1998-07-09	35.56	35.75	35.00	35.63	88700
1998-07-10	35.50	35.50	35.00	35.31	35000
1998-07-13	35.44	35.44	35.00	35.13	168400
1998-07-14	35.13	35.25	35.00	35.19	69400
1998-07-15	35.19	35.19	34.75	34.81	140300
1998-07-16	34.81	34.94	33.88	34.00	166000
1998-07-17	34.00	34.00	33.94	34.00	113700
1998-07-20	34.00	34.00	33.63	34.00	247900
1998-07-21	33.94	34.00	33.69	33.81	147500
1998-07-22	33.56	33.69	33.44	33.50	101600
1998-07-23	33.25	33.38	32.63	32.63	93100
1998-07-24	32.63	32.75	32.50	32.56	37700
1998-07-27	32.56	32.56	32.13	32.25	52400
1998-07-28	32.25	32.31	31.69	31.75	254200
1998-07-29	32.50	33.00	32.50	32.69	311200
1998-07-30	32.81	32.88	29.69	31.88	602100
1998-07-31	31.56	31.88	31.19	31.25	207800
1998-08-03	30.50	31.13	30.50	31.00	256900
1998-08-04	31.00	31.25	30.00	30.00	334300
1998-08-05	29.75	30.31	29.63	30.00	134000
1998-08-06	29.94	31.13	29.94	30.63	98200
1998-08-07	30.63	31.88	30.63	31.13	118400
1998-08-10	31.00	31.00	30.50	30.63	154900
1998-08-11	30.38	30.56	30.00	30.50	136900
1998-08-12	30.56	31.13	30.56	30.69	97800
1998-08-13	30.69	30.69	30.25	30.38	72200
1998-08-14	30.13	30.38	29.81	29.81	31000
1998-08-17	29.81	30.38	29.75	30.06	87200
1998-08-18	30.50	31.31	30.50	31.25	90100
1998-08-19	31.25	31.44	31.06	31.13	57100
1998-08-20	31.25	32.00	31.25	31.44	30100
1998-08-21	31.50	31.50	30.63	30.63	37800
1998-08-24	30.63	30.88	30.13	30.81	60600
1998-08-25	30.94	31.25	30.00	30.00	156400
1998-08-26	30.00	30.13	30.00	30.06	69500
1998-08-27	29.94	30.38	29.88	30.00	192600
1998-08-28	30.00	30.19	29.75	29.75	168400
1998-08-31	29.63	29.63	27.81	27.88	159200
1998-09-01	27.13	29.25	26.06	29.25	209500
1998-09-02	29.13	29.75	29.00	29.38	72200
1998-09-03	29.38	29.38	28.50	28.56	34900
1998-09-04	29.00	29.00	27.88	28.19	39400
1998-09-08	28.44	29.06	28.38	28.88	60800
1998-09-09	28.63	28.88	27.50	27.75	97400
1998-09-10	27.50	27.50	26.31	26.75	85600
1998-09-11	27.00	28.25	27.00	27.81	75800
1998-09-14	28.00	28.81	28.00	28.50	81800
1998-09-15	28.56	28.56	28.25	28.50	50000
1998-09-16	28.63	29.25	28.38	29.19	59900
1998-09-17	28.94	28.94	28.50	28.81	83700
1998-09-18	28.81	29.25	28.81	29.13	87900
1998-09-21	28.75	28.75	27.88	28.31	130600
1998-09-22	28.63	29.13	28.63	28.75	78100
1998-09-23	28.75	29.88	28.75	29.31	72400
1998-09-24	29.38	29.63	29.13	29.19	52300
1998-09-25	29.00	29.00	28.31	28.38	54300
1998-09-28	28.31	29.56	28.31	29.38	56500
1998-09-29	29.44	30.25	29.44	29.81	100900
1998-09-30	29.81	30.25	29.25	30.00	128200
1998-10-01	29.88	30.13	29.50	29.63	159400
1998-10-02	29.50	29.88	29.50	29.63	79800
1998-10-05	29.88	30.38	29.38	29.94	91700
1998-10-06	29.94	30.63	29.75	29.88	90700
1998-10-07	29.88	29.88	29.50	29.88	118300
1998-10-08	29.88	29.88	28.00	28.50	394100
1998-10-09	28.50	28.50	28.25	28.44	205900
1998-10-12	28.56	29.13	28.56	28.88	60600
1998-10-13	28.88	29.00	28.56	28.56	119300
1998-10-14	28.31	28.63	28.25	28.63	77800
1998-10-15	28.75	29.88	28.63	29.81	66900
1998-10-16	29.81	31.00	29.63	30.44	142000
1998-10-19	30.00	31.00	29.81	30.88	51300
1998-10-20	30.63	32.38	30.56	31.81	117200
1998-10-21	31.69	32.00	31.69	31.88	54000
1998-10-22	31.75	31.81	31.00	31.06	43200
1998-10-23	30.81	30.81	29.00	29.88	99500
1998-10-26	29.88	29.88	28.63	28.75	104400
1998-10-27	28.88	28.88	27.63	27.63	126100
1998-10-28	28.00	28.75	27.88	28.63	178600
1998-10-29	28.63	28.78	28.56	28.63	207300
1998-10-30	27.50	28.63	27.25	28.63	238500
1998-11-02	28.88	30.00	28.88	30.00	128300
1998-11-03	29.75	29.75	29.31	29.38	57500
1998-11-04	29.44	29.44	28.38	29.13	387800
1998-11-05	29.00	30.00	28.88	29.88	47000
1998-11-06	29.75	30.13	29.63	29.63	65500
1998-11-09	29.81	29.88	28.94	28.94	78000
1998-11-10	28.94	29.25	28.63	28.63	160100
1998-11-11	28.75	29.00	28.75	28.81	75700
1998-11-12	28.75	29.06	28.75	28.88	39100
1998-11-13	29.00	29.69	29.00	29.50	97900
1998-11-16	29.44	29.50	28.75	28.81	90700
1998-11-17	29.31	29.75	29.25	29.56	72300
1998-11-18	29.50	29.69	29.50	29.50	59500
1998-11-19	29.50	30.06	29.38	29.50	169100
1998-11-20	29.38	29.38	29.06	29.06	94100
1998-11-23	29.00	29.00	28.25	28.50	392700
1998-11-24	28.56	28.63	27.38	27.75	775500
1998-11-25	28.25	29.19	28.19	28.56	233800
1998-11-27	28.56	28.63	28.25	28.25	126200
1998-11-30	28.31	28.38	28.06	28.19	173500
1998-12-01	28.00	28.56	28.00	28.50	34000
1998-12-02	28.50	28.50	28.25	28.25	76300
1998-12-03	28.13	28.63	27.88	28.31	86800
1998-12-04	28.31	28.63	28.13	28.19	190200
1998-12-07	28.19	28.56	28.06	28.50	267300
1998-12-08	28.63	28.63	28.25	28.44	140500
1998-12-09	28.50	28.63	28.13	28.25	88800
1998-12-10	28.25	28.50	28.06	28.06	88500
1998-12-11	28.25	28.44	28.06	28.06	75800
1998-12-14	28.19	28.31	28.00	28.00	53100
1998-12-15	28.00	28.19	28.00	28.13	111700
1998-12-16	28.06	28.50	27.94	27.94	101200
1998-12-17	27.94	28.00	27.44	27.63	208600
1998-12-18	27.75	27.75	27.25	27.38	161700
1998-12-21	27.31	27.31	26.94	27.13	91900
1998-12-22	27.00	27.63	26.88	27.06	123200
1998-12-23	27.13	27.19	26.50	27.13	110400
1998-12-24	27.13	27.50	27.00	27.06	33300
1998-12-28	27.06	27.56	27.06	27.50	42700
1998-12-29	27.56	28.75	27.38	28.13	141400
1998-12-30	28.06	28.50	28.00	28.13	215300
1998-12-31	27.88	28.75	27.88	28.50	179700
1999-01-04	29.00	29.38	28.94	29.00	112100
1999-01-05	29.00	29.13	28.75	29.00	107300
1999-01-06	29.00	29.13	28.81	29.00	92100
1999-01-07	28.63	28.94	28.13	28.13	259800
1999-01-08	28.25	28.38	27.75	27.75	227300
1999-01-11	27.75	27.75	27.56	27.63	187000
1999-01-12	27.38	27.38	26.69	27.00	206200
1999-01-13	26.75	27.00	26.50	26.94	127600
1999-01-14	26.44	26.50	26.00	26.50	123600
1999-01-15	26.63	27.25	26.63	27.06	110500
1999-01-19	27.06	27.25	26.75	26.94	151700
1999-01-20	26.88	27.00	26.88	26.88	76000
1999-01-21	26.88	27.00	26.69	26.75	103100
1999-01-22	26.69	26.69	25.75	25.94	33600
1999-01-25	25.94	26.25	25.88	25.88	94600
1999-01-26	27.50	27.88	26.56	26.63	861800
1999-01-27	26.69	26.69	25.81	25.88	641000
1999-01-28	25.81	26.63	24.88	25.44	1266800
1999-01-29	24.50	25.44	23.75	24.00	719300
1999-02-01	24.38	26.06	24.38	25.63	328900
1999-02-02	25.88	26.25	25.00	26.00	198400
1999-02-03	25.25	25.56	23.25	24.38	1370800
1999-02-04	24.44	25.00	23.88	25.00	301600
1999-02-05	24.63	24.63	23.88	24.00	143500
1999-02-08	24.00	24.50	23.75	23.75	194100
1999-02-09	23.75	24.31	23.75	24.13	217800
1999-02-10	24.19	24.25	23.75	23.81	284200
1999-02-11	23.81	24.06	23.81	24.06	265500
1999-02-12	24.06	24.13	23.75	23.88	185600
1999-02-16	23.94	23.94	23.38	23.44	153400
1999-02-17	23.25	23.75	22.75	23.69	389900
1999-02-18	23.56	24.00	23.56	23.75	112400
1999-02-19	23.75	23.88	23.31	23.31	118700
1999-02-22	23.31	24.13	23.31	23.75	90200
1999-02-23	23.50	23.81	23.13	23.31	105100
1999-02-24	23.38	24.06	23.38	23.63	73900
1999-02-25	23.69	23.75	23.38	23.38	91400
1999-02-26	23.50	23.50	23.25	23.44	265700
1999-03-01	23.56	23.81	23.44	23.63	76400
1999-03-02	23.63	24.38	23.50	24.00	123900
1999-03-03	24.00	24.00	23.50	23.94	60500
1999-03-04	23.94	24.13	23.81	24.00	76300
1999-03-05	24.00	24.63	24.00	24.19	69300
1999-03-08	24.00	24.13	23.38	24.00	184700
1999-03-09	23.94	24.25	23.81	24.25	63300
1999-03-10	24.13	24.25	23.94	24.06	120200
1999-03-11	24.13	24.25	23.69	23.75	280900
1999-03-12	23.69	23.81	23.00	23.63	68800
1999-03-15	23.63	23.88	23.31	23.69	75800
1999-03-16	23.69	23.81	23.50	23.81	18300
1999-03-17	23.69	23.75	23.31	23.56	105100
1999-03-18	23.56	23.56	23.38	23.56	45900
1999-03-19	23.00	23.19	22.75	22.75	150600
1999-03-22	22.81	22.81	22.13	22.56	83100
1999-03-23	22.56	22.56	21.75	21.75	178200
1999-03-24	21.75	21.81	21.56	21.63	68700
1999-03-25	21.63	22.56	21.56	22.56	143800
1999-03-26	22.56	23.13	22.38	23.13	82400
1999-03-29	22.88	23.00	22.31	22.38	137600
1999-03-30	22.00	22.06	21.63	21.69	116700
1999-03-31	21.75	23.25	21.75	23.19	250500
1999-04-01	23.38	23.38	22.38	22.56	62800
1999-04-05	22.50	22.69	22.38	22.56	65800
1999-04-06	22.38	22.81	21.75	22.19	94600
1999-04-07	22.06	22.19	21.81	21.94	171200
1999-04-08	21.88	22.00	21.38	21.50	86100
1999-04-09	21.25	21.25	20.88	20.94	176100
1999-04-12	21.00	21.06	20.75	20.94	61400
1999-04-13	21.00	21.63	20.69	20.75	121600
1999-04-14	20.81	21.13	20.69	20.81	134900
1999-04-15	20.94	21.00	20.63	20.75	402900
1999-04-16	20.75	21.50	20.25	21.31	3396000
1999-04-19	21.50	22.63	21.38	22.63	884400
1999-04-20	22.63	22.81	22.25	22.69	168500
1999-04-21	22.75	23.44	22.75	22.94	337600
1999-04-22	23.00	23.13	22.75	23.13	114400
1999-04-23	23.13	23.13	22.88	23.00	93400
1999-04-26	22.75	22.88	22.38	22.50	182600
1999-04-27	22.50	23.00	22.44	22.69	79900
1999-04-28	22.63	23.00	22.50	22.94	163000
1999-04-29	22.94	22.94	22.50	22.88	149000
1999-04-30	22.88	22.88	22.69	22.75	42300
1999-05-03	22.75	23.75	22.75	23.56	149700
1999-05-04	23.50	23.56	23.00	23.25	132800
1999-05-05	23.25	23.44	22.94	23.44	280300
1999-05-06	23.44	23.50	23.13	23.44	176100
1999-05-07	23.50	24.69	23.25	24.50	243100
1999-05-10	24.63	24.94	24.56	24.88	197300
1999-05-11	24.63	24.94	24.63	24.81	133300
1999-05-12	24.63	24.75	24.38	24.75	183700
1999-05-13	24.69	24.81	24.13	24.44	178400
1999-05-14	24.88	25.75	24.75	25.63	173700
1999-05-17	25.63	25.63	24.50	25.31	270200
1999-05-18	25.31	25.31	24.25	24.25	231300
1999-05-19	24.19	24.38	24.13	24.25	128000
1999-05-20	24.31	24.50	24.00	24.44	137600
1999-05-21	24.50	24.50	24.06	24.19	79600
1999-05-24	24.13	24.75	24.06	24.69	129800
1999-05-25	24.69	25.38	24.69	25.38	183400
1999-05-26	25.19	25.88	25.00	25.81	239300
1999-05-27	25.88	25.94	25.38	25.75	133800
1999-05-28	25.63	25.94	25.38	25.88	136200
1999-06-01	25.75	25.81	25.50	25.69	86700
1999-06-02	25.75	26.19	25.75	26.13	192200
1999-06-03	26.19	27.06	26.19	27.06	231000
1999-06-04	27.06	27.06	27.00	27.06	123500
1999-06-07	27.00	27.13	26.81	26.88	163700
1999-06-08	26.94	26.94	25.75	25.94	108400
1999-06-09	26.06	26.38	25.81	26.06	79300
1999-06-10	26.06	26.88	25.94	26.00	118900
1999-06-11	26.00	26.25	26.00	26.06	24900
1999-06-14	26.44	26.44	26.00	26.31	68700
1999-06-15	26.31	26.94	26.19	26.38	51100
1999-06-16	26.38	26.38	26.19	26.31	66000
1999-06-17	26.31	26.63	26.06	26.63	60300
1999-06-18	26.63	26.81	26.63	26.63	86200
1999-06-21	26.50	27.00	26.50	26.88	131300
1999-06-22	26.00	26.63	26.00	26.50	182500
1999-06-23	26.38	26.50	25.63	25.94	121300
1999-06-24	26.06	26.88	26.00	26.63	200100
1999-06-25	26.56	26.56	26.38	26.38	126300
1999-06-28	26.44	26.50	26.13	26.50	120800
1999-06-29	26.50	26.88	26.38	26.75	246100
1999-06-30	26.69	27.19	26.50	27.19	357300
1999-07-01	27.13	27.13	26.75	26.94	61800
1999-07-02	26.81	27.13	26.75	26.88	110200
1999-07-06	26.94	27.50	26.88	27.50	151800
1999-07-07	27.75	29.25	27.63	28.69	417000
1999-07-08	28.63	28.69	28.22	28.69	189400
1999-07-09	28.69	28.75	28.25	28.44	52600
1999-07-12	28.44	28.81	28.13	28.63	79800
1999-07-13	28.50	28.88	28.19	28.88	49800
1999-07-14	28.81	28.88	28.56	28.81	33100
1999-07-15	28.88	29.00	28.25	28.94	100800
1999-07-16	26.50	26.88	25.00	26.50	1532800
1999-07-19	26.44	27.50	26.38	27.00	247700
1999-07-20	26.88	26.88	26.31	26.38	355900
1999-07-21	26.38	26.38	25.94	26.06	420800
1999-07-22	26.06	26.56	25.69	26.56	301000
1999-07-23	26.56	26.56	25.88	26.06	145100
1999-07-26	26.13	26.13	25.63	25.69	193500
1999-07-27	25.81	26.00	25.50	25.63	142200
1999-07-28	25.69	25.94	25.19	25.69	145300
1999-07-29	25.56	25.56	24.81	25.19	172700
1999-07-30	25.19	25.19	25.13	25.19	259000
1999-08-02	26.50	29.94	26.50	29.94	982200
1999-08-03	30.00	31.50	29.94	30.63	578700
1999-08-04	30.63	31.25	30.00	30.06	191100
1999-08-05	30.06	30.63	30.06	30.19	86900
1999-08-06	30.25	32.00	30.25	32.00	454900
1999-08-09	31.94	33.00	31.44	31.63	257400
1999-08-10	31.56	32.38	30.44	31.00	348300
1999-08-11	31.13	31.50	31.13	31.19	114800
1999-08-12	31.19	31.38	30.88	30.94	68900
1999-08-13	30.94	31.06	30.75	30.88	163200
1999-08-16	30.75	31.00	30.75	31.00	188600
1999-08-17	31.06	31.19	30.94	30.94	435300
1999-08-18	30.94	31.75	30.94	31.44	135100
1999-08-19	31.38	31.38	30.44	30.56	89700
1999-08-20	30.50	30.94	30.50	30.88	103600
1999-08-23	30.81	31.38	30.81	31.25	137300
1999-08-24	31.13	31.50	31.13	31.50	213000
1999-08-25	31.50	31.50	31.19	31.50	96600
1999-08-26	31.50	31.75	31.25	31.56	168700
1999-08-27	31.44	31.56	31.13	31.13	197800
1999-08-30	31.13	31.13	30.06	30.06	558800
1999-08-31	30.00	30.50	29.38	30.13	354900
1999-09-01	30.19	31.06	30.00	31.06	115100
1999-09-02	31.00	31.00	30.44	30.44	160600
1999-09-03	30.50	31.38	30.50	30.88	114800
1999-09-07	31.00	31.44	30.69	31.44	128900
1999-09-08	31.44	31.88	31.44	31.56	147900
1999-09-09	31.50	31.75	31.50	31.56	146100
1999-09-10	31.56	31.94	31.19	31.50	235700
1999-09-13	30.88	31.38	30.81	30.94	221700
1999-09-14	30.38	30.38	29.69	29.94	362000
1999-09-15	30.19	30.56	29.75	29.88	99900
1999-09-16	29.94	30.00	29.88	30.00	80100
1999-09-17	30.00	30.31	29.94	30.06	212800
1999-09-20	30.06	30.06	29.69	29.81	116300
1999-09-21	29.31	29.88	29.31	29.63	196200
1999-09-22	29.38	29.50	29.19	29.19	148300
1999-09-23	29.13	29.13	28.25	28.25	168600
1999-09-24	26.63	27.00	25.50	26.88	525500
1999-09-27	27.13	28.38	27.13	27.56	327600
1999-09-28	27.56	27.56	26.88	26.94	130800
1999-09-29	26.94	26.94	25.63	25.94	291900
1999-09-30	25.94	25.94	25.69	25.81	217500
1999-10-01	25.88	26.63	25.75	26.63	149100
1999-10-04	27.00	27.38	26.75	26.88	220200
1999-10-05	27.00	27.63	26.81	27.31	155600
1999-10-06	27.25	28.06	27.19	27.81	275100
1999-10-07	27.81	27.94	27.19	27.25	104800
1999-10-08	27.50	27.88	27.38	27.38	98500
1999-10-11	27.44	27.50	26.56	26.94	64400
1999-10-12	26.81	26.81	26.00	26.19	205900
1999-10-13	26.25	26.31	25.75	25.88	106700
1999-10-14	25.94	25.94	25.50	25.69	172500
1999-10-15	25.50	25.75	25.13	25.69	128800
1999-10-18	25.44	25.44	24.75	25.00	84700
1999-10-19	25.19	26.50	25.19	25.75	175000
1999-10-20	25.63	25.75	25.13	25.75	289900
1999-10-21	24.50	25.63	24.00	25.50	152300
1999-10-22	25.25	28.00	25.25	27.25	286800
1999-10-25	27.25	28.38	27.25	28.25	194700
1999-10-26	28.25	28.25	26.50	26.50	347800
1999-10-27	26.50	27.50	26.50	27.25	92700
1999-10-28	27.31	28.56	27.31	28.06	166000
1999-10-29	28.75	29.13	28.13	28.19	182600
1999-11-01	29.50	29.75	28.50	28.50	193500
1999-11-02	28.50	29.25	28.50	29.00	172200
1999-11-03	29.00	30.00	29.00	29.94	181300
1999-11-04	29.94	30.13	29.56	30.13	215500
1999-11-05	30.63	31.00	30.38	30.75	86400
1999-11-08	30.50	30.81	30.19	30.63	118000
1999-11-09	30.69	30.69	30.25	30.44	76000
1999-11-10	30.31	30.38	29.56	29.63	133000
1999-11-11	29.69	29.81	29.31	29.44	125800
1999-11-12	29.44	29.81	29.31	29.44	122300
1999-11-15	29.38	30.00	29.06	30.00	63400
1999-11-16	29.88	30.13	29.50	30.00	196000
1999-11-17	22.50	23.69	20.88	21.81	3312800
1999-11-18	22.25	22.94	21.56	21.94	882900
1999-11-19	23.00	23.00	22.44	22.50	910800
1999-11-22	22.88	22.88	22.13	22.19	935900
1999-11-23	22.13	22.75	22.00	22.75	603300
1999-11-24	22.88	22.88	22.38	22.38	653000
1999-11-26	22.31	22.31	22.06	22.25	39900
1999-11-29	22.25	22.50	22.00	22.38	184000
1999-11-30	22.00	22.13	21.75	21.94	90300
1999-12-01	22.00	22.31	21.56	22.13	121200
1999-12-02	22.13	22.25	21.00	21.88	215600
1999-12-03	22.00	22.00	21.13	21.31	275700
1999-12-06	21.25	21.75	21.00	21.50	355500
1999-12-07	21.63	22.00	21.31	21.38	140800
1999-12-08	21.38	21.88	20.50	21.88	153400
1999-12-09	21.38	21.56	20.81	20.94	118000
1999-12-10	20.75	21.06	20.56	21.06	73300
1999-12-13	21.00	21.00	20.00	20.44	190500
1999-12-14	20.56	21.00	20.25	21.00	158300
1999-12-15	20.94	20.94	20.75	20.81	173900
1999-12-16	20.81	21.00	20.63	20.75	141300
1999-12-17	20.75	20.94	20.56	20.56	126400
1999-12-20	20.50	20.50	19.75	20.06	166000
1999-12-21	20.06	20.06	19.69	19.94	118000
1999-12-22	20.00	20.00	19.69	19.94	80900
1999-12-23	19.94	20.13	19.13	20.00	311700
1999-12-27	19.88	19.94	19.25	19.50	131000
1999-12-28	19.25	19.69	19.25	19.69	290200
1999-12-29	19.50	19.56	19.25	19.50	139800
1999-12-30	19.38	19.75	19.25	19.69	475400
1999-12-31	19.75	19.88	19.31	19.63	418000
2000-01-03	19.56	20.19	19.56	20.00	194600
2000-01-04	19.94	19.94	19.13	19.13	132700
2000-01-05	19.13	19.63	19.00	19.06	68300
2000-01-06	19.13	20.00	18.69	19.88	114000
2000-01-07	19.94	20.88	19.94	20.50	160500
2000-01-10	20.63	20.94	20.56	20.88	196800
2000-01-11	20.50	20.50	19.94	20.13	102400
2000-01-12	20.44	20.44	20.00	20.06	74700
2000-01-13	20.00	21.00	20.00	20.44	190700
2000-01-14	20.50	20.69	20.38	20.38	64600
2000-01-18	20.13	20.31	19.94	20.31	125300
2000-01-19	20.31	20.56	20.00	20.13	81000
2000-01-20	20.25	20.63	20.06	20.31	222200
2000-01-21	20.44	20.50	20.00	20.00	306900
2000-01-24	19.88	19.94	19.56	19.63	194300
2000-01-25	19.63	19.69	18.75	18.81	131000
2000-01-26	19.00	19.00	18.69	19.00	206200
2000-01-27	19.00	19.00	18.44	18.69	125100
2000-01-28	18.94	18.94	17.75	18.19	183800
2000-01-31	18.19	18.75	18.13	18.69	135400
2000-02-01	18.94	18.94	17.88	18.44	286100
2000-02-02	18.25	18.69	18.06	18.38	235100
2000-02-03	18.38	18.81	18.31	18.44	557500
2000-02-04	18.56	18.63	17.94	18.00	329900
2000-02-07	17.75	18.00	17.63	17.69	130900
2000-02-08	17.56	18.00	17.50	17.75	61700
2000-02-09	17.69	17.69	16.38	16.38	291300
2000-02-10	16.38	16.88	16.00	16.69	286800
2000-02-11	16.63	16.75	15.75	15.94	733600
2000-02-14	16.19	16.75	15.75	15.75	333300
2000-02-15	16.00	16.19	15.81	16.00	227900
2000-02-16	16.00	16.00	15.75	15.75	100000
2000-02-17	15.88	16.00	15.75	15.94	135800
2000-02-18	15.94	15.94	14.94	15.00	193300
2000-02-22	15.13	15.25	14.63	15.25	194700
2000-02-23	15.13	15.56	15.00	15.44	152100
2000-02-24	15.38	15.56	14.94	15.13	226600
2000-02-25	15.19	15.50	15.00	15.06	361700
2000-02-28	14.94	14.94	14.25	14.38	114600
2000-02-29	14.38	15.50	14.13	15.50	700100
2000-03-01	15.75	15.75	14.88	14.88	143300
2000-03-02	14.88	15.06	14.75	14.75	136300
2000-03-03	14.75	15.13	14.44	14.44	206500
2000-03-06	14.50	14.50	13.56	13.88	154000
2000-03-07	13.88	14.00	13.75	13.81	317900
2000-03-08	13.94	14.00	13.19	14.00	186400
2000-03-09	13.88	14.50	13.56	13.75	165600
2000-03-10	13.75	13.75	13.25	13.25	502700
2000-03-13	13.25	13.38	13.00	13.19	87000
2000-03-14	13.06	13.25	12.69	12.75	249000
2000-03-15	12.75	13.88	12.63	13.88	350600
2000-03-16	13.88	15.75	13.75	15.75	490500
2000-03-17	15.69	15.81	15.06	15.50	165800
2000-03-20	15.88	16.00	15.56	15.56	176800
2000-03-21	15.88	16.88	15.88	16.44	169100
2000-03-22	16.38	16.56	16.00	16.38	114300
2000-03-23	16.31	16.63	16.19	16.50	231400
2000-03-24	16.63	16.81	16.50	16.63	167400
2000-03-27	16.38	16.38	15.75	16.06	76200
2000-03-28	16.38	17.25	16.38	16.94	115000
2000-03-29	16.75	17.50	16.75	17.13	143900
2000-03-30	17.13	17.56	17.13	17.13	159100
2000-03-31	17.38	19.38	17.38	18.44	255300
2000-04-03	18.50	18.63	17.75	18.00	86000
2000-04-04	18.00	18.00	16.75	17.75	151600
2000-04-05	17.63	18.50	17.06	17.56	56000
2000-04-06	17.56	18.00	17.00	17.38	63900
2000-04-07	17.25	17.25	16.69	17.06	36200
2000-04-10	17.06	17.38	16.88	16.94	46400
2000-04-11	17.00	17.00	16.69	16.94	79500
2000-04-12	17.00	17.06	16.81	16.88	258500
2000-04-13	16.94	17.06	16.69	16.94	80100
2000-04-14	15.00	15.88	14.81	15.69	170000
2000-04-17	15.69	15.81	15.13	15.81	114800
2000-04-18	15.75	15.75	14.81	15.00	139700
2000-04-19	15.00	15.00	13.44	13.56	498300
2000-04-20	13.50	13.88	12.63	13.81	473300
2000-04-24	13.88	13.94	13.38	13.94	387600
2000-04-25	14.38	14.81	14.06	14.56	282500
2000-04-26	14.88	14.88	14.19	14.56	94500
2000-04-27	14.56	14.63	14.19	14.50	95400
2000-04-28	14.44	14.56	14.25	14.56	515600
2000-05-01	14.75	15.00	14.69	15.00	209700
2000-05-02	14.63	15.00	14.38	14.94	157100
2000-05-03	15.00	15.00	14.25	14.50	278600
2000-05-04	14.63	14.88	14.50	14.75	88500
2000-05-05	14.75	14.81	14.63	14.75	327400
2000-05-08	14.69	14.75	14.56	14.69	314100
2000-05-09	14.69	14.88	13.94	14.81	431600
2000-05-10	14.56	14.69	14.31	14.38	71900
2000-05-11	14.38	14.63	14.31	14.63	118100
2000-05-12	14.38	14.88	14.13	14.44	46500
2000-05-15	14.50	15.63	14.44	15.63	951700
2000-05-16	15.56	15.81	15.06	15.69	124500
2000-05-17	15.56	15.56	15.06	15.25	73500
2000-05-18	15.25	16.00	15.19	15.81	78600
2000-05-19	15.81	15.91	15.31	15.63	117800
2000-05-22	15.88	15.88	15.38	15.56	88900
2000-05-23	15.81	15.88	15.56	15.56	99600
2000-05-24	15.75	16.88	15.56	16.81	122700
2000-05-25	16.63	16.88	15.88	15.94	246400
2000-05-26	15.81	16.00	15.75	15.94	48200
2000-05-30	16.00	16.63	15.50	16.50	127900
2000-05-31	16.56	17.06	16.50	17.00	280400
2000-06-01	16.88	17.00	16.69	17.00	211100
2000-06-02	17.06	17.25	16.75	16.94	92300
2000-06-05	16.88	17.06	16.69	16.69	43600
2000-06-06	16.56	16.63	16.06	16.06	64300
2000-06-07	16.06	17.63	16.06	17.00	219000
2000-06-08	16.88	16.94	16.50	16.50	69700
2000-06-09	16.50	16.50	16.19	16.19	60100
2000-06-12	16.13	16.31	16.13	16.13	62600
2000-06-13	16.13	16.50	16.00	16.31	83900
2000-06-14	16.25	16.31	16.13	16.19	59400
2000-06-15	16.19	16.25	16.06	16.13	97700
2000-06-16	15.94	16.00	15.56	15.56	132600
2000-06-19	15.56	15.75	15.50	15.75	70300
2000-06-20	15.69	15.88	15.63	15.63	51800
2000-06-21	15.69	15.88	15.44	15.44	58100
2000-06-22	15.31	15.38	14.38	14.44	186700
2000-06-23	14.50	15.00	14.25	14.75	168200
2000-06-26	14.81	14.81	13.88	13.94	77700
2000-06-27	14.00	14.50	13.94	14.25	124300
2000-06-28	14.38	14.38	13.94	14.38	78100
2000-06-29	14.38	15.19	14.25	15.06	86700
2000-06-30	15.13	15.38	14.81	15.00	199800
2000-07-03	14.88	14.94	14.31	14.50	43600
2000-07-05	14.50	15.50	14.50	15.19	147200
2000-07-06	15.06	15.50	15.06	15.50	56800
2000-07-07	12.00	13.38	12.00	12.56	1903600
2000-07-10	12.56	12.63	12.31	12.44	574500
2000-07-11	12.50	12.63	12.38	12.56	558600
2000-07-12	12.50	12.63	12.44	12.56	1626400
2000-07-13	12.63	12.88	12.56	12.88	220300
2000-07-14	12.94	13.19	12.81	13.13	361100
2000-07-17	13.06	13.31	13.06	13.13	306800
2000-07-18	13.25	13.31	12.75	13.00	411100
2000-07-19	13.00	13.19	12.94	13.00	306000
2000-07-20	12.94	13.06	12.94	13.06	212100
2000-07-21	12.94	13.13	12.88	12.88	696700
2000-07-24	12.88	13.06	12.88	13.00	490400
2000-07-25	12.94	13.06	12.94	13.00	124300
2000-07-26	13.00	13.44	12.88	13.38	252900
2000-07-27	13.44	14.50	13.38	14.38	146900
2000-07-28	14.44	14.44	13.81	14.00	125100
2000-07-31	13.88	14.00	13.56	13.94	62900
2000-08-01	13.81	14.19	13.50	14.19	71300
2000-08-02	14.06	14.06	13.75	13.81	248900
2000-08-03	13.56	14.13	13.44	14.00	266800
2000-08-04	14.00	15.13	13.88	15.13	112500
2000-08-07	14.94	15.44	14.75	15.19	100900
2000-08-08	15.06	15.13	14.88	15.00	72800
2000-08-09	14.88	14.94	14.50	14.88	58000
2000-08-10	14.81	14.88	14.50	14.56	96900
2000-08-11	14.75	14.88	14.50	14.88	167200
2000-08-14	14.75	15.38	14.69	15.38	35000
2000-08-15	15.31	15.31	14.88	14.88	67200
2000-08-16	14.63	14.75	14.56	14.75	30700
2000-08-17	14.75	15.25	14.69	15.25	111400
2000-08-18	14.81	15.00	14.81	15.00	39000
2000-08-21	15.00	15.25	14.88	15.00	38500
2000-08-22	15.00	15.06	14.94	15.00	49800
2000-08-23	14.88	14.94	14.69	14.75	60300
2000-08-24	14.63	15.06	14.63	15.06	20900
2000-08-25	15.06	15.13	15.00	15.00	38700
2000-08-28	15.00	15.13	14.88	15.06	31700
2000-08-29	15.00	15.25	14.94	15.19	26500
2000-08-30	15.25	15.50	15.19	15.50	25500
2000-08-31	15.38	15.38	15.13	15.25	51200
2000-09-01	15.31	15.38	15.00	15.38	62400
2000-09-05	15.13	15.50	15.06	15.50	35900
2000-09-06	14.44	16.06	14.44	15.94	59700
2000-09-07	15.94	15.97	15.50	15.94	49300
2000-09-08	15.81	16.13	15.78	16.00	160300
2000-09-11	15.75	16.25	15.75	16.25	99900
2000-09-12	16.13	16.19	15.63	16.00	155900
2000-09-13	16.25	16.25	16.00	16.19	83500
2000-09-14	16.06	16.06	15.94	16.06	36400
2000-09-15	16.00	16.19	15.94	16.00	265400
2000-09-18	16.00	16.06	15.63	15.69	184500
2000-09-19	15.69	16.00	15.69	16.00	272900
2000-09-20	16.00	16.06	15.88	16.00	110100
2000-09-21	15.94	16.00	15.88	16.00	59200
2000-09-22	15.81	16.13	15.63	15.75	171100
2000-09-25	15.63	16.13	15.56	16.13	101600
2000-09-26	16.00	16.19	15.94	16.13	49100
2000-09-27	16.00	16.06	15.63	16.06	28900
2000-09-28	15.81	16.50	15.81	16.50	88600
2000-09-29	16.50	16.50	16.25	16.38	115200
2000-10-02	16.25	16.25	15.63	15.69	122300
2000-10-03	15.75	15.94	15.56	15.56	73900
2000-10-04	15.75	15.75	15.44	15.75	116500
2000-10-05	15.75	16.25	15.69	16.06	63700
2000-10-06	15.94	16.00	15.00	15.25	63200
2000-10-09	15.44	15.44	14.75	15.13	31700
2000-10-10	15.00	15.88	15.00	15.56	48900
2000-10-11	15.56	15.56	14.56	14.81	54600
2000-10-12	14.94	14.94	14.06	14.06	41200
2000-10-13	14.06	15.13	14.06	15.00	79000
2000-10-16	14.75	14.88	14.25	14.25	91900
2000-10-17	14.25	15.13	14.25	15.06	76500
2000-10-18	14.94	14.94	14.38	14.75	24300
2000-10-19	14.69	15.75	14.69	15.69	95600
2000-10-20	15.69	16.06	15.63	16.00	80100
2000-10-23	16.00	16.25	15.94	16.19	51000
2000-10-24	16.06	16.19	16.00	16.13	39700
2000-10-25	16.00	16.53	15.94	16.00	66700
2000-10-26	16.00	16.25	16.00	16.25	68800
2000-10-27	16.25	16.31	15.94	16.13	27900
2000-10-30	16.00	16.50	16.00	16.50	125600
2000-10-31	16.50	17.06	16.38	16.81	150700
2000-11-01	16.56	16.63	15.88	16.13	133500
2000-11-02	16.00	16.63	16.00	16.56	299800
2000-11-03	16.50	16.75	16.50	16.56	287800
2000-11-06	16.63	17.31	16.63	17.00	123500
2000-11-07	17.00	17.25	16.88	17.13	151700
2000-11-08	17.19	17.19	16.81	17.00	82000
2000-11-09	17.00	17.13	16.63	16.75	52300
2000-11-10	16.75	17.13	16.63	17.06	71300
2000-11-13	16.94	16.94	16.13	16.44	55800
2000-11-14	16.19	16.69	16.19	16.44	86500
2000-11-15	16.50	16.50	15.88	16.13	60300
2000-11-16	16.25	16.44	16.00	16.38	58700
2000-11-17	16.63	16.63	16.13	16.19	32600
2000-11-20	16.31	16.31	15.94	16.25	43800
2000-11-21	16.25	16.56	15.81	16.25	82700
2000-11-22	16.13	16.13	15.69	16.00	84600
2000-11-24	15.88	16.00	15.75	16.00	21100
2000-11-27	16.00	16.00	15.50	15.63	63600
2000-11-28	15.56	16.50	15.56	16.06	79900
2000-11-29	16.19	17.00	16.19	16.50	70100
2000-11-30	16.38	17.00	16.19	16.50	93800
2000-12-01	16.50	17.50	16.50	17.00	93200
2000-12-04	16.81	17.19	16.75	17.06	91100
2000-12-05	17.63	18.25	17.63	17.88	88000
2000-12-06	17.75	18.00	17.56	17.63	56000
2000-12-07	17.50	18.50	17.25	18.31	104900
2000-12-08	18.31	20.00	18.31	20.00	188600
2000-12-11	19.81	19.81	19.13	19.25	116500
2000-12-12	19.13	19.19	18.56	18.56	43500
2000-12-13	18.56	18.75	18.00	18.00	58800
2000-12-14	18.13	18.75	18.00	18.69	87600
2000-12-15	18.44	18.63	18.31	18.44	87000
2000-12-18	18.63	19.13	18.38	19.06	37000
2000-12-19	18.94	19.25	18.69	18.81	35900
2000-12-20	18.81	18.81	18.13	18.69	80800
2000-12-21	18.75	19.75	18.75	19.69	98700
2000-12-22	19.75	20.63	19.50	20.63	51400
2000-12-26	20.63	22.19	20.50	21.81	193700
2000-12-27	21.88	21.88	21.44	21.50	126700
2000-12-28	21.50	21.88	21.38	21.88	502700
2000-12-29	22.00	22.13	21.25	21.38	100100
2001-01-02	21.38	21.38	20.56	20.56	67000
2001-01-03	20.63	21.00	20.44	21.00	154800
2001-01-04	20.94	20.94	19.38	19.75	169400
2001-01-05	19.63	19.63	18.25	18.56	164800
2001-01-08	18.69	20.00	18.69	19.88	257000
2001-01-09	19.69	19.75	18.94	19.19	64500
2001-01-10	19.00	20.38	19.00	20.31	152200
2001-01-11	20.13	20.13	19.88	19.88	65300
2001-01-12	19.69	19.69	19.25	19.31	83600
2001-01-16	19.19	19.31	19.00	19.06	120500
2001-01-17	19.06	19.25	18.81	18.81	109800
2001-01-18	18.94	19.56	18.88	19.50	254100
2001-01-19	19.19	19.75	19.19	19.56	137100
2001-01-22	19.44	19.63	19.19	19.31	139800
2001-01-23	18.25	18.75	17.88	18.31	355000
2001-01-24	18.31	18.38	17.63	17.75	527700
2001-01-25	17.75	18.00	17.44	17.69	319200
2001-01-26	17.94	17.94	17.38	17.44	292200
2001-01-29	17.49	17.60	17.10	17.24	115900
2001-01-30	17.24	17.25	16.46	16.99	145800
2001-01-31	16.99	16.99	16.50	16.63	78900
2001-02-01	16.63	16.63	16.15	16.38	141400
2001-02-02	16.38	16.38	15.25	16.15	425800
2001-02-05	16.35	16.49	15.88	16.00	192300
2001-02-06	15.98	16.11	15.60	16.09	176800
2001-02-07	16.09	16.09	15.90	16.00	63300
2001-02-08	15.95	16.02	15.76	15.80	86500
2001-02-09	15.79	17.00	15.79	16.71	230000
2001-02-12	16.71	17.32	16.60	17.25	103100
2001-02-13	17.45	18.00	17.16	17.40	151700
2001-02-14	17.30	17.81	17.30	17.63	126900
2001-02-15	17.55	17.63	17.26	17.42	104500
2001-02-16	17.36	17.37	17.09	17.10	59800
2001-02-20	17.15	17.15	16.50	16.94	279800
2001-02-21	17.00	17.05	16.20	16.21	71100
2001-02-22	16.25	16.43	15.80	15.90	133500
2001-02-23	15.95	16.00	15.28	15.74	86100
2001-02-26	15.74	16.35	15.74	16.29	297700
2001-02-27	16.28	16.80	16.28	16.40	152900
2001-02-28	16.30	16.69	16.10	16.62	153100
2001-03-01	16.40	16.50	16.05	16.45	193700
2001-03-02	16.45	16.84	16.45	16.64	305700
2001-03-05	16.65	16.95	16.65	16.70	256600
2001-03-06	16.45	16.68	16.25	16.50	87100
2001-03-07	16.35	17.00	16.35	16.85	194800
2001-03-08	16.85	17.10	16.75	17.00	109000
2001-03-09	16.85	17.54	16.75	17.25	122500
2001-03-12	17.15	17.43	16.90	16.90	197800
2001-03-13	16.90	17.08	16.78	17.04	105200
2001-03-14	17.05	17.05	16.45	16.62	71000
2001-03-15	16.70	16.76	16.58	16.70	60800
2001-03-16	16.70	17.01	16.27	16.40	182200
2001-03-19	16.40	17.13	16.39	17.10	107000
2001-03-20	17.00	17.42	16.98	17.02	165900
2001-03-21	16.92	17.09	16.79	17.09	370400
2001-03-22	17.50	17.80	17.25	17.57	297400
2001-03-23	17.75	18.29	17.70	18.00	120400
2001-03-26	18.05	18.48	17.80	17.85	77800
2001-03-27	17.75	17.88	17.51	17.79	154800
2001-03-28	17.70	17.78	17.63	17.63	126300
2001-03-29	17.70	17.85	17.50	17.70	65800
2001-03-30	17.70	18.00	17.65	17.70	201900
2001-04-02	17.75	18.01	17.09	17.59	190500
2001-04-03	17.49	17.49	17.25	17.25	75200
2001-04-04	17.26	17.26	16.40	16.59	226100
2001-04-05	15.60	16.97	15.60	16.70	152500
2001-04-06	16.75	16.91	16.11	16.12	64500
2001-04-09	16.12	16.25	16.00	16.11	87300
2001-04-10	16.11	16.63	16.00	16.36	53200
2001-04-11	16.36	16.51	16.17	16.25	78300
2001-04-12	16.25	16.40	15.95	16.00	102900
2001-04-16	16.20	16.20	15.81	15.95	64300
2001-04-17	15.98	16.00	15.75	16.00	75100
2001-04-18	15.90	16.16	14.80	15.70	226100
2001-04-19	15.65	16.22	15.65	15.88	68400
2001-04-20	15.85	15.93	15.17	15.30	79400
2001-04-23	15.25	15.45	15.20	15.42	102300
2001-04-24	15.42	15.62	15.40	15.51	89000
2001-04-25	15.55	16.00	15.55	15.93	76500
2001-04-26	15.85	16.32	15.85	15.88	72400
2001-04-27	16.75	17.50	16.60	16.90	330600
2001-04-30	16.80	17.67	16.80	16.96	121300
2001-05-01	16.96	18.20	16.96	17.81	189700
2001-05-02	19.00	19.75	18.89	18.90	479700
2001-05-03	19.00	19.20	18.80	19.16	144600
2001-05-04	19.10	19.45	18.75	19.10	158500
2001-05-07	19.05	19.70	19.03	19.28	198100
2001-05-08	19.28	19.32	18.86	18.95	144900
2001-05-09	18.95	19.22	18.76	19.00	121400
2001-05-10	19.00	19.10	18.30	18.50	90600
2001-05-11	18.51	18.90	18.36	18.42	109300
2001-05-14	18.42	18.70	18.42	18.53	49300
2001-05-15	18.70	19.24	18.50	19.04	162500
2001-05-16	19.04	19.65	19.00	19.35	132700
2001-05-17	19.15	19.65	19.10	19.63	187900
2001-05-18	19.62	20.00	19.61	19.86	227600
2001-05-21	19.87	20.22	19.83	20.22	180200
2001-05-22	20.15	20.49	20.09	20.40	80200
2001-05-23	20.40	20.50	20.26	20.32	178200
2001-05-24	20.38	21.10	20.26	20.82	175700
2001-05-25	20.82	21.12	20.82	20.90	192600
2001-05-29	20.79	21.25	20.79	21.01	178300
2001-05-30	21.10	21.17	21.00	21.05	208900
2001-05-31	21.30	21.70	21.16	21.16	381200
2001-06-01	21.10	21.10	20.77	21.00	144600
2001-06-04	21.05	21.49	21.05	21.46	112000
2001-06-05	21.45	21.75	21.33	21.75	167800
2001-06-06	21.65	21.66	21.45	21.50	136900
2001-06-07	21.50	21.71	21.35	21.49	283900
2001-06-08	21.35	21.49	21.10	21.41	27500
2001-06-11	21.42	21.50	21.35	21.36	69100
2001-06-12	21.15	21.19	20.70	21.03	166400
2001-06-13	20.50	21.35	20.50	21.17	313000
2001-06-14	21.19	21.20	20.64	20.99	62800
2001-06-15	20.70	21.15	20.70	21.03	119600
2001-06-18	21.04	21.10	20.65	20.76	57600
2001-06-19	20.76	21.08	20.73	20.80	31600
2001-06-20	20.70	21.41	20.70	21.27	64400
2001-06-21	21.28	21.28	20.85	21.05	64500
2001-06-22	21.15	21.15	20.53	20.60	67000
2001-06-25	20.40	20.50	20.12	20.44	76700
2001-06-26	20.40	21.05	20.40	21.00	184800
2001-06-27	20.99	21.00	20.70	20.99	84600
2001-06-28	20.99	21.70	20.98	21.50	271600
2001-06-29	21.60	21.65	21.33	21.55	99300
2001-07-02	21.80	21.90	21.64	21.75	121700
2001-07-03	21.90	22.05	21.80	21.85	38400
2001-07-05	21.85	21.85	21.55	21.61	53000
2001-07-06	21.61	22.03	21.61	21.63	62300
2001-07-09	21.60	21.87	21.46	21.85	82500
2001-07-10	21.85	21.86	21.40	21.65	103800
2001-07-11	21.70	21.70	20.91	20.91	210400
2001-07-12	21.16	21.16	20.86	20.86	81700
2001-07-13	20.95	21.14	20.85	20.88	89000
2001-07-16	20.88	20.90	20.60	20.84	68600
2001-07-17	20.84	21.21	20.63	21.21	252300
2001-07-18	21.25	21.44	21.02	21.03	52200
2001-07-19	21.08	21.15	20.18	20.18	61100
2001-07-20	20.20	20.22	20.04	20.04	53700
2001-07-23	20.04	20.22	19.70	19.74	68300
2001-07-24	19.75	19.84	19.30	19.45	81400
2001-07-25	19.50	19.76	19.27	19.65	84200
2001-07-26	19.65	19.78	19.45	19.58	87700
2001-07-27	19.65	19.98	19.58	19.98	103400
2001-07-30	19.98	20.36	19.79	20.30	78500
2001-07-31	20.25	20.75	20.16	20.64	80900
2001-08-01	20.55	20.61	20.13	20.58	50600
2001-08-02	20.40	20.70	20.30	20.66	59300
2001-08-03	20.66	21.26	20.55	21.06	78100
2001-08-06	21.00	21.01	20.50	20.50	91400
2001-08-07	17.75	19.40	17.75	18.80	670500
2001-08-08	18.80	19.55	18.80	19.53	154700
2001-08-09	19.60	19.60	18.81	19.04	87300
2001-08-10	19.05	19.65	19.05	19.48	123600
2001-08-13	19.55	20.23	19.50	20.13	185200
2001-08-14	20.13	21.00	20.13	20.25	176600
2001-08-15	20.25	20.35	19.51	19.58	126500
2001-08-16	19.55	19.87	19.42	19.82	113000
2001-08-17	19.92	19.97	19.49	19.52	35400
2001-08-20	19.65	19.74	19.40	19.44	57200
2001-08-21	19.50	19.80	19.40	19.62	61300
2001-08-22	19.58	19.58	19.03	19.35	72500
2001-08-23	19.60	20.40	19.60	19.92	78800
2001-08-24	20.15	20.38	19.75	19.85	174500
2001-08-27	19.80	20.20	19.75	19.75	217500
2001-08-28	19.75	19.80	19.04	19.04	52500
2001-08-29	19.05	19.83	19.02	19.83	138900
2001-08-30	19.82	20.25	19.80	20.02	216500
2001-08-31	20.05	20.38	20.05	20.20	112700
2001-09-04	20.21	20.40	19.94	19.95	59200
2001-09-05	19.94	20.34	19.65	19.65	59200
2001-09-06	19.55	19.95	19.15	19.20	53200
2001-09-07	19.25	19.25	18.66	18.67	49200
2001-09-10	18.73	19.03	18.53	18.84	67800
2001-09-17	18.84	18.84	17.28	17.40	71900
2001-09-18	17.50	17.52	17.05	17.23	46900
2001-09-19	17.25	17.37	16.60	17.35	53000
2001-09-20	17.30	17.50	16.45	16.50	124900
2001-09-21	15.90	16.05	15.72	15.85	108100
2001-09-24	15.85	16.60	15.85	16.36	89800
2001-09-25	16.35	17.12	16.26	16.84	64100
2001-09-26	16.84	16.84	16.04	16.04	41600
2001-09-27	16.14	16.75	16.12	16.25	78700
2001-09-28	16.30	18.08	16.25	17.65	137500
2001-10-01	17.45	18.20	17.10	17.73	111000
2001-10-02	17.65	17.72	17.30	17.45	204700
2001-10-03	17.46	17.58	17.33	17.45	82400
2001-10-04	17.45	17.45	17.20	17.29	73600
2001-10-05	17.30	17.30	16.90	17.27	86200
2001-10-08	17.25	17.25	16.66	16.75	11700
2001-10-09	16.45	17.27	16.25	17.15	167300
2001-10-10	17.10	17.65	17.05	17.62	73100
2001-10-11	17.65	18.33	17.65	17.65	45300
2001-10-12	17.60	17.63	17.02	17.20	14700
2001-10-15	17.25	18.50	16.95	18.15	69500
2001-10-16	18.05	18.74	18.00	18.36	77900
2001-10-17	18.50	18.55	17.72	17.77	53600
2001-10-18	17.80	18.02	17.65	17.65	45800
2001-10-19	17.65	18.20	17.55	17.98	104100
2001-10-22	17.90	19.00	17.90	18.98	100500
2001-10-23	19.00	19.60	18.75	19.11	154700
2001-10-24	19.25	19.80	19.06	19.26	104800
2001-10-25	19.20	19.70	18.75	19.43	46600
2001-10-26	19.43	20.06	19.37	19.54	71800
2001-10-29	19.40	19.52	18.76	18.90	53000
2001-10-30	18.75	19.14	18.70	19.02	29500
2001-10-31	19.05	19.15	18.90	18.95	51900
2001-11-01	18.85	19.60	18.60	19.40	56900
2001-11-02	19.40	19.59	19.25	19.48	54900
2001-11-05	19.28	19.90	19.26	19.82	28100
2001-11-06	19.95	19.95	19.43	19.91	36100
2001-11-07	19.30	19.45	19.03	19.09	56800
2001-11-08	19.11	19.38	18.72	18.91	58900
2001-11-09	18.95	19.00	18.05	18.20	94400
2001-11-12	18.40	18.61	18.00	18.10	116900
2001-11-13	18.25	18.59	18.20	18.49	63300
2001-11-14	18.49	18.60	18.40	18.50	51600
2001-11-15	18.55	18.90	18.46	18.60	49600
2001-11-16	18.70	19.00	18.70	19.00	58100
2001-11-19	18.95	19.28	18.90	19.28	32100
2001-11-20	19.25	19.63	19.10	19.40	38400
2001-11-21	19.40	19.54	19.33	19.45	30100
2001-11-23	19.40	19.86	19.40	19.76	17200
2001-11-26	19.76	20.00	19.72	19.99	66200
2001-11-27	19.79	19.97	19.27	19.28	41000
2001-11-28	19.28	19.28	18.15	18.94	125000
2001-11-29	19.00	19.80	19.00	19.80	82000
2001-11-30	19.80	19.90	19.32	19.32	68200
2001-12-03	19.33	19.33	18.86	19.15	37800
2001-12-04	19.20	19.71	18.93	19.70	34000
2001-12-05	19.71	20.00	19.60	19.70	66200
2001-12-06	19.70	19.85	19.56	19.60	119600
2001-12-07	19.70	19.91	19.57	19.57	72700
2001-12-10	19.65	19.75	19.03	19.05	35100
2001-12-11	19.15	19.55	18.91	18.93	66700
2001-12-12	19.00	19.40	19.00	19.24	28600
2001-12-13	19.15	19.28	18.90	18.90	84000
2001-12-14	18.91	19.40	18.85	19.31	114000
2001-12-17	19.31	19.88	19.27	19.86	65200
2001-12-18	19.95	21.06	19.95	20.98	200300
2001-12-19	20.78	20.99	20.54	20.61	87100
2001-12-20	20.61	21.00	20.31	20.85	99000
2001-12-21	20.75	21.19	20.58	21.18	203700
2001-12-24	21.00	21.95	21.00	21.94	78000
2001-12-26	21.90	22.40	21.90	22.09	58500
2001-12-27	22.00	22.01	21.14	21.20	68600
2001-12-28	21.00	21.31	21.00	21.07	70900
2001-12-31	21.10	21.35	20.35	21.22	101900
2002-01-02	21.45	21.45	20.34	20.62	74700
2002-01-03	20.70	21.10	20.21	20.82	68300
2002-01-04	20.85	21.05	20.66	20.86	65900
2002-01-07	20.65	21.00	20.45	20.47	52700
2002-01-08	20.47	20.77	20.14	20.73	36200
2002-01-09	20.80	21.39	20.41	20.48	84000
2002-01-10	20.40	20.40	20.02	20.28	76300
2002-01-11	20.29	20.41	19.99	20.35	68100
2002-01-14	20.50	20.92	20.16	20.70	97800
2002-01-15	20.70	21.55	20.68	21.49	122500
2002-01-16	21.59	21.66	21.31	21.51	81800
2002-01-17	21.50	21.50	20.20	20.79	126900
2002-01-18	20.79	21.27	20.71	20.74	54800
2002-01-22	20.60	21.20	19.80	19.97	104900
2002-01-23	20.05	20.63	19.96	20.50	49800
2002-01-24	20.50	20.50	20.29	20.48	30100
2002-01-25	20.40	20.58	20.19	20.45	96200
2002-01-28	20.50	20.77	20.24	20.77	86900
2002-01-29	20.70	20.97	20.00	20.25	74900
2002-01-30	20.25	21.50	20.20	21.41	102100
2002-01-31	21.30	21.30	19.98	20.01	174200
2002-02-01	19.85	21.08	19.85	20.62	75800
2002-02-04	20.50	20.50	20.02	20.03	62200
2002-02-05	20.03	20.40	19.96	20.30	61100
2002-02-06	20.25	20.25	19.35	19.86	68400
2002-02-07	19.86	20.27	19.85	20.18	91000
2002-02-08	20.40	21.91	20.25	21.75	197400
2002-02-11	21.90	21.90	21.55	21.56	131100
2002-02-12	21.50	21.98	21.30	21.54	43700
2002-02-13	21.45	22.30	21.45	22.26	93900
2002-02-14	22.40	22.70	22.32	22.49	65900
2002-02-15	22.50	22.52	22.02	22.40	46100
2002-02-19	22.00	22.06	21.24	21.43	72200
2002-02-20	21.60	22.49	21.60	22.48	229100
2002-02-21	22.68	22.69	21.51	21.51	68900
2002-02-22	21.41	22.13	21.29	22.13	111400
2002-02-25	22.10	22.62	22.09	22.58	60200
2002-02-26	22.47	22.81	22.20	22.25	117400
2002-02-27	22.35	22.98	22.35	22.64	148500
2002-02-28	22.80	23.00	22.54	22.54	91200
2002-03-01	22.60	22.70	22.28	22.41	47600
2002-03-04	22.30	22.74	22.30	22.30	138100
2002-03-05	22.30	22.45	21.70	22.04	182200
2002-03-06	22.20	22.42	22.10	22.15	64100
2002-03-07	22.00	22.13	21.85	22.05	96900
2002-03-08	22.30	22.30	21.67	21.81	32500
2002-03-11	21.81	21.84	21.22	21.80	45800
2002-03-12	21.55	21.63	21.33	21.33	136400
2002-03-13	21.20	21.81	20.95	21.75	67500
2002-03-14	21.65	21.94	21.60	21.77	103900
2002-03-15	21.52	22.20	21.52	22.18	151100
2002-03-18	22.10	22.30	21.81	22.24	53800
2002-03-19	22.15	22.15	21.65	21.70	57900
2002-03-20	21.66	21.99	21.63	21.96	59600
2002-03-21	21.90	22.47	21.75	22.44	84500
2002-03-22	22.34	23.00	22.21	22.40	170000
2002-03-25	22.50	22.50	22.10	22.15	93600
2002-03-26	22.00	22.63	22.00	22.58	46900
2002-03-27	22.58	22.58	22.14	22.20	92500
2002-03-28	22.30	22.72	22.25	22.51	168600
2002-04-01	22.41	22.45	22.03	22.23	42900
2002-04-02	22.15	22.62	21.90	22.53	99300
2002-04-03	22.50	22.72	22.30	22.40	53000
2002-04-04	22.50	23.16	22.50	23.06	94100
2002-04-05	23.06	23.37	22.77	22.77	94500
2002-04-08	22.85	23.09	22.77	23.00	105500
2002-04-09	23.00	23.28	22.96	22.98	153800
2002-04-10	23.00	23.10	22.94	23.09	77900
2002-04-11	23.09	23.10	22.80	22.80	47700
2002-04-12	22.90	23.75	22.90	23.73	85000
2002-04-15	23.69	23.90	22.60	22.82	76300
2002-04-16	22.90	23.67	22.90	23.63	52600
2002-04-17	23.75	23.92	23.59	23.69	34300
2002-04-18	23.75	23.80	23.10	23.18	163300
2002-04-19	23.25	23.88	23.25	23.85	127100
2002-04-22	23.85	23.90	23.74	23.81	84200
2002-04-23	23.75	23.93	23.64	23.74	52400
2002-04-24	23.75	24.08	23.38	23.42	144100
2002-04-25	23.52	24.00	23.35	23.95	58400
2002-04-26	23.75	23.98	23.60	23.60	41600
2002-04-29	23.55	23.80	23.42	23.51	42100
2002-04-30	23.51	23.95	23.51	23.95	64500
2002-05-01	23.90	23.95	23.52	23.70	293900
2002-05-02	23.70	23.70	23.08	23.49	112800
2002-05-03	23.50	23.52	23.15	23.36	233500
2002-05-06	23.36	23.45	22.87	22.87	133600
2002-05-07	22.27	22.27	20.20	21.17	1124400
2002-05-08	21.17	21.27	20.47	20.57	711400
2002-05-09	20.50	20.75	20.11	20.69	1495800
2002-05-10	20.75	20.80	20.32	20.57	462200
2002-05-13	20.60	20.78	20.50	20.75	287800
2002-05-14	20.80	21.00	20.60	20.99	422000
2002-05-15	21.00	21.02	20.75	21.00	519000
2002-05-16	21.00	21.05	20.71	20.86	198400
2002-05-17	21.00	21.00	20.82	20.86	82000
2002-05-20	20.91	20.91	20.75	20.76	115900
2002-05-21	20.75	20.85	20.64	20.65	208300
2002-05-22	20.65	20.67	20.34	20.50	159000
2002-05-23	20.45	20.69	20.45	20.68	143000
2002-05-24	20.68	20.80	20.53	20.57	107900
2002-05-28	20.60	20.68	20.40	20.53	274800
2002-05-29	20.57	20.61	20.00	20.22	146700
2002-05-30	20.25	20.61	20.05	20.35	263300
2002-05-31	20.35	20.50	20.11	20.35	59900
2002-06-03	20.35	20.36	19.94	19.94	154700
2002-06-04	19.85	19.94	19.23	19.70	102000
2002-06-05	19.65	19.97	19.40	19.52	60600
2002-06-06	19.48	19.48	19.04	19.15	76100
2002-06-07	19.05	19.56	18.90	19.55	92500
2002-06-10	19.50	19.71	19.50	19.60	96800
2002-06-11	19.60	19.60	18.72	18.76	66300
2002-06-12	18.70	18.89	18.08	18.15	137400
2002-06-13	18.25	18.30	18.02	18.03	95500
2002-06-14	18.01	18.15	17.45	18.06	141200
2002-06-17	18.15	18.87	18.15	18.85	183900
2002-06-18	18.85	18.97	18.55	18.80	75600
2002-06-19	18.68	18.99	18.46	18.47	98000
2002-06-20	18.51	18.90	18.10	18.33	80200
2002-06-21	18.40	18.85	18.40	18.75	207100
2002-06-24	18.72	18.91	18.62	18.84	205000
2002-06-25	18.85	18.93	18.40	18.44	396000
2002-06-26	18.40	18.50	18.25	18.40	85500
2002-06-27	18.50	18.56	18.26	18.42	61500
2002-06-28	18.35	18.67	18.30	18.67	171200
2002-07-01	18.67	18.86	18.49	18.72	107800
2002-07-02	18.55	18.56	17.61	17.75	191400
2002-07-03	17.65	17.81	17.41	17.71	159200
2002-07-05	17.72	18.05	17.71	18.05	39400
2002-07-08	18.00	18.03	17.51	17.51	77200
2002-07-09	17.51	17.68	17.18	17.26	95000
2002-07-10	17.27	17.43	16.60	16.74	151200
2002-07-11	16.74	16.98	16.40	16.87	75400
2002-07-12	16.86	17.15	16.58	16.82	236000
2002-07-15	16.75	16.75	16.02	16.31	137400
2002-07-16	16.26	16.56	16.05	16.12	71400
2002-07-17	16.16	16.68	15.62	15.75	177200
2002-07-18	15.80	15.80	14.73	14.73	230400
2002-07-19	14.63	15.45	14.63	15.24	163800
2002-07-22	15.30	15.58	14.72	14.93	165100
2002-07-23	14.93	15.04	14.37	14.38	128300
2002-07-24	14.28	15.21	14.00	15.09	221400
2002-07-25	15.08	15.50	14.86	15.40	182900
2002-07-26	15.39	16.02	15.39	16.01	179400
2002-07-29	16.20	17.04	16.20	17.00	137200
2002-07-30	16.95	17.49	16.65	17.34	162100
2002-07-31	17.28	17.30	16.95	17.05	105800
2002-08-01	17.25	17.35	16.88	16.99	90300
2002-08-02	16.99	16.99	16.06	16.10	111800
2002-08-05	16.15	16.15	15.50	15.50	184700
2002-08-06	15.00	15.70	14.90	15.30	321100
2002-08-07	15.20	15.50	15.10	15.41	302400
2002-08-08	15.20	15.95	15.20	15.92	64000
2002-08-09	16.00	16.19	15.60	15.90	84800
2002-08-12	15.82	16.00	15.52	16.00	64200
2002-08-13	16.20	16.20	15.44	15.44	161900
2002-08-14	15.54	16.28	15.22	16.28	107000
2002-08-15	16.28	16.34	15.79	15.89	63900
2002-08-16	16.13	16.50	15.90	16.14	77200
2002-08-19	16.14	16.42	16.11	16.35	38300
2002-08-20	16.20	16.27	15.93	16.11	47400
2002-08-21	16.15	16.24	15.91	16.10	244000
2002-08-22	16.10	16.49	16.05	16.36	220700
2002-08-23	16.36	16.36	15.84	15.85	107300
2002-08-26	15.90	16.30	15.76	16.30	106200
2002-08-27	16.30	16.40	16.05	16.25	180100
2002-08-28	16.15	16.25	16.00	16.13	484300
2002-08-29	16.30	16.49	16.13	16.37	118000
2002-08-30	16.40	16.46	16.03	16.03	74200
2002-09-03	15.95	16.18	15.65	15.75	202600
2002-09-04	15.75	16.29	15.72	16.29	113900
2002-09-05	16.08	16.25	15.83	15.94	281000
2002-09-06	15.95	16.28	15.95	16.20	191700
2002-09-09	16.15	16.59	16.06	16.38	225600
2002-09-10	16.39	16.44	16.16	16.26	170700
2002-09-11	16.36	16.41	16.14	16.14	153800
2002-09-12	16.09	16.19	15.93	16.02	172400
2002-09-13	15.99	16.20	15.81	16.07	131200
2002-09-16	16.00	16.10	15.80	16.07	107700
2002-09-17	16.07	16.07	15.68	15.68	146900
2002-09-18	15.60	15.90	15.40	15.75	117800
2002-09-19	15.70	15.74	15.45	15.45	165300
2002-09-20	15.65	15.65	15.15	15.24	356800
2002-09-23	15.24	15.26	14.80	14.99	126400
2002-09-24	14.95	15.09	14.59	14.59	323000
2002-09-25	14.69	15.05	14.55	15.00	458900
2002-09-26	15.05	15.08	14.87	14.99	262600
2002-09-27	14.99	15.00	14.81	15.00	217800
2002-09-30	14.92	14.99	14.52	14.70	89100
2002-10-01	14.65	15.07	14.64	14.99	101500
2002-10-02	15.00	15.00	14.31	14.45	168400
2002-10-03	14.55	14.65	14.02	14.11	103100
2002-10-04	14.20	14.20	13.67	14.02	231200
2002-10-07	14.12	14.35	14.05	14.21	204500
2002-10-08	14.31	14.76	14.27	14.69	81300
2002-10-09	14.60	14.60	13.66	13.70	129700
2002-10-10	13.61	14.52	13.61	14.44	108400
2002-10-11	14.54	14.77	14.40	14.47	136300
2002-10-14	14.57	14.94	14.57	14.80	138700
2002-10-15	14.98	15.39	14.89	15.11	228700
2002-10-16	15.20	15.30	14.82	14.95	348700
2002-10-17	15.00	15.24	15.00	15.24	167500
2002-10-18	15.20	15.24	14.94	15.08	115900
2002-10-21	15.15	15.57	14.88	15.51	152900
2002-10-22	15.45	15.45	14.73	14.74	186700
2002-10-23	14.80	14.80	14.11	14.30	119800
2002-10-24	14.65	14.86	14.40	14.78	250700
2002-10-25	14.78	15.29	14.75	15.27	91000
2002-10-28	15.27	15.57	15.00	15.10	92300
2002-10-29	15.11	15.11	14.50	14.81	84100
2002-10-30	14.90	15.15	14.65	14.85	199400
2002-10-31	14.95	15.16	14.78	15.01	126000
2002-11-01	15.10	15.35	14.99	15.00	302600
2002-11-04	15.00	15.20	14.81	15.09	145000
2002-11-05	15.30	15.60	15.11	15.11	688200
2002-11-06	15.20	15.68	15.15	15.55	189700
2002-11-07	15.27	15.34	15.00	15.17	475300
2002-11-08	15.23	15.36	15.11	15.25	169600
2002-11-11	15.25	15.58	15.10	15.20	190000
2002-11-12	15.15	15.48	15.15	15.27	189000
2002-11-13	15.20	15.40	15.11	15.25	124300
2002-11-14	15.30	15.68	15.30	15.67	132500
2002-11-15	15.61	15.92	15.60	15.81	230100
2002-11-18	16.00	16.10	15.60	15.75	267400
2002-11-19	15.73	15.85	15.55	15.59	63700
2002-11-20	15.51	16.00	15.51	15.76	130800
2002-11-21	15.66	16.25	15.66	16.20	77300
2002-11-22	16.10	16.39	16.09	16.18	70400
2002-11-25	16.10	16.49	16.00	16.13	103500
2002-11-26	16.10	16.14	15.51	15.71	154700
2002-11-27	15.75	16.11	15.74	16.11	107500
2002-11-29	16.12	16.23	15.96	15.97	33100
2002-12-02	16.10	16.29	15.75	15.90	49500
2002-12-03	15.75	15.84	15.56	15.67	104000
2002-12-04	15.50	15.90	15.50	15.71	264100
2002-12-05	15.71	15.71	15.30	15.56	470300
2002-12-06	15.50	15.67	15.35	15.58	58400
2002-12-09	15.52	15.54	15.24	15.25	60600
2002-12-10	15.10	15.90	15.10	15.76	102100
2002-12-11	15.77	15.95	15.68	15.75	186500
2002-12-12	15.70	15.75	15.49	15.70	95600
2002-12-13	15.65	15.66	15.33	15.40	48900
2002-12-16	15.41	15.75	15.41	15.75	182000
2002-12-17	15.60	15.72	15.45	15.53	337300
2002-12-18	15.40	15.45	15.25	15.30	118800
2002-12-19	15.20	15.48	15.20	15.37	220000
2002-12-20	15.45	15.57	15.28	15.52	577500
2002-12-23	15.47	15.70	15.43	15.51	145000
2002-12-24	15.40	15.49	15.40	15.47	31100
2002-12-26	15.48	15.62	15.35	15.39	88000
2002-12-27	15.38	15.52	15.17	15.17	106100
2002-12-30	15.24	15.45	15.10	15.40	109700
2002-12-31	15.39	15.53	15.33	15.33	155900
2003-01-02	15.40	15.79	15.36	15.77	114700
2003-01-03	15.77	16.08	15.70	16.08	130100
2003-01-06	16.08	16.35	16.00	16.02	200600
2003-01-07	16.02	16.02	15.34	15.50	462700
2003-01-08	15.50	15.54	15.18	15.18	125400
2003-01-09	15.30	15.69	15.21	15.46	232800
2003-01-10	15.15	15.70	15.15	15.64	299300
2003-01-13	16.00	16.06	15.69	15.89	354900
2003-01-14	15.85	15.97	15.74	15.91	349500
2003-01-15	16.00	16.11	15.57	16.00	142500
2003-01-16	16.00	16.29	15.83	15.84	110900
2003-01-17	15.80	15.85	15.55	15.75	125800
2003-01-21	15.65	15.85	15.18	15.18	96700
2003-01-22	15.18	15.59	15.12	15.35	311400
2003-01-23	15.45	15.48	15.18	15.30	284900
2003-01-24	15.20	15.20	14.62	14.81	160000
2003-01-27	14.80	14.81	14.58	14.63	107500
2003-01-28	14.72	14.88	14.48	14.75	95700
2003-01-29	14.77	14.77	14.30	14.70	397800
2003-01-30	14.70	14.75	14.28	14.30	221900
2003-01-31	14.28	14.59	14.26	14.36	172300
2003-02-03	14.45	14.50	14.27	14.36	95600
2003-02-04	14.36	14.36	14.06	14.20	205100
2003-02-05	14.25	14.38	14.13	14.19	178600
2003-02-06	14.17	14.35	13.98	14.16	238000
2003-02-07	14.24	14.24	13.75	13.81	222500
2003-02-10	13.75	14.09	13.75	14.00	163200
2003-02-11	13.95	14.08	13.80	13.87	214600
2003-02-12	13.82	13.90	13.74	13.75	200600
2003-02-13	13.74	14.02	13.61	13.86	167400
2003-02-14	13.80	14.08	13.69	13.85	145800
2003-02-18	13.80	14.15	13.80	14.02	195300
2003-02-19	14.09	14.09	13.81	13.91	124800
2003-02-20	13.94	14.03	13.80	14.01	49900
2003-02-21	13.92	14.34	13.86	14.27	95900
2003-02-24	14.25	14.25	13.81	14.00	127700
2003-02-25	13.90	14.20	13.81	14.19	90200
2003-02-26	14.10	14.10	13.60	13.67	84600
2003-02-27	13.60	14.16	13.60	13.95	110000
2003-02-28	13.97	14.05	13.77	13.77	53100
2003-03-03	13.80	13.90	13.55	13.60	105000
2003-03-04	13.60	13.68	13.41	13.46	52500
2003-03-05	13.40	13.56	13.37	13.46	76500
2003-03-06	13.34	13.34	13.09	13.11	54400
2003-03-07	13.06	13.35	13.06	13.29	48300
2003-03-10	13.25	13.26	12.87	12.98	70500
2003-03-11	12.95	13.10	12.76	12.90	141600
2003-03-12	12.87	12.87	12.43	12.50	119400
2003-03-13	12.55	12.87	12.49	12.65	251500
2003-03-14	12.75	13.11	12.70	12.99	168600
2003-03-17	12.99	13.33	12.87	13.20	188400
2003-03-18	13.20	13.38	13.19	13.30	104300
2003-03-19	13.35	13.49	13.30	13.49	77300
2003-03-20	13.40	13.59	13.06	13.59	84800
2003-03-21	13.69	13.92	13.55	13.85	153300
2003-03-24	13.75	13.76	13.42	13.54	130300
2003-03-25	13.54	13.79	13.50	13.68	64900
2003-03-26	13.58	13.75	13.45	13.50	142800
2003-03-27	13.50	13.55	13.22	13.40	93800
2003-03-28	13.40	13.48	13.30	13.48	83100
2003-03-31	13.40	13.44	13.06	13.12	167100
2003-04-01	13.22	13.41	13.06	13.34	110900
2003-04-02	13.44	13.72	13.39	13.70	120200
2003-04-03	13.80	13.83	13.60	13.66	53700
2003-04-04	13.73	13.88	13.66	13.66	81800
2003-04-07	13.86	14.12	13.66	13.72	165000
2003-04-08	13.62	13.83	13.46	13.50	162600
2003-04-09	13.50	13.82	13.44	13.49	141800
2003-04-10	13.42	13.49	13.13	13.43	125200
2003-04-11	13.53	13.69	13.28	13.36	53000
2003-04-14	13.36	13.76	13.35	13.74	102300
2003-04-15	13.70	13.97	13.66	13.90	102300
2003-04-16	13.98	14.10	13.87	13.95	203300
2003-04-17	14.03	14.16	13.95	14.16	66600
2003-04-21	14.10	14.39	14.05	14.30	52300
2003-04-22	14.20	14.75	14.17	14.72	251700
2003-04-23	14.74	14.98	14.55	14.94	108400
2003-04-24	14.90	14.90	14.60	14.60	57900
2003-04-25	14.55	14.59	14.40	14.58	58100
2003-04-28	14.65	14.98	14.65	14.80	140900
2003-04-29	14.80	14.84	14.61	14.68	86600
2003-04-30	14.63	14.87	14.58	14.77	55200
2003-05-01	14.72	15.05	14.62	14.95	175500
2003-05-02	14.65	14.90	14.64	14.76	235700
2003-05-05	14.76	14.76	14.63	14.68	278700
2003-05-06	14.68	14.68	14.33	14.44	185900
2003-05-07	14.34	14.75	14.32	14.66	157300
2003-05-08	14.56	14.58	14.18	14.23	144200
2003-05-09	14.24	14.54	14.22	14.53	77900
2003-05-12	14.48	14.55	14.38	14.54	92900
2003-05-13	14.50	14.54	14.43	14.51	98400
2003-05-14	14.52	14.79	14.45	14.73	110000
2003-05-15	14.83	14.88	14.70	14.80	151700
2003-05-16	14.73	14.80	14.65	14.65	170800
2003-05-19	14.66	14.79	13.70	14.21	79100
2003-05-20	14.27	14.36	14.19	14.32	72000
2003-05-21	14.40	14.44	14.25	14.42	66500
2003-05-22	14.38	14.38	14.18	14.24	133800
2003-05-23	14.30	14.52	14.25	14.45	85700
2003-05-27	14.40	14.62	14.35	14.53	91200
2003-05-28	14.54	14.75	14.51	14.68	96800
2003-05-29	14.70	14.96	14.64	14.84	65900
2003-05-30	14.90	15.21	14.81	15.15	68000
2003-06-02	15.22	15.46	15.18	15.38	88800
2003-06-03	15.38	15.61	15.32	15.39	183400
2003-06-04	15.40	15.65	15.37	15.59	82700
2003-06-05	15.43	15.69	15.38	15.69	84300
2003-06-06	15.65	15.79	15.43	15.48	162600
2003-06-09	15.45	15.46	15.03	15.07	60800
2003-06-10	15.15	15.34	15.02	15.34	52800
2003-06-11	15.30	15.50	15.10	15.49	51300
2003-06-12	15.49	15.70	15.45	15.68	61200
2003-06-13	15.68	15.75	15.41	15.51	69700
2003-06-16	15.56	16.07	15.56	15.95	94200
2003-06-17	16.10	16.35	15.83	16.15	117800
2003-06-18	16.25	16.49	16.14	16.30	102500
2003-06-19	16.31	16.49	16.02	16.07	115900
2003-06-20	16.30	16.39	16.01	16.03	140600
2003-06-23	16.04	16.06	15.77	15.82	72200
2003-06-24	15.90	16.60	15.90	16.32	103000
2003-06-25	16.40	16.75	16.34	16.35	106700
2003-06-26	16.35	16.61	16.28	16.28	65700
2003-06-27	16.78	16.91	16.33	16.42	105400
2003-06-30	16.45	16.53	16.13	16.13	137500
2003-07-01	16.00	16.55	15.88	16.46	244800
2003-07-02	16.47	16.89	16.38	16.63	135300
2003-07-03	16.53	16.70	16.37	16.37	59900
2003-07-07	16.45	16.67	16.30	16.43	163300
2003-07-08	16.44	16.50	16.20	16.46	140800
2003-07-09	16.48	16.58	16.40	16.50	139700
2003-07-10	16.45	16.63	16.26	16.31	100200
2003-07-11	16.25	16.69	16.25	16.57	50000
2003-07-14	16.62	16.84	16.60	16.75	71300
2003-07-15	16.75	16.90	16.68	16.68	90200
2003-07-16	16.72	16.95	16.60	16.68	66300
2003-07-17	16.60	16.62	16.24	16.25	130700
2003-07-18	16.26	16.53	16.23	16.49	75500
2003-07-21	16.47	16.47	16.01	16.08	99600
2003-07-22	16.10	16.25	15.85	16.12	83800
2003-07-23	16.12	16.18	15.64	15.84	105800
2003-07-24	15.90	16.10	15.77	15.98	140500
2003-07-25	15.99	16.38	15.93	16.32	103600
2003-07-28	16.27	16.76	16.27	16.60	98200
2003-07-29	16.10	16.40	14.88	15.49	557300
2003-07-30	15.65	15.71	15.20	15.62	238800
2003-07-31	15.57	15.72	15.19	15.51	164400
2003-08-01	15.60	15.60	14.96	15.34	120400
2003-08-04	15.35	15.44	14.88	15.06	159200
2003-08-05	14.70	14.94	14.42	14.61	245000
2003-08-06	14.66	14.92	14.46	14.81	85100
2003-08-07	14.86	15.01	14.50	15.01	109700
2003-08-08	14.90	15.07	14.50	14.72	152400
2003-08-11	14.62	14.84	14.54	14.64	153700
2003-08-12	14.69	14.94	14.59	14.89	93800
2003-08-13	14.80	14.85	14.51	14.51	104800
2003-08-14	14.60	14.88	14.60	14.82	46100
2003-08-15	14.90	15.05	14.78	14.79	35900
2003-08-18	14.69	14.94	14.60	14.94	93300
2003-08-19	14.88	15.12	14.62	15.10	119200
2003-08-20	14.95	15.09	14.83	14.97	80800
2003-08-21	14.97	14.98	14.81	14.92	207400
2003-08-22	15.02	15.02	14.60	14.76	152400
2003-08-25	14.76	14.87	14.74	14.83	82300
2003-08-26	14.89	14.98	14.61	14.84	110900
2003-08-27	14.84	15.05	14.80	14.92	131000
2003-08-28	14.90	15.07	14.75	14.76	77300
2003-08-29	14.70	15.25	14.70	15.08	168200
2003-09-02	15.05	15.40	15.02	15.39	120800
2003-09-03	15.49	15.68	15.39	15.52	93200
2003-09-04	15.47	15.55	15.27	15.37	64200
2003-09-05	15.43	15.51	15.04	15.05	93600
2003-09-08	15.10	15.25	15.07	15.11	149300
2003-09-09	15.11	15.11	15.00	15.07	95000
2003-09-10	15.01	15.06	14.84	14.96	135900
2003-09-11	14.86	15.10	14.85	14.90	126600
2003-09-12	14.94	15.05	14.71	14.96	96400
2003-09-15	14.96	15.02	14.79	14.93	89800
2003-09-16	14.85	15.14	14.85	15.14	110600
2003-09-17	15.09	15.09	14.94	15.04	65100
2003-09-18	15.06	15.22	14.87	15.16	193600
2003-09-19	15.10	15.19	15.04	15.13	170000
2003-09-22	15.06	15.14	14.92	15.12	120100
2003-09-23	15.09	15.15	15.00	15.08	74100
2003-09-24	15.11	15.13	14.83	14.93	128000
2003-09-25	15.02	15.05	14.51	14.55	105500
2003-09-26	14.55	14.61	14.26	14.38	105000
2003-09-29	14.45	14.76	14.38	14.63	54500
2003-09-30	14.60	14.60	14.22	14.51	175900
2003-10-01	14.47	15.10	14.40	15.00	127100
2003-10-02	15.00	15.07	14.86	14.92	78400
2003-10-03	15.00	15.18	14.94	15.18	134500
2003-10-06	15.16	15.30	15.03	15.20	90600
2003-10-07	15.19	15.19	15.02	15.10	150000
2003-10-08	15.10	15.10	14.90	15.04	111400
2003-10-09	15.06	15.07	14.85	15.05	78500
2003-10-10	15.05	15.06	14.79	15.01	45800
2003-10-13	15.01	15.39	15.01	15.09	132200
2003-10-14	15.07	15.29	15.04	15.23	108300
2003-10-15	15.25	15.30	15.03	15.10	73300
2003-10-16	15.03	15.20	15.03	15.07	83800
2003-10-17	15.08	15.08	14.91	15.01	164700
2003-10-20	15.06	15.10	15.02	15.06	166800
2003-10-21	15.06	15.07	15.00	15.06	97800
2003-10-22	14.96	14.96	14.76	14.77	61700
2003-10-23	14.70	15.06	14.70	15.01	120900
2003-10-24	14.91	14.91	14.55	14.62	102200
2003-10-27	14.67	14.80	14.55	14.70	75500
2003-10-28	14.71	14.71	13.35	13.43	901800
2003-10-29	13.43	13.45	12.83	13.00	563500
2003-10-30	13.10	13.24	13.00	13.07	187700
2003-10-31	12.97	13.75	12.97	13.25	330400
2003-11-03	13.35	13.55	13.30	13.47	168800
2003-11-04	13.50	13.62	13.36	13.60	136200
2003-11-05	13.50	13.50	13.26	13.33	303700
2003-11-06	13.33	13.47	13.28	13.44	136700
2003-11-07	13.43	13.43	13.13	13.18	161300
2003-11-10	13.15	13.36	13.15	13.20	151900
2003-11-11	13.30	13.35	13.21	13.25	54200
2003-11-12	13.25	13.39	13.23	13.31	158800
2003-11-13	13.30	13.40	13.24	13.36	111100
2003-11-14	13.35	13.44	13.00	13.12	100400
2003-11-17	13.07	13.33	12.95	13.18	172100
2003-11-18	13.28	13.31	12.88	12.94	281100
2003-11-19	13.02	13.40	12.81	13.28	377800
2003-11-20	13.32	13.35	13.11	13.20	129800
2003-11-21	13.31	13.42	13.27	13.34	188000
2003-11-24	13.34	13.51	13.34	13.51	322000
2003-11-25	13.45	13.52	13.40	13.49	98400
2003-11-26	13.55	13.70	13.47	13.52	115300
2003-11-28	13.54	13.55	13.50	13.51	36300
2003-12-01	13.61	13.81	13.55	13.58	117700
2003-12-02	13.59	13.60	13.49	13.53	117300
2003-12-03	13.52	13.53	13.26	13.27	145900
2003-12-04	13.15	13.71	13.15	13.63	172800
2003-12-05	13.60	13.83	13.59	13.59	118500
2003-12-08	13.60	13.83	13.57	13.70	99700
2003-12-09	13.75	13.80	13.17	13.23	305100
2003-12-10	13.33	13.48	13.10	13.31	343400
2003-12-11	13.35	13.97	13.35	13.72	178200
2003-12-12	13.72	13.77	13.57	13.77	104900
2003-12-15	13.75	13.91	13.54	13.62	134800
2003-12-16	13.62	13.86	13.62	13.73	102600
2003-12-17	13.68	13.79	13.53	13.75	88800
2003-12-18	13.65	13.81	13.48	13.58	131100
2003-12-19	13.59	13.80	13.34	13.80	117600
2003-12-22	13.75	13.80	13.40	13.67	329700
2003-12-23	13.67	13.79	13.50	13.75	101300
2003-12-24	13.65	13.83	13.62	13.82	15600
2003-12-26	13.80	13.90	13.68	13.79	19800
2003-12-29	13.75	14.35	13.74	14.08	110300
2003-12-30	14.02	14.47	14.02	14.27	94300
2003-12-31	14.27	14.38	13.97	13.97	150200
2004-01-02	14.04	14.61	14.04	14.25	79400
2004-01-05	14.20	14.51	14.20	14.27	104500
2004-01-06	14.25	14.34	14.10	14.19	69200
2004-01-07	14.10	14.26	13.94	14.05	139400
2004-01-08	14.10	14.43	14.05	14.43	207800
2004-01-09	14.35	14.58	14.27	14.29	86400
2004-01-12	14.38	14.56	14.38	14.50	249700
2004-01-13	14.60	14.74	14.57	14.71	191400
2004-01-14	14.81	15.40	14.81	15.00	204100
2004-01-15	15.05	15.23	14.93	15.19	73000
2004-01-16	15.35	15.35	14.86	14.98	74800
2004-01-20	15.08	15.37	15.04	15.30	104200
2004-01-21	15.46	15.48	15.25	15.35	80600
2004-01-22	15.45	15.79	15.45	15.74	161800
2004-01-23	15.93	16.10	15.77	15.92	250500
2004-01-26	15.85	16.00	15.70	16.00	91700
2004-01-27	16.00	16.00	15.69	15.99	90900
2004-01-28	15.99	15.99	15.61	15.64	64200
2004-01-29	15.60	15.78	15.52	15.75	133800
2004-01-30	15.65	15.74	15.44	15.60	68600
2004-02-02	15.50	15.87	15.35	15.74	93300
2004-02-03	15.65	15.82	15.56	15.58	66000
2004-02-04	15.48	15.50	15.30	15.32	125100
2004-02-05	15.45	15.47	15.30	15.34	103900
2004-02-06	15.46	15.55	15.35	15.49	78000
2004-02-09	15.50	15.61	15.36	15.40	94900
2004-02-10	15.41	15.51	15.40	15.44	154600
2004-02-11	15.44	15.44	15.00	15.20	351800
2004-02-12	15.28	15.29	15.05	15.08	187300
2004-02-13	15.15	15.30	14.84	14.90	157600
2004-02-17	15.30	15.34	14.98	15.06	410700
2004-02-18	15.12	15.20	15.06	15.06	254700
2004-02-19	15.20	15.28	15.05	15.08	136800
2004-02-20	15.17	15.27	15.01	15.07	76700
2004-02-23	15.07	15.15	14.90	14.91	127200
2004-02-24	14.85	15.02	14.75	14.75	128600
2004-02-25	14.85	15.02	14.68	15.02	83500
2004-02-26	15.02	15.07	14.80	15.04	103100
2004-02-27	15.02	15.30	15.00	15.14	58100
2004-03-01	15.14	15.28	15.06	15.24	66600
2004-03-02	15.30	15.41	15.14	15.41	139400
2004-03-03	15.30	15.51	15.11	15.40	76500
2004-03-04	15.45	15.61	15.29	15.61	72400
2004-03-05	15.50	15.74	15.48	15.70	85100
2004-03-08	15.70	15.85	15.63	15.65	120800
2004-03-09	15.66	15.72	15.55	15.65	200100
2004-03-10	15.70	15.79	15.35	15.47	148300
2004-03-11	15.34	15.50	15.14	15.38	329200
2004-03-12	15.38	15.73	15.16	15.71	123100
2004-03-15	15.62	15.62	15.27	15.32	105700
2004-03-16	15.40	15.45	15.05	15.39	188300
2004-03-17	15.45	15.63	15.38	15.59	72400
2004-03-18	15.49	15.62	15.13	15.51	94100
2004-03-19	15.60	15.75	15.25	15.51	136800
2004-03-22	15.61	15.61	15.22	15.43	182200
2004-03-23	15.50	15.70	15.30	15.45	192100
2004-03-24	15.38	15.39	14.93	15.06	243800
2004-03-25	15.16	15.40	15.01	15.15	164800
2004-03-26	15.17	15.37	15.08	15.10	114700
2004-03-29	15.20	15.67	15.20	15.67	127600
2004-03-30	15.67	15.75	15.55	15.68	66700
2004-03-31	15.68	15.73	15.41	15.72	75500
2004-04-01	15.72	15.99	15.70	15.90	123600
2004-04-02	15.98	16.20	15.94	16.13	110700
2004-04-05	16.13	16.23	15.91	16.15	43500
2004-04-06	16.10	16.16	15.82	15.89	103500
2004-04-07	15.90	16.11	15.70	16.05	65000
2004-04-08	16.05	16.20	15.82	15.94	130400
2004-04-12	16.00	16.25	16.00	16.10	88500
2004-04-13	16.19	16.20	15.70	15.73	587600
2004-04-14	15.73	16.00	15.40	15.54	93100
2004-04-15	15.58	15.72	15.28	15.47	635900
2004-04-16	15.48	15.79	15.45	15.74	186400
2004-04-19	15.74	15.74	15.58	15.63	144100
2004-04-20	15.66	15.89	15.45	15.46	286100
2004-04-21	15.55	15.76	15.46	15.67	81100
2004-04-22	15.75	15.98	15.71	15.77	140100
2004-04-23	15.82	15.82	15.65	15.82	130300
2004-04-26	15.82	16.09	15.75	15.86	303400
2004-04-27	15.85	16.00	15.80	15.90	131900
2004-04-28	15.89	15.89	15.45	15.73	157300
2004-04-29	15.79	15.95	15.60	15.83	170700
2004-04-30	15.88	15.88	15.42	15.61	195300
2004-05-03	15.58	15.61	15.23	15.29	249700
2004-05-04	15.32	15.50	14.96	15.08	721400
2004-05-05	15.20	15.24	14.92	15.08	187900
2004-05-06	15.28	15.61	15.05	15.49	642600
2004-05-07	15.40	15.66	15.12	15.25	304000
2004-05-10	15.22	15.99	15.20	15.94	589100
2004-05-11	16.00	16.55	15.90	16.55	363400
2004-05-12	16.50	16.89	16.25	16.89	352400
2004-05-13	16.89	16.92	16.54	16.74	175700
2004-05-14	16.74	17.13	16.55	16.91	335400
2004-05-17	16.90	16.90	16.45	16.49	244700
2004-05-18	16.49	16.75	16.44	16.74	193000
2004-05-19	16.80	16.99	16.50	16.54	204000
2004-05-20	16.54	16.91	16.51	16.87	158500
2004-05-21	16.88	17.01	16.73	16.79	119700
2004-05-24	16.83	16.93	16.76	16.88	103000
2004-05-25	16.88	17.00	16.69	16.94	224900
2004-05-26	17.00	17.00	16.82	16.95	280000
2004-05-27	16.95	17.00	16.82	16.95	140300
2004-05-28	16.95	16.98	16.86	16.93	154700
2004-06-01	16.90	16.90	16.70	16.90	201800
2004-06-02	17.00	17.22	16.94	16.98	197100
2004-06-03	16.98	16.98	16.60	16.60	141100
2004-06-04	16.70	17.13	16.70	17.01	203600
2004-06-07	17.08	17.12	17.00	17.12	137000
2004-06-08	17.12	17.23	17.10	17.17	105800
2004-06-09	17.22	17.25	16.70	16.86	145400
2004-06-10	16.76	17.05	16.76	17.04	183200
2004-06-14	16.83	16.92	16.60	16.60	151300
2004-06-15	16.70	17.14	16.65	17.06	254700
2004-06-16	17.31	17.31	17.05	17.15	173400
2004-06-17	17.15	17.20	16.91	17.17	89600
2004-06-18	17.17	17.28	17.05	17.06	137300
2004-06-21	17.00	17.19	16.90	17.08	81800
2004-06-22	17.00	17.20	16.97	17.15	130100
2004-06-23	17.15	17.20	17.01	17.20	86500
2004-06-24	17.20	17.40	17.15	17.31	103800
2004-06-25	17.35	17.37	17.16	17.25	140100
2004-06-28	17.30	17.42	17.25	17.39	100000
2004-06-29	17.21	17.46	17.21	17.40	133800
2004-06-30	17.40	17.48	17.30	17.48	186900
2004-07-01	17.48	17.48	17.17	17.17	134900
2004-07-02	17.23	17.34	17.21	17.30	70300
2004-07-06	17.21	17.24	17.03	17.04	111500
2004-07-07	17.15	17.19	17.01	17.10	149800
2004-07-08	17.05	17.09	16.75	16.78	128500
2004-07-09	16.88	16.97	16.65	16.94	90000
2004-07-12	16.89	17.04	16.62	16.91	76900
2004-07-13	16.86	17.05	16.86	17.03	119500
2004-07-14	16.90	17.00	16.72	16.76	89700
2004-07-15	16.80	17.02	16.75	16.96	86200
2004-07-16	16.96	17.00	16.76	16.85	130100
2004-07-19	16.81	17.02	16.81	16.99	93700
2004-07-20	16.85	16.99	16.69	16.97	186500
2004-07-21	17.00	17.02	16.25	16.25	281200
2004-07-22	16.30	16.30	15.90	16.12	237900
2004-07-23	16.08	16.20	15.83	16.02	128700
2004-07-26	16.23	16.89	16.18	16.87	380900
2004-07-27	16.92	17.00	16.76	16.94	132300
2004-07-28	16.85	16.92	16.57	16.74	108000
2004-07-29	16.85	16.92	16.71	16.90	120200
2004-07-30	16.80	17.04	16.73	16.76	206500
2004-08-02	16.76	17.00	16.56	16.98	144100
2004-08-03	16.90	17.00	16.71	16.88	116500
2004-08-04	16.85	17.00	16.69	16.84	143000
2004-08-05	17.09	17.18	16.75	16.82	315000
2004-08-06	16.72	16.77	16.49	16.60	288500
2004-08-09	16.61	16.84	16.49	16.80	182400
2004-08-10	16.84	16.99	16.80	16.99	153800
2004-08-11	16.90	16.99	16.71	16.92	132800
2004-08-12	16.80	16.98	16.68	16.85	172000
2004-08-13	16.90	16.92	16.71	16.77	98000
2004-08-16	16.80	16.99	16.80	16.94	105100
2004-08-17	16.95	16.96	16.85	16.95	153400
2004-08-18	16.80	17.00	16.80	16.96	335100
2004-08-19	16.92	17.00	16.88	16.95	120800
2004-08-20	16.98	17.00	16.94	17.00	121700
2004-08-23	17.00	17.06	16.97	16.99	283400
2004-08-24	16.99	17.03	16.93	16.98	159900
2004-08-25	16.98	17.07	16.86	17.00	287600
2004-08-26	16.95	17.05	16.93	17.00	238000
2004-08-27	17.04	17.04	16.95	17.00	227100
2004-08-30	16.95	16.98	16.83	16.83	201100
2004-08-31	16.90	16.98	16.83	16.97	223300
2004-09-01	16.83	16.88	16.68	16.80	267800
2004-09-02	16.83	17.20	16.75	17.16	236100
2004-09-03	17.20	17.20	16.92	16.96	223800
2004-09-07	17.16	17.40	17.10	17.34	171900
2004-09-08	17.35	17.35	16.97	17.10	133700
2004-09-09	17.20	17.28	17.08	17.18	197500
2004-09-10	17.18	17.18	16.95	17.00	152000
2004-09-13	17.05	17.09	16.95	17.00	178100
2004-09-14	16.95	17.05	16.88	17.05	92800
2004-09-15	16.95	17.14	16.90	17.03	359400
2004-09-16	17.05	17.21	17.00	17.05	273200
2004-09-17	17.05	17.05	16.86	17.01	239500
2004-09-20	17.05	17.13	16.95	17.06	108600
2004-09-21	17.10	17.31	17.02	17.25	138900
2004-09-22	17.04	17.04	16.79	16.82	136200
2004-09-23	16.83	17.01	16.76	16.92	108600
2004-09-24	17.00	17.12	16.92	17.03	125200
2004-09-27	17.00	17.19	16.77	17.03	160900
2004-09-28	17.03	17.55	17.03	17.38	335300
2004-09-29	17.37	17.48	17.35	17.39	188000
2004-09-30	17.30	17.59	17.30	17.58	244600
2004-10-01	17.58	17.99	17.43	17.91	330200
2004-10-04	17.92	18.00	17.81	17.82	184800
2004-10-05	17.82	17.82	17.66	17.73	183100
2004-10-06	17.73	17.84	17.70	17.79	125400
2004-10-07	17.65	17.73	17.34	17.37	291000
2004-10-08	17.27	17.54	17.14	17.15	171600
2004-10-11	17.10	17.25	17.10	17.17	70100
2004-10-12	17.12	17.35	17.02	17.29	187600
2004-10-13	17.40	17.47	17.17	17.35	157900
2004-10-14	17.30	17.39	16.79	16.87	159100
2004-10-15	16.87	17.14	16.35	17.13	166300
2004-10-18	17.03	17.04	16.62	16.79	158100
2004-10-19	16.85	16.87	16.47	16.56	209400
2004-10-20	16.27	16.47	16.01	16.35	521000
2004-10-21	16.40	16.42	16.17	16.37	187700
2004-10-22	16.36	16.54	16.08	16.29	140500
2004-10-25	16.20	16.46	16.06	16.30	166600
2004-10-26	16.42	16.80	16.21	16.75	182100
2004-10-27	16.80	17.20	16.53	17.20	150800
2004-10-28	17.20	17.43	17.03	17.20	147700
2004-10-29	17.20	17.27	17.00	17.00	96400
2004-11-01	17.04	17.36	16.80	17.11	169700
2004-11-02	17.17	17.42	17.11	17.28	133200
2004-11-03	17.40	17.66	17.39	17.60	99900
2004-11-04	17.75	17.92	17.57	17.90	130900
2004-11-05	17.95	17.99	17.73	17.99	168200
2004-11-08	17.99	18.27	17.94	18.12	227900
2004-11-09	18.12	18.37	17.99	18.29	87400
2004-11-10	18.39	18.66	18.30	18.46	119700
2004-11-11	18.46	18.90	18.46	18.90	71000
2004-11-12	18.75	18.81	18.43	18.79	121200
2004-11-15	18.79	18.92	18.57	18.92	61900
2004-11-16	18.85	18.93	18.67	18.67	125300
2004-11-17	18.85	19.00	18.62	18.86	143800
2004-11-18	18.90	18.90	18.62	18.84	48000
2004-11-19	18.70	18.75	18.49	18.53	56300
2004-11-22	18.43	18.83	18.41	18.82	144500
2004-11-23	18.83	18.98	18.47	18.85	142100
2004-11-24	18.95	19.22	18.88	19.20	119500
2004-11-26	19.21	19.23	19.16	19.17	15000
2004-11-29	19.20	19.30	18.88	19.18	179600
2004-11-30	19.10	19.15	18.78	19.00	142000
2004-12-01	19.00	19.28	18.96	19.28	202500
2004-12-02	19.20	19.26	18.79	19.12	176600
2004-12-03	19.12	19.18	18.88	19.10	73800
2004-12-06	19.05	19.05	18.55	18.81	178900
2004-12-07	18.81	18.95	18.55	18.66	258400
2004-12-08	18.68	18.91	18.64	18.91	203600
2004-12-09	18.81	19.00	18.54	18.86	103800
2004-12-10	18.80	19.06	18.70	19.06	86100
2004-12-13	19.17	19.17	18.77	19.15	78100
2004-12-14	19.15	19.15	18.92	18.99	152400
2004-12-15	18.95	19.23	18.81	19.23	155700
2004-12-16	19.02	19.02	18.47	18.73	150300
2004-12-17	18.63	18.91	18.62	18.80	143400
2004-12-20	18.81	18.93	18.40	18.62	149300
2004-12-21	18.87	19.22	18.76	19.12	299500
2004-12-22	19.12	19.15	18.92	19.14	200400
2004-12-23	19.18	19.19	19.00	19.15	79700
2004-12-27	19.18	19.18	18.75	18.99	94700
2004-12-28	18.99	19.28	18.98	19.28	104500
2004-12-29	19.23	19.30	18.99	19.15	112300
2004-12-30	19.15	19.27	19.09	19.24	68400
2004-12-31	19.10	19.30	19.01	19.08	107600
2005-01-03	19.20	19.20	18.84	18.93	201500
2005-01-04	19.03	19.06	18.59	18.60	174100
2005-01-05	18.45	18.73	18.40	18.52	242800
2005-01-06	18.65	18.65	18.32	18.40	147700
2005-01-07	18.40	18.47	18.12	18.12	125700
2005-01-10	18.22	18.53	18.10	18.17	126500
2005-01-11	18.12	18.15	17.77	17.96	198900
2005-01-12	17.96	18.06	17.77	18.03	149000
2005-01-13	18.03	18.11	17.67	17.74	151900
2005-01-14	17.90	18.03	17.70	18.00	125800
2005-01-18	17.95	18.18	17.84	18.04	171800
2005-01-19	18.00	18.15	17.75	17.82	115800
2005-01-20	17.72	17.90	17.50	17.57	711700
2005-01-21	17.65	17.78	17.50	17.75	443300
2005-01-24	17.70	17.80	17.63	17.70	208000
2005-01-25	17.70	17.87	17.51	17.63	170200
2005-01-26	17.87	18.04	17.70	18.02	284900
2005-01-27	18.12	18.24	17.95	18.15	184200
2005-01-28	18.15	18.18	17.94	18.02	160600
2005-01-31	17.90	18.43	17.90	18.42	193200
2005-02-01	18.40	18.53	18.27	18.48	233700
2005-02-02	18.40	18.50	18.27	18.39	89200
2005-02-03	18.40	18.45	18.21	18.26	88200
2005-02-04	18.27	18.41	18.24	18.39	138800
2005-02-07	18.50	18.52	18.24	18.30	106300
2005-02-08	18.30	18.47	18.30	18.40	79800
2005-02-09	18.50	18.53	17.85	17.93	176400
2005-02-10	18.10	18.10	17.65	17.91	213200
2005-02-11	17.91	18.66	17.80	18.59	149900
2005-02-14	18.60	18.95	18.54	18.84	167900
2005-02-15	18.85	18.99	18.65	18.71	168800
2005-02-16	18.77	18.88	18.63	18.79	211300
2005-02-17	18.85	18.94	18.60	18.63	196300
2005-02-18	18.74	18.74	18.49	18.56	172700
2005-02-22	18.55	18.75	18.17	18.17	189900
2005-02-23	18.30	18.66	18.30	18.50	133400
2005-02-24	18.51	18.69	18.28	18.67	120500
2005-02-25	18.67	18.80	18.58	18.79	93700
2005-02-28	18.60	18.80	18.34	18.76	159600
2005-03-01	18.80	19.09	18.79	19.02	222700
2005-03-02	18.90	19.13	18.81	19.02	178900
2005-03-03	19.05	19.08	18.66	18.96	205200
2005-03-04	19.10	19.18	18.88	19.07	122000
2005-03-07	19.00	19.20	18.96	19.08	196300
2005-03-08	19.09	19.14	18.94	18.98	207800
2005-03-09	18.98	18.98	18.49	18.53	297900
2005-03-10	18.60	18.70	18.28	18.43	193700
2005-03-11	18.53	18.56	18.35	18.49	102200
2005-03-14	18.59	18.70	18.49	18.67	108300
2005-03-15	18.78	18.80	18.41	18.46	126700
2005-03-16	18.43	18.55	18.33	18.40	134000
2005-03-17	18.54	18.54	18.33	18.43	128700
2005-03-18	18.55	18.58	18.17	18.24	286600
2005-03-21	18.20	18.20	17.96	18.00	123400
2005-03-22	18.10	18.29	17.82	17.87	89900
2005-03-23	17.95	17.99	17.75	17.78	120500
2005-03-24	17.79	17.79	17.31	17.35	246100
2005-03-28	17.35	17.74	17.35	17.58	217800
2005-03-29	17.52	17.96	17.44	17.51	285800
2005-03-30	17.65	17.95	17.55	17.91	144600
2005-03-31	17.92	17.95	17.62	17.74	185600
2005-04-01	17.90	18.02	17.47	17.65	192400
2005-04-04	17.70	17.91	17.48	17.72	110200
2005-04-05	17.82	17.96	17.71	17.85	263000
2005-04-06	17.90	17.95	17.63	17.70	109800
2005-04-07	17.61	17.82	17.55	17.75	64400
2005-04-08	17.70	17.75	17.37	17.37	83300
2005-04-11	17.40	17.56	17.29	17.35	99800
2005-04-12	17.30	17.95	17.10	17.89	294500
2005-04-13	17.85	17.85	17.36	17.38	145100
2005-04-14	17.35	17.45	17.11	17.16	118200
2005-04-15	17.17	17.23	16.71	16.78	236000
2005-04-18	16.78	16.96	16.63	16.80	189400
2005-04-19	16.87	17.26	16.75	17.20	188500
2005-04-20	17.15	17.16	16.75	16.84	226600
2005-04-21	17.09	17.14	16.78	16.95	138200
2005-04-22	16.85	16.97	16.50	16.65	175800
2005-04-25	16.75	16.93	16.65	16.86	63600
2005-04-26	16.80	16.91	16.35	16.35	139100
2005-04-27	16.40	16.56	16.21	16.39	190000
2005-04-28	16.24	16.30	16.00	16.01	180400
2005-04-29	16.04	16.39	15.86	16.38	217100
2005-05-02	16.46	16.82	16.45	16.81	192100
2005-05-03	16.80	16.95	16.77	16.86	113300
2005-05-04	16.95	17.22	16.95	17.10	134100
2005-05-05	17.10	17.10	16.71	16.84	264900
2005-05-06	16.98	16.98	16.80	16.87	119300
2005-05-09	16.80	16.85	16.45	16.45	155300
2005-05-10	16.46	16.92	16.45	16.66	224200
2005-05-11	16.70	16.89	16.40	16.81	193200
2005-05-12	16.81	16.88	16.46	16.60	168400
2005-05-13	16.65	16.78	16.28	16.48	145800
2005-05-16	16.53	16.88	16.53	16.88	104200
2005-05-17	16.88	17.08	16.71	17.07	146600
2005-05-18	17.20	17.75	17.20	17.64	268300
2005-05-19	17.65	17.85	17.65	17.74	178900
2005-05-20	17.75	17.89	17.70	17.73	99600
2005-05-23	17.83	18.35	17.83	18.11	194700
2005-05-24	18.07	18.21	18.06	18.11	73000
2005-05-25	18.05	18.18	17.99	18.02	126600
2005-05-26	18.07	18.38	18.07	18.36	75300
2005-05-27	18.31	18.39	18.07	18.27	76100
2005-05-31	18.34	18.44	18.12	18.20	92700
2005-06-01	18.10	18.52	17.98	18.27	122900
2005-06-02	18.20	18.42	18.06	18.28	147800
2005-06-03	18.19	18.27	18.09	18.10	152100
2005-06-06	18.15	18.25	18.05	18.25	109200
2005-06-07	18.25	18.45	18.15	18.17	212900
2005-06-08	18.25	18.37	18.04	18.07	112600
2005-06-09	18.01	18.09	17.80	18.02	247900
2005-06-10	18.00	18.10	17.88	18.01	258300
2005-06-13	17.95	18.14	17.70	17.87	160100
2005-06-14	17.80	18.44	17.79	18.38	115400
2005-06-15	18.48	18.54	18.26	18.50	208500
2005-06-16	18.47	18.75	18.44	18.70	299400
2005-06-17	18.80	18.85	18.60	18.60	429800
2005-06-20	18.45	18.72	18.40	18.65	128000
2005-06-21	18.60	18.77	18.56	18.61	149400
2005-06-22	18.71	18.77	18.35	18.49	112200
2005-06-23	18.46	18.52	18.19	18.49	289400
2005-06-24	18.50	18.78	18.46	18.78	199600
2005-06-27	18.78	18.78	18.31	18.42	135700
2005-06-28	18.53	18.60	18.45	18.55	182200
2005-06-29	18.55	19.00	18.55	18.90	149800
2005-06-30	18.90	18.99	18.77	18.82	165300
2005-07-01	18.97	19.20	18.92	19.16	148300
2005-07-05	19.16	19.58	19.11	19.58	204100
2005-07-06	19.58	19.58	19.15	19.31	360100
2005-07-07	19.05	19.40	18.90	19.27	122000
2005-07-08	19.25	19.50	19.10	19.48	200900
2005-07-11	19.50	19.83	19.49	19.70	137100
2005-07-12	19.65	19.80	19.59	19.68	239100
2005-07-13	19.60	19.85	19.60	19.81	272200
2005-07-14	19.85	20.00	19.62	19.69	205600
2005-07-15	19.63	19.84	19.63	19.73	291000
2005-07-18	19.68	19.78	19.35	19.38	136400
2005-07-19	19.53	19.72	19.42	19.63	157600
2005-07-20	19.60	19.68	19.48	19.55	220700
2005-07-21	19.53	19.58	19.33	19.40	210700
2005-07-22	19.45	19.82	19.41	19.82	320800
2005-07-25	19.72	19.83	19.67	19.74	199300
2005-07-26	19.82	19.88	19.66	19.85	140800
2005-07-27	19.85	19.89	19.74	19.75	160100
2005-07-28	19.75	19.99	19.71	19.86	160300
2005-07-29	19.86	19.99	19.75	19.98	171200
2005-08-01	19.94	20.09	19.76	19.87	176000
2005-08-02	19.87	19.89	19.69	19.80	195800
2005-08-03	19.75	19.81	19.35	19.42	168000
2005-08-04	19.60	19.60	19.14	19.37	248900
2005-08-05	19.45	19.59	19.40	19.50	298900
2005-08-08	19.58	19.62	19.15	19.46	180500
2005-08-09	19.55	19.70	19.45	19.62	141800
2005-08-10	19.70	19.84	19.48	19.71	242100
2005-08-11	19.70	19.98	19.61	19.95	86200
2005-08-12	19.85	20.07	19.50	19.80	139500
2005-08-15	19.72	20.25	19.72	20.22	175700
2005-08-16	20.12	20.20	19.73	19.74	122600
2005-08-17	19.70	20.09	19.69	20.01	113100
2005-08-18	19.90	19.96	19.61	19.71	197000
2005-08-19	19.66	19.77	19.56	19.58	88200
2005-08-22	19.68	19.88	19.60	19.75	129300
2005-08-23	19.71	19.85	19.61	19.69	81500
2005-08-24	19.71	19.85	19.36	19.54	83600
2005-08-25	19.65	19.73	19.51	19.67	133500
2005-08-26	19.69	19.69	19.18	19.18	87300
2005-08-29	19.18	19.34	19.05	19.16	163300
2005-08-30	19.17	19.23	18.97	19.10	260900
2005-08-31	19.15	19.58	18.96	19.58	830500
2005-09-01	19.65	20.42	19.60	20.20	281500
2005-09-02	20.20	20.39	20.05	20.20	180100
2005-09-06	20.30	20.60	20.30	20.50	180800
2005-09-07	20.50	20.50	20.12	20.32	77800
2005-09-08	20.18	20.20	19.90	20.14	99200
2005-09-09	20.17	20.39	20.04	20.27	104200
2005-09-12	20.27	20.28	20.05	20.19	107400
2005-09-13	20.19	20.53	19.99	20.29	165900
2005-09-14	20.41	20.41	19.96	19.96	137000
2005-09-15	20.06	20.08	19.95	20.04	208400
2005-09-16	20.17	20.63	20.07	20.60	401300
2005-09-19	20.74	20.80	20.30	20.40	178300
2005-09-20	20.52	20.70	20.16	20.16	140900
2005-09-21	20.02	20.05	19.51	19.52	183400
2005-09-22	19.56	19.59	19.15	19.45	173600
2005-09-23	19.46	19.46	19.06	19.28	255800
2005-09-26	19.20	19.63	19.10	19.57	305900
2005-09-27	19.57	19.80	19.35	19.53	199900
2005-09-28	19.40	19.49	19.00	19.17	226000
2005-09-29	19.19	19.82	19.10	19.82	141900
2005-09-30	19.82	19.84	19.50	19.78	134600
2005-10-03	19.82	19.88	19.65	19.81	174100
2005-10-04	19.88	20.04	19.54	19.55	263100
2005-10-05	19.55	19.56	18.62	18.72	288200
2005-10-06	18.95	18.95	18.33	18.58	195400
2005-10-07	18.74	18.84	18.55	18.78	118500
2005-10-10	18.90	18.95	18.66	18.76	97200
2005-10-11	18.77	18.89	18.44	18.44	134800
2005-10-12	18.45	18.58	18.21	18.41	158000
2005-10-13	18.42	18.56	18.19	18.45	110300
2005-10-14	18.65	19.12	18.54	18.95	255100
2005-10-17	18.89	18.94	18.20	18.61	164300
2005-10-18	18.69	18.75	18.42	18.42	120800
2005-10-19	18.34	19.07	18.23	19.05	213600
2005-10-20	19.00	19.09	18.24	18.45	200500
2005-10-21	18.51	18.66	18.39	18.51	303700
2005-10-24	18.64	19.29	18.64	19.28	128500
2005-10-25	19.22	19.22	18.55	18.90	138100
2005-10-26	18.85	19.15	18.76	19.05	167900
2005-10-27	19.00	19.00	18.74	18.75	113000
2005-10-28	18.85	19.29	18.83	19.20	117400
2005-10-31	19.33	19.65	19.21	19.41	203900
2005-11-01	19.25	19.87	19.25	19.63	286600
2005-11-02	19.70	20.01	19.62	19.99	209700
2005-11-03	19.99	20.00	19.23	19.38	210700
2005-11-04	19.50	19.50	19.09	19.39	98400
2005-11-07	19.51	19.74	19.35	19.67	116700
2005-11-08	19.50	19.51	19.20	19.20	120800
2005-11-09	19.25	19.64	19.22	19.45	97900
2005-11-10	19.46	19.70	19.12	19.66	98500
2005-11-11	19.60	19.69	19.47	19.63	47200
2005-11-14	19.73	19.75	19.28	19.48	120100
2005-11-15	19.55	19.55	18.75	18.76	259000
2005-11-16	18.92	19.11	18.60	18.65	218700
2005-11-17	18.68	19.07	18.68	19.02	168500
2005-11-18	19.10	19.21	18.97	19.10	180700
2005-11-21	19.09	19.17	18.93	18.96	240400
2005-11-22	18.91	19.00	18.69	18.70	215700
2005-11-23	18.65	18.80	18.59	18.67	168900
2005-11-25	18.57	18.73	18.48	18.73	45900
2005-11-28	18.80	18.82	18.47	18.62	183800
2005-11-29	18.68	18.92	18.68	18.92	255900
2005-11-30	18.94	19.00	18.76	18.94	266600
2005-12-01	18.97	19.24	18.95	19.05	269500
2005-12-02	19.03	19.03	18.78	18.98	183200
2005-12-05	18.94	18.96	18.69	18.92	260700
2005-12-06	18.93	19.08	18.57	18.61	179300
2005-12-07	18.61	18.71	18.23	18.32	246600
2005-12-08	18.37	18.62	18.17	18.39	166700
2005-12-09	18.47	18.70	18.46	18.53	119000
2005-12-12	18.67	18.73	18.41	18.50	264600
2005-12-13	18.50	18.70	18.45	18.55	199700
2005-12-14	18.55	18.60	18.12	18.13	270300
2005-12-15	18.70	18.75	18.32	18.48	383700
2005-12-16	18.48	18.55	18.20	18.25	527300
2005-12-19	18.28	18.28	17.96	18.00	403800
2005-12-20	18.05	18.43	18.05	18.27	198400
2005-12-21	18.36	18.46	18.23	18.35	206800
2005-12-22	18.45	18.53	18.38	18.43	153600
2005-12-23	18.49	18.68	18.44	18.44	144600
2005-12-27	18.50	19.05	18.50	18.74	459100
2005-12-28	18.83	18.87	18.70	18.76	346800
2005-12-29	18.82	19.25	18.82	19.15	225000
2005-12-30	19.10	19.11	18.95	18.96	171000
2006-01-03	19.11	19.31	18.79	19.23	227500
2006-01-04	19.21	19.38	18.91	19.00	264900
2006-01-05	19.00	19.26	18.97	19.15	2928800
2006-01-06	19.30	19.66	19.15	19.54	652400
2006-01-09	19.60	19.88	19.58	19.72	924100
2006-01-10	19.62	19.98	19.62	19.85	148900
2006-01-11	19.85	19.91	19.44	19.55	242100
2006-01-12	19.43	19.68	19.34	19.40	191900
2006-01-13	19.46	19.59	19.43	19.50	233300
2006-01-17	19.40	19.47	19.33	19.35	139200
2006-01-18	19.25	19.37	19.12	19.20	135500
2006-01-19	19.26	19.51	19.17	19.47	197500
2006-01-20	19.60	19.60	19.14	19.16	109100
2006-01-23	19.11	19.25	19.06	19.19	123800
2006-01-24	19.23	19.60	19.23	19.56	196700
2006-01-25	19.60	19.67	19.45	19.58	205800
2006-01-26	19.68	20.00	19.68	19.99	150300
2006-01-27	19.99	20.28	19.81	19.85	221200
2006-01-30	19.85	19.90	19.64	19.65	182800
2006-01-31	19.53	19.62	19.40	19.59	136600
2006-02-01	19.50	19.70	19.50	19.59	155300
2006-02-02	19.48	19.56	19.05	19.12	186100
2006-02-03	19.02	19.27	19.01	19.06	178400
2006-02-06	19.07	19.19	18.89	19.07	187400
2006-02-07	18.98	19.18	18.72	18.88	162000
2006-02-08	18.85	18.99	18.79	18.88	115100
2006-02-09	19.00	19.48	18.54	18.58	268500
2006-02-10	18.52	18.83	18.52	18.69	234200
2006-02-13	18.59	18.84	18.54	18.66	138000
2006-02-14	18.71	19.17	18.66	19.06	159700
2006-02-15	19.01	19.09	18.91	19.08	106700
2006-02-16	19.08	19.34	18.97	19.34	136300
2006-02-17	19.36	19.36	19.10	19.19	121700
2006-02-21	19.21	19.21	18.91	19.10	158600
2006-02-22	19.10	19.17	18.96	19.16	135900
2006-02-23	19.06	19.22	18.79	19.08	111600
2006-02-24	19.03	19.07	18.95	19.03	128800
2006-02-27	19.03	19.19	19.01	19.07	144500
2006-02-28	18.98	19.01	18.64	18.65	346000
2006-03-01	18.70	19.04	18.67	18.84	318600
2006-03-02	18.81	18.88	18.61	18.66	205400
2006-03-03	18.60	18.80	18.45	18.47	268700
2006-03-06	18.40	18.42	18.20	18.26	111500
2006-03-07	18.13	18.30	18.12	18.18	119500
2006-03-08	18.08	18.29	18.05	18.25	161300
2006-03-09	18.26	18.39	18.26	18.31	108500
2006-03-10	18.41	18.46	18.13	18.44	140200
2006-03-13	18.50	18.64	18.43	18.47	113800
2006-03-14	18.41	18.69	18.23	18.64	104800
2006-03-15	18.60	18.67	18.51	18.65	112700
2006-03-16	18.58	18.73	18.49	18.54	74300
2006-03-17	18.54	18.59	18.31	18.54	459100
2006-03-20	18.45	18.59	18.35	18.52	121000
2006-03-21	18.45	18.50	18.21	18.26	153800
2006-03-22	18.25	18.83	18.11	18.82	230500
2006-03-23	18.90	19.02	18.76	18.83	197300
2006-03-24	18.85	18.95	18.75	18.82	76400
2006-03-27	18.83	18.93	18.72	18.90	110800
2006-03-28	18.90	19.00	18.76	18.79	138900
2006-03-29	19.29	19.29	18.72	19.14	219300
2006-03-30	19.17	19.17	18.80	18.90	182100
2006-03-31	18.94	18.95	18.75	18.80	185600
2006-04-03	18.60	18.67	18.37	18.43	294800
2006-04-04	18.37	18.54	18.20	18.52	141800
2006-04-05	18.49	18.70	18.31	18.70	204500
2006-04-06	18.69	18.69	18.38	18.38	183800
2006-04-07	18.50	18.59	18.03	18.09	134800
2006-04-10	18.05	18.13	17.78	18.13	178500
2006-04-11	18.20	18.20	17.90	18.00	158000
2006-04-12	17.99	18.11	17.76	17.82	96800
2006-04-13	17.75	17.93	17.68	17.84	100800
2006-04-17	17.83	17.84	17.51	17.62	126400
2006-04-18	17.72	18.26	17.63	18.26	155000
2006-04-19	18.25	18.30	18.11	18.24	223700
2006-04-20	18.16	18.30	18.02	18.11	80400
2006-04-21	18.21	18.21	17.54	17.60	238100
2006-04-24	17.55	17.60	17.22	17.35	158400
2006-04-25	17.36	17.55	17.20	17.43	224600
2006-04-26	17.53	17.61	17.35	17.38	156500
2006-04-27	17.30	17.63	17.10	17.19	269500
2006-04-28	17.19	17.41	17.05	17.41	223000
2006-05-01	17.41	17.75	17.32	17.67	474800
2006-05-02	17.70	17.91	17.58	17.91	160700
2006-05-03	18.03	18.03	17.54	17.65	147300
2006-05-04	17.60	17.72	17.25	17.33	153800
2006-05-05	17.50	17.55	17.24	17.50	121200
2006-05-08	17.45	17.56	17.36	17.40	94200
2006-05-09	17.40	17.44	17.23	17.30	70300
2006-05-10	17.25	17.26	17.09	17.16	114500
2006-05-11	17.09	17.23	16.99	17.04	188700
2006-05-12	17.05	17.29	16.87	16.94	188300
2006-05-15	16.80	17.23	16.65	16.98	216600
2006-05-16	17.00	17.09	16.88	17.06	99900
2006-05-17	16.90	17.04	16.70	16.72	231200
2006-05-18	16.72	16.91	16.67	16.79	227800
2006-05-19	16.79	17.06	16.67	17.03	333400
2006-05-22	16.99	17.12	16.70	16.95	186600
2006-05-23	17.10	17.10	16.59	16.63	259300
2006-05-24	16.56	16.86	16.42	16.76	211900
2006-05-25	16.90	17.01	16.67	17.01	236500
2006-05-26	17.05	17.10	16.89	16.96	113100
2006-05-30	16.86	16.94	16.65	16.74	153400
2006-05-31	16.82	16.93	16.64	16.75	349400
2006-06-01	16.85	17.27	16.85	17.25	184300
2006-06-02	17.33	17.37	16.91	17.29	223400
2006-06-05	17.29	17.29	16.70	16.75	277000
2006-06-06	16.85	17.01	16.60	16.96	223200
2006-06-07	16.98	17.28	16.85	16.99	148000
2006-06-08	16.80	17.28	16.76	17.20	264400
2006-06-09	17.25	17.25	16.98	17.01	146600
2006-06-12	16.05	17.01	16.05	16.58	301200
2006-06-13	16.45	16.79	16.27	16.40	229800
2006-06-14	16.37	16.48	16.20	16.44	150400
2006-06-15	16.50	16.93	16.45	16.85	131300
2006-06-16	16.85	16.87	16.51	16.80	648500
2006-06-19	16.85	16.89	16.40	16.59	195900
2006-06-20	16.57	16.83	16.45	16.46	155300
2006-06-21	16.38	16.60	16.34	16.52	217100
2006-06-22	16.43	16.49	16.26	16.35	123300
2006-06-23	16.27	16.40	16.10	16.26	122300
2006-06-26	16.30	16.56	16.30	16.56	113600
2006-06-27	16.65	16.68	16.26	16.30	96000
2006-06-28	16.40	16.40	16.05	16.22	163400
2006-06-29	16.36	17.04	16.34	17.04	212400
2006-06-30	17.09	17.10	16.80	16.95	348500
2006-07-03	16.89	16.95	16.81	16.93	97600
2006-07-05	16.77	16.77	16.44	16.70	345500
2006-07-06	16.76	16.98	16.76	16.95	110900
2006-07-07	16.85	17.06	16.72	16.84	121700
2006-07-10	16.81	17.03	16.81	16.91	67100
2006-07-11	16.81	17.13	16.65	17.13	122100
2006-07-12	17.10	17.10	16.60	16.62	112300
2006-07-13	16.55	16.64	16.45	16.56	151900
2006-07-14	16.55	16.69	16.36	16.55	159700
2006-07-17	16.50	16.69	16.49	16.60	110800
2006-07-18	16.70	16.77	16.44	16.75	140500
2006-07-19	16.75	17.30	16.74	17.12	163000
2006-07-20	17.20	17.20	16.82	16.85	137300
2006-07-21	16.85	16.85	16.47	16.74	164900
2006-07-24	16.77	17.00	16.73	17.00	125500
2006-07-25	17.00	17.03	16.71	16.87	157500
2006-07-26	16.87	17.05	16.69	16.87	108000
2006-07-27	16.97	17.05	16.69	16.74	113300
2006-07-28	16.84	17.21	16.80	17.09	81700
2006-07-31	17.00	17.06	16.84	16.97	131100
2006-08-01	16.90	16.91	16.59	16.80	110700
2006-08-02	16.90	16.95	16.64	16.73	130500
2006-08-03	16.83	18.42	16.83	18.40	531100
2006-08-04	18.48	18.50	17.20	17.30	290800
2006-08-07	17.20	17.46	17.13	17.44	182100
2006-08-08	17.51	17.62	17.03	17.25	235200
2006-08-09	17.41	17.53	17.10	17.21	87800
2006-08-10	17.30	17.84	17.10	17.73	188000
2006-08-11	17.70	17.81	17.43	17.50	152500
2006-08-14	17.65	17.88	17.38	17.47	95200
2006-08-15	17.70	18.07	17.64	18.05	242600
2006-08-16	18.10	18.21	17.95	18.04	109600
2006-08-17	18.05	18.29	17.98	18.21	210000
2006-08-18	18.29	18.29	17.99	18.16	146200
2006-08-21	18.03	18.20	17.90	17.94	58200
2006-08-22	17.90	18.07	17.80	18.06	81600
2006-08-23	18.13	18.18	17.50	17.62	94300
2006-08-24	17.71	17.85	17.47	17.61	95000
2006-08-25	17.53	17.80	17.50	17.70	176100
2006-08-28	17.77	18.15	17.76	18.12	112300
2006-08-29	18.21	18.25	17.81	18.24	197600
2006-08-30	18.30	18.50	18.23	18.40	123500
2006-08-31	18.49	18.50	18.33	18.36	105000
2006-09-01	18.45	18.50	18.34	18.37	56400
2006-09-05	18.41	18.64	18.30	18.49	183400
2006-09-06	18.35	18.49	18.18	18.34	118700
2006-09-07	18.22	18.67	18.15	18.39	281900
2006-09-08	18.49	18.49	18.25	18.40	93200
2006-09-11	18.30	18.53	18.28	18.45	94600
2006-09-12	18.53	18.85	18.53	18.83	149200
2006-09-13	18.80	19.00	18.75	19.00	296100
2006-09-14	18.95	19.14	18.83	19.14	134800
2006-09-15	19.33	19.41	19.10	19.39	573300
2006-09-18	19.31	19.70	19.25	19.39	326100
2006-09-19	19.38	19.38	18.86	19.16	169300
2006-09-20	19.30	19.49	19.16	19.46	157400
2006-09-21	19.40	19.49	19.13	19.19	198200
2006-09-22	19.09	19.20	18.80	18.99	151500
2006-09-25	19.00	19.43	18.95	19.36	121800
2006-09-26	19.39	19.63	19.30	19.34	111800
2006-09-27	19.26	19.55	19.26	19.35	90700
2006-09-28	19.34	19.48	19.19	19.35	98000
2006-09-29	19.35	19.36	19.17	19.23	205500
2006-10-02	19.18	19.20	18.80	18.89	114400
2006-10-03	18.85	19.18	18.79	19.03	127900
2006-10-04	19.03	19.73	19.03	19.69	234600
2006-10-05	19.73	20.13	19.68	20.09	191900
2006-10-06	20.09	20.09	19.39	19.51	197800
2006-10-09	19.52	19.82	19.42	19.68	139400
2006-10-10	19.77	19.77	19.42	19.48	146000
2006-10-11	19.49	19.65	19.33	19.49	143300
2006-10-12	19.55	19.85	19.48	19.84	126000
2006-10-13	19.95	20.10	19.85	19.98	208500
2006-10-16	20.06	20.21	20.01	20.10	162600
2006-10-17	19.92	20.10	19.81	20.01	109500
2006-10-18	20.20	20.37	20.07	20.17	182100
2006-10-19	20.10	20.37	20.07	20.18	130200
2006-10-20	20.28	20.29	20.08	20.11	166600
2006-10-23	19.96	20.24	19.91	20.18	139500
2006-10-24	20.13	20.20	19.97	20.15	108800
2006-10-25	20.23	20.48	20.16	20.40	184500
2006-10-26	20.50	20.59	20.24	20.58	177100
2006-10-27	20.58	20.63	19.99	20.00	177100
2006-10-30	19.88	20.28	19.88	20.26	127900
2006-10-31	20.40	20.43	19.89	20.14	145700
2006-11-01	20.14	20.17	19.49	19.58	205700
2006-11-02	19.35	19.36	17.75	18.45	958200
2006-11-03	18.64	19.03	18.51	19.03	492000
2006-11-06	19.05	19.40	19.02	19.34	277800
2006-11-07	19.30	19.57	19.30	19.49	296900
2006-11-08	19.37	19.64	19.29	19.48	185800
2006-11-09	19.58	19.58	19.20	19.36	210600
2006-11-10	19.35	19.57	19.30	19.54	141300
2006-11-13	19.54	19.57	19.39	19.50	220800
2006-11-14	19.57	19.96	19.47	19.96	295100
2006-11-15	19.93	20.25	19.87	20.16	382600
2006-11-16	20.32	20.32	20.09	20.25	201200
2006-11-17	20.27	20.40	20.04	20.39	267500
2006-11-20	20.35	20.52	20.09	20.41	250200
2006-11-21	20.41	20.47	20.23	20.46	137100
2006-11-22	20.52	20.52	19.92	20.15	210300
2006-11-24	20.07	20.09	19.76	19.98	94700
2006-11-27	20.48	20.50	19.96	20.11	313800
2006-11-28	20.11	20.40	19.96	20.40	213700
2006-11-29	20.56	20.65	20.23	20.30	262300
2006-11-30	20.35	20.57	20.21	20.22	332700
2006-12-01	20.22	20.37	19.80	20.06	218100
2006-12-04	20.17	20.59	20.17	20.59	190200
2006-12-05	20.59	20.60	20.35	20.38	123800
2006-12-06	20.31	20.38	20.18	20.26	137800
2006-12-07	20.26	20.35	20.07	20.09	115500
2006-12-08	20.03	20.20	19.89	20.11	101200
2006-12-11	20.05	20.21	19.97	20.11	207600
2006-12-12	20.11	20.30	20.01	20.24	102400
2006-12-13	20.38	20.45	20.15	20.32	131600
2006-12-14	20.23	20.52	20.23	20.43	203400
2006-12-15	20.45	20.65	20.40	20.41	271800
2006-12-18	20.49	20.49	19.98	20.05	195400
2006-12-19	20.00	20.27	19.91	20.17	193500
2006-12-20	20.12	20.35	20.10	20.14	135900
2006-12-21	20.16	20.46	20.08	20.23	129600
2006-12-22	20.25	20.30	19.99	20.25	75100
2006-12-26	20.20	20.64	20.18	20.64	89200
2006-12-27	20.64	21.01	20.50	20.79	163800
2006-12-28	20.80	20.98	20.64	20.66	114900
2006-12-29	20.58	20.68	20.19	20.20	148200
2007-01-03	20.27	20.91	20.27	20.48	334200
2007-01-04	20.46	20.77	20.29	20.71	147200
2007-01-05	20.23	20.71	19.80	19.82	206700
2007-01-08	19.85	19.92	19.37	19.85	219700
2007-01-09	19.88	20.01	19.74	20.00	169100
2007-01-10	19.90	19.99	19.80	19.92	115700
2007-01-11	20.01	20.15	19.89	20.13	127600
2007-01-12	20.09	20.23	20.05	20.13	121900
2007-01-16	20.23	20.38	19.95	20.02	227800
2007-01-17	19.95	20.25	19.95	20.03	157100
2007-01-18	20.03	20.09	19.49	19.62	201800
2007-01-19	19.62	19.97	19.51	19.92	149800
2007-01-22	19.90	19.92	19.56	19.75	195900
2007-01-23	19.70	19.97	19.60	19.74	401500
2007-01-24	19.81	20.17	19.80	20.10	201900
2007-01-25	19.96	20.08	19.30	19.36	214200
2007-01-26	19.41	19.83	19.21	19.77	141400
2007-01-29	19.73	20.04	19.69	19.94	198000
2007-01-30	19.99	20.16	19.93	20.08	123500
2007-01-31	20.00	20.09	19.80	19.83	279600
2007-02-01	19.92	20.07	19.92	19.99	159000
2007-02-02	20.07	20.15	20.01	20.06	114300
2007-02-05	19.99	20.15	19.81	19.91	222300
2007-02-06	19.83	20.05	19.79	19.98	172600
2007-02-07	20.54	22.18	20.38	21.69	417500
2007-02-08	21.69	21.70	21.02	21.16	274500
2007-02-09	21.15	21.21	20.67	20.94	216800
2007-02-12	21.00	21.24	20.78	21.18	180900
2007-02-13	21.35	21.56	21.29	21.48	186900
2007-02-14	21.40	21.80	21.38	21.43	137928
2007-02-15	21.47	21.50	21.18	21.29	126100
2007-02-16	21.29	21.29	20.82	21.18	154000
2007-02-20	21.06	21.54	20.85	21.53	172400
2007-02-21	21.40	21.48	21.03	21.18	131400
2007-02-22	21.16	21.47	20.86	21.45	130500
2007-02-23	21.45	21.45	21.00	21.19	168500
2007-02-26	21.09	21.28	20.79	21.04	147400
2007-02-27	20.70	21.15	20.16	20.31	229400
2007-02-28	20.23	20.37	19.71	20.24	265500
2007-03-01	20.00	20.39	19.67	20.26	237800
2007-03-02	20.26	20.41	19.97	20.11	281500
2007-03-05	19.90	20.23	19.53	19.58	244300
2007-03-06	19.77	20.33	19.70	20.23	204100
2007-03-07	20.15	20.29	20.02	20.05	185800
2007-03-08	20.27	20.42	20.06	20.25	199100
2007-03-09	20.42	20.42	20.17	20.31	110100
2007-03-12	20.32	20.52	20.24	20.49	128400
2007-03-13	20.34	20.34	19.77	19.83	213800
2007-03-14	19.83	20.26	19.54	20.11	296600
2007-03-15	20.06	20.51	20.03	20.25	210800
2007-03-16	20.25	20.37	19.97	20.06	293900
2007-03-19	20.23	20.35	20.13	20.29	145400
2007-03-20	20.29	20.49	20.27	20.44	101700
2007-03-21	20.42	20.90	20.30	20.83	136700
2007-03-22	21.00	21.00	20.57	20.71	151600
2007-03-23	20.80	20.85	20.66	20.70	119800
2007-03-26	20.80	20.92	20.55	20.91	160400
2007-03-27	20.90	20.90	20.60	20.67	124400
2007-03-28	20.57	20.66	20.38	20.45	434800
2007-03-29	20.60	20.68	20.43	20.66	152000
2007-03-30	20.72	20.82	20.40	20.55	253300
2007-04-02	20.68	20.88	20.43	20.88	231800
2007-04-03	20.99	21.38	20.96	21.24	211900
2007-04-04	21.21	21.22	20.77	20.82	191600
2007-04-05	20.82	20.89	20.62	20.63	164200
2007-04-09	20.60	20.65	20.46	20.57	136600
2007-04-10	20.54	20.78	20.54	20.59	165600
2007-04-11	20.62	21.09	20.48	20.87	536500
2007-04-12	20.79	21.08	20.70	21.08	121400
2007-04-13	21.10	21.12	20.93	21.12	130400
2007-04-16	20.64	21.50	20.24	21.46	165900
2007-04-17	21.89	21.89	21.21	21.30	137400
2007-04-18	21.20	21.31	21.08	21.15	216030
2007-04-19	21.00	21.31	20.88	21.29	304980
2007-04-20	21.63	21.82	21.43	21.82	230500
2007-04-23	21.87	21.95	21.22	21.33	159100
2007-04-24	21.40	21.50	21.19	21.40	185300
2007-04-25	21.53	21.80	21.39	21.72	117700
2007-04-26	21.65	21.65	21.32	21.56	102100
2007-04-27	21.53	21.71	21.40	21.51	127500
2007-04-30	21.55	21.55	21.01	21.04	224111
2007-05-01	21.09	21.41	20.95	21.31	152100
2007-05-02	21.28	21.77	21.23	21.77	190800
2007-05-03	21.79	21.80	21.46	21.74	169759
2007-05-04	21.78	21.78	21.18	21.65	216300
2007-05-07	21.96	21.96	21.59	21.78	118700
2007-05-08	21.73	21.91	21.48	21.89	167700
2007-05-09	21.82	21.97	21.62	21.83	100200
2007-05-10	21.80	21.80	21.15	21.56	191900
2007-05-11	21.85	21.92	21.69	21.91	82200
2007-05-14	21.98	22.00	21.40	21.49	210300
2007-05-15	21.49	21.63	21.26	21.34	194100
2007-05-16	21.42	21.45	21.12	21.45	133000
2007-05-17	21.75	21.75	21.13	21.24	112500
2007-05-18	21.25	21.76	21.10	21.54	198500
2007-05-21	21.54	22.01	21.47	21.85	199900
2007-05-22	21.93	22.09	21.69	22.09	251400
2007-05-23	22.41	22.43	21.90	21.98	279900
2007-05-24	21.99	22.24	21.66	21.76	307400
2007-05-25	21.92	22.05	21.76	21.88	170000
2007-05-29	22.00	22.11	21.90	22.02	249000
2007-05-30	21.85	21.94	21.69	21.91	356800
2007-05-31	22.05	22.42	22.05	22.32	825826
2007-06-01	22.32	22.88	22.32	22.59	463500
2007-06-04	22.45	22.82	22.40	22.51	156000
2007-06-05	22.37	22.46	21.97	22.00	360300
2007-06-06	21.88	21.98	21.56	21.91	518900
2007-06-07	21.80	21.81	21.34	21.40	359800
2007-06-08	21.46	21.73	21.38	21.72	304800
2007-06-11	21.70	21.87	21.45	21.79	157400
2007-06-12	21.66	21.67	21.16	21.21	284600
2007-06-13	21.21	21.35	20.99	21.20	291500
2007-06-14	21.30	21.46	21.17	21.21	168100
2007-06-15	22.21	22.35	21.72	21.93	402000
2007-06-18	21.87	21.87	21.54	21.64	164000
2007-06-19	21.64	21.71	21.49	21.67	115000
2007-06-20	21.77	21.77	21.07	21.09	191600
2007-06-21	21.12	21.27	20.87	21.20	242700
2007-06-22	21.20	21.31	20.92	21.05	324900
2007-06-25	21.05	21.28	20.58	20.86	317100
2007-06-26	21.01	21.10	20.82	20.97	203200
2007-06-27	20.87	21.27	20.81	21.26	220300
2007-06-28	21.34	21.48	21.19	21.21	159500
2007-06-29	21.33	21.48	21.17	21.24	373900
2007-07-02	21.43	21.55	21.24	21.39	156900
2007-07-03	21.45	21.93	21.42	21.81	133300
2007-07-05	21.87	21.87	21.60	21.76	236500
2007-07-06	21.80	22.02	21.56	22.01	310600
2007-07-09	22.05	22.11	21.67	22.01	407000
2007-07-10	21.78	21.84	21.40	21.40	331500
2007-07-11	21.43	21.61	21.35	21.37	245800
2007-07-12	21.57	21.94	21.52	21.89	187900
2007-07-13	21.94	21.98	21.71	21.78	125500
2007-07-16	21.70	21.70	21.31	21.37	206400
2007-07-17	21.32	21.51	21.22	21.27	193000
2007-07-18	21.21	21.21	20.63	20.97	226200
2007-07-19	21.35	21.35	20.97	21.13	175700
2007-07-20	21.08	21.12	20.35	20.60	253500
2007-07-23	20.68	20.68	20.30	20.39	306100
2007-07-24	20.25	20.25	19.38	19.42	345700
2007-07-25	19.60	19.79	19.18	19.53	364200
2007-07-26	19.15	19.27	18.37	18.74	338800
2007-07-27	18.76	18.91	18.24	18.30	428600
2007-07-30	18.37	18.67	17.98	18.28	309800
2007-07-31	18.46	18.74	17.79	17.83	371200
2007-08-01	17.87	18.41	17.74	18.40	417000
2007-08-02	18.68	19.91	18.57	19.03	436000
2007-08-03	19.04	19.04	17.83	17.93	391800
2007-08-06	18.08	19.30	17.61	18.94	455800
2007-08-07	19.01	19.62	18.73	19.31	422700
2007-08-08	19.40	19.75	18.49	18.93	481400
2007-08-09	18.46	20.09	18.38	19.75	632300
2007-08-10	19.30	20.53	18.82	19.70	432200
2007-08-13	20.00	20.99	19.69	19.74	215400
2007-08-14	19.82	19.82	18.84	18.84	192500
2007-08-15	18.75	19.37	18.24	18.28	262100
2007-08-16	18.12	19.91	18.12	19.81	402400
2007-08-17	20.80	21.35	20.13	20.84	401100
2007-08-20	20.93	21.21	19.83	20.25	255400
2007-08-21	20.02	20.14	19.74	19.83	241800
2007-08-22	20.05	20.35	19.86	20.32	216400
2007-08-23	20.41	20.41	19.66	19.80	191400
2007-08-24	19.85	19.98	19.65	19.95	137700
2007-08-27	19.89	19.91	19.56	19.72	236600
2007-08-28	19.66	19.82	19.05	19.07	238000
2007-08-29	19.27	19.59	19.11	19.52	163500
2007-08-30	19.32	19.59	19.21	19.27	116700
2007-08-31	19.56	19.56	19.06	19.34	157500
2007-09-04	19.36	20.22	19.32	20.04	226200
2007-09-05	19.83	19.90	19.39	19.81	522100
2007-09-06	19.94	20.03	19.44	19.69	160500
2007-09-07	19.41	19.49	18.85	19.06	271600
2007-09-10	19.22	19.37	18.49	18.99	216500
2007-09-11	19.10	19.36	18.96	19.25	184400
2007-09-12	19.23	19.40	19.00	19.17	208100
2007-09-13	19.30	19.57	18.86	19.32	187700
2007-09-14	19.18	19.50	18.86	19.49	126900
2007-09-17	19.75	19.82	19.49	19.56	556600
2007-09-18	19.70	20.40	19.23	20.40	345900
2007-09-19	20.53	20.67	20.06	20.35	315200
2007-09-20	20.37	20.47	20.00	20.16	123800
2007-09-21	20.36	20.45	19.91	20.04	364600
2007-09-24	20.09	20.11	19.79	19.88	136500
2007-09-25	19.87	19.88	19.67	19.74	182500
2007-09-26	19.89	20.18	19.75	19.87	165900
2007-09-27	19.98	20.11	19.78	19.82	166900
2007-09-28	19.91	19.91	19.60	19.71	267900
2007-10-01	19.87	20.73	19.87	20.62	348800
2007-10-02	20.65	21.07	20.65	21.02	163400
2007-10-03	20.87	21.05	20.47	20.65	172400
2007-10-04	20.81	21.07	20.81	20.93	86700
2007-10-05	21.16	21.61	21.16	21.45	209100
2007-10-08	21.38	23.23	21.25	21.35	187300
2007-10-09	21.46	21.56	21.19	21.51	247400
2007-10-10	21.51	21.88	21.27	21.84	582500
2007-10-11	22.00	22.00	20.78	21.14	519800
2007-10-12	21.12	21.52	20.96	21.36	165100
2007-10-15	21.48	21.59	20.54	20.77	241300
2007-10-16	20.87	21.03	20.55	20.68	192200
2007-10-17	21.02	21.10	20.16	20.64	237300
2007-10-18	20.60	20.60	20.21	20.43	177900
2007-10-19	20.43	20.43	19.53	19.56	196200
2007-10-22	19.32	20.36	19.32	20.29	221800
2007-10-23	20.73	20.73	20.03	20.59	366700
2007-10-24	20.42	20.55	20.00	20.34	281600
2007-10-25	20.34	20.63	19.62	20.06	306000
2007-10-26	20.45	20.67	20.20	20.63	176100
2007-10-29	20.67	20.88	20.18	20.31	191800
2007-10-30	20.15	20.46	20.09	20.18	213800
2007-10-31	20.07	20.69	20.07	20.69	211000
2007-11-01	19.02	19.85	16.83	16.97	931300
2007-11-02	17.39	17.39	16.26	16.35	1081100
2007-11-05	16.15	17.43	16.08	17.23	769200
2007-11-06	17.03	17.97	17.03	17.96	479800
2007-11-07	18.24	19.70	18.24	19.00	827500
2007-11-08	19.28	19.63	19.00	19.42	526700
2007-11-09	19.16	19.69	18.82	19.28	612900
2007-11-12	19.51	19.82	19.15	19.21	532200
2007-11-13	19.21	19.73	19.21	19.63	287900
2007-11-14	20.07	20.26	19.56	19.93	356137
2007-11-15	19.73	19.92	19.22	19.50	332500
2007-11-16	19.53	19.80	19.16	19.51	300100
2007-11-19	19.14	19.41	18.96	19.02	410700
2007-11-20	18.96	19.39	18.74	19.20	386200
2007-11-21	19.12	19.52	18.97	19.00	615900
2007-11-23	19.15	19.60	19.15	19.46	96400
2007-11-26	19.35	19.41	18.91	18.91	741100
2007-11-27	19.00	19.45	19.00	19.30	493700
2007-11-28	19.30	19.90	19.30	19.78	325500
2007-11-29	19.74	19.84	19.45	19.62	301400
2007-11-30	19.90	20.02	19.44	19.56	360300
2007-12-03	19.78	19.78	19.22	19.36	332300
2007-12-04	19.13	19.42	19.00	19.05	603300
2007-12-05	19.25	19.59	19.25	19.50	264200
2007-12-06	19.71	19.97	19.53	19.92	255200
2007-12-07	19.92	20.02	19.43	19.55	238200
2007-12-10	19.49	19.49	19.05	19.18	555600
2007-12-11	19.25	19.34	18.89	19.01	684700
2007-12-12	19.49	19.60	18.92	19.16	387600
2007-12-13	18.90	19.35	18.78	19.32	326100
2007-12-14	19.00	19.12	18.89	18.95	473100
2007-12-17	18.90	19.30	18.90	18.97	271700
2007-12-18	19.00	19.31	18.85	19.29	465100
2007-12-19	19.06	19.34	18.95	19.16	350000
2007-12-20	18.99	19.22	18.85	19.21	457565
2007-12-21	19.44	19.77	19.36	19.62	550800
2007-12-24	19.60	20.19	19.51	20.17	166800
2007-12-26	19.91	19.99	19.47	19.71	305300
2007-12-27	19.76	19.83	19.11	19.11	231500
2007-12-28	19.15	19.66	18.97	19.04	246700
2007-12-31	19.02	19.13	18.88	18.94	393600
2008-01-02	18.95	19.12	18.69	18.85	318700
2008-01-03	18.92	18.99	18.34	18.36	335700
2008-01-04	18.15	18.34	17.78	17.92	294359
2008-01-07	18.02	18.14	17.70	17.78	594300
2008-01-08	17.87	18.16	17.21	17.23	562400
2008-01-09	17.14	17.62	16.94	17.54	440252
2008-01-10	17.40	17.97	17.39	17.78	489200
2008-01-11	17.61	18.16	17.46	17.92	517100
2008-01-14	17.99	18.11	17.64	17.77	329300
2008-01-15	17.70	17.79	17.33	17.39	358300
2008-01-16	17.36	17.89	17.36	17.50	406700
2008-01-17	17.54	17.59	17.06	17.06	272150
2008-01-18	16.92	17.38	16.52	16.75	498600
2008-01-22	16.15	17.70	16.14	17.09	480377
2008-01-23	16.80	17.81	16.59	17.78	653775
2008-01-24	17.91	18.08	17.42	17.59	390100
2008-01-25	17.80	17.85	17.19	17.26	287200
2008-01-28	17.16	17.95	17.11	17.89	273600
2008-01-29	17.98	18.36	17.67	18.12	233500
2008-01-30	18.09	18.60	17.79	17.79	342300
2008-01-31	17.69	18.52	17.55	18.34	487250
2008-02-01	18.33	18.92	18.32	18.87	324800
2008-02-04	18.87	18.89	18.54	18.56	318400
2008-02-05	18.20	18.79	18.18	18.27	301000
2008-02-06	18.24	18.77	17.99	18.20	233500
2008-02-07	18.16	18.99	18.05	18.41	488000
2008-02-08	18.34	18.74	18.23	18.38	294335
2008-02-11	18.32	18.32	17.88	17.94	278500
2008-02-12	17.97	18.55	17.97	18.19	292800
2008-02-13	18.41	18.74	18.27	18.63	247835
2008-02-14	18.70	18.71	18.08	18.18	333900
2008-02-15	18.09	18.30	17.93	18.21	291800
2008-02-19	18.29	18.55	17.86	18.02	223642
2008-02-20	17.96	18.34	17.82	18.26	195200
2008-02-21	18.40	18.67	17.82	17.85	206900
2008-02-22	17.87	17.95	17.42	17.89	210596
2008-02-25	17.95	18.16	17.54	18.10	264321
2008-02-26	18.00	18.53	18.00	18.26	224500
2008-02-27	18.09	18.40	17.84	17.97	336700
2008-02-28	17.95	18.23	17.76	18.02	291000
2008-02-29	17.80	17.85	17.35	17.38	246900
2008-03-03	17.34	17.38	16.88	17.10	229500
2008-03-04	16.89	17.32	16.86	17.24	238100
2008-03-05	17.33	17.46	16.61	16.81	205300
2008-03-06	16.69	16.69	16.22	16.22	225800
2008-03-07	16.10	16.77	16.08	16.57	297500
2008-03-10	16.65	17.04	16.65	16.81	395600
2008-03-11	17.22	17.78	16.90	17.43	347100
2008-03-12	17.49	17.81	17.22	17.23	244600
2008-03-13	16.92	17.57	16.88	17.43	343300
2008-03-14	17.50	17.52	16.64	16.73	299600
2008-03-17	16.34	17.28	16.22	16.91	291200
2008-03-18	17.25	17.61	16.77	17.37	316150
2008-03-19	17.50	17.93	16.96	16.97	354400
2008-03-20	17.19	17.61	16.97	17.61	863400
2008-03-24	17.61	17.90	17.48	17.55	220900
2008-03-25	17.52	17.67	17.27	17.57	247500
2008-03-26	17.42	17.51	17.01	17.05	342600
2008-03-27	17.13	17.31	16.98	17.02	321000
2008-03-28	17.02	17.62	16.94	17.35	401800
2008-03-31	17.44	17.77	17.24	17.48	407250
2008-04-01	17.68	18.44	17.68	18.44	314154
2008-04-02	18.37	18.64	18.28	18.41	289861
2008-04-03	18.37	18.41	18.09	18.17	227300
2008-04-04	18.29	18.40	17.99	18.30	249200
2008-04-07	18.49	18.51	18.22	18.34	110100
2008-04-08	18.20	18.30	18.09	18.20	239700
2008-04-09	18.28	18.28	17.85	17.87	251200
2008-04-10	17.84	18.03	17.69	17.90	244600
2008-04-11	17.69	18.05	17.68	17.87	217200
2008-04-14	17.90	17.93	17.67	17.68	150120
2008-04-15	17.75	17.86	17.64	17.81	120525
2008-04-16	18.01	18.14	17.66	18.14	236874
2008-04-17	18.00	18.00	17.74	17.90	206340
2008-04-18	18.13	18.19	17.88	17.96	163621
2008-04-21	17.78	18.01	17.42	17.58	194482
2008-04-22	17.52	17.55	16.93	17.03	326251
2008-04-23	17.11	17.11	16.64	16.74	263736
2008-04-24	16.79	17.35	16.65	17.30	349080
2008-04-25	17.41	17.43	16.96	17.34	156072
2008-04-28	17.45	17.45	16.75	16.98	328934
2008-04-29	17.02	17.17	16.67	17.10	219122
2008-04-30	17.23	17.25	16.85	16.92	221963
2008-05-01	16.50	16.81	15.70	16.62	608764
2008-05-02	16.69	17.23	16.42	17.09	503278
2008-05-05	17.04	17.04	16.26	16.39	407085
2008-05-06	16.29	16.43	16.20	16.32	502421
2008-05-07	16.28	16.40	15.91	15.91	257794
2008-05-08	16.00	16.23	15.84	16.18	467505
2008-05-09	16.02	16.22	16.00	16.15	273625
2008-05-12	16.20	16.35	16.12	16.18	460826
2008-05-13	16.21	16.23	16.00	16.03	380193
2008-05-14	16.03	16.23	16.03	16.18	247533
2008-05-15	16.14	16.28	16.02	16.18	205390
2008-05-16	16.33	16.66	16.02	16.27	627915
2008-05-19	16.25	16.42	16.22	16.30	210609
2008-05-20	16.20	16.32	16.18	16.28	249113
2008-05-21	16.36	16.53	16.16	16.18	307680
2008-05-22	16.28	16.60	16.19	16.43	233074
2008-05-23	16.28	16.43	16.24	16.28	197548
2008-05-27	16.35	16.62	16.33	16.47	291421
2008-05-28	16.47	16.59	16.32	16.51	284528
2008-05-29	16.51	16.70	16.35	16.45	584924
2008-05-30	16.46	16.47	16.23	16.29	421547
2008-06-02	16.33	16.33	16.21	16.28	421354
2008-06-03	16.35	16.40	16.21	16.27	343996
2008-06-04	16.22	16.39	16.22	16.27	538476
2008-06-05	16.27	16.77	16.27	16.77	546633
2008-06-06	16.64	16.73	16.19	16.19	261207
2008-06-09	16.33	16.47	16.17	16.24	336373
2008-06-10	16.21	16.52	16.02	16.39	368844
2008-06-11	16.35	16.37	16.16	16.19	392600
2008-06-12	16.21	16.60	16.21	16.41	264889
2008-06-13	16.52	16.71	16.16	16.43	288802
2008-06-16	16.31	16.62	16.29	16.56	185435
2008-06-17	16.56	16.92	16.48	16.50	244191
2008-06-18	16.41	16.54	16.32	16.43	442092
2008-06-19	16.41	16.61	16.37	16.56	179834
2008-06-20	16.20	17.00	16.14	16.24	418572
2008-06-23	16.26	16.35	15.81	15.82	298027
2008-06-24	15.73	16.02	15.45	15.51	549461
2008-06-25	15.51	15.83	15.51	15.67	464947
2008-06-26	15.50	15.78	14.90	14.92	579207
2008-06-27	14.86	15.00	14.40	14.58	922961
2008-06-30	14.49	14.58	14.01	14.02	458863
2008-07-01	13.91	14.24	13.66	13.85	516143
2008-07-02	13.81	13.85	13.44	13.59	752002
2008-07-03	13.68	13.97	13.60	13.78	295792
2008-07-07	13.85	13.90	13.49	13.53	333976
2008-07-08	13.58	14.30	13.54	14.30	289450
2008-07-09	14.27	14.35	13.64	13.68	400396
2008-07-10	13.63	13.96	13.37	13.50	363583
2008-07-11	13.37	13.74	13.11	13.46	313621
2008-07-14	13.53	13.65	12.94	12.95	302364
2008-07-15	12.50	12.90	12.39	12.40	591679
2008-07-16	12.49	13.07	12.30	13.07	338398
2008-07-17	13.12	13.16	12.73	13.04	406625
2008-07-18	13.06	13.18	12.74	12.94	381753
2008-07-21	12.95	13.03	12.82	12.85	407896
2008-07-22	12.72	13.12	12.62	13.05	493727
2008-07-23	13.04	13.36	12.85	13.29	417077
2008-07-24	13.32	13.66	13.24	13.31	368436
2008-07-25	13.42	13.62	13.16	13.49	664475
2008-07-28	13.39	13.61	13.39	13.44	367806
2008-07-29	13.41	13.74	13.41	13.60	403247
2008-07-30	13.55	13.84	13.34	13.63	231244
2008-07-31	12.90	14.02	12.75	13.86	682358
2008-08-01	13.78	14.41	13.78	14.24	405726
2008-08-04	14.28	14.61	14.08	14.41	391944
2008-08-05	14.56	14.84	14.54	14.82	416884
2008-08-06	14.76	14.94	14.60	14.76	362244
2008-08-07	14.66	14.73	14.28	14.34	531832
2008-08-08	14.34	14.84	14.27	14.75	411110
2008-08-11	14.71	15.39	14.53	15.07	463257
2008-08-12	14.97	15.15	14.81	14.93	490774
2008-08-13	14.91	15.20	14.85	15.02	364625
2008-08-14	14.94	15.43	14.90	15.21	304936
2008-08-15	15.40	15.59	15.03	15.23	331196
2008-08-18	15.25	15.27	14.75	14.92	273263
2008-08-19	14.83	15.00	14.64	14.71	184835
2008-08-20	14.76	15.00	14.52	14.69	195400
2008-08-21	14.58	14.65	14.39	14.48	141234
2008-08-22	14.58	14.80	14.49	14.69	305181
2008-08-25	14.61	14.75	14.48	14.51	244787
2008-08-26	14.48	14.68	14.39	14.56	214937
2008-08-27	14.53	14.70	14.46	14.70	338705
2008-08-28	14.71	15.27	14.71	15.27	250481
2008-08-29	15.18	15.18	14.85	14.90	247673
2008-09-02	15.06	15.37	14.89	15.08	332460
2008-09-03	15.07	15.52	14.94	15.52	560783
2008-09-04	15.47	15.50	15.25	15.27	204328
2008-09-05	15.18	15.26	14.90	15.16	199342
2008-09-08	15.61	15.70	15.37	15.70	315974
2008-09-09	15.44	15.98	15.27	15.27	271723
2008-09-10	15.44	15.55	15.11	15.46	256482
2008-09-11	15.28	15.57	15.17	15.52	303449
2008-09-12	15.39	15.57	15.27	15.37	160223
2008-09-15	14.93	15.54	14.00	14.53	402149
2008-09-16	14.32	14.82	14.07	14.82	461261
2008-09-17	14.62	15.31	13.81	13.81	414997
2008-09-18	13.96	14.22	12.19	13.55	739325
2008-09-19	14.00	16.86	13.98	14.37	959214
2008-09-22	14.15	17.00	13.48	13.57	240299
2008-09-23	14.00	14.09	13.42	13.43	143513
2008-09-24	13.40	13.86	12.94	12.94	177387
2008-09-25	13.15	13.63	13.15	13.27	210094
2008-09-26	12.73	13.48	12.63	13.30	177772
2008-09-29	13.00	13.32	11.95	11.95	184002
2008-09-30	12.66	13.00	12.00	12.87	325541
2008-10-01	12.70	13.26	12.50	13.11	228621
2008-10-02	13.01	13.74	12.69	12.98	250957
2008-10-03	13.00	14.00	12.68	12.95	235338
2008-10-06	12.75	13.20	11.67	12.72	291842
2008-10-07	12.92	13.65	11.96	11.96	292857
2008-10-08	11.50	12.10	10.39	10.39	289050
2008-10-09	10.17	10.17	4.00	6.21	2605699
2008-10-10	5.36	6.39	5.01	5.85	1030442
2008-10-13	6.21	7.44	5.62	7.44	847088
2008-10-14	7.85	8.10	6.50	6.96	526733
2008-10-15	6.90	7.35	6.68	6.84	633931
2008-10-16	6.84	6.93	6.06	6.50	674495
2008-10-17	6.28	7.05	6.05	6.88	554356
2008-10-20	6.93	7.28	6.76	7.28	253899
2008-10-21	7.07	7.15	6.81	6.89	467928
2008-10-22	6.63	6.67	6.27	6.27	676429
2008-10-23	6.38	6.53	6.02	6.43	402989
2008-10-24	6.23	6.40	5.72	6.11	234774
2008-10-27	5.79	6.19	5.26	5.26	336192
2008-10-28	5.26	6.17	5.11	6.17	369344
2008-10-29	6.16	6.67	6.09	6.31	363564
2008-10-30	6.34	7.75	6.34	7.41	376690
2008-10-31	7.51	8.02	7.06	7.96	479798
2008-11-03	7.79	8.30	7.76	8.03	275624
2008-11-04	8.09	8.58	8.01	8.56	361579
2008-11-05	8.38	8.88	8.20	8.30	408261
2008-11-06	8.17	8.56	7.91	8.09	454268
2008-11-07	8.28	8.70	8.15	8.40	249701
2008-11-10	8.67	8.67	7.86	7.94	206033
2008-11-11	7.89	8.13	7.31	7.87	429640
2008-11-12	7.80	7.99	7.20	7.20	514589
2008-11-13	7.25	8.54	6.91	8.54	426230
2008-11-14	8.45	8.47	7.48	7.51	381925
2008-11-17	7.50	8.07	7.31	7.38	280556
2008-11-18	7.44	7.60	7.02	7.46	509989
2008-11-19	7.45	7.65	6.51	6.51	270599
2008-11-20	6.49	6.64	5.67	5.67	359868
2008-11-21	5.78	6.34	5.10	6.21	508203
2008-11-24	6.41	7.67	5.96	7.57	402670
2008-11-25	7.60	7.63	6.62	7.63	502647
2008-11-26	7.61	8.33	7.39	8.29	372314
2008-11-28	8.24	8.70	7.98	8.52	157709
2008-12-01	8.39	8.39	6.68	6.68	376918
2008-12-02	6.89	7.59	6.68	7.59	715457
2008-12-03	7.29	8.50	7.29	8.38	267131
2008-12-04	8.28	8.59	7.64	7.85	306645
2008-12-05	7.70	9.09	7.66	8.97	311119
2008-12-08	9.10	9.38	8.58	9.10	444523
2008-12-09	8.91	9.79	8.80	9.08	515401
2008-12-10	9.22	9.56	8.85	9.04	440963
2008-12-11	8.62	9.09	7.95	7.99	403762
2008-12-12	7.72	8.88	7.54	8.48	400406
2008-12-15	8.44	8.73	8.08	8.21	341934
2008-12-16	8.47	9.14	8.42	9.06	583810
2008-12-17	8.99	9.25	8.58	9.06	435448
2008-12-18	9.17	9.50	8.89	9.07	370356
2008-12-19	9.31	9.31	8.76	8.80	682586
2008-12-22	8.82	8.92	8.10	8.49	277628
2008-12-23	8.66	8.82	8.40	8.51	217485
2008-12-24	8.52	8.90	8.43	8.76	157293
2008-12-26	8.75	9.08	8.57	9.05	214413
2008-12-29	9.05	9.18	8.26	8.34	304818
2008-12-30	8.41	9.10	8.20	9.05	323773
2008-12-31	9.10	9.26	8.34	9.19	462101
2009-01-02	9.30	9.75	9.11	9.70	244179
2009-01-05	9.72	9.97	9.36	9.87	414942
2009-01-06	9.87	10.50	9.79	10.33	328120
2009-01-07	10.21	10.31	9.86	9.92	305078
2009-01-08	9.99	10.13	9.48	9.66	447182
2009-01-09	9.72	9.79	9.17	9.20	222129
2009-01-12	9.27	9.37	9.02	9.09	226196
2009-01-13	9.15	9.86	9.00	9.70	435314
2009-01-14	9.56	9.56	9.23	9.30	347845
2009-01-15	9.33	9.43	8.60	9.12	296537
2009-01-16	9.25	9.35	8.72	9.14	281777
2009-01-20	9.02	9.21	8.22	8.23	363541
2009-01-21	8.53	9.50	8.12	9.50	556777
2009-01-22	9.11	9.25	8.52	8.73	366709
2009-01-23	8.43	8.82	8.20	8.78	309613
2009-01-26	8.90	9.32	8.73	8.91	246557
2009-01-27	9.01	9.16	8.90	9.05	274447
2009-01-28	9.33	9.80	9.12	9.78	320306
2009-01-29	9.58	9.75	9.41	9.45	568698
2009-01-30	9.58	9.70	9.16	9.35	786475
2009-02-02	9.20	11.33	9.06	9.29	573865
2009-02-03	9.34	9.59	8.68	8.90	478401
2009-02-04	8.90	9.32	8.70	8.73	257394
2009-02-05	8.90	10.35	8.90	9.92	682392
2009-02-06	9.89	10.49	9.79	10.47	356997
2009-02-09	10.40	10.80	10.23	10.72	296895
2009-02-10	10.63	10.90	9.88	9.94	427456
2009-02-11	10.05	10.65	9.92	10.63	313028
2009-02-12	10.35	10.54	9.60	10.24	306552
2009-02-13	10.29	10.54	9.99	10.05	383971
2009-02-17	9.60	10.02	9.50	9.68	382867
2009-02-18	9.83	10.16	9.12	9.38	336919
2009-02-19	9.58	9.58	8.88	8.93	259723
2009-02-20	8.66	8.77	8.17	8.54	296059
2009-02-23	8.77	8.77	7.85	7.87	284614
2009-02-24	8.07	8.80	8.03	8.78	391005
2009-02-25	8.61	8.72	7.86	8.07	212394
2009-02-26	8.02	8.43	7.93	8.05	212215
2009-02-27	7.83	8.24	7.69	7.69	317248
2009-03-02	7.50	8.05	7.20	7.20	338351
2009-03-03	7.42	7.52	6.64	6.90	553893
2009-03-04	7.02	7.15	6.70	6.91	520713
2009-03-05	6.65	6.79	6.41	6.47	388994
2009-03-06	6.61	6.61	6.10	6.46	217458
2009-03-09	6.37	6.38	6.09	6.19	211651
2009-03-10	6.45	6.92	6.20	6.91	369310
2009-03-11	6.98	7.32	6.80	7.23	400158
2009-03-12	7.19	7.39	6.89	7.27	675168
2009-03-13	7.34	7.97	7.26	7.90	298854
2009-03-16	8.00	8.41	7.68	7.74	257088
2009-03-17	7.71	8.63	7.71	8.59	228869
2009-03-18	8.32	8.70	8.23	8.51	619191
2009-03-19	8.68	8.68	8.23	8.29	372048
2009-03-20	8.36	8.43	8.18	8.18	327049
2009-03-23	8.50	8.86	8.28	8.85	445485
2009-03-24	8.65	8.65	7.99	7.99	364039
2009-03-25	8.13	8.56	7.88	8.43	247629
2009-03-26	8.60	8.96	8.25	8.96	305552
2009-03-27	8.75	8.90	8.47	8.50	254091
2009-03-30	8.13	8.21	7.81	7.89	285534
2009-03-31	8.08	8.65	7.93	8.37	246706
2009-04-01	8.16	8.46	7.90	8.42	275323
2009-04-02	8.71	9.40	8.71	9.19	328083
2009-04-03	9.14	9.17	8.72	9.15	261425
2009-04-06	9.04	9.13	8.84	9.02	189648
2009-04-07	8.76	9.02	8.61	8.61	207485
2009-04-08	8.76	8.95	8.56	8.88	125387
2009-04-09	9.19	9.56	8.91	9.52	293866
2009-04-13	9.31	9.86	8.61	9.01	356109
2009-04-14	8.83	9.07	8.59	8.63	438346
2009-04-15	8.69	9.00	8.51	8.99	224613
2009-04-16	9.00	9.08	8.77	8.99	273521
2009-04-17	9.00	9.01	8.80	8.91	304481
2009-04-20	8.75	8.75	8.06	8.07	306753
2009-04-21	7.96	8.99	7.96	8.88	381520
2009-04-22	8.76	8.91	8.21	8.30	397167
2009-04-23	8.27	8.47	7.76	8.35	451575
2009-04-24	8.43	8.63	8.24	8.38	353291
2009-04-27	8.16	8.38	7.93	7.97	313703
2009-04-28	7.93	8.74	7.93	8.37	333191
2009-04-29	8.43	8.76	8.35	8.76	329076
2009-04-30	8.47	9.05	8.11	8.78	561422
2009-05-01	8.73	9.01	8.69	8.92	439321
2009-05-04	8.93	9.25	8.88	9.24	526126
2009-05-05	9.10	9.12	8.94	9.00	606388
2009-05-06	9.20	9.41	8.88	9.36	620993
2009-05-07	9.55	9.57	9.18	9.25	584170
2009-05-08	9.33	9.92	9.22	9.92	525316
2009-05-11	9.75	9.93	9.38	9.40	386932
2009-05-12	9.46	9.59	9.14	9.14	394241
2009-05-13	9.03	9.10	8.72	8.73	258035
2009-05-14	8.70	9.19	8.63	8.97	349919
2009-05-15	9.02	9.02	8.64	8.74	206754
2009-05-18	8.85	9.03	8.62	8.98	218236
2009-05-19	8.86	8.91	8.65	8.66	137152
2009-05-20	8.73	9.05	8.36	8.38	255093
2009-05-21	8.30	8.75	8.12	8.73	458261
2009-05-22	8.77	9.04	8.77	8.84	418558
2009-05-26	8.79	9.55	8.72	9.52	401344
2009-05-27	9.41	9.49	8.85	8.87	277065
2009-05-28	8.94	9.17	8.74	9.11	175212
2009-05-29	9.19	9.19	8.66	9.03	295588
2009-06-01	9.09	9.72	8.89	9.60	319893
2009-06-02	9.67	9.95	9.51	9.78	538294
2009-06-03	9.69	9.84	9.52	9.58	201965
2009-06-04	9.69	10.04	9.54	10.01	204077
2009-06-05	10.06	10.26	9.71	9.88	213309
2009-06-08	9.78	10.14	9.66	10.01	201302
2009-06-09	10.01	10.13	9.73	9.83	146268
2009-06-10	9.91	9.91	9.24	9.42	169137
2009-06-11	9.35	9.63	9.31	9.44	184593
2009-06-12	9.40	9.54	9.29	9.50	125063
2009-06-15	9.44	9.44	9.14	9.37	332414
2009-06-16	9.42	9.71	9.33	9.48	287717
2009-06-17	9.48	10.25	9.45	10.12	433571
2009-06-18	10.10	10.43	10.05	10.27	400581
2009-06-19	10.36	10.70	10.28	10.38	391412
2009-06-22	10.25	10.25	9.78	9.78	196481
2009-06-23	9.83	10.01	9.69	9.70	194491
2009-06-24	9.75	10.09	9.65	9.95	176734
2009-06-25	9.91	10.43	9.86	10.42	164385
2009-06-26	10.30	10.42	9.88	9.99	456061
2009-06-29	10.09	10.39	9.81	10.11	190450
2009-06-30	10.19	10.24	9.72	9.97	247030
2009-07-01	10.01	10.56	10.01	10.45	155078
2009-07-02	10.36	10.36	9.58	9.61	268680
2009-07-06	9.62	9.96	9.60	9.92	204065
2009-07-07	9.99	9.99	9.67	9.89	234437
2009-07-08	9.98	10.19	9.66	9.79	158906
2009-07-09	9.74	9.93	9.66	9.82	128342
2009-07-10	9.69	9.90	9.53	9.82	116781
2009-07-13	9.91	10.45	9.86	10.31	254236
2009-07-14	10.30	10.36	9.81	10.05	192828
2009-07-15	10.14	11.09	10.14	11.00	348158
2009-07-16	10.88	11.22	10.69	10.99	257839
2009-07-17	11.02	11.17	10.89	11.02	114408
2009-07-20	11.07	11.24	10.90	11.07	252286
2009-07-21	11.17	11.36	10.88	10.99	229931
2009-07-22	10.95	11.34	10.95	11.25	193195
2009-07-23	11.21	12.00	11.21	11.53	270491
2009-07-24	11.45	11.91	11.45	11.61	139939
2009-07-27	11.61	11.82	11.36	11.41	249063
2009-07-28	11.38	11.99	11.38	11.62	322515
2009-07-29	11.54	11.91	11.09	11.21	225849
2009-07-30	11.40	11.77	11.07	11.32	304295
2009-07-31	10.62	11.81	10.25	11.35	356895
2009-08-03	11.37	11.43	10.93	11.26	302997
2009-08-04	11.21	11.83	11.17	11.73	191922
2009-08-05	11.81	11.81	11.45	11.57	330802
2009-08-06	11.70	11.72	11.10	11.40	138657
2009-08-07	11.71	11.81	11.31	11.58	140550
2009-08-10	11.42	11.60	11.25	11.57	138868
2009-08-11	11.52	11.63	11.25	11.47	143367
2009-08-12	11.49	11.96	11.38	11.76	137509
2009-08-13	11.91	11.97	11.57	11.91	110535
2009-08-14	11.89	11.89	10.97	11.38	180522
2009-08-17	11.15	11.53	10.97	11.49	275574
2009-08-18	11.63	11.69	11.22	11.27	184532
2009-08-19	11.12	11.57	11.09	11.54	124061
2009-08-20	11.47	11.79	11.42	11.69	163900
2009-08-21	11.90	12.46	11.84	12.29	311472
2009-08-24	12.30	12.44	12.02	12.20	203187
2009-08-25	12.28	12.46	12.21	12.30	116848
2009-08-26	12.27	12.54	12.17	12.52	158564
2009-08-27	12.51	12.67	12.22	12.55	107645
2009-08-28	12.71	12.80	12.32	12.36	207060
2009-08-31	12.21	12.46	12.14	12.25	151232
2009-09-01	12.20	12.52	11.85	12.10	328938
2009-09-02	12.09	12.25	11.95	12.17	232191
2009-09-03	12.21	12.31	11.97	12.21	255941
2009-09-04	12.21	12.67	12.06	12.51	175187
2009-09-08	12.69	12.69	11.91	11.96	193472
2009-09-09	12.04	12.78	11.97	12.70	219039
2009-09-10	12.66	13.08	12.50	13.06	478137
2009-09-11	13.11	13.24	12.89	13.21	208227
2009-09-14	12.94	13.71	12.94	13.71	256465
2009-09-15	13.55	14.16	13.55	14.02	272187
2009-09-16	14.13	14.34	13.83	14.33	341922
2009-09-17	14.16	14.51	14.12	14.40	234791
2009-09-18	14.40	14.58	14.33	14.48	381491
2009-09-21	14.29	14.54	14.20	14.51	150440
2009-09-22	14.60	14.75	14.40	14.55	220772
2009-09-23	14.65	14.76	14.38	14.40	198657
2009-09-24	14.47	14.76	14.03	14.34	157435
2009-09-25	14.26	14.68	14.01	14.07	117900
2009-09-28	14.13	14.71	14.07	14.47	172167
2009-09-29	14.46	14.53	14.13	14.14	189435
2009-09-30	14.21	14.47	13.73	13.97	233517
2009-10-01	13.96	13.99	13.53	13.58	192263
2009-10-02	13.42	14.12	13.35	13.89	163410
2009-10-05	14.02	14.10	13.67	13.72	515562
2009-10-06	13.75	14.41	13.75	14.23	252326
2009-10-07	14.21	14.52	13.95	14.32	153389
2009-10-08	14.41	14.81	14.17	14.17	255919
2009-10-09	14.08	14.19	13.70	14.04	294829
2009-10-12	14.15	14.54	14.12	14.38	114011
2009-10-13	14.38	14.57	13.90	14.21	191580
2009-10-14	14.47	14.58	14.32	14.48	139654
2009-10-15	14.38	14.64	14.09	14.50	150516
2009-10-16	14.40	14.61	14.05	14.31	323351
2009-10-19	14.30	14.55	14.20	14.39	115009
2009-10-20	14.43	14.48	13.77	14.00	160333
2009-10-21	14.03	14.45	13.83	13.84	277387
2009-10-22	13.79	14.18	13.78	14.07	131105
2009-10-23	14.10	14.20	13.47	13.51	150342
2009-10-26	13.58	13.80	13.26	13.28	212956
2009-10-27	13.43	13.80	13.28	13.39	175667
2009-10-28	13.32	13.46	12.80	12.93	326652
2009-10-29	13.03	13.85	12.24	13.39	327482
2009-10-30	13.18	13.27	12.33	12.43	380110
2009-11-02	12.45	12.77	12.04	12.35	259740
2009-11-03	12.15	12.57	12.13	12.38	399287
2009-11-04	12.47	12.54	11.95	12.05	335197
2009-11-05	12.18	12.69	12.15	12.50	547145
2009-11-06	12.50	12.77	12.33	12.72	189718
2009-11-09	12.90	13.13	12.90	13.08	138248
2009-11-10	13.00	13.28	12.83	13.03	180379
2009-11-11	13.22	13.29	12.88	13.05	125546
2009-11-12	12.98	13.12	12.44	12.49	167411
2009-11-13	12.59	12.63	12.28	12.46	233481
2009-11-16	12.55	13.04	12.42	12.98	321309
2009-11-17	12.92	12.96	12.69	12.83	115068
2009-11-18	12.92	13.04	12.68	12.75	105511
2009-11-19	12.61	12.61	12.22	12.51	168305
2009-11-20	12.35	12.59	12.35	12.46	148058
2009-11-23	12.74	13.02	12.56	12.68	158246
2009-11-24	12.72	12.76	12.15	12.59	256308
2009-11-25	12.61	12.71	12.44	12.48	87422
2009-11-27	11.95	12.40	11.86	11.90	58971
2009-11-30	11.91	12.08	11.59	12.02	253169
2009-12-01	12.12	12.28	11.82	11.95	286788
2009-12-02	11.97	12.28	11.97	12.16	128295
2009-12-03	12.23	12.34	11.81	11.87	110839
2009-12-04	12.13	12.46	12.04	12.15	217608
2009-12-07	12.14	12.31	12.03	12.23	133135
2009-12-08	12.08	12.08	11.73	11.82	187385
2009-12-09	11.77	11.82	11.51	11.75	173017
2009-12-10	11.91	12.15	11.86	12.13	247243
2009-12-11	12.26	12.42	12.11	12.38	142604
2009-12-14	12.54	13.03	12.48	12.95	199769
2009-12-15	12.89	13.05	12.77	12.80	561256
2009-12-16	12.90	13.05	12.66	12.93	186866
2009-12-17	12.74	12.87	12.23	12.45	113808
2009-12-18	12.55	12.75	12.29	12.43	372841
2009-12-21	12.52	12.68	12.29	12.56	127771
2009-12-22	12.62	12.62	12.42	12.61	150321
2009-12-23	12.62	12.75	12.36	12.62	106519
2009-12-24	12.60	12.73	12.47	12.52	91359
2009-12-28	12.62	12.75	12.62	12.75	125083
2009-12-29	12.73	12.80	12.64	12.75	103911
2009-12-30	12.64	12.76	12.59	12.74	87357
2009-12-31	12.77	12.90	12.50	12.50	115315
2010-01-04	12.70	12.87	12.70	12.87	151355
2010-01-05	12.87	13.58	12.70	13.23	407867
2010-01-06	13.19	14.07	13.07	13.43	315280
2010-01-07	13.36	13.39	13.04	13.16	136596
2010-01-08	13.09	13.38	13.07	13.36	111923
2010-01-11	13.43	13.50	13.20	13.24	64416
2010-01-12	13.06	13.30	12.78	12.84	151322
2010-01-13	12.94	13.26	12.85	13.09	111023
2010-01-14	12.99	12.99	12.58	12.84	125037
2010-01-15	12.78	13.06	12.60	13.03	243239
2010-01-19	13.02	13.35	12.99	13.31	118169
2010-01-20	13.13	13.32	12.79	13.10	166448
2010-01-21	13.06	13.28	12.81	13.02	267096
2010-01-22	12.98	13.16	12.53	12.57	160780
2010-01-25	12.68	12.78	12.49	12.52	192387
2010-01-26	12.46	12.46	12.04	12.06	188831
2010-01-27	11.98	12.24	11.84	12.18	132852
2010-01-28	12.17	12.17	11.72	11.81	215358
2010-01-29	11.86	12.09	11.65	11.99	317249
2010-02-01	12.07	12.07	11.69	11.97	154266
2010-02-02	11.91	12.18	11.82	12.09	214309
2010-02-03	12.00	12.14	11.79	11.91	101504
2010-02-04	11.81	11.91	11.50	11.52	175781
2010-02-05	11.53	11.66	11.22	11.50	148817
2010-02-08	11.48	11.92	11.16	11.82	393398
2010-02-09	12.04	12.60	11.91	12.51	395384
2010-02-10	12.56	12.81	12.35	12.79	243375
2010-02-11	12.72	12.98	12.60	12.93	143418
2010-02-12	12.78	13.12	12.66	13.06	260990
2010-02-16	13.18	13.23	12.89	13.22	158426
2010-02-17	13.30	13.36	13.18	13.33	176097
2010-02-18	13.36	13.71	13.30	13.71	149853
2010-02-19	13.72	13.83	13.57	13.72	150849
2010-02-22	13.73	13.80	13.60	13.79	92301
2010-02-23	13.69	13.84	13.39	13.51	166140
2010-02-24	13.51	14.00	13.42	13.92	175645
2010-02-25	13.62	13.88	13.58	13.77	100459
2010-02-26	13.82	13.82	13.40	13.44	181197
2010-03-01	13.53	13.58	13.38	13.50	227656
2010-03-02	13.59	13.85	13.51	13.78	159668
2010-03-03	13.88	13.97	13.78	13.83	235847
2010-03-04	13.91	13.96	13.60	13.65	259330
2010-03-05	13.76	13.98	13.70	13.94	394735
2010-03-08	13.97	13.98	13.62	13.68	350333
2010-03-09	13.64	14.33	13.58	14.08	408363
2010-03-10	14.03	14.13	13.82	14.06	248541
2010-03-11	13.90	14.11	13.70	14.09	155321
2010-03-12	14.21	14.36	13.99	14.36	225313
2010-03-15	14.34	14.40	14.13	14.34	170649
2010-03-16	14.35	14.72	14.30	14.68	131116
2010-03-17	14.70	14.97	14.68	14.74	144464
2010-03-18	14.72	14.93	14.65	14.65	166255
2010-03-19	14.68	14.69	14.09	14.30	403794
2010-03-22	14.16	14.77	14.16	14.73	218668
2010-03-23	14.74	14.89	14.35	14.78	197478
2010-03-24	14.72	14.96	14.57	14.89	231440
2010-03-25	14.97	15.05	14.72	14.74	276687
2010-03-26	14.83	15.02	14.71	14.94	155935
2010-03-29	14.97	15.20	14.93	15.19	150681
2010-03-30	15.25	15.34	14.89	14.99	146724
2010-03-31	14.95	15.24	14.89	15.06	331930
2010-04-01	15.17	15.37	15.08	15.29	154098
2010-04-05	15.41	15.52	15.33	15.41	141729
2010-04-06	15.26	15.56	15.26	15.48	129259
2010-04-07	15.33	15.60	15.30	15.50	181864
2010-04-08	15.43	15.66	15.33	15.57	108076
2010-04-09	15.59	15.64	15.40	15.51	338660
2010-04-12	15.48	15.65	15.26	15.63	175344
2010-04-13	15.67	15.93	15.52	15.91	188623
2010-04-14	16.00	16.30	15.96	16.21	218924
2010-04-15	16.25	16.25	16.10	16.21	171818
2010-04-16	16.19	16.29	16.05	16.13	226297
2010-04-19	15.97	16.21	15.80	16.13	159801
2010-04-20	16.18	16.30	16.04	16.30	116918
2010-04-21	16.27	16.48	16.12	16.46	106755
2010-04-22	16.25	16.26	15.61	15.82	360060
2010-04-23	15.82	15.97	15.53	15.82	446369
2010-04-26	15.84	15.88	15.44	15.46	286531
2010-04-27	15.37	15.81	15.32	15.48	356761
2010-04-28	15.62	16.29	15.62	16.18	490703
2010-04-29	16.54	17.30	16.42	17.30	388667
2010-04-30	17.26	17.38	16.92	17.21	478047
2010-05-03	17.26	17.98	17.26	17.66	191214
2010-05-04	17.31	17.35	16.57	16.65	253774
2010-05-05	16.56	16.72	16.26	16.56	309072
2010-05-06	16.42	16.73	15.47	16.26	365787
2010-05-07	16.22	16.22	15.40	15.62	265483
2010-05-10	16.25	16.58	16.12	16.58	214613
2010-05-11	16.33	16.51	16.15	16.17	387154
2010-05-12	16.26	16.48	16.20	16.41	495338
2010-05-13	16.32	16.49	16.24	16.40	221476
2010-05-14	16.29	16.31	16.00	16.15	146441
2010-05-17	16.30	16.45	15.72	16.14	284686
2010-05-18	16.38	16.47	15.71	15.80	164794
2010-05-19	15.68	15.96	15.29	15.48	239508
2010-05-20	15.08	15.20	14.31	14.35	321989
2010-05-21	14.18	14.78	14.07	14.62	300395
2010-05-24	14.55	14.70	14.18	14.23	232420
2010-05-25	13.94	14.13	13.57	14.05	364602
2010-05-26	14.18	14.37	13.94	14.19	434678
2010-05-27	14.56	15.49	14.56	15.46	350248
2010-05-28	15.46	15.60	15.06	15.37	290889
2010-06-01	15.34	15.69	14.85	14.85	4787243
2010-06-02	14.98	15.15	14.71	15.15	796554
2010-06-03	15.32	15.48	14.79	15.39	679001
2010-06-04	15.04	15.23	14.66	14.73	348961
2010-06-07	14.84	15.09	14.48	14.75	393646
2010-06-08	14.83	14.85	14.40	14.65	247132
2010-06-09	14.75	14.96	14.57	14.66	249606
2010-06-10	14.86	15.44	14.72	15.40	301998
2010-06-11	15.12	15.61	15.05	15.52	264186
2010-06-14	15.62	15.96	15.40	15.42	164165
2010-06-15	15.47	15.80	15.33	15.78	211691
2010-06-16	15.55	16.03	15.47	15.95	336854
2010-06-17	16.03	16.14	15.61	15.72	127815
2010-06-18	15.84	15.92	15.53	15.90	330786
2010-06-21	16.09	16.62	15.73	15.81	198219
2010-06-22	15.88	16.18	15.55	15.57	160401
2010-06-23	15.57	15.93	15.45	15.80	229032
2010-06-24	15.76	15.97	15.50	15.82	281473
2010-06-25	15.93	16.58	15.72	16.50	479979
2010-06-28	16.50	16.50	16.03	16.05	304368
2010-06-29	15.80	15.94	14.95	15.12	319412
2010-06-30	15.15	15.70	14.94	15.30	337300
2010-07-01	15.32	15.43	14.89	15.11	436157
2010-07-02	15.16	15.21	14.62	14.75	304092
2010-07-06	15.08	15.34	14.93	15.09	345667
2010-07-07	15.20	15.80	15.19	15.77	297896
2010-07-08	15.96	15.96	15.26	15.64	319883
2010-07-09	15.65	16.23	15.58	16.14	279263
2010-07-12	16.13	16.13	15.45	15.70	292096
2010-07-13	15.99	16.63	15.88	16.58	312973
2010-07-14	16.56	16.56	16.05	16.17	304474
2010-07-15	16.17	16.28	15.80	16.05	249103
2010-07-16	15.93	15.93	15.33	15.36	235648
2010-07-19	15.39	15.51	15.01	15.40	169135
2010-07-20	15.22	15.67	15.08	15.67	210512
2010-07-21	15.84	15.98	15.20	15.20	169739
2010-07-22	15.48	15.80	15.35	15.75	212849
2010-07-23	15.65	16.21	15.53	16.00	189988
2010-07-26	16.01	16.34	16.01	16.23	178669
2010-07-27	16.31	16.56	16.25	16.32	166977
2010-07-28	16.30	16.42	16.03	16.10	199822
2010-07-29	16.41	16.84	16.30	16.79	268583
2010-07-30	16.57	16.97	16.55	16.82	281448
2010-08-02	17.07	17.31	16.84	17.29	293893
2010-08-03	17.24	17.26	16.86	16.90	345080
2010-08-04	17.04	17.36	16.95	17.29	214735
2010-08-05	17.10	17.25	16.84	16.90	189579
2010-08-06	16.70	17.11	16.64	17.07	205451
2010-08-09	17.15	17.39	17.02	17.36	145130
2010-08-10	17.10	17.32	16.46	16.67	206189
2010-08-11	16.25	16.79	16.08	16.27	321068
2010-08-12	15.98	16.35	15.92	16.26	164276
2010-08-13	16.15	16.21	15.87	15.98	193167
2010-08-16	15.86	16.22	15.81	15.93	120655
2010-08-17	16.18	16.57	16.13	16.48	211699
2010-08-18	16.39	16.55	16.13	16.38	199433
2010-08-19	16.35	16.39	15.80	15.82	186704
2010-08-20	15.80	15.91	15.60	15.79	177078
2010-08-23	15.88	16.07	15.63	15.74	185864
2010-08-24	15.50	15.83	15.38	15.59	192058
2010-08-25	15.50	15.94	15.37	15.93	169988
2010-08-26	15.95	16.08	15.79	15.85	201374
2010-08-27	16.04	16.56	15.97	16.54	259281
2010-08-30	16.46	16.60	16.13	16.15	204580
2010-08-31	16.13	16.58	15.94	16.40	213848
2010-09-01	16.72	17.25	16.59	17.20	313080
2010-09-02	17.14	17.17	16.72	17.03	217136
2010-09-03	17.30	17.67	17.11	17.65	204569
2010-09-07	17.52	17.82	17.34	17.48	393266
2010-09-08	17.58	17.60	17.18	17.31	147821
2010-09-09	17.60	17.63	17.29	17.45	147730
2010-09-10	17.53	17.53	17.07	17.40	163660
2010-09-13	17.64	17.82	17.40	17.78	279273
2010-09-14	17.44	17.82	16.92	17.63	462450
2010-09-15	17.54	17.68	17.43	17.63	137585
2010-09-16	17.59	17.61	17.31	17.34	188877
2010-09-17	17.47	17.71	17.39	17.64	399679
2010-09-20	17.69	18.17	17.49	18.06	277681
2010-09-21	18.07	18.07	17.68	17.82	201530
2010-09-22	17.73	17.83	17.46	17.54	117117
2010-09-23	17.34	17.46	16.80	16.82	223353
2010-09-24	17.11	17.64	17.10	17.63	185582
2010-09-27	17.58	17.58	17.03	17.23	168390
2010-09-28	17.31	17.96	17.00	17.92	261308
2010-09-29	17.80	17.92	17.45	17.71	231363
2010-09-30	17.91	18.16	17.63	17.78	215527
2010-10-01	17.98	17.98	17.31	17.43	166006
2010-10-04	17.34	17.49	17.14	17.26	192553
2010-10-05	17.50	17.93	17.26	17.93	161867
2010-10-06	17.85	18.00	17.67	18.00	189972
2010-10-07	18.11	18.41	17.80	17.83	174702
2010-10-08	17.88	18.57	17.79	18.42	208331
2010-10-11	18.46	18.48	18.00	18.01	136231
2010-10-12	18.02	18.25	17.79	18.13	103195
2010-10-13	18.25	18.57	18.14	18.42	229769
2010-10-14	18.44	18.61	18.35	18.52	331492
2010-10-15	18.76	18.88	18.56	18.67	274126
2010-10-18	18.71	19.02	18.71	18.89	113466
2010-10-19	18.56	18.94	18.28	18.45	201250
2010-10-20	18.56	19.00	18.53	18.84	184217
2010-10-21	19.00	19.19	18.76	19.10	285317
2010-10-22	19.10	19.16	18.89	19.16	191424
2010-10-25	19.29	19.50	19.19	19.29	185545
2010-10-26	19.20	19.44	19.12	19.25	204998
2010-10-27	19.10	19.11	18.52	18.78	149431
2010-10-28	19.00	19.06	18.02	18.32	459890
2010-10-29	18.19	19.28	17.72	18.69	416987
2010-11-01	18.76	18.83	17.88	18.06	309248
2010-11-02	18.33	18.47	18.16	18.43	252483
2010-11-03	18.51	18.59	17.78	18.01	254893
2010-11-04	18.32	18.52	18.09	18.17	254819
2010-11-05	18.15	18.40	17.93	18.04	222907
2010-11-08	17.95	18.02	17.79	17.84	175290
2010-11-09	17.92	17.96	17.29	17.38	294023
2010-11-10	17.46	17.59	17.26	17.51	216583
2010-11-11	17.30	17.49	17.16	17.19	237231
2010-11-12	17.01	17.32	16.92	16.95	215448
2010-11-15	17.02	17.06	16.80	16.85	310585
2010-11-16	16.73	16.84	16.39	16.50	202270
2010-11-17	16.55	16.66	16.37	16.47	200218
2010-11-18	16.68	16.88	16.58	16.64	223173
2010-11-19	16.54	16.61	16.41	16.47	234581
2010-11-22	16.38	16.56	16.17	16.46	165587
2010-11-23	16.21	16.36	16.07	16.30	293807
2010-11-24	16.49	16.72	16.43	16.61	206440
2010-11-26	16.46	16.52	16.41	16.46	93474
2010-11-29	16.42	16.62	16.32	16.57	180368
2010-11-30	16.39	16.44	16.17	16.33	385187
2010-12-01	16.68	16.92	16.61	16.87	385934
2010-12-02	16.87	16.96	16.70	16.83	171582
2010-12-03	16.78	17.10	16.68	17.04	111106
2010-12-06	16.98	17.07	16.67	17.03	252706
2010-12-07	17.23	17.24	16.95	17.02	180606
2010-12-08	17.07	17.50	17.06	17.33	236127
2010-12-09	17.49	17.56	17.29	17.40	188777
2010-12-10	17.46	17.74	17.32	17.73	335095
2010-12-13	17.74	17.85	17.62	17.71	292909
2010-12-14	17.80	18.05	17.76	18.00	316106
2010-12-15	18.00	18.19	17.99	18.00	219157
2010-12-16	17.99	17.99	17.71	17.78	170809
2010-12-17	17.75	18.07	17.60	18.03	432171
2010-12-20	18.13	18.19	17.82	17.90	232228
2010-12-21	17.97	18.03	17.87	17.96	161759
2010-12-22	18.05	18.13	17.97	17.99	321295
2010-12-23	17.99	18.10	17.87	17.99	132967
2010-12-27	17.95	18.17	17.90	18.11	73594
2010-12-28	18.11	18.21	17.95	18.05	75063
2010-12-29	18.15	18.20	18.00	18.04	84150
2010-12-30	18.07	18.18	18.00	18.00	139231
2010-12-31	18.00	18.18	17.98	18.04	157499
2011-01-03	18.23	18.43	18.07	18.37	120137
2011-01-04	18.42	18.42	17.96	18.09	193741
2011-01-05	18.02	18.23	17.97	18.15	182425
2011-01-06	18.13	18.43	18.04	18.19	184382
2011-01-07	18.27	18.27	17.96	18.06	213023
2011-01-10	17.97	18.16	17.75	18.04	160884
2011-01-11	18.13	18.25	17.95	18.06	86419
2011-01-12	18.23	18.23	17.94	17.97	103379
2011-01-13	17.99	18.18	17.90	17.94	66607
2011-01-14	17.94	18.11	17.89	18.11	89546
2011-01-18	18.07	18.10	17.77	18.02	169507
2011-01-19	17.97	18.00	17.39	17.52	193997
2011-01-20	17.42	17.72	17.41	17.44	127529
2011-01-21	17.56	17.56	17.21	17.26	222502
2011-01-24	17.29	17.54	17.29	17.53	108970
2011-01-25	17.42	17.65	17.30	17.62	147372
2011-01-26	17.70	17.92	17.59	17.81	187304
2011-01-27	17.75	18.02	17.70	17.97	196592
2011-01-28	17.94	17.95	17.33	17.40	258955
2011-01-31	17.51	17.84	17.23	17.28	281410
2011-02-01	17.40	18.00	17.40	17.87	151687
2011-02-02	17.76	17.91	17.26	17.44	200049
2011-02-03	17.45	17.79	17.26	17.63	93275
2011-02-04	17.64	17.66	17.45	17.65	145551
2011-02-07	17.65	17.71	17.39	17.63	157559
2011-02-08	17.30	17.88	16.93	17.77	249292
2011-02-09	17.67	17.79	17.45	17.75	170374
2011-02-10	17.67	17.99	17.54	17.60	172460
2011-02-11	17.48	17.72	17.25	17.69	116126
2011-02-14	17.62	17.71	17.46	17.52	69765
2011-02-15	17.47	17.53	17.30	17.31	212548
2011-02-16	17.39	17.45	17.33	17.41	66498
2011-02-17	17.39	17.49	17.22	17.42	100309
2011-02-18	17.53	17.82	17.29	17.80	185423
2011-02-22	17.60	17.79	17.10	17.12	150241
2011-02-23	17.16	17.19	16.72	16.74	215737
2011-02-24	16.79	16.89	16.45	16.53	217115
2011-02-25	16.58	17.02	16.48	16.97	222397
2011-02-28	17.03	17.13	16.81	16.95	221613
2011-03-01	17.02	17.02	16.42	16.60	243135
2011-03-02	16.62	16.69	16.37	16.58	117861
2011-03-03	16.76	17.04	16.76	16.88	127349
2011-03-04	16.87	16.96	16.43	16.56	188436
2011-03-07	16.62	16.67	16.20	16.37	158463
2011-03-08	16.40	17.03	16.32	16.84	139115
2011-03-09	16.83	17.01	16.56	17.01	198204
2011-03-10	16.81	16.83	16.56	16.57	207453
2011-03-11	16.47	16.84	16.43	16.65	135562
2011-03-14	16.45	16.60	16.40	16.52	135030
2011-03-15	15.95	16.48	15.95	16.33	142779
2011-03-16	16.30	16.45	16.15	16.30	210589
2011-03-17	16.44	16.51	16.31	16.41	189849
2011-03-18	16.56	16.80	16.50	16.55	311319
2011-03-21	16.77	17.00	16.66	17.00	96435
2011-03-22	17.01	17.13	16.72	16.90	98992
2011-03-23	16.83	16.83	16.57	16.67	108129
2011-03-24	16.74	16.74	16.45	16.51	75025
2011-03-25	16.60	16.83	16.42	16.61	69565
2011-03-28	16.71	16.71	16.38	16.39	75808
2011-03-29	16.42	16.45	16.25	16.35	131719
2011-03-30	16.45	16.57	16.29	16.50	130506
2011-03-31	16.44	16.81	16.42	16.80	119131
2011-04-01	16.96	16.97	16.65	16.74	114313
2011-04-04	16.78	16.99	16.64	16.98	133330
2011-04-05	16.98	16.98	16.67	16.96	101840
2011-04-06	17.00	17.51	16.97	17.41	178338
2011-04-07	17.45	17.77	17.32	17.34	274191
2011-04-08	17.46	17.48	17.00	17.11	120917
2011-04-11	17.08	17.25	16.84	16.89	77936
2011-04-12	16.81	16.92	16.57	16.57	77206
2011-04-13	16.70	16.70	16.26	16.41	167645
2011-04-14	16.30	16.66	16.16	16.60	177461
2011-04-15	16.55	16.72	16.38	16.68	220495
2011-04-18	16.39	16.48	16.15	16.47	199476
2011-04-19	16.51	16.55	16.25	16.47	147496
2011-04-20	16.74	16.76	16.34	16.57	169590
2011-04-21	16.68	16.92	16.66	16.88	131316
2011-04-25	16.80	16.85	16.26	16.32	146346
2011-04-26	16.41	16.68	16.33	16.51	129327
2011-04-27	17.74	18.22	17.08	18.01	568057
2011-04-28	18.01	18.03	17.59	17.81	348675
2011-04-29	17.94	17.96	17.75	17.88	185146
2011-05-02	17.94	17.94	17.52	17.65	226412
2011-05-03	17.59	17.74	17.50	17.70	228481
2011-05-04	17.76	17.76	17.32	17.52	212062
2011-05-05	17.41	17.63	17.08	17.12	191872
2011-05-06	17.27	17.46	17.07	17.14	147785
2011-05-09	17.09	17.33	16.91	17.28	105331
2011-05-10	17.39	17.67	17.33	17.65	148949
2011-05-11	17.52	17.71	17.06	17.22	129358
2011-05-12	17.15	17.65	17.10	17.62	148518
2011-05-13	17.63	17.63	16.83	17.01	133891
2011-05-16	16.87	17.41	16.77	17.06	131171
2011-05-17	16.94	17.06	16.84	16.96	197167
2011-05-18	16.95	16.99	16.73	16.84	381380
2011-05-19	16.90	16.94	16.64	16.84	184048
2011-05-20	16.75	16.79	16.55	16.56	130188
2011-05-23	16.37	16.41	16.18	16.23	147666
2011-05-24	16.25	16.31	15.93	16.01	166071
2011-05-25	15.91	16.27	15.87	16.24	143560
2011-05-26	16.16	16.29	15.99	16.27	69800
2011-05-27	16.28	16.35	15.97	16.12	139999
2011-05-31	16.34	16.36	16.04	16.32	226492
2011-06-01	16.30	16.30	15.91	16.00	213861
2011-06-02	16.06	16.17	15.95	16.00	156303
2011-06-03	15.76	15.82	15.66	15.70	151121
2011-06-06	15.67	15.79	15.57	15.57	179421
2011-06-07	15.72	15.72	15.27	15.35	136697
2011-06-08	15.29	15.43	15.22	15.27	202210
2011-06-09	15.30	15.33	15.10	15.24	132247
2011-06-10	14.80	15.37	14.46	14.87	716408
2011-06-13	14.88	14.97	14.70	14.88	486356
2011-06-14	14.98	15.23	14.98	15.08	382107
2011-06-15	14.88	15.01	14.71	14.78	313091
2011-06-16	14.79	15.14	14.79	14.97	277800
2011-06-17	15.07	15.17	14.78	14.81	347549
2011-06-20	14.76	14.96	14.67	14.81	375834
2011-06-21	14.95	15.27	14.88	15.20	262550
2011-06-22	15.11	15.40	15.11	15.15	170070
2011-06-23	14.96	15.09	14.79	14.96	123619
2011-06-24	15.01	15.18	14.89	14.95	368417
2011-06-27	14.96	15.42	14.93	15.33	156256
2011-06-28	15.33	15.42	15.14	15.32	132703
2011-06-29	15.41	15.52	15.28	15.47	144823
2011-06-30	15.53	15.65	15.46	15.61	156928
2011-07-01	15.62	15.97	15.49	15.84	223345
2011-07-05	15.81	15.90	15.66	15.89	164653
2011-07-06	15.84	15.87	15.62	15.78	170278
2011-07-07	15.93	16.11	15.69	15.90	196461
2011-07-08	15.70	15.87	15.63	15.84	183197
2011-07-11	15.64	15.64	15.46	15.49	93943
2011-07-12	15.39	15.80	15.38	15.54	128688
2011-07-13	15.66	15.73	15.50	15.58	101719
2011-07-14	15.59	15.60	15.01	15.01	183199
2011-07-15	15.06	15.27	14.95	15.07	255751
2011-07-18	15.03	15.07	14.65	14.82	323274
2011-07-19	14.99	15.08	14.81	14.98	182392
2011-07-20	15.01	15.01	14.82	14.89	133623
2011-07-21	15.00	15.24	14.95	15.08	178430
2011-07-22	15.12	15.12	14.87	14.93	160641
2011-07-25	14.74	14.88	14.70	14.79	129903
2011-07-26	14.77	14.89	14.69	14.82	129978
2011-07-27	14.71	14.71	14.39	14.58	251408
2011-07-28	14.50	14.76	14.50	14.63	380286
2011-07-29	14.42	14.62	14.38	14.56	267817
2011-08-01	14.69	14.76	14.50	14.64	391910
2011-08-02	14.55	14.85	14.46	14.46	276000
2011-08-03	14.51	14.68	14.28	14.65	182018
2011-08-04	14.43	14.52	13.98	14.05	316762
2011-08-05	14.23	14.38	13.60	13.91	399841
2011-08-08	13.51	13.97	13.08	13.16	564306
2011-08-09	13.26	14.13	12.67	14.09	458501
2011-08-10	13.66	13.79	13.10	13.16	506980
2011-08-11	13.17	13.99	13.11	13.77	236972
2011-08-12	13.91	13.91	12.93	13.03	463848
2011-08-15	13.18	13.69	13.18	13.66	177240
2011-08-16	13.50	13.77	13.35	13.37	431124
2011-08-17	13.44	13.57	13.28	13.47	167096
2011-08-18	12.98	13.06	12.61	12.71	273834
2011-08-19	12.47	13.01	12.35	12.61	257374
2011-08-22	12.99	13.09	12.31	12.34	199618
2011-08-23	12.34	12.80	12.17	12.70	254367
2011-08-24	12.69	13.06	12.48	12.76	208637
2011-08-25	12.89	13.08	12.29	12.38	152479
2011-08-26	12.27	12.63	12.10	12.53	194533
2011-08-29	12.72	13.47	12.72	13.45	208331
2011-08-30	13.36	13.42	13.00	13.35	245928
2011-08-31	13.44	13.60	13.24	13.32	212699
2011-09-01	13.30	13.41	12.70	12.78	174895
2011-09-02	12.56	12.61	12.25	12.25	247455
2011-09-06	11.86	12.26	11.86	12.23	172802
2011-09-07	12.46	12.54	12.32	12.52	151836
2011-09-08	12.41	12.55	12.05	12.08	149214
2011-09-09	11.97	12.17	11.79	11.98	330241
2011-09-12	11.81	12.07	11.69	12.05	189158
2011-09-13	12.09	12.22	11.92	12.12	185071
2011-09-14	12.27	12.51	11.84	12.35	178780
2011-09-15	12.41	12.52	11.98	12.52	219448
2011-09-16	12.61	12.84	12.39	12.50	257565
2011-09-19	12.26	12.27	11.90	12.01	215002
2011-09-20	12.01	12.19	11.74	11.78	185554
2011-09-21	11.77	11.86	11.09	11.13	231546
2011-09-22	10.84	11.22	10.70	11.06	285190
2011-09-23	11.06	11.34	11.02	11.20	168971
2011-09-26	11.33	11.39	10.92	11.38	213733
2011-09-27	11.58	11.74	11.16	11.26	294931
2011-09-28	11.32	11.35	10.92	10.94	204771
2011-09-29	11.23	11.55	11.14	11.48	276902
2011-09-30	11.34	11.65	11.34	11.41	401547
2011-10-03	11.31	11.59	10.74	10.74	348638
2011-10-04	10.62	11.65	10.51	11.56	372293
2011-10-05	11.58	11.66	11.36	11.48	274769
2011-10-06	11.42	11.80	11.28	11.65	276815
2011-10-07	11.74	11.76	11.23	11.32	214403
2011-10-10	11.52	11.90	11.52	11.90	164288
2011-10-11	11.77	11.91	11.61	11.83	185161
2011-10-12	11.96	12.42	11.90	12.29	171117
2011-10-13	12.20	12.20	11.64	11.85	128606
2011-10-14	12.01	12.16	11.83	12.07	109419
2011-10-17	11.96	11.96	11.53	11.59	202019
2011-10-18	11.62	12.35	11.52	12.25	175359
2011-10-19	12.24	12.31	11.89	11.93	146432
2011-10-20	11.97	11.97	11.49	11.79	298535
2011-10-21	11.95	12.21	11.79	11.94	333606
2011-10-24	12.03	12.69	11.99	12.67	260984
2011-10-25	12.58	12.80	12.26	12.48	287907
2011-10-26	12.76	12.92	12.49	12.85	273729
2011-10-27	12.81	14.31	12.81	14.18	507632
2011-10-28	13.82	13.82	13.40	13.69	345115
2011-10-31	13.50	13.75	13.40	13.45	146753
2011-11-01	13.00	13.27	12.83	12.90	276789
2011-11-02	13.16	13.48	13.08	13.34	161345
2011-11-03	13.47	13.65	13.04	13.62	178328
2011-11-04	13.49	13.59	13.34	13.52	110799
2011-11-07	13.45	13.66	13.21	13.58	94339
2011-11-08	13.69	13.92	13.40	13.82	172374
2011-11-09	13.41	13.55	12.82	12.85	412915
2011-11-10	13.09	13.12	12.82	13.04	204612
2011-11-11	13.16	13.38	13.03	13.31	250973
2011-11-14	13.25	13.26	12.69	12.88	215318
2011-11-15	12.81	13.05	12.73	12.89	243508
2011-11-16	12.76	12.90	12.63	12.65	253391
2011-11-17	12.68	12.75	12.44	12.49	272734
2011-11-18	12.47	12.69	12.38	12.57	187410
2011-11-21	12.33	12.39	12.09	12.11	200617
2011-11-22	12.14	12.23	12.00	12.07	244619
2011-11-23	11.97	11.98	11.59	11.70	211005
2011-11-25	11.64	11.90	11.60	11.63	72811
2011-11-28	12.00	12.04	11.87	12.00	249578
2011-11-29	12.04	12.04	11.72	11.80	319117
2011-11-30	12.28	12.32	12.08	12.21	470974
2011-12-01	12.22	12.41	12.10	12.26	203991
2011-12-02	12.46	12.72	12.46	12.61	195813
2011-12-05	12.85	13.03	12.67	12.83	349185
2011-12-06	12.98	13.10	12.80	13.00	196715
2011-12-07	12.88	13.40	12.80	13.33	226683
2011-12-08	13.28	13.66	13.21	13.38	337077
2011-12-09	13.44	13.71	13.38	13.59	204171
2011-12-12	13.36	13.49	13.25	13.36	189761
2011-12-13	13.48	13.56	13.04	13.14	172440
2011-12-14	13.04	13.50	12.96	13.10	271753
2011-12-15	13.23	13.30	13.06	13.18	200883
2011-12-16	13.30	13.49	12.78	13.09	544952
2011-12-19	13.17	13.36	12.87	13.17	343984
2011-12-20	13.46	13.65	13.41	13.63	206618
2011-12-21	13.58	13.77	13.37	13.77	237612
2011-12-22	13.82	14.05	13.74	13.98	136940
2011-12-23	14.04	14.08	13.89	13.94	78061
2011-12-27	13.91	14.19	13.91	14.03	92924
2011-12-28	14.02	14.07	13.90	13.91	135558
2011-12-29	14.00	14.11	13.92	14.03	89452
2011-12-30	14.03	14.04	13.70	13.71	187716
2012-01-03	14.02	14.33	13.94	14.21	185355
2012-01-04	14.07	14.30	14.02	14.11	124974
2012-01-05	13.98	14.19	13.80	14.15	138999
2012-01-06	14.16	14.43	14.00	14.38	249231
2012-01-09	14.48	14.61	14.35	14.59	311529
2012-01-10	14.81	15.01	14.74	14.98	417628
2012-01-11	14.91	15.29	14.87	15.13	184304
2012-01-12	15.22	15.36	15.06	15.25	134647
2012-01-13	15.00	15.33	14.99	15.24	286180
2012-01-17	15.34	15.45	15.19	15.27	139771
2012-01-18	15.29	15.61	15.25	15.61	94343
2012-01-19	15.72	15.72	15.53	15.54	138809
2012-01-20	15.55	15.79	15.52	15.72	196294
2012-01-23	15.66	15.79	15.32	15.74	94354
2012-01-24	15.62	15.81	15.49	15.66	134162
2012-01-25	15.61	15.61	15.39	15.59	178801
2012-01-26	15.70	15.78	15.49	15.65	94604
2012-01-27	15.56	15.75	15.54	15.67	159045
2012-01-30	15.52	15.52	15.30	15.39	66080
2012-01-31	15.56	15.67	15.38	15.64	135723
2012-02-01	15.79	16.25	15.65	16.12	296136
2012-02-02	16.20	16.22	15.90	16.00	197522
2012-02-03	16.29	16.33	16.06	16.10	226700
2012-02-06	16.03	16.12	15.84	16.09	76508
2012-02-07	16.09	16.30	15.99	16.13	342357
2012-02-08	16.22	17.50	16.22	17.20	812325
2012-02-09	17.31	17.42	16.71	16.94	414635
2012-02-10	16.70	17.09	16.70	16.87	160868
2012-02-13	17.06	17.15	16.73	17.06	263229
2012-02-14	17.00	17.05	16.62	16.87	125412
2012-02-15	16.97	16.97	16.47	16.52	258129
2012-02-16	16.56	16.97	16.50	16.89	292532
2012-02-17	16.95	16.99	16.74	16.77	199704
2012-02-21	16.83	17.00	16.80	16.98	232947
2012-02-22	16.95	16.99	16.77	16.91	206425
2012-02-23	16.97	17.35	16.92	17.18	614642
2012-02-24	17.23	17.34	17.12	17.27	178607
2012-02-27	17.16	17.43	17.07	17.35	320086
2012-02-28	17.34	17.49	17.22	17.46	324477
2012-02-29	17.48	17.50	17.18	17.33	339860
2012-03-01	17.45	17.67	17.29	17.53	349193
2012-03-02	17.54	17.58	17.19	17.21	289091
2012-03-05	17.19	17.46	17.09	17.42	200668
2012-03-06	17.24	17.41	17.14	17.20	205748
2012-03-07	17.33	17.46	17.17	17.32	171744
2012-03-08	17.44	17.46	17.17	17.42	109582
2012-03-09	17.33	17.74	17.21	17.59	153469
2012-03-12	17.61	17.68	17.45	17.55	103651
2012-03-13	17.68	18.08	17.65	18.07	149686
2012-03-14	18.02	18.11	17.64	17.69	146371
2012-03-15	17.61	17.83	17.39	17.79	137264
2012-03-16	17.80	17.83	17.61	17.61	233205
2012-03-19	17.57	17.88	17.57	17.80	153267
2012-03-20	17.67	17.91	17.65	17.68	140741
2012-03-21	17.72	17.79	17.60	17.72	109519
2012-03-22	17.59	17.64	17.43	17.56	113628
2012-03-23	17.58	17.87	17.45	17.82	105373
2012-03-26	18.00	18.23	17.91	18.09	155696
2012-03-27	18.05	18.08	17.88	17.90	159170
2012-03-28	17.92	18.03	17.74	17.97	125394
2012-03-29	17.84	17.96	17.62	17.85	206896
2012-03-30	18.01	18.01	17.61	17.62	238880
2012-04-02	17.63	17.99	17.50	17.99	258999
2012-04-03	17.99	18.09	17.71	17.90	151617
2012-04-04	17.69	17.75	17.63	17.70	115225
2012-04-05	17.61	17.83	17.59	17.81	89111
2012-04-09	17.53	17.72	17.48	17.66	164568
2012-04-10	17.65	17.68	17.32	17.44	248098
2012-04-11	17.62	17.82	17.47	17.77	182132
2012-04-12	17.76	18.21	17.71	18.16	129450
2012-04-13	18.07	18.07	17.48	17.50	126740
2012-04-16	17.62	17.96	17.50	17.83	144745
2012-04-17	17.94	18.25	17.89	18.14	113071
2012-04-18	18.00	18.00	17.61	17.81	155586
2012-04-19	17.82	17.87	17.55	17.74	111357
2012-04-20	17.98	18.05	17.67	17.83	205255
2012-04-23	17.54	17.55	17.33	17.46	157219
2012-04-24	17.45	17.55	16.99	17.04	548000
2012-04-25	17.32	17.82	17.32	17.36	526965
2012-04-26	17.39	18.36	17.07	17.38	753216
2012-04-27	17.45	17.79	17.36	17.55	416682
2012-04-30	17.57	17.82	17.42	17.55	222721
2012-05-01	17.59	18.14	17.55	17.63	262796
2012-05-02	17.54	17.59	17.20	17.56	189979
2012-05-03	17.58	17.65	17.18	17.34	189347
2012-05-04	17.19	17.27	16.88	16.89	245931
2012-05-07	16.77	17.12	16.57	17.10	179070
2012-05-08	16.95	17.17	16.92	17.12	143853
2012-05-09	16.92	17.25	16.85	17.05	174283
2012-05-10	17.21	17.36	17.11	17.30	138733
2012-05-11	17.09	17.41	17.05	17.24	172893
2012-05-14	17.08	17.21	16.86	16.94	155559
2012-05-15	16.93	17.19	16.93	17.18	194867
2012-05-16	17.21	17.27	16.92	16.94	169471
2012-05-17	16.91	17.05	16.63	16.64	276465
2012-05-18	16.60	16.80	16.55	16.60	212044
2012-05-21	16.60	17.03	16.51	16.70	297790
2012-05-22	16.74	16.96	16.41	16.52	271298
2012-05-23	16.34	16.58	16.16	16.46	207660
2012-05-24	16.53	16.81	16.30	16.81	137032
2012-05-25	16.76	17.10	16.74	17.03	178074
2012-05-29	17.18	17.25	16.90	17.15	156110
2012-05-30	16.97	17.24	16.81	16.93	162633
2012-05-31	16.94	17.25	16.74	17.11	191359
2012-06-01	16.83	16.91	16.44	16.46	158411
2012-06-04	16.54	16.81	16.43	16.71	118779
2012-06-05	16.62	16.91	16.49	16.88	124969
2012-06-06	16.95	17.38	16.90	17.38	128831
2012-06-07	17.51	17.51	17.06	17.07	150717
2012-06-08	16.98	17.13	16.85	17.05	176715
2012-06-11	17.22	17.22	16.74	16.80	173935
2012-06-12	16.89	17.15	16.81	17.13	92631
2012-06-13	17.13	17.28	16.98	17.01	145706
2012-06-14	17.07	17.37	17.05	17.34	199084
2012-06-15	17.38	17.80	17.35	17.75	320346
2012-06-18	17.66	17.93	17.56	17.65	124183
2012-06-19	17.65	17.92	17.51	17.84	177621
2012-06-20	17.81	17.96	17.61	17.81	279694
2012-06-21	17.84	17.84	17.19	17.20	135340
2012-06-22	17.32	17.65	17.29	17.33	262940
2012-06-25	17.12	17.12	16.84	16.98	128895
2012-06-26	17.01	17.29	16.90	16.92	215474
2012-06-27	16.98	17.10	16.87	17.00	178749
2012-06-28	16.68	17.16	16.51	17.16	242961
2012-06-29	17.48	17.53	17.33	17.48	161338
2012-07-02	17.56	17.69	17.21	17.69	126506
2012-07-03	17.71	18.15	17.65	18.15	93877
2012-07-05	18.08	18.16	17.96	18.06	77129
2012-07-06	17.86	18.17	17.70	18.14	131589
2012-07-09	18.08	18.40	18.08	18.33	279153
2012-07-10	18.48	18.51	18.25	18.41	134697
2012-07-11	18.35	18.55	18.20	18.29	278829
2012-07-12	18.10	18.34	17.97	18.22	166191
2012-07-13	18.24	18.78	18.24	18.76	125835
2012-07-16	18.69	18.88	18.51	18.57	173567
2012-07-17	18.61	18.74	18.26	18.30	151464
2012-07-18	18.24	18.38	18.20	18.36	119561
2012-07-19	18.45	18.45	18.11	18.17	73689
2012-07-20	17.99	18.19	17.78	17.90	197236
2012-07-23	17.62	17.76	17.39	17.51	250529
2012-07-24	17.59	17.59	16.97	17.00	158305
2012-07-25	17.15	17.34	17.08	17.26	128159
2012-07-26	18.20	18.37	17.36	17.50	183280
2012-07-27	17.58	17.91	17.43	17.58	267690
2012-07-30	17.56	17.71	17.46	17.51	76120
2012-07-31	17.45	17.59	17.28	17.44	146288
2012-08-01	17.52	17.64	17.18	17.19	157504
2012-08-02	17.07	17.32	17.07	17.21	127979
2012-08-03	17.49	17.75	17.49	17.64	105440
2012-08-06	17.67	17.97	17.67	17.79	95510
2012-08-07	17.89	17.96	17.74	17.80	98251
2012-08-08	17.74	17.99	17.66	17.94	64563
2012-08-09	17.89	18.00	17.79	17.81	43687
2012-08-10	17.70	17.82	17.54	17.82	59826
2012-08-13	17.75	18.09	17.70	18.05	123571
2012-08-14	18.20	18.22	17.87	17.98	147610
2012-08-15	17.91	18.16	17.91	18.00	71322
2012-08-16	18.03	18.19	17.86	18.08	125252
2012-08-17	18.05	18.13	17.98	18.04	107045
2012-08-20	17.99	18.05	17.93	18.03	110601
2012-08-21	18.13	18.25	17.93	17.99	62887
2012-08-22	17.97	18.04	17.68	17.90	52257
2012-08-23	17.89	17.89	17.54	17.55	56636
2012-08-24	17.50	17.67	17.38	17.58	79241
2012-08-27	17.64	17.73	17.43	17.53	108683
2012-08-28	17.49	17.74	17.45	17.72	92908
2012-08-29	17.71	17.86	17.66	17.73	65071
2012-08-30	17.62	17.65	17.52	17.55	45457
2012-08-31	17.73	17.73	17.45	17.57	87656
2012-09-04	17.54	17.74	17.25	17.68	102011
2012-09-05	17.75	17.75	17.55	17.58	181786
2012-09-06	17.64	18.04	17.64	17.96	224555
2012-09-07	18.06	18.24	18.02	18.17	70571
2012-09-10	18.13	18.24	18.01	18.02	98753
2012-09-11	18.07	18.25	18.03	18.23	66189
2012-09-12	18.25	18.25	17.75	18.06	93531
2012-09-13	17.12	18.37	16.90	18.32	260399
2012-09-14	18.40	18.70	18.36	18.53	146922
2012-09-17	18.51	18.58	18.30	18.49	110465
2012-09-18	18.41	18.46	18.29	18.43	115294
2012-09-19	18.54	18.59	18.39	18.44	131015
2012-09-20	18.35	18.40	18.26	18.37	48437
2012-09-21	18.56	18.56	18.26	18.29	163428
2012-09-24	18.19	18.59	18.19	18.55	127698
2012-09-25	18.65	18.73	18.15	18.20	131407
2012-09-26	18.21	18.34	18.09	18.21	64112
2012-09-27	18.28	18.32	18.10	18.27	67234
2012-09-28	18.17	18.37	18.01	18.11	69987
2012-10-01	18.24	18.55	18.24	18.49	97654
2012-10-02	18.52	18.61	18.45	18.61	116775
2012-10-03	18.68	18.98	18.57	18.68	155955
2012-10-04	18.81	18.93	18.66	18.77	109841
2012-10-05	18.80	19.00	18.73	18.89	108276
2012-10-08	19.00	19.00	18.76	18.82	65006
2012-10-09	18.89	18.89	18.55	18.58	84535
2012-10-10	18.58	18.81	18.58	18.69	86727
2012-10-11	18.74	18.75	18.59	18.65	91144
2012-10-12	18.63	18.70	18.47	18.51	65453
2012-10-15	18.60	18.64	18.48	18.63	89833
2012-10-16	18.68	18.69	18.61	18.64	159865
2012-10-17	18.72	19.00	18.64	19.00	108442
2012-10-18	19.00	19.29	18.70	18.70	277948
2012-10-19	17.91	18.67	17.91	18.47	142541
2012-10-22	18.40	18.68	18.40	18.62	156814
2012-10-23	18.50	18.78	18.46	18.75	135150
2012-10-24	18.46	18.82	18.44	18.60	238066
2012-10-25	18.98	19.70	18.74	19.66	449806
2012-10-26	19.71	19.88	19.30	19.41	136291
2012-10-31	19.24	19.41	19.11	19.21	109847
2012-11-01	19.30	19.38	18.82	18.90	153904
2012-11-02	19.02	19.10	18.48	18.96	196475
2012-11-05	18.91	19.03	18.63	18.95	118489
2012-11-06	18.96	19.37	18.88	19.06	142493
2012-11-07	18.85	18.88	18.34	18.34	151471
2012-11-08	18.36	18.50	18.18	18.18	155333
2012-11-09	18.16	18.60	18.16	18.38	107749
2012-11-12	18.47	18.48	18.10	18.26	140158
2012-11-13	18.16	18.50	18.10	18.20	183557
2012-11-14	18.23	18.41	17.91	17.94	193304
2012-11-15	17.92	18.00	17.66	17.73	217702
2012-11-16	17.64	18.08	17.44	18.03	163495
2012-11-19	18.21	18.43	18.21	18.36	108350
2012-11-20	18.31	18.49	18.26	18.35	135623
2012-11-21	18.45	18.55	18.26	18.53	204109
2012-11-23	18.58	18.88	18.53	18.88	46335
2012-11-26	18.79	19.02	18.79	19.00	106566
2012-11-27	19.00	19.05	18.86	18.98	138420
2012-11-28	18.91	19.21	18.82	19.01	182245
2012-11-29	19.10	19.40	19.06	19.29	266650
2012-11-30	19.35	19.35	19.01	19.12	178791
2012-12-03	19.31	19.49	19.13	19.18	174282
2012-12-04	19.21	19.47	19.20	19.34	164040
2012-12-05	19.38	19.50	19.19	19.47	105586
2012-12-06	19.50	19.50	19.31	19.46	83113
2012-12-07	19.45	19.45	19.23	19.40	119292
2012-12-10	19.44	19.68	19.39	19.63	179940
2012-12-11	19.65	19.91	19.57	19.76	197711
2012-12-12	19.86	19.99	19.59	19.66	156433
2012-12-13	19.51	19.57	19.32	19.45	96069
2012-12-14	19.38	19.48	19.16	19.30	171548
2012-12-17	19.36	19.85	19.33	19.85	266619
2012-12-18	19.83	19.99	19.58	19.70	164161
2012-12-19	19.78	19.91	19.58	19.59	108494
2012-12-20	19.65	19.88	19.43	19.75	183831
2012-12-21	19.66	19.73	19.33	19.35	427305
2012-12-24	19.36	19.55	19.13	19.38	48262
2012-12-26	19.44	19.52	19.25	19.32	56430
2012-12-27	19.32	19.58	19.07	19.52	104960
2012-12-28	19.40	19.56	19.22	19.36	140429
2012-12-31	19.36	19.98	19.27	19.96	214166
2013-01-02	20.15	20.52	20.00	20.39	371515
2013-01-03	20.47	20.60	20.30	20.52	196478
2013-01-04	20.64	20.89	20.58	20.83	119717
2013-01-07	20.70	20.95	20.61	20.64	110135
2013-01-08	20.68	20.78	20.45	20.58	171283
2013-01-09	20.69	20.92	20.69	20.87	196335
2013-01-10	21.01	21.36	20.86	21.29	239766
2013-01-11	21.34	21.39	21.09	21.25	121217
2013-01-14	21.26	21.37	21.12	21.24	81605
2013-01-15	21.21	21.21	21.02	21.09	140538
2013-01-16	21.10	21.12	20.93	20.98	97831
2013-01-17	21.09	21.25	20.92	21.16	160615
2013-01-18	21.17	21.28	20.83	21.10	176053
2013-01-22	21.15	21.61	21.15	21.57	78145
2013-01-23	21.62	21.74	21.31	21.62	153077
2013-01-24	21.62	21.74	21.43	21.61	111418
2013-01-25	21.76	21.78	21.32	21.52	130914
2013-01-28	21.54	21.75	21.44	21.51	107828
2013-01-29	21.56	21.86	21.52	21.77	117255
2013-01-30	21.80	21.80	21.45	21.56	57719
2013-01-31	21.56	21.79	21.37	21.74	114532
2013-02-01	21.89	22.22	21.86	22.00	135846
2013-02-04	21.90	21.90	21.42	21.46	138733
2013-02-05	21.62	21.69	21.48	21.61	222430
2013-02-06	21.59	21.69	21.22	21.62	231994
2013-02-07	21.56	21.66	21.14	21.24	212041
2013-02-08	21.33	21.33	20.99	21.20	307928
2013-02-11	21.20	21.42	21.05	21.35	269695
2013-02-12	21.41	21.58	21.31	21.54	139011
2013-02-13	21.59	21.66	21.35	21.66	169772
2013-02-14	21.53	21.74	21.42	21.59	112001
2013-02-15	21.69	21.69	21.40	21.47	121225
2013-02-19	21.51	21.70	21.47	21.63	245572
2013-02-20	21.58	21.62	21.10	21.13	143497
2013-02-21	21.15	21.24	20.91	20.97	101391
2013-02-22	21.11	21.34	20.94	21.34	95441
2013-02-25	21.41	21.41	20.32	20.33	175649
2013-02-26	20.47	20.50	20.17	20.39	236405
2013-02-27	20.38	20.66	20.38	20.51	126737
2013-02-28	20.56	20.68	19.95	20.46	175990
2013-03-01	20.30	20.78	20.16	20.66	208672
2013-03-04	20.55	20.69	20.34	20.56	113565
2013-03-05	20.69	20.71	20.46	20.60	107417
2013-03-06	20.73	20.83	20.53	20.66	61447
2013-03-07	20.73	20.87	20.68	20.80	76770
2013-03-08	21.01	21.13	20.87	20.92	88475
2013-03-11	20.84	20.99	20.68	20.89	133855
2013-03-12	20.90	21.05	20.80	20.88	97706
2013-03-13	20.95	20.95	20.56	20.85	76237
2013-03-14	20.82	21.06	20.69	20.98	75744
2013-03-15	21.00	21.11	20.47	20.47	423905
2013-03-18	20.27	20.83	20.27	20.61	123711
2013-03-19	20.72	20.80	20.50	20.64	99173
2013-03-20	20.78	20.87	20.62	20.75	67044
2013-03-21	20.67	20.87	20.49	20.60	104032
2013-03-22	20.72	20.82	20.64	20.75	129191
2013-03-25	20.86	20.99	20.64	20.86	71998
2013-03-26	20.95	20.95	20.74	20.89	239029
2013-03-27	20.81	20.86	20.64	20.80	97830
2013-03-28	20.85	21.00	20.76	20.85	139023
2013-04-01	20.87	21.09	20.70	20.99	142850
2013-04-02	21.14	21.24	21.10	21.14	129592
2013-04-03	21.15	21.21	20.80	20.85	101751
2013-04-04	20.93	21.12	20.86	21.10	116317
2013-04-05	20.85	21.50	20.85	21.46	157485
2013-04-08	21.57	22.39	21.42	22.38	256969
2013-04-09	22.48	22.54	22.27	22.43	254165
2013-04-10	22.52	23.28	22.50	23.20	198864
2013-04-11	23.24	23.54	22.85	22.89	126919
2013-04-12	22.80	23.14	22.76	22.84	119074
2013-04-15	22.75	22.75	21.89	22.08	205618
2013-04-16	22.31	22.48	22.10	22.45	165482
2013-04-17	22.31	22.39	21.84	22.01	151611
2013-04-18	22.10	22.11	21.74	21.80	115928
2013-04-19	21.82	22.24	21.77	22.18	88947
2013-04-22	22.28	22.39	21.73	22.34	172845
2013-04-23	22.54	22.91	22.49	22.91	96081
2013-04-24	22.96	23.12	22.82	22.92	198558
2013-04-25	22.90	23.28	22.36	22.41	183034
2013-04-26	22.08	22.44	21.78	21.94	154898
2013-04-29	22.11	22.34	22.10	22.32	86758
2013-04-30	22.38	22.58	22.27	22.55	75754
2013-05-01	22.48	22.55	21.83	21.87	175331
2013-05-02	22.05	22.25	21.97	22.02	110205
2013-05-03	22.35	22.62	22.26	22.43	85580
2013-05-06	22.40	22.54	22.26	22.45	107584
2013-05-07	22.55	22.61	22.32	22.57	55872
2013-05-08	22.50	22.67	22.27	22.46	97966
2013-05-09	22.49	22.50	22.10	22.26	79082
2013-05-10	22.32	22.34	22.07	22.27	54506
2013-05-13	22.29	22.56	22.09	22.52	88619
2013-05-14	22.59	22.74	22.51	22.72	113509
2013-05-15	22.70	22.77	22.49	22.62	83624
2013-05-16	22.50	22.77	22.36	22.68	78600
2013-05-17	22.86	23.13	22.76	23.12	131545
2013-05-20	23.00	23.26	22.96	23.11	140273
2013-05-21	23.07	23.15	22.95	23.06	137694
2013-05-22	23.00	23.29	22.53	22.69	128658
2013-05-23	22.48	23.11	22.48	23.10	130860
2013-05-24	23.05	23.39	22.95	23.37	98033
2013-05-28	23.68	24.45	23.68	24.44	321224
2013-05-29	24.33	24.62	24.21	24.53	135363
2013-05-30	24.58	25.12	24.55	25.10	98147
2013-05-31	25.00	25.00	24.29	24.30	171531
2013-06-03	24.35	24.75	24.10	24.66	207356
2013-06-04	24.78	24.99	24.26	24.65	160181
2013-06-05	24.63	24.71	24.05	24.05	126523
2013-06-06	23.94	24.52	23.90	24.52	224721
2013-06-07	24.73	24.75	24.31	24.71	78087
2013-06-10	24.90	25.00	24.72	24.99	162748
2013-06-11	24.74	24.90	24.67	24.73	65977
2013-06-12	24.98	25.08	24.49	24.51	139570
2013-06-13	24.65	25.31	24.58	25.28	161487
2013-06-14	25.30	25.39	24.95	25.13	103675
2013-06-17	25.41	25.59	25.12	25.28	84740
2013-06-18	25.40	25.40	25.07	25.33	93434
2013-06-19	25.35	25.45	24.92	24.93	66711
2013-06-20	24.62	24.68	24.37	24.50	111356
2013-06-21	24.54	24.84	24.30	24.73	235915
2013-06-24	24.39	24.58	24.04	24.04	170236
2013-06-25	24.25	24.63	24.19	24.48	134411
2013-06-26	24.70	24.70	24.39	24.53	181783
2013-06-27	24.65	24.89	24.51	24.82	289067
2013-06-28	24.71	24.93	24.37	24.38	281988
2013-07-01	24.20	25.12	24.20	25.05	138883
2013-07-02	25.09	25.27	24.91	25.05	91870
2013-07-03	25.01	25.17	24.95	24.99	36922
2013-07-05	25.39	25.51	25.17	25.50	73376
2013-07-08	25.65	25.89	25.45	25.65	93835
2013-07-09	25.87	25.91	25.36	25.54	187284
2013-07-10	25.46	25.85	25.33	25.72	110863
2013-07-11	26.00	26.11	25.85	26.09	120870
2013-07-12	26.04	26.36	26.04	26.23	136176
2013-07-15	26.32	26.48	26.29	26.37	109177
2013-07-16	26.43	26.47	25.96	26.24	99561
2013-07-17	26.39	26.75	26.32	26.51	115077
2013-07-18	26.60	27.39	26.59	26.99	155725
2013-07-19	27.00	27.31	26.95	27.31	122984
2013-07-22	27.39	27.67	27.35	27.65	146973
2013-07-23	27.84	27.84	27.44	27.75	310999
2013-07-24	27.87	27.87	27.52	27.64	170729
2013-07-25	28.19	29.00	28.07	28.73	405071
2013-07-26	28.55	28.87	28.55	28.82	274187
2013-07-29	28.84	28.98	28.23	28.32	567714
2013-07-30	28.50	28.50	28.05	28.36	116580
2013-07-31	28.39	28.50	28.34	28.34	254308
2013-08-01	28.40	28.65	28.20	28.62	386683
2013-08-02	28.43	28.92	28.35	28.75	177530
2013-08-05	28.65	28.66	28.32	28.56	105577
2013-08-06	28.53	28.53	28.18	28.23	111022
2013-08-07	28.20	28.22	28.03	28.13	472807
2013-08-08	28.40	28.52	28.00	28.14	121925
2013-08-09	28.00	28.34	27.80	28.10	279399
2013-08-12	28.04	28.21	27.90	28.15	86875
2013-08-13	28.14	28.42	28.01	28.28	99176
2013-08-14	28.32	28.45	28.19	28.29	115799
2013-08-15	28.15	28.39	28.05	28.26	135086
2013-08-16	28.16	28.50	28.12	28.25	113272
2013-08-19	28.26	28.26	27.54	27.55	90683
2013-08-20	27.60	27.80	27.46	27.64	132482
2013-08-21	27.58	27.77	27.34	27.45	83816
2013-08-22	27.63	28.32	27.63	28.25	138846
2013-08-23	28.26	28.39	28.02	28.22	138121
2013-08-26	28.22	28.22	27.66	27.78	109083
2013-08-27	27.42	27.42	26.66	26.66	132900
2013-08-28	26.71	27.10	26.58	26.83	202780
2013-08-29	26.83	27.24	26.83	26.96	77270
2013-08-30	26.90	26.91	26.30	26.36	113587
2013-09-03	26.72	27.12	26.36	26.71	107764
2013-09-04	26.74	26.96	26.59	26.77	85934
2013-09-05	26.86	27.07	26.57	26.66	92191
2013-09-06	26.88	26.98	26.16	26.55	126315
2013-09-09	26.63	26.99	26.49	26.98	92521
2013-09-10	27.21	27.51	27.14	27.50	103305
2013-09-11	27.50	27.57	27.22	27.44	120420
2013-09-12	27.38	27.52	27.11	27.23	108474
2013-09-13	27.50	27.56	27.21	27.27	116726
2013-09-16	27.55	27.55	27.29	27.50	169204
2013-09-17	27.50	27.58	27.38	27.50	128947
2013-09-18	27.42	27.68	27.37	27.52	90933
2013-09-19	27.64	27.64	27.23	27.46	102259
2013-09-20	27.41	27.80	27.40	27.67	220815
2013-09-23	27.65	27.82	27.41	27.61	138874
2013-09-24	27.68	28.15	27.52	27.72	130506
2013-09-25	27.76	27.99	27.62	27.63	138121
2013-09-26	27.63	27.78	27.40	27.74	80787
2013-09-27	27.69	28.06	27.36	27.92	82411
2013-09-30	27.95	28.65	27.58	28.38	316940
2013-10-01	28.15	28.42	27.58	28.42	213888
2013-10-02	28.24	28.61	28.12	28.45	87941
2013-10-03	28.45	28.65	27.95	28.48	202591
2013-10-04	28.58	28.91	28.31	28.88	87618
2013-10-07	28.64	29.13	28.62	28.87	152557
2013-10-08	28.95	29.00	28.23	28.23	193553
2013-10-09	28.42	28.67	27.99	28.47	184032
2013-10-10	28.96	29.24	28.72	29.00	142564
2013-10-11	28.93	29.05	28.80	29.02	166153
2013-10-14	28.87	29.43	28.78	29.28	226714
2013-10-15	29.29	29.47	29.13	29.15	193371
2013-10-16	29.45	29.94	29.34	29.93	259696
2013-10-17	29.92	30.48	29.87	30.34	277479
2013-10-18	30.44	30.88	30.27	30.84	391024
2013-10-21	30.96	31.04	30.76	31.03	241744
2013-10-22	31.20	31.54	30.49	30.79	292803
2013-10-23	30.68	30.68	28.18	29.00	563573
2013-10-24	28.96	29.01	28.21	28.23	273883
2013-10-25	28.31	28.51	28.25	28.49	151653
2013-10-28	28.51	28.60	28.28	28.43	127953
2013-10-29	28.58	28.68	27.95	28.05	148690
2013-10-30	28.16	28.16	27.60	27.72	96004
2013-10-31	27.76	27.97	27.62	27.70	145721
2013-11-01	27.63	27.90	27.25	27.51	178406
2013-11-04	27.61	28.19	27.38	28.19	222253
2013-11-05	28.07	28.18	27.90	28.01	92081
2013-11-06	28.24	28.24	27.91	28.04	71717
2013-11-07	28.10	28.18	27.64	27.81	119391
2013-11-08	27.79	28.50	27.40	28.21	84204
2013-11-11	28.08	28.20	27.95	28.03	152145
2013-11-12	28.01	28.16	27.77	28.04	112580
2013-11-13	27.96	28.16	27.71	28.16	138382
2013-11-14	28.10	28.49	28.02	28.44	76432
2013-11-15	28.50	28.62	28.29	28.56	151180
2013-11-18	28.69	28.96	28.46	28.90	192746
2013-11-19	28.90	29.31	28.65	29.21	273223
2013-11-20	29.39	29.61	29.13	29.28	199065
2013-11-21	29.47	30.05	29.40	30.01	173822
2013-11-22	30.10	30.40	29.91	30.40	200463
2013-11-25	30.48	30.84	30.27	30.50	95122
2013-11-26	30.46	30.91	30.40	30.82	119104
2013-11-27	30.70	30.94	30.60	30.83	81950
2013-11-29	31.04	31.08	30.68	30.72	54808
2013-12-02	30.83	30.83	30.19	30.78	258915
2013-12-03	30.67	30.75	30.41	30.66	142683
2013-12-04	30.61	30.80	30.14	30.50	305992
2013-12-05	30.47	30.93	30.39	30.87	180888
2013-12-06	31.24	31.24	30.71	30.82	193667
2013-12-09	30.77	30.94	30.55	30.75	169211
2013-12-10	30.70	30.87	30.61	30.72	231149
2013-12-11	30.81	30.81	30.16	30.24	217398
2013-12-12	30.20	30.24	29.94	30.02	139984
2013-12-13	30.02	30.27	29.49	29.78	194122
2013-12-16	29.99	30.42	29.87	30.14	194849
2013-12-17	30.24	30.35	29.95	30.04	138893
2013-12-18	30.16	30.42	29.78	30.42	170141
2013-12-19	30.25	30.37	30.10	30.35	162552
2013-12-20	30.57	31.38	30.40	31.34	333452
2013-12-23	31.46	31.74	31.35	31.54	142833
2013-12-24	31.24	31.70	31.24	31.54	59861
2013-12-26	31.75	31.75	31.40	31.54	81072
2013-12-27	31.68	31.75	31.41	31.59	77157
2013-12-30	31.49	31.81	31.49	31.61	80232
2013-12-31	31.74	31.77	31.47	31.54	129587
2014-01-02	31.30	31.51	31.12	31.42	141126
2014-01-03	31.42	31.70	31.18	31.52	104782
2014-01-06	31.75	31.87	30.77	30.80	120119
2014-01-07	30.82	31.08	30.53	30.63	134055
2014-01-08	30.65	30.65	29.72	30.19	275067
2014-01-09	30.37	30.37	29.78	30.02	143260
2014-01-10	29.96	30.20	29.66	30.10	112865
2014-01-13	29.96	29.96	29.26	29.42	133578
2014-01-14	29.63	29.71	29.46	29.55	74046
2014-01-15	29.62	30.03	29.50	29.95	100287
2014-01-16	29.81	29.81	29.47	29.58	106768
2014-01-17	29.65	29.70	29.42	29.66	100401
2014-01-21	29.66	29.91	29.64	29.75	136221
2014-01-22	29.75	29.75	29.21	29.39	120819
2014-01-23	29.35	29.35	28.48	28.69	167499
2014-01-24	28.45	28.59	27.92	28.21	135125
2014-01-27	28.25	28.38	27.92	28.08	110783
2014-01-28	28.02	28.32	27.99	28.28	161708
2014-01-29	28.09	28.25	27.82	27.99	177430
2014-01-30	28.12	28.27	27.85	28.20	188189
2014-01-31	27.76	27.97	27.55	27.90	197354
2014-02-03	27.94	28.06	27.42	27.48	344145
2014-02-04	27.57	28.16	27.53	27.88	254745
2014-02-05	28.60	29.56	27.80	28.34	273339
2014-02-06	28.48	28.63	28.13	28.58	224474
2014-02-07	28.67	28.87	28.48	28.73	180989
2014-02-10	28.72	28.72	28.00	28.12	140060
2014-02-11	28.17	28.39	27.89	28.20	152588
2014-02-12	28.17	28.56	28.09	28.44	167509
2014-02-13	28.31	28.67	28.12	28.61	87321
2014-02-14	28.63	28.63	28.23	28.32	115213
2014-02-18	28.37	28.58	28.29	28.51	171552
2014-02-19	28.41	28.41	28.01	28.01	212272
2014-02-20	28.01	28.55	28.01	28.46	183227
2014-02-21	28.51	28.51	28.26	28.32	214882
2014-02-24	28.38	28.56	28.28	28.35	193960
2014-02-25	28.33	28.47	27.93	27.94	170601
2014-02-26	28.01	28.34	27.81	28.31	288312
2014-02-27	28.29	28.62	28.11	28.28	129830
2014-02-28	28.34	28.75	28.34	28.61	136324
2014-03-03	28.45	28.53	28.13	28.52	125162
2014-03-04	28.75	29.31	28.70	28.94	256444
2014-03-05	28.95	29.01	28.73	28.88	142130
2014-03-06	28.93	28.93	28.66	28.69	115803
2014-03-07	28.93	29.37	28.90	29.37	200559
2014-03-10	29.39	29.46	29.13	29.31	152540
2014-03-11	29.30	29.30	28.93	29.22	136010
2014-03-12	29.09	29.36	29.00	29.24	132422
2014-03-13	29.10	29.19	28.56	28.69	163100
2014-03-14	28.61	29.12	28.61	28.85	144009
2014-03-17	28.70	29.05	28.43	28.50	286403
2014-03-18	28.48	28.66	28.43	28.64	191449
2014-03-19	28.65	28.68	28.24	28.47	91051
2014-03-20	28.43	28.66	28.32	28.62	95091
2014-03-21	28.67	29.19	28.54	28.92	225495
2014-03-24	28.92	29.14	28.70	28.83	90267
2014-03-25	28.91	29.09	28.67	28.85	128377
2014-03-26	29.05	29.05	28.62	28.64	246867
2014-03-27	28.58	28.75	28.32	28.41	196635
2014-03-28	28.38	28.81	28.34	28.67	156137
2014-03-31	28.87	29.09	28.75	29.00	129531
2014-04-01	28.86	29.34	28.83	29.29	144801
2014-04-02	29.37	29.75	29.27	29.74	97072
2014-04-03	29.82	29.82	29.28	29.31	125591
2014-04-04	29.54	29.64	28.84	29.11	179529
2014-04-07	28.97	28.97	28.49	28.65	187827
2014-04-08	28.60	28.89	28.54	28.66	162183
2014-04-09	28.80	28.82	28.33	28.55	172111
2014-04-10	28.47	28.72	28.05	28.13	143748
2014-04-11	27.97	28.19	27.84	27.88	167828
2014-04-14	28.19	28.30	27.76	27.96	194793
2014-04-15	27.99	28.29	27.70	27.88	126642
2014-04-16	28.08	28.22	27.84	28.02	84525
2014-04-17	28.02	28.63	28.02	28.55	101880
2014-04-21	28.52	28.65	28.04	28.31	136502
2014-04-22	28.21	28.51	28.13	28.47	138501
2014-04-23	28.52	28.64	28.35	28.47	83407
2014-04-24	28.50	28.69	28.30	28.61	104254
2014-04-25	28.83	29.61	28.69	29.48	234353
2014-04-28	29.61	29.83	29.44	29.69	159720
2014-04-29	29.89	30.22	29.64	29.66	107336
2014-04-30	29.65	30.10	29.43	30.07	137422
2014-05-01	30.10	30.39	29.70	29.98	149542
2014-05-02	30.00	30.69	29.95	30.07	138078
2014-05-05	29.90	29.98	29.46	29.82	99200
2014-05-06	29.68	29.69	29.04	29.04	96536
2014-05-07	29.06	29.56	28.99	29.52	109993
2014-05-08	29.63	30.04	29.50	29.61	107648
2014-05-09	29.44	29.54	29.29	29.41	123781
2014-05-12	29.48	30.10	29.48	29.95	161703
2014-05-13	29.91	29.97	29.73	29.75	142473
2014-05-14	29.75	29.75	29.02	29.07	139148
2014-05-15	29.00	29.00	28.52	28.77	124549
2014-05-16	28.73	28.92	28.48	28.91	115268
2014-05-19	28.86	29.15	28.79	29.11	73666
2014-05-20	29.05	29.20	28.61	28.79	170684
2014-05-21	29.00	29.25	28.62	28.91	90532
2014-05-22	29.03	29.08	28.81	29.02	85757
2014-05-23	29.13	29.38	28.89	29.35	88615
2014-05-27	29.58	29.75	29.41	29.60	109866
2014-05-28	29.57	29.59	29.19	29.40	90281
2014-05-29	29.59	29.59	29.27	29.28	44601
2014-05-30	29.36	29.45	29.09	29.21	84993
2014-06-02	29.36	29.49	29.01	29.14	74193
2014-06-03	29.04	29.26	28.75	29.16	146217
2014-06-04	29.12	29.48	29.06	29.43	137405
2014-06-05	29.59	30.36	29.41	30.35	130033
2014-06-06	30.57	30.99	30.35	30.86	160698
2014-06-09	30.88	31.05	30.78	31.02	104783
2014-06-10	30.88	31.03	30.70	31.03	129408
2014-06-11	30.75	30.79	30.56	30.70	99056
2014-06-12	30.57	30.57	30.33	30.43	99346
2014-06-13	30.42	30.55	30.21	30.27	117940
2014-06-16	30.26	30.62	30.05	30.49	100836
2014-06-17	30.46	31.44	30.34	31.38	201284
2014-06-18	31.39	31.39	30.70	31.07	112558
2014-06-19	31.13	31.32	30.98	31.31	71902
2014-06-20	31.22	31.67	31.22	31.66	321621
2014-06-23	31.60	31.72	31.29	31.51	118597
2014-06-24	31.31	31.73	30.79	30.83	133596
2014-06-25	30.65	30.98	30.58	30.98	92270
2014-06-26	30.88	30.88	30.58	30.71	59203
2014-06-27	30.50	31.23	30.37	31.14	194088
2014-06-30	31.14	31.32	31.00	31.27	265689
2014-07-01	31.30	31.79	31.29	31.39	157616
2014-07-02	31.35	31.53	30.77	30.81	96064
2014-07-03	30.84	31.08	30.69	31.04	83606
2014-07-07	30.89	30.89	30.41	30.46	148451
2014-07-08	30.39	30.49	30.02	30.12	141314
2014-07-09	30.15	30.27	29.75	29.82	122868
2014-07-10	29.37	29.92	29.18	29.82	138934
2014-07-11	29.76	30.02	29.50	29.69	98689
2014-07-14	29.98	30.10	29.69	29.89	106067
2014-07-15	29.86	30.00	29.48	29.74	92126
2014-07-16	29.94	29.94	29.50	29.84	100731
2014-07-17	29.62	29.88	29.62	29.78	175709
2014-07-18	29.61	29.90	29.45	29.81	150208
2014-07-21	29.72	29.75	29.46	29.73	133319
2014-07-22	29.71	29.91	29.61	29.82	101990
2014-07-23	29.85	29.96	29.45	29.58	116642
2014-07-24	28.96	30.37	28.96	29.76	170350
2014-07-25	29.60	29.71	29.35	29.54	133961
2014-07-28	29.54	29.54	29.08	29.32	138194
2014-07-29	29.35	29.43	28.96	28.99	95867
2014-07-30	29.24	29.24	28.78	28.96	122770
2014-07-31	28.96	28.99	28.34	28.65	240286
2014-08-01	28.68	28.86	28.49	28.64	143806
2014-08-04	28.72	28.80	28.49	28.73	101861
2014-08-05	28.68	28.71	28.48	28.56	83265
2014-08-06	28.46	28.87	28.46	28.80	115612
2014-08-07	28.88	28.97	28.34	28.46	145454
2014-08-08	28.42	29.43	28.42	29.28	203565
2014-08-11	29.48	29.63	29.10	29.19	115085
2014-08-12	29.07	29.18	28.79	28.92	74514
2014-08-13	29.02	29.10	28.85	28.96	62879
2014-08-14	28.96	29.20	28.88	29.03	78971
2014-08-15	29.33	29.44	28.85	29.27	164155
2014-08-18	29.46	29.74	29.30	29.74	128729
2014-08-19	29.83	29.91	29.60	29.74	113977
2014-08-20	29.67	29.83	29.24	29.29	262331
2014-08-21	29.26	29.59	29.05	29.55	93060
2014-08-22	29.53	29.66	29.38	29.53	79013
2014-08-25	29.64	29.81	29.47	29.59	124333
2014-08-26	29.59	29.99	29.53	29.85	127696
2014-08-27	29.98	30.03	29.79	29.91	76249
2014-08-28	29.90	29.95	29.73	29.80	66692
2014-08-29	29.84	29.91	29.26	29.80	145017
2014-09-02	29.96	30.34	29.84	30.07	72563
2014-09-03	30.27	30.30	29.63	29.75	139801
2014-09-04	29.80	29.94	29.27	29.31	87039
2014-09-05	29.18	29.43	29.04	29.30	87809
2014-09-08	29.30	29.43	29.08	29.24	74941
2014-09-09	29.22	29.32	28.84	29.13	122344
2014-09-10	29.21	29.44	29.14	29.28	94144
2014-09-11	29.21	29.48	29.05	29.48	72092
2014-09-12	29.33	29.33	29.00	29.12	88382
2014-09-15	29.11	29.24	28.91	29.13	68714
2014-09-16	29.15	29.27	29.04	29.13	84736
2014-09-17	29.12	29.37	29.07	29.19	88672
2014-09-18	29.36	29.62	29.33	29.59	86641
2014-09-19	29.59	29.70	29.26	29.44	203355
2014-09-22	29.32	29.32	29.01	29.13	78064
2014-09-23	29.07	29.20	28.65	28.76	111384
2014-09-24	28.82	29.14	28.82	28.98	93251
2014-09-25	28.98	28.98	28.49	28.67	110430
2014-09-26	28.69	29.13	28.64	29.12	111371
2014-09-29	28.88	29.22	28.73	28.97	134648
2014-09-30	28.96	29.02	28.50	28.51	150293
2014-10-01	28.57	28.57	28.15	28.25	129831
2014-10-02	28.26	29.02	28.16	28.83	112483
2014-10-03	29.15	29.35	29.01	29.23	73093
2014-10-06	29.29	29.32	28.83	28.85	100152
2014-10-07	28.66	28.91	28.33	28.36	120708
2014-10-08	28.34	29.17	28.11	29.11	160715
2014-10-09	29.18	29.31	28.60	28.67	142802
2014-10-10	28.51	29.25	28.51	28.96	118887
2014-10-13	29.07	29.72	29.07	29.25	130248
2014-10-14	29.58	30.02	29.52	29.71	133783
2014-10-15	29.28	29.59	29.05	29.30	178085
2014-10-16	28.91	29.42	28.81	29.15	156246
2014-10-17	29.33	29.55	29.09	29.22	178052
2014-10-20	29.18	29.40	29.00	29.27	112384
2014-10-21	29.29	29.70	29.28	29.65	176739
2014-10-22	29.73	30.04	29.63	29.75	134598
2014-10-23	29.83	30.04	28.70	28.83	177231
2014-10-24	28.76	29.10	28.73	28.84	119420
2014-10-27	28.69	28.89	28.56	28.84	113951
2014-10-28	28.96	29.72	28.96	29.60	160751
2014-10-29	29.72	30.04	29.48	29.74	116021
2014-10-30	29.66	29.90	28.50	29.77	121310
2014-10-31	30.08	30.43	29.95	30.41	170784
2014-11-03	30.56	30.60	30.18	30.21	146511
2014-11-04	30.22	30.53	30.19	30.43	105692
2014-11-05	30.71	30.81	30.43	30.68	74165
2014-11-06	30.70	30.95	30.45	30.94	129231
2014-11-07	31.02	31.02	30.57	30.96	109153
2014-11-10	31.03	31.37	30.92	31.36	86763
2014-11-11	31.39	31.39	31.02	31.29	110166
2014-11-12	31.25	31.65	31.09	31.63	116730
2014-11-13	31.68	31.68	31.48	31.64	10589
2014-11-14	31.41	31.50	30.93	30.94	91999
2014-11-17	30.84	31.05	30.75	30.78	72651
2014-11-18	30.91	31.11	30.91	31.02	93946
2014-11-19	30.98	31.06	30.63	30.70	78919
2014-11-20	30.63	31.03	30.54	30.96	62816
2014-11-21	31.31	31.38	30.92	30.96	90238
2014-11-24	31.09	31.29	30.90	31.00	115613
2014-11-25	30.98	31.21	30.93	30.98	93629
2014-11-26	30.97	31.37	30.89	31.24	78183
2014-11-28	31.17	31.54	31.17	31.30	62112
2014-12-01	31.31	31.31	30.86	31.05	102038
2014-12-02	31.05	31.47	31.02	31.28	88609
2014-12-03	31.28	31.54	31.13	31.43	102421
2014-12-04	31.40	31.65	31.17	31.37	90124
2014-12-05	31.32	31.94	31.32	31.76	79077
2014-12-08	31.79	32.50	31.70	32.20	146301
2014-12-09	32.01	32.92	31.76	32.86	151171
2014-12-10	32.88	32.97	32.29	32.33	144690
2014-12-11	32.49	33.05	32.39	32.66	146904
2014-12-12	32.30	32.60	31.88	31.93	160969
2014-12-15	32.10	32.29	31.31	31.58	165021
2014-12-16	31.55	32.03	31.24	31.31	173389
2014-12-17	31.42	32.12	31.11	32.07	168195
2014-12-18	32.23	32.76	31.62	31.95	168253
2014-12-19	31.92	32.38	31.75	32.25	422602
2014-12-22	32.39	32.52	32.13	32.52	147497
2014-12-23	32.70	33.06	32.66	32.90	119986
2014-12-24	32.99	33.01	32.75	32.84	40647
2014-12-26	33.03	33.05	32.77	32.97	166471
2014-12-29	33.00	33.43	32.94	33.32	83252
2014-12-30	33.26	33.53	33.21	33.51	115963
2014-12-31	33.71	33.74	33.12	33.18	105939
2015-01-02	33.45	33.51	32.97	33.11	191951
2015-01-05	33.09	33.20	32.83	32.97	269259
2015-01-06	32.97	33.09	32.66	32.70	262376
2015-01-07	32.41	32.97	32.04	32.31	285121
2015-01-08	32.44	32.63	32.17	32.25	265217
2015-01-09	32.22	32.42	31.16	31.21	187503
2015-01-12	31.26	31.37	30.81	31.02	116503
2015-01-13	31.20	31.72	30.51	30.83	182633
2015-01-14	30.47	30.90	30.29	30.62	104749
2015-01-15	30.63	30.90	30.18	30.68	160045
2015-01-16	30.53	31.11	30.53	31.11	101920
2015-01-20	31.18	31.22	30.46	30.53	92822
2015-01-21	30.41	30.76	30.34	30.38	153905
2015-01-22	30.63	31.06	30.38	31.01	172111
2015-01-23	31.03	31.44	30.85	31.42	111096
2015-01-26	31.31	31.77	31.13	31.65	128541
2015-01-27	31.39	31.51	31.20	31.26	86671
2015-01-28	31.47	31.68	30.46	30.49	94397
2015-01-29	30.55	31.05	30.44	31.05	145855
2015-01-30	30.75	31.16	30.45	30.47	163396
2015-02-02	30.61	31.32	30.44	31.28	146864
2015-02-03	31.46	32.07	31.43	32.04	133389
2015-02-04	32.03	32.25	31.80	32.17	105519
2015-02-05	32.21	32.73	32.20	32.62	111477
2015-02-06	32.67	32.97	32.51	32.81	104795
2015-02-09	32.63	32.74	32.35	32.42	71476
2015-02-10	32.00	32.75	31.74	31.90	139475
2015-02-11	31.69	31.80	31.26	31.34	115697
2015-02-12	31.43	31.57	31.17	31.51	92085
2015-02-13	31.55	31.68	31.12	31.40	130948
2015-02-17	31.39	31.80	31.37	31.78	165901
2015-02-18	31.56	31.86	31.17	31.41	172599
2015-02-19	31.43	31.47	31.14	31.42	104219
2015-02-20	31.47	31.47	30.90	31.26	89972
2015-02-23	31.24	31.25	30.81	31.03	98064
2015-02-24	30.97	31.61	30.97	31.60	176661
2015-02-25	31.62	32.02	31.37	32.02	120440
2015-02-26	31.92	32.32	31.83	32.31	110764
2015-02-27	32.18	32.57	32.18	32.23	160887
2015-03-02	32.32	32.68	32.32	32.52	86719
2015-03-03	32.50	32.58	32.20	32.52	124974
2015-03-04	32.33	32.48	32.21	32.35	136110
2015-03-05	32.47	32.71	32.16	32.61	110213
2015-03-06	32.39	32.99	32.37	32.70	129576
2015-03-09	32.79	32.92	32.58	32.81	121570
2015-03-10	32.49	32.72	32.11	32.60	158151
2015-03-11	32.64	33.25	32.55	32.94	192204
2015-03-12	33.22	33.47	32.95	33.45	197321
2015-03-13	33.45	33.45	32.94	33.27	91189
2015-03-16	33.33	33.49	33.04	33.10	147839
2015-03-17	32.96	33.48	32.73	33.46	178732
2015-03-18	33.50	33.50	33.06	33.25	102296
2015-03-19	33.23	33.29	32.82	33.17	153739
2015-03-20	33.39	33.96	33.18	33.88	263002
2015-03-23	33.94	34.24	33.86	34.07	112317
2015-03-24	34.07	34.24	33.96	34.14	115467
2015-03-25	34.16	34.17	33.55	33.60	138128
2015-03-26	33.47	33.69	33.25	33.27	117996
2015-03-27	33.21	33.47	32.96	33.32	314928
2015-03-30	33.54	34.35	33.47	34.29	113754
2015-03-31	34.17	34.46	34.01	34.20	212297
2015-04-01	34.15	34.41	33.71	33.99	184746
2015-04-02	34.02	35.10	34.02	34.99	285302
2015-04-06	34.96	35.31	34.84	35.28	229964
2015-04-07	35.27	35.59	35.05	35.36	271475
2015-04-08	35.50	35.79	35.42	35.72	201745
2015-04-09	35.79	36.09	35.61	35.83	282663
2015-04-10	35.99	36.07	35.77	35.85	167495
2015-04-13	36.02	36.19	35.83	35.91	137496
2015-04-14	35.95	36.32	35.73	36.01	206481
2015-04-15	36.23	36.50	36.12	36.19	168564
2015-04-16	36.25	36.44	36.04	36.36	156506
2015-04-17	36.12	36.13	35.07	35.08	158350
2015-04-20	35.26	35.51	35.07	35.34	363958
2015-04-21	35.36	35.53	34.67	34.67	200413
2015-04-22	34.67	35.27	34.36	35.00	152175
2015-04-23	35.76	37.27	35.76	36.62	343431
2015-04-24	36.13	36.66	35.28	35.43	262560
2015-04-27	35.41	35.73	34.82	34.86	274439
2015-04-28	35.04	35.37	34.85	35.32	144380
2015-04-29	35.22	35.35	35.00	35.02	71510
2015-04-30	34.90	35.01	33.92	33.97	150280
2015-05-01	34.02	34.48	34.02	34.36	151011
2015-05-04	34.48	34.78	34.02	34.02	201937
2015-05-05	34.06	34.34	33.85	34.29	182872
2015-05-06	34.30	34.78	34.07	34.49	156579
2015-05-07	34.42	34.75	34.29	34.40	76480
2015-05-08	34.65	34.82	34.39	34.58	86612
2015-05-11	34.67	34.88	34.58	34.69	121462
2015-05-12	34.54	34.61	34.16	34.46	108374
2015-05-13	34.58	34.73	34.20	34.23	91961
2015-05-14	34.43	34.96	34.35	34.96	104343
2015-05-15	34.94	34.94	34.27	34.50	81364
2015-05-18	34.40	34.94	34.34	34.83	91525
2015-05-19	34.81	35.24	34.66	35.13	119592
2015-05-20	35.24	35.49	35.00	35.35	104395
2015-05-21	35.22	35.41	34.90	34.99	120443
2015-05-22	34.98	35.16	34.45	34.46	67794
2015-05-26	34.43	34.43	34.02	34.39	133580
2015-05-27	34.58	34.89	34.25	34.87	120135
2015-05-28	34.80	34.95	34.59	34.93	106635
2015-05-29	34.79	35.13	34.26	34.42	75245
2015-06-01	34.60	34.63	34.13	34.48	93480
2015-06-02	34.30	34.97	34.23	34.70	188826
2015-06-03	34.90	35.42	34.69	35.32	92975
2015-06-04	35.08	35.19	34.13	34.17	138142
2015-06-05	34.35	34.35	33.95	34.22	113453
2015-06-08	34.18	34.21	33.91	34.11	132213
2015-06-09	34.05	34.34	33.84	34.22	65116
2015-06-10	34.34	35.20	34.20	35.11	120998
2015-06-11	35.02	35.09	34.91	35.08	46304
2015-06-12	34.95	35.14	34.77	35.12	68193
2015-06-15	34.97	34.97	34.35	34.47	104656
2015-06-16	34.48	35.37	34.36	35.37	151604
2015-06-17	35.55	35.70	35.29	35.42	158703
2015-06-18	35.68	36.30	35.56	36.01	151256
2015-06-19	35.95	36.21	35.77	36.01	244677
2015-06-22	36.10	36.55	36.10	36.37	79307
2015-06-23	36.36	36.80	36.35	36.58	120595
2015-06-24	36.51	36.73	36.46	36.47	100141
2015-06-25	36.66	36.77	36.09	36.55	153047
2015-06-26	36.68	37.11	36.62	37.04	205761
2015-06-29	36.66	36.87	36.00	36.11	115039
2015-06-30	36.54	36.67	36.25	36.38	151684
2015-07-01	36.94	37.24	36.58	37.01	145854
2015-07-02	37.14	37.19	36.73	37.02	97226
2015-07-06	36.72	37.20	36.71	36.99	170834
2015-07-07	36.84	37.25	36.64	37.11	168552
2015-07-08	36.67	37.19	36.24	36.49	186488
2015-07-09	37.08	37.08	36.48	36.53	148626
2015-07-10	37.17	37.36	36.81	37.20	91589
2015-07-13	37.19	37.59	37.14	37.17	110319
2015-07-14	37.12	37.36	37.08	37.19	169852
2015-07-15	37.28	37.66	36.99	37.51	101006
2015-07-16	37.75	38.01	37.68	37.74	101138
2015-07-17	37.62	37.77	37.12	37.35	100063
2015-07-20	37.38	37.40	36.99	37.09	81307
2015-07-21	37.03	37.60	36.92	37.12	56728
2015-07-22	36.93	37.26	36.81	37.00	85235
2015-07-23	36.99	36.99	36.23	36.36	108568
2015-07-24	36.44	37.23	36.41	36.97	288034
2015-07-27	36.76	37.10	36.58	37.00	117016
2015-07-28	37.34	37.34	36.71	36.97	160898
2015-07-29	36.03	36.12	34.18	35.43	206501
2015-07-30	34.96	35.30	34.75	35.05	175453
2015-07-31	35.06	35.38	34.98	35.24	142912
2015-08-03	35.14	35.34	35.04	35.18	134353
2015-08-04	35.02	35.31	34.70	35.05	86179
2015-08-05	35.03	35.26	34.91	35.02	109209
2015-08-06	35.12	35.13	34.68	34.88	107120
2015-08-07	34.65	34.77	34.45	34.73	84624
2015-08-10	35.01	35.19	34.61	34.72	125354
2015-08-11	34.49	34.63	34.27	34.58	75819
2015-08-12	34.24	34.24	33.69	34.09	97196
2015-08-13	34.02	34.33	33.86	34.02	66782
2015-08-14	34.03	34.46	34.03	34.33	57723
2015-08-17	34.16	34.37	34.00	34.34	41025
2015-08-18	34.21	34.29	33.78	34.01	64618
2015-08-19	33.83	33.83	33.16	33.51	104233
2015-08-20	33.34	33.50	33.15	33.23	129087
2015-08-21	32.59	33.20	31.50	32.64	205323
2015-08-24	31.38	32.69	30.78	31.84	246300
2015-08-25	32.60	32.87	31.84	31.87	215015
2015-08-26	32.41	32.64	31.96	32.53	139882
2015-08-27	32.67	33.24	32.41	33.19	191156
2015-08-28	33.09	33.28	32.75	33.27	123323
2015-08-31	33.06	33.29	32.91	33.22	134608
2015-09-01	32.62	33.17	32.62	32.76	181779
2015-09-02	33.10	33.15	32.63	32.81	215927
2015-09-03	32.84	33.02	32.54	32.59	157770
2015-09-04	32.11	32.45	31.87	32.16	103921
2015-09-08	32.60	33.12	32.47	33.08	106592
2015-09-09	33.27	33.45	32.77	32.80	128046
2015-09-10	32.80	33.17	32.58	32.89	82082
2015-09-11	32.69	33.35	32.69	33.34	67779
2015-09-14	33.14	33.34	32.65	33.18	90702
2015-09-15	33.24	33.34	33.01	33.25	59565
2015-09-16	33.27	33.32	33.11	33.26	110599
2015-09-17	33.22	33.77	33.22	33.50	159098
2015-09-18	33.12	33.43	32.91	33.14	236747
2015-09-21	33.32	33.91	33.32	33.54	84488
2015-09-22	33.24	33.43	33.17	33.37	86564
2015-09-23	33.50	33.68	33.34	33.45	100505
2015-09-24	33.25	33.95	33.25	33.88	258839
2015-09-25	34.00	34.85	33.84	34.55	310030
2015-09-28	34.46	34.57	34.04	34.06	172390
2015-09-29	34.10	34.17	33.25	33.41	167420
2015-09-30	33.61	33.61	32.85	33.22	204259
2015-10-01	33.16	33.16	32.49	32.94	164339
2015-10-02	32.65	33.03	32.28	32.89	157525
2015-10-05	33.12	34.06	33.12	34.00	76568
2015-10-06	33.98	34.36	33.81	33.89	96144
2015-10-07	34.26	34.81	34.08	34.80	198075
2015-10-08	34.72	35.52	34.53	35.47	146157
2015-10-09	35.49	35.58	34.62	34.69	135717
2015-10-12	34.65	35.31	34.65	35.19	90090
2015-10-13	35.04	35.29	34.45	34.49	120156
2015-10-14	34.43	34.84	34.05	34.14	113122
2015-10-15	34.29	34.63	34.01	34.60	123417
2015-10-16	34.72	34.76	34.30	34.72	123001
2015-10-19	34.67	35.03	34.48	35.00	95627
2015-10-20	35.00	35.44	34.96	35.39	73616
2015-10-21	35.39	35.58	34.80	34.82	91113
2015-10-22	35.00	35.30	34.86	35.09	144575
2015-10-23	35.18	35.32	35.08	35.27	139271
2015-10-26	35.16	35.61	35.16	35.53	111144
2015-10-27	35.29	35.39	34.92	35.09	157925
2015-10-28	35.12	36.73	35.11	36.42	195907
2015-10-29	33.71	34.30	32.28	34.18	225137
2015-10-30	33.79	34.91	33.79	34.24	212885
2015-11-02	34.27	34.87	34.01	34.56	210828
2015-11-03	34.42	34.47	34.06	34.18	95257
2015-11-04	34.24	34.26	33.80	33.88	75943
2015-11-05	33.85	34.32	33.73	34.13	144402
2015-11-06	34.11	34.83	33.88	34.52	233552
2015-11-09	34.56	34.59	34.21	34.24	187020
2015-11-10	33.96	34.54	33.96	34.34	112405
2015-11-11	34.55	34.73	34.11	34.16	74626
2015-11-12	34.08	34.55	33.43	33.45	59949
2015-11-13	33.22	33.67	33.22	33.28	100607
2015-11-16	33.29	33.46	33.13	33.34	149918
2015-11-17	33.46	33.55	33.17	33.22	96658
2015-11-18	33.30	33.45	33.10	33.31	141833
2015-11-19	33.38	33.63	33.31	33.46	119688
2015-11-20	33.66	34.72	33.64	34.35	266208
2015-11-23	34.33	34.65	34.18	34.34	200403
2015-11-24	34.33	34.42	34.02	34.39	261204
2015-11-25	34.41	34.61	34.28	34.60	166399
2015-11-27	34.55	35.09	34.51	35.08	58330
2015-11-30	35.10	35.21	34.86	34.93	204411
2015-12-01	35.01	35.32	35.01	35.20	132038
2015-12-02	35.21	35.36	34.85	34.98	84884
2015-12-03	35.13	35.22	34.52	34.72	101795
2015-12-04	34.71	35.25	34.70	35.06	116769
2015-12-07	34.94	35.10	34.45	34.62	88176
2015-12-08	34.28	34.55	34.08	34.08	78808
2015-12-09	33.98	34.36	33.54	33.61	112762
2015-12-10	33.48	33.81	33.35	33.67	251901
2015-12-11	33.08	33.59	32.75	33.15	307386
2015-12-14	33.22	33.41	32.94	33.07	152826
2015-12-15	33.24	33.77	33.15	33.59	151591
2015-12-16	33.72	33.86	33.20	33.73	103902
2015-12-17	33.54	33.88	33.26	33.26	103251
2015-12-18	33.04	33.14	32.39	32.42	369155
2015-12-21	32.75	33.17	32.55	33.15	119713
2015-12-22	33.22	33.39	32.76	33.26	123126
2015-12-23	33.42	33.60	33.32	33.46	130501
2015-12-24	33.51	33.93	33.51	33.75	40797
2015-12-28	33.56	33.77	33.41	33.71	145430
2015-12-29	33.84	34.21	33.75	34.03	60151
2015-12-30	33.91	34.29	33.85	33.90	86999
2015-12-31	33.78	33.85	33.15	33.18	100975
2016-01-04	32.64	32.64	31.66	31.89	195526
2016-01-05	31.87	32.10	31.67	32.01	191841
2016-01-06	31.50	32.07	31.39	32.06	165186
2016-01-07	31.46	31.77	30.84	31.06	192746
2016-01-08	31.09	31.35	30.28	30.39	209046
2016-01-11	30.55	30.92	30.20	30.73	145036
2016-01-12	30.94	31.01	30.35	31.00	210672
2016-01-13	31.19	31.19	30.12	30.28	249763
2016-01-14	30.31	31.11	30.14	30.60	197295
2016-01-15	29.93	30.14	29.18	29.86	270476
2016-01-19	30.07	30.07	29.23	29.44	169583
2016-01-20	28.94	29.51	28.45	29.21	254682
2016-01-21	29.12	29.25	28.71	28.77	177270
2016-01-22	29.02	29.64	28.86	29.52	118659
2016-01-25	29.32	29.46	28.80	28.84	96907
2016-01-26	29.07	29.63	29.01	29.43	110979
2016-01-27	29.43	30.07	29.36	29.45	141310
2016-01-28	29.72	29.93	29.57	29.84	64016
2016-01-29	29.95	30.72	29.83	30.72	205012
2016-02-01	30.46	30.49	29.85	30.24	129314
2016-02-02	29.93	30.05	29.63	29.68	72159
2016-02-03	29.99	29.99	29.07	29.47	111607
2016-02-04	29.41	29.64	29.12	29.39	85593
2016-02-05	29.33	29.48	29.09	29.13	141865
2016-02-08	28.72	29.38	28.50	29.20	144779
2016-02-09	28.44	29.02	28.35	28.80	156646
2016-02-10	28.30	28.65	27.15	27.59	316255
2016-02-11	27.96	28.72	27.96	28.31	377102
2016-02-12	28.61	30.41	28.61	30.19	235727
2016-02-16	30.55	30.74	30.06	30.18	119838
2016-02-17	30.49	30.84	30.25	30.49	169297
2016-02-18	30.49	30.95	30.30	30.81	135622
2016-02-19	30.78	31.15	30.65	30.92	140272
2016-02-22	31.17	31.33	31.05	31.17	143938
2016-02-23	31.05	31.26	30.64	30.64	210595
2016-02-24	30.28	31.04	30.25	30.92	78904
2016-02-25	30.99	31.29	30.89	31.25	63507
2016-02-26	31.40	31.50	30.95	31.17	83102
2016-02-29	31.13	31.43	30.77	30.81	236914
2016-03-01	31.06	31.71	31.06	31.49	96904
2016-03-02	31.39	31.56	31.00	31.38	169031
2016-03-03	31.37	31.60	31.17	31.58	128763
2016-03-04	31.61	31.70	31.34	31.59	113253
2016-03-07	31.36	31.95	31.32	31.90	124891
2016-03-08	31.61	31.79	31.01	31.11	178689
2016-03-09	31.27	31.48	30.93	31.01	103438
2016-03-10	31.06	31.87	30.97	31.38	120610
2016-03-11	31.75	31.97	31.34	31.94	142872
2016-03-14	31.75	32.00	31.57	31.66	36465
2016-03-15	31.43	31.83	31.20	31.47	85722
2016-03-16	31.39	31.83	31.39	31.32	96132
2016-03-17	31.40	32.19	30.93	32.08	105329
2016-03-18	32.29	32.44	31.95	32.30	275520
2016-03-21	32.07	32.31	31.48	31.71	254113
2016-03-22	31.47	31.90	31.35	31.56	138285
2016-03-23	31.50	31.78	31.28	31.29	151797
2016-03-24	31.03	31.19	30.75	31.00	110387
2016-03-28	31.14	31.52	31.14	31.47	67268
2016-03-29	31.33	31.89	31.33	31.88	175800
2016-03-30	31.92	32.19	31.86	32.07	105296
2016-03-31	31.96	32.07	31.68	31.69	94997
2016-04-01	31.47	31.72	31.32	31.72	91024
2016-04-04	31.76	31.92	31.17	31.17	165776
2016-04-05	30.89	31.21	30.73	30.73	102934
2016-04-06	30.78	30.91	30.49	30.82	109125
2016-04-07	30.57	30.92	30.44	30.65	161420
2016-04-08	30.96	31.11	30.60	30.79	95236
2016-04-11	30.97	31.28	30.30	30.36	239391
2016-04-12	30.36	30.85	30.25	30.72	188143
2016-04-13	30.87	31.32	30.87	30.97	366725
2016-04-14	30.95	31.43	30.95	31.35	201548
2016-04-15	31.18	31.67	31.18	31.58	142192
2016-04-18	31.49	31.52	31.27	31.51	102792
2016-04-19	31.73	31.90	31.51	31.57	109450
2016-04-20	31.52	32.08	31.52	32.01	99836
2016-04-21	31.93	31.99	31.36	31.39	81505
2016-04-22	31.49	31.78	31.44	31.53	180994
2016-04-25	31.48	31.53	31.10	31.53	114879
2016-04-26	31.53	31.99	31.41	31.89	112523
2016-04-27	31.84	32.20	31.64	31.78	69357
2016-04-28	31.54	31.73	31.16	31.22	74112
2016-04-29	31.15	31.28	30.87	31.10	79963
2016-05-02	31.25	31.62	31.24	31.41	135738
2016-05-03	31.90	33.48	31.90	33.36	298980
2016-05-04	33.15	33.56	32.80	32.84	181652
2016-05-05	32.93	33.54	32.44	32.73	135949
2016-05-06	32.73	33.00	32.49	33.00	179639
2016-05-09	33.00	33.33	32.69	32.90	105093
2016-05-10	33.00	33.31	32.96	33.18	96271
2016-05-11	33.00	33.39	32.93	32.99	102199
2016-05-12	33.15	33.23	32.75	33.08	154510
2016-05-13	32.88	33.25	32.83	33.10	290954
2016-05-16	33.10	33.32	32.92	33.15	161018
2016-05-17	33.07	33.29	32.41	32.56	171066
2016-05-18	32.56	33.15	32.51	33.06	184916
2016-05-19	32.85	33.32	32.58	32.74	164799
2016-05-20	32.94	33.29	32.84	33.10	176618
2016-05-23	33.10	33.15	32.87	32.95	95450
2016-05-24	33.02	33.53	33.02	33.46	154160
2016-05-25	33.53	33.80	33.35	33.52	177351
2016-05-26	33.52	33.74	33.52	33.60	129999
2016-05-27	33.51	33.77	33.46	33.67	188715
2016-05-31	33.71	34.12	33.60	34.06	189766
2016-06-01	34.02	34.47	33.72	34.44	164627
2016-06-02	34.30	34.53	34.15	34.51	166155
2016-06-03	34.31	34.52	33.67	33.85	133155
2016-06-06	33.83	34.23	33.76	33.86	138696
2016-06-07	33.95	34.26	33.73	34.18	245251
2016-06-08	34.11	34.57	33.93	34.14	114584
2016-06-09	33.96	34.01	33.49	33.78	140787
2016-06-10	33.39	33.67	33.24	33.40	109983
2016-06-13	33.24	33.56	32.81	32.89	96343
2016-06-14	32.79	32.97	32.45	32.49	124092
2016-06-15	32.52	32.86	32.37	32.62	165394
2016-06-16	32.37	32.83	32.08	32.80	122535
2016-06-17	32.88	32.88	32.00	32.32	363700
2016-06-20	32.77	33.22	32.77	32.97	127549
2016-06-21	32.96	33.01	32.67	32.68	104741
2016-06-22	32.66	32.94	32.63	32.75	118813
2016-06-23	33.13	33.65	33.13	33.61	123740
2016-06-24	32.34	32.71	31.99	32.19	256567
2016-06-27	31.72	31.86	31.51	31.75	215989
2016-06-28	32.17	32.34	31.90	32.10	180594
2016-06-29	32.41	33.08	32.33	33.07	138645
2016-06-30	33.05	33.79	33.05	33.79	206694
2016-07-01	33.60	33.93	33.40	33.83	161681
2016-07-05	33.52	33.68	33.21	33.40	71078
2016-07-06	33.21	33.60	33.12	33.52	155977
2016-07-07	33.56	34.00	33.56	33.87	171000
2016-07-08	34.17	34.25	33.98	34.05	188818
2016-07-11	34.25	34.58	34.11	34.47	100260
2016-07-12	34.60	35.21	34.59	34.97	107015
2016-07-13	34.94	35.01	34.79	34.93	106196
2016-07-14	35.31	35.35	35.05	35.19	104840
2016-07-15	35.25	35.34	35.01	35.25	109558
2016-07-18	35.26	35.29	34.83	34.84	132698
2016-07-19	34.84	34.98	34.60	34.87	149850
2016-07-20	34.95	35.28	34.91	35.11	105358
2016-07-21	35.00	35.18	34.72	35.02	191436
2016-07-22	35.00	35.29	34.89	35.12	125051
2016-07-25	35.04	35.39	34.98	35.11	115084
2016-07-26	35.12	35.45	35.06	35.33	125330
2016-07-27	35.42	35.42	34.74	34.96	155622
2016-07-28	35.52	35.52	34.21	34.83	192657
2016-07-29	34.67	34.67	34.15	34.18	187620
2016-08-01	34.27	34.49	34.05	34.23	112891
2016-08-02	34.29	34.50	34.15	34.45	184399
2016-08-03	34.54	34.83	34.48	34.82	152828
2016-08-04	34.89	34.89	34.51	34.55	126025
2016-08-05	34.86	35.34	34.59	35.33	192662
2016-08-08	35.47	35.47	35.30	35.44	117197
2016-08-09	35.43	35.55	35.31	35.41	72749
2016-08-10	35.47	35.47	35.03	35.33	89950
2016-08-11	35.34	35.39	35.15	35.30	91512
2016-08-12	35.20	35.41	34.97	35.32	96907
2016-08-15	35.45	35.87	35.38	35.75	162989
2016-08-16	35.73	35.92	35.42	35.50	115841
2016-08-17	35.43	35.54	35.14	35.22	95740
2016-08-18	35.38	35.53	35.22	35.37	70561
2016-08-19	35.39	35.61	35.09	35.52	136337
2016-08-22	35.48	35.58	35.25	35.51	57574
2016-08-23	35.55	35.73	35.43	35.61	79441
2016-08-24	35.48	35.81	35.48	35.78	86206
2016-08-25	35.79	36.31	35.63	36.27	140182
2016-08-26	36.19	36.41	35.78	35.99	84092
2016-08-29	35.89	36.29	35.89	36.20	82905
2016-08-30	36.12	36.54	36.11	36.54	73932
2016-08-31	36.62	36.70	36.29	36.55	109103
2016-09-01	36.63	36.73	35.94	36.08	161136
2016-09-02	36.25	36.45	36.09	36.33	192691
2016-09-06	36.43	36.43	36.08	36.30	112666
2016-09-07	38.00	38.00	35.97	36.44	486065
2016-09-08	36.41	36.67	36.00	36.01	123998
2016-09-09	35.92	35.92	35.35	35.35	126303
2016-09-12	35.07	35.53	35.02	35.21	181953
2016-09-13	34.98	35.10	34.72	34.73	147159
2016-09-14	34.90	34.90	34.34	34.38	179450
2016-09-15	34.49	35.23	34.37	35.22	186872
2016-09-16	35.17	35.21	34.84	35.16	320937
2016-09-19	35.33	35.70	35.17	35.69	119969
2016-09-20	35.94	36.08	35.73	36.04	178439
2016-09-21	36.37	36.77	36.15	36.74	270913
2016-09-22	37.08	37.37	36.76	37.36	228131
2016-09-23	37.11	37.34	36.69	36.71	225728
2016-09-26	36.58	36.67	35.90	35.90	153074
2016-09-27	35.80	36.53	35.80	36.29	161651
2016-09-28	36.47	37.13	36.44	37.13	235096
2016-09-29	36.94	37.18	36.37	36.56	212286
2016-09-30	36.72	36.91	36.39	36.65	191082
2016-10-03	36.55	36.55	36.17	36.45	123894
2016-10-04	36.49	36.67	36.17	36.54	105807
2016-10-05	36.79	37.54	36.58	37.42	198364
2016-10-06	37.40	37.72	37.27	37.67	215901
2016-10-07	37.68	37.92	37.49	37.62	137937
2016-10-10	37.77	37.93	37.63	37.90	90033
2016-10-11	37.79	37.87	37.20	37.55	144458
2016-10-12	37.64	37.82	37.48	37.49	171562
2016-10-13	37.27	37.46	37.12	37.22	146720
2016-10-14	37.63	37.79	37.43	37.55	91061
2016-10-17	37.70	37.75	37.38	37.45	63680
2016-10-18	37.85	38.00	37.30	37.50	87317
2016-10-19	37.60	37.60	37.15	37.30	110084
2016-10-20	37.25	37.30	36.55	36.60	89801
2016-10-21	36.20	36.35	36.10	36.25	144514
2016-10-24	36.50	37.05	36.48	37.05	95668
2016-10-25	36.95	36.95	36.40	36.60	53732
2016-10-26	36.55	36.80	35.95	36.05	178450
2016-10-27	36.30	36.30	35.60	35.65	167419
2016-10-28	35.60	35.90	35.30	35.60	116949
2016-10-31	35.60	36.10	35.30	35.95	203309
2016-11-01	35.60	38.10	35.60	36.10	168636
2016-11-02	35.50	35.90	34.85	34.90	401839
2016-11-03	34.75	34.80	33.80	33.85	242847
2016-11-04	33.70	34.15	33.30	33.30	224791
2016-11-07	33.60	34.15	33.60	33.90	229994
2016-11-08	33.70	34.35	33.70	34.10	150998
2016-11-09	34.60	35.15	34.20	35.15	260341
2016-11-10	35.75	37.15	35.45	37.00	379585
2016-11-11	37.10	38.80	36.95	38.35	568731
2016-11-14	38.90	40.06	38.50	39.55	369685
2016-11-15	39.05	39.10	38.08	38.45	211635
2016-11-16	38.35	38.45	38.15	38.35	225327
2016-11-17	38.30	39.05	38.30	39.00	201197
2016-11-18	39.05	39.15	38.55	39.05	256958
2016-11-21	39.35	39.40	38.70	39.30	122094
2016-11-22	39.60	40.05	39.53	39.80	313780
2016-11-23	40.00	40.00	39.35	39.75	205437
2016-11-25	39.85	40.30	39.80	40.20	110191
2016-11-28	39.95	40.20	39.60	39.75	197825
2016-11-29	39.75	40.50	39.75	40.20	204860
2016-11-30	40.65	40.75	39.90	40.15	151236
2016-12-01	40.50	40.60	39.90	40.00	163818
2016-12-02	40.00	40.10	39.60	39.70	124047
2016-12-05	40.10	40.75	39.91	40.55	180211
2016-12-06	40.80	41.60	40.35	41.55	198924
2016-12-07	41.50	41.95	41.35	41.75	214794
2016-12-08	41.75	42.63	41.70	42.60	166559
2016-12-09	42.80	42.95	42.07	42.95	237703
2016-12-12	42.95	43.45	42.75	43.05	152943
2016-12-13	43.25	43.65	42.53	42.90	128731
2016-12-14	42.90	43.10	42.45	42.44	129850
2016-12-15	42.45	43.05	42.40	42.90	166631
2016-12-16	43.00	43.20	42.65	43.00	458581
2016-12-19	42.40	43.60	42.40	43.20	248509
2016-12-20	43.55	43.55	42.75	43.20	181820
2016-12-21	43.20	43.45	42.95	43.10	120607
2016-12-22	43.25	43.25	42.70	42.90	165305
2016-12-23	42.90	43.15	42.80	43.15	121623
2016-12-27	43.30	43.30	42.95	43.30	75100
2016-12-28	43.45	43.45	42.75	43.10	112905
2016-12-29	43.10	43.40	42.85	43.30	118371
2016-12-30	43.50	43.50	42.68	42.80	170057
2017-01-03	43.30	43.30	42.55	42.90	153254
2017-01-04	43.00	43.55	42.95	43.50	226714
2017-01-05	43.35	43.50	42.65	43.15	137715
2017-01-06	43.30	43.35	43.00	43.20	92867
2017-01-09	42.95	42.95	42.20	42.60	178448
2017-01-10	42.55	43.05	42.25	43.00	208327
2017-01-11	43.05	43.25	42.50	43.25	162414
2017-01-12	42.90	43.05	41.85	42.45	149763
2017-01-13	42.50	43.20	42.45	42.85	156176
2017-01-17	42.50	42.50	41.72	42.20	182016
2017-01-18	42.25	42.60	41.80	42.35	169532
2017-01-19	42.45	42.55	41.65	42.00	131734
2017-01-20	42.00	42.65	42.00	42.30	111318
2017-01-23	42.30	42.45	41.90	42.05	134339
2017-01-24	42.10	43.10	41.95	42.90	167022
2017-01-25	43.25	43.40	42.95	43.10	185630
2017-01-26	43.00	43.20	42.85	43.20	130812
2017-01-27	43.10	43.10	41.95	42.10	239821
2017-01-30	41.85	41.86	41.30	41.45	148949
2017-01-31	41.20	41.75	41.05	41.35	265006
2017-02-01	41.55	41.95	41.00	41.10	170400
2017-02-02	40.90	41.50	40.75	41.45	128528
2017-02-03	41.85	42.15	41.65	42.15	162386
2017-02-06	41.80	42.10	41.55	41.70	152233
2017-02-07	41.20	44.15	41.15	43.00	229933
2017-02-08	42.65	42.65	41.60	41.80	261970
2017-02-09	41.75	42.35	41.75	42.25	128482
2017-02-10	42.35	42.65	42.15	42.25	167248
2017-02-13	42.30	42.60	41.70	41.80	225259
2017-02-14	41.60	42.30	41.55	42.20	238203
2017-02-15	42.00	42.20	41.50	41.90	129781
2017-02-16	41.65	42.40	41.65	42.30	192389
2017-02-17	42.30	42.30	41.80	41.95	215335
2017-02-21	42.00	42.25	41.95	42.20	134312
2017-02-22	41.95	42.40	41.85	42.35	88023
2017-02-23	42.35	42.85	42.15	42.85	143091
2017-02-24	42.25	42.65	42.00	42.35	117380
2017-02-27	42.30	42.70	42.15	42.45	209102
2017-02-28	42.25	42.35	41.63	41.90	180481
2017-03-01	42.65	43.35	42.50	43.35	140901
2017-03-02	43.35	43.35	42.65	42.70	75106
2017-03-03	42.65	43.10	42.38	42.80	88931
2017-03-06	42.40	42.60	42.20	42.25	68705
2017-03-07	42.10	42.20	41.70	41.95	129261
2017-03-08	41.90	42.20	41.35	41.55	175389
2017-03-09	41.70	42.10	41.60	41.60	164165
2017-03-10	41.85	42.00	41.45	41.45	139255
2017-03-13	41.40	41.75	41.40	41.55	183863
2017-03-14	41.35	41.95	41.25	41.85	116243
2017-03-15	41.95	42.28	41.55	41.73	154790
2017-03-16	41.80	41.98	41.20	41.45	146405
2017-03-17	41.45	41.50	40.90	41.20	415226
2017-03-20	41.05	41.10	40.60	40.60	131842
2017-03-21	40.85	40.85	39.80	39.85	208012
2017-03-22	39.60	40.20	39.20	39.65	164535
2017-03-23	39.70	40.30	39.60	40.00	190532
2017-03-24	40.00	40.05	39.63	39.80	171530
2017-03-27	39.20	39.65	39.20	39.50	213810
2017-03-28	39.30	40.30	39.25	40.05	251325
2017-03-29	39.95	40.20	39.85	40.15	194908
2017-03-30	40.15	40.90	40.10	40.80	150414
2017-03-31	40.50	41.15	40.50	41.05	196514
2017-04-03	41.20	41.20	40.08	40.10	178792
2017-04-04	40.10	40.45	40.00	40.15	114335
2017-04-05	40.20	40.20	39.75	39.80	264359
2017-04-06	39.85	40.05	39.55	40.00	179154
2017-04-07	39.75	40.18	39.58	40.05	147910
2017-04-10	38.90	39.45	37.70	37.85	384380
2017-04-11	37.70	38.25	37.70	38.25	178609
2017-04-12	38.05	38.18	37.75	37.90	141356
2017-04-13	37.75	37.90	37.15	37.15	143092
2017-04-17	37.35	37.90	37.10	37.85	117266
2017-04-18	37.70	38.15	37.65	38.10	160153
2017-04-19	38.30	38.50	37.90	38.40	201218
2017-04-20	38.50	39.00	38.25	39.00	135661
2017-04-21	38.85	39.25	38.75	39.10	152316
2017-04-24	39.80	39.85	39.10	39.25	151347
2017-04-25	35.50	39.15	34.90	38.75	323711
2017-04-26	38.55	39.38	38.55	39.10	160601
2017-04-27	39.10	39.40	38.80	38.85	135739
2017-04-28	39.00	39.00	38.60	38.65	175167
2017-05-01	38.70	38.80	38.55	38.65	172155
2017-05-02	38.70	39.00	38.50	38.65	136627
2017-05-03	38.45	38.93	38.45	38.85	117313
2017-05-04	39.10	39.25	38.60	38.90	120898
2017-05-05	38.95	39.10	38.35	38.65	94030
2017-05-08	38.50	38.80	38.20	38.30	95822
2017-05-09	38.30	38.50	37.75	37.95	70393
2017-05-10	37.85	38.45	37.85	38.25	79770
2017-05-11	38.15	38.15	37.60	37.70	73927
2017-05-12	37.55	37.70	37.35	37.65	109864
2017-05-15	37.65	38.10	37.60	37.90	73260
2017-05-16	38.05	38.05	37.45	37.70	85046
2017-05-17	37.00	37.35	36.85	37.10	148126
2017-05-18	37.05	37.65	37.05	37.30	95028
2017-05-19	37.30	37.35	36.78	36.95	145702
2017-05-22	37.10	37.95	37.10	37.85	147492
2017-05-23	37.95	38.30	37.60	38.05	87339
2017-05-24	38.30	38.50	38.03	38.20	109674
2017-05-25	38.25	38.45	38.05	38.40	125605
2017-05-26	38.25	38.75	38.20	38.60	162374
2017-05-30	38.50	38.60	38.30	38.45	90054
2017-05-31	38.55	38.75	38.20	38.25	145251
2017-06-01	38.25	38.40	37.93	38.35	248238
2017-06-02	38.30	39.45	38.30	39.25	124304
2017-06-05	39.20	39.70	38.70	38.70	92000
2017-06-06	38.40	38.75	38.20	38.40	66842
2017-06-07	38.40	38.70	38.25	38.50	63429
2017-06-08	38.40	39.90	38.30	39.30	87086
2017-06-09	39.35	40.55	39.35	40.45	154472
2017-06-12	40.15	40.70	39.35	39.35	149655
2017-06-13	39.60	39.75	39.20	39.45	106329
2017-06-14	39.40	39.45	38.90	39.30	99089
2017-06-15	38.90	39.50	38.90	39.40	64923
2017-06-16	37.95	39.25	37.95	39.25	340447
2017-06-19	39.35	39.45	38.65	38.70	95232
2017-06-20	38.65	39.30	38.50	39.15	138471
2017-06-21	39.20	39.20	38.05	38.10	90348
2017-06-22	38.20	38.25	37.65	37.70	76744
2017-06-23	37.65	37.85	37.30	37.50	178642
2017-06-26	37.65	37.85	37.00	37.15	159005
2017-06-27	37.20	37.75	37.10	37.75	218971
2017-06-28	38.00	38.55	37.60	38.50	178322
2017-06-29	38.85	38.90	37.80	38.10	101901
2017-06-30	38.15	38.15	37.65	37.80	122863
2017-07-03	37.85	38.70	37.85	38.55	56662
2017-07-05	38.50	38.50	37.35	37.65	106067
2017-07-06	37.50	38.03	37.40	37.60	124285
2017-07-07	37.70	38.05	37.45	37.90	76448
2017-07-10	37.75	37.90	37.20	37.20	102665
2017-07-11	37.25	37.30	36.65	36.90	155422
2017-07-12	36.60	36.60	35.80	35.85	184202
2017-07-13	35.85	36.25	35.85	36.05	131400
2017-07-14	35.70	36.35	35.50	36.20	170295
2017-07-17	36.20	36.35	35.70	36.00	232618
2017-07-18	35.80	35.95	35.30	35.65	138336
2017-07-19	35.65	36.00	35.45	36.00	94599
2017-07-20	35.95	36.15	35.70	36.00	105719
2017-07-21	36.30	36.60	35.55	35.65	108338
2017-07-24	35.60	36.10	35.35	36.05	140459
2017-07-25	35.60	37.10	35.10	37.00	287430
2017-07-26	37.00	37.10	36.60	36.70	192317
2017-07-27	36.70	36.85	36.60	36.75	145909
2017-07-28	36.70	37.00	36.60	36.95	87371
2017-07-31	37.00	37.25	36.80	36.90	126941
2017-08-01	37.10	37.15	36.75	37.10	64846
2017-08-02	37.10	37.43	37.00	37.25	63430
2017-08-03	37.25	37.40	36.75	36.85	136923
2017-08-04	37.00	37.40	36.75	36.95	87308
2017-08-07	36.90	37.10	36.65	36.85	151546
2017-08-08	36.75	37.80	36.65	37.30	166480
2017-08-09	37.10	37.35	36.90	37.35	107815
2017-08-10	37.15	37.30	36.90	37.05	105428
2017-08-11	37.10	37.15	36.20	36.40	127542
2017-08-14	36.60	37.50	36.60	37.50	128868
2017-08-15	37.55	37.85	36.85	37.10	90955
2017-08-16	37.20	37.55	37.05	37.40	93682
2017-08-17	37.30	37.45	36.90	36.95	164207
2017-08-18	36.60	37.20	36.53	37.10	169515
2017-08-21	37.05	37.15	36.80	37.05	92419
2017-08-22	37.15	37.30	36.85	37.20	67933
2017-08-23	37.05	37.35	36.95	36.95	100830
2017-08-24	37.15	37.20	36.80	36.90	74248
2017-08-25	36.90	37.20	36.70	36.90	140278
2017-08-28	36.85	36.95	35.10	35.60	257719
2017-08-29	35.35	35.90	35.28	35.55	467350
2017-08-30	35.50	35.95	35.40	35.55	124032
2017-08-31	35.60	35.70	35.05	35.15	192238
2017-09-01	35.20	35.25	34.79	35.15	218535
2017-09-05	36.10	36.35	34.55	34.70	220877
2017-09-06	34.85	35.03	34.65	34.75	237572
2017-09-07	34.70	34.80	33.85	34.00	290435
2017-09-08	33.95	35.10	33.95	34.75	171945
2017-09-11	35.20	35.90	35.05	35.75	144344
2017-09-12	35.75	36.60	35.65	36.50	163622
2017-09-13	36.35	37.25	36.35	36.98	180021
2017-09-14	36.90	37.15	36.75	36.95	188882
2017-09-15	36.95	37.85	36.80	37.65	320703
2017-09-18	37.70	37.95	37.35	37.85	171523
2017-09-19	37.85	38.40	37.75	37.95	151062
2017-09-20	37.90	38.15	37.70	37.85	148831
2017-09-21	37.65	38.05	37.55	37.60	188597
2017-09-22	37.50	37.80	37.50	37.60	140858
2017-09-25	37.55	38.05	37.55	37.90	183442
2017-09-26	37.80	39.05	37.65	38.80	235564
2017-09-27	39.15	39.85	38.95	39.60	214830
2017-09-28	39.60	39.65	38.70	39.55	239708
2017-09-29	39.50	39.50	39.20	39.35	229510
2017-10-02	39.35	39.95	39.15	39.90	295907
2017-10-03	39.80	40.00	39.45	40.00	264203
2017-10-04	39.95	40.00	39.43	39.75	171399
2017-10-05	39.65	40.20	39.55	40.10	79449
2017-10-06	40.10	40.50	39.68	39.75	155814
2017-10-09	39.65	40.00	39.55	39.60	2050383
2017-10-10	39.60	39.95	39.58	39.85	143058
2017-10-11	39.80	40.25	39.80	39.95	88569
2017-10-12	39.95	40.35	39.80	40.25	89589
2017-10-13	40.20	40.60	40.20	40.30	87998
2017-10-16	40.35	40.80	40.35	40.65	78682
2017-10-17	40.75	40.85	40.30	40.45	140127
2017-10-18	40.60	41.10	40.50	40.95	143821
2017-10-19	40.65	40.75	40.45	40.70	143076
2017-10-20	41.05	41.15	40.45	40.50	172419
2017-10-23	40.45	40.65	40.00	40.05	185003
2017-10-24	40.25	40.85	40.25	40.45	103309
2017-10-25	43.70	45.45	42.85	43.00	335950
2017-10-26	43.35	44.40	43.30	44.00	277321
2017-10-27	44.10	44.50	43.75	44.50	206711
2017-10-30	44.40	44.75	44.03	44.30	125354
2017-10-31	44.30	44.35	43.65	43.80	237281
2017-11-01	43.90	44.40	43.30	43.40	247558
2017-11-02	43.45	44.20	43.45	43.90	167713
2017-11-03	43.75	44.20	43.45	44.20	130136
2017-11-06	44.05	45.15	44.05	45.05	267301
2017-11-07	44.95	45.70	44.85	45.40	187620
2017-11-08	45.25	45.65	45.05	45.35	129867
2017-11-09	45.15	45.60	44.80	45.20	151624
2017-11-10	45.15	45.85	45.00	45.75	204292
2017-11-13	45.50	46.10	45.25	45.45	152715
2017-11-14	45.40	45.70	45.15	45.60	241454
2017-11-15	45.40	46.10	45.23	45.70	189332
2017-11-16	45.95	45.95	45.25	45.45	147262
2017-11-17	45.25	45.93	45.25	45.55	208897
2017-11-20	45.65	45.70	45.30	45.60	130179
2017-11-21	45.60	45.80	45.45	45.55	196164
2017-11-22	45.60	45.65	45.18	45.45	136241
2017-11-24	45.50	45.65	45.25	45.55	64593
2017-11-27	45.60	45.95	45.30	45.45	217329
2017-11-28	45.45	46.40	45.25	46.35	175408
2017-11-29	46.55	47.65	46.25	47.15	167708
2017-11-30	47.35	47.50	46.40	46.70	187373
2017-12-01	46.80	46.90	45.10	46.85	163557
2017-12-04	47.35	47.60	46.50	46.55	106279
2017-12-05	46.60	46.75	46.15	46.30	101753
2017-12-06	46.20	46.45	45.45	45.55	270155
2017-12-07	45.55	45.90	45.25	45.55	191379
2017-12-08	45.50	45.65	44.98	45.00	136694
2017-12-11	45.00	45.15	44.25	44.35	128492
2017-12-12	44.35	44.63	44.15	44.30	144273
2017-12-13	44.20	44.70	43.70	43.75	111246
2017-12-14	43.85	43.85	43.00	42.88	157132
2017-12-15	42.95	44.25	42.95	43.65	529517
2017-12-18	44.10	44.90	43.85	44.10	103423
2017-12-19	44.15	44.40	43.35	43.40	422405
2017-12-20	43.65	43.90	43.50	43.50	86541
2017-12-21	43.50	44.55	43.45	44.35	116634
2017-12-22	44.55	44.55	43.90	44.15	176256
2017-12-26	44.30	44.95	44.25	44.55	93909
2017-12-27	44.70	45.20	44.35	44.50	250730
2017-12-28	44.50	44.65	44.30	44.45	157530
2017-12-29	44.45	44.63	44.10	44.10	177118
2018-01-02	44.30	44.63	43.50	43.75	219039
2018-01-03	43.55	43.80	43.05	43.05	83109
2018-01-04	43.15	43.70	43.00	43.55	119113
2018-01-05	43.60	43.60	43.25	43.50	94532
2018-01-08	43.50	43.75	43.05	43.55	160520
2018-01-09	43.60	44.55	43.60	43.80	204090
2018-01-10	43.80	44.20	43.75	43.75	66602
2018-01-11	43.80	44.35	43.80	44.15	128768
2018-01-12	44.20	44.45	43.80	44.05	73036
2018-01-16	44.25	44.40	43.45	43.50	148762
2018-01-17	43.60	44.40	43.30	44.20	166744
2018-01-18	44.30	44.38	43.80	44.10	189721
2018-01-19	43.85	44.70	43.85	44.70	123862
2018-01-22	44.90	44.90	43.75	43.85	127912
2018-01-23	43.80	44.00	43.45	43.75	176916
2018-01-24	44.00	44.00	43.10	43.10	138398
2018-01-25	43.25	43.30	42.75	43.30	124213
2018-01-26	43.45	43.55	42.80	42.80	107973
2018-01-29	42.70	42.85	41.75	41.75	220636
2018-01-30	41.60	42.20	41.60	42.00	317697
2018-01-31	42.00	42.20	41.15	41.30	209802
2018-02-01	41.25	41.55	40.98	41.40	185813
2018-02-02	41.10	41.35	40.30	40.35	150285
2018-02-05	40.15	40.70	38.85	38.90	148487
2018-02-06	38.15	39.10	37.75	38.70	173585
2018-02-07	37.90	40.90	37.50	40.60	254840
2018-02-08	40.35	40.40	38.75	38.75	198633
2018-02-09	38.70	40.40	38.70	40.05	267169
2018-02-12	40.15	41.05	39.20	40.95	297288
2018-02-13	40.70	40.83	40.10	40.20	241915
2018-02-14	39.90	41.95	39.90	41.80	228227
2018-02-15	42.05	42.35	41.65	42.15	160205
2018-02-16	41.90	42.50	41.90	42.25	169561
2018-02-20	42.05	42.40	41.45	41.75	114346
2018-02-21	41.80	42.45	41.65	41.70	166462
2018-02-22	41.85	42.15	41.25	41.45	109028
2018-02-23	41.45	42.10	41.45	42.10	122323
2018-02-26	42.10	42.95	42.05	42.90	94163
2018-02-27	42.75	43.05	42.10	42.10	95501
2018-02-28	42.25	42.40	41.10	41.15	118198
2018-03-01	41.15	41.55	40.90	41.45	158121
2018-03-02	41.20	41.85	40.60	41.75	117282
2018-03-05	41.60	42.95	41.35	42.80	108312
2018-03-06	43.00	43.00	42.00	42.95	142730
2018-03-07	42.65	43.15	42.65	42.65	172946
2018-03-08	42.95	43.20	42.35	42.60	142294
2018-03-09	42.95	44.25	42.60	44.05	132120
2018-03-12	44.05	44.55	43.75	43.85	129079
2018-03-13	44.15	44.15	43.45	43.55	81058
2018-03-14	43.70	44.00	43.25	43.45	100920
2018-03-15	43.65	43.85	43.25	43.57	164097
2018-03-16	43.50	44.55	43.50	44.50	463005
2018-03-19	44.20	44.55	43.70	44.45	138355
2018-03-20	44.50	44.75	44.15	44.50	86993
2018-03-21	44.55	45.15	44.55	44.75	82056
2018-03-22	44.25	44.90	43.10	43.15	119231
2018-03-23	43.05	43.20	41.50	41.50	184892
2018-03-26	42.25	42.70	42.05	42.65	172834
2018-03-27	42.80	42.80	41.65	41.80	140501
2018-03-28	41.80	42.90	41.70	42.85	163533
2018-03-29	43.00	43.00	42.50	42.75	328999
2018-04-02	42.50	42.85	41.10	41.60	114171
2018-04-03	41.85	43.10	41.30	42.85	144813
2018-04-04	42.25	43.40	42.25	43.30	93576
2018-04-05	43.60	43.90	42.95	43.85	159119
2018-04-06	43.55	43.90	42.80	43.00	137071
2018-04-09	43.40	43.95	42.90	43.15	116237
2018-04-10	43.95	43.95	43.15	43.70	147249
2018-04-11	43.60	43.80	43.25	43.55	97362
2018-04-12	43.95	43.95	43.65	43.80	59840
2018-04-13	44.00	44.57	43.90	44.35	159846
2018-04-16	44.75	45.75	44.70	45.30	158307
2018-04-17	45.55	45.55	44.70	44.95	142833
2018-04-18	44.95	45.15	44.80	44.85	151988
2018-04-19	45.00	45.40	44.65	44.95	111728
2018-04-20	45.00	45.25	44.60	44.85	93426
2018-04-23	45.05	45.25	44.55	44.75	83270
2018-04-24	44.85	44.95	44.10	44.55	83774
2018-04-25	44.45	44.80	44.10	44.50	88528
2018-04-26	44.60	44.60	44.10	44.40	59151
2018-04-27	44.15	44.65	44.15	44.60	43966
2018-04-30	44.75	45.10	44.50	44.70	166770
2018-05-01	44.65	44.65	43.85	44.25	136190
2018-05-02	44.20	44.20	43.15	43.30	207748
2018-05-03	41.15	43.05	39.60	42.85	649343
2018-05-04	42.40	44.10	42.40	43.60	171866
2018-05-07	43.40	43.40	42.30	42.60	153724
2018-05-08	43.20	43.20	42.45	42.75	114632
2018-05-09	42.85	43.00	42.25	42.80	91448
2018-05-10	42.75	43.05	42.45	42.95	166158
2018-05-11	42.90	43.15	42.80	42.95	66741
2018-05-14	42.95	43.00	42.60	42.80	91674
2018-05-15	42.65	43.40	42.65	43.25	94673
2018-05-16	43.30	44.00	43.20	43.85	124759
2018-05-17	43.75	44.45	43.75	44.35	136105
2018-05-18	44.60	44.60	44.10	44.25	141154
2018-05-21	44.50	44.90	44.40	44.85	63508
2018-05-22	44.80	45.25	44.65	44.75	49348
2018-05-23	44.70	44.80	44.48	44.70	61083
2018-05-24	44.45	44.80	44.03	44.55	65009
2018-05-25	44.40	44.60	43.90	44.30	76985
2018-05-29	43.85	44.20	43.30	43.70	97648
2018-05-30	43.95	45.00	43.95	44.95	71384
2018-05-31	44.90	44.90	44.10	44.20	84650
2018-06-01	44.40	44.85	44.30	44.45	121765
2018-06-04	44.75	45.30	44.60	45.20	116251
2018-06-05	45.20	45.48	44.40	45.45	103494
2018-06-06	45.45	45.75	45.00	45.50	102637
2018-06-07	45.55	45.70	45.20	45.45	85599
2018-06-08	45.40	45.90	45.40	45.55	77382
2018-06-11	45.75	45.93	45.20	45.40	63151
2018-06-12	45.40	45.50	44.60	44.67	67707
2018-06-13	44.65	44.95	44.10	44.40	85097
2018-06-14	44.45	44.65	44.15	44.60	93422
2018-06-15	44.50	44.75	43.95	44.70	216962
2018-06-18	44.50	44.95	44.20	44.90	74765
2018-06-19	44.50	45.70	44.50	45.65	95768
2018-06-20	45.70	45.95	45.34	45.75	149833
2018-06-21	45.55	46.10	45.35	45.50	114980
2018-06-22	45.75	45.95	45.15	45.60	218510
2018-06-25	45.55	45.60	44.90	45.15	93152
2018-06-26	45.20	45.50	44.75	45.30	95261
2018-06-27	45.35	45.35	44.30	44.40	99914
2018-06-28	44.30	44.80	44.30	44.70	72661
2018-06-29	45.00	45.28	44.50	44.60	136046
2018-07-02	44.40	45.35	44.30	45.30	86237
2018-07-03	45.45	45.95	45.35	45.95	69848
2018-07-05	46.20	46.30	45.45	46.00	114082
2018-07-06	46.10	46.80	46.00	46.45	65606
2018-07-09	46.90	47.25	46.87	47.20	53259
2018-07-10	47.35	47.50	46.65	47.00	49400
2018-07-11	46.95	47.30	46.60	46.65	84282
2018-07-12	47.10	47.20	45.90	46.00	127906
2018-07-13	46.00	46.45	45.80	46.10	241131
2018-07-16	45.90	46.05	44.65	44.75	217669
2018-07-17	44.25	45.55	44.20	45.30	123120
2018-07-18	45.15	45.75	45.10	45.70	98873
2018-07-19	45.40	46.00	45.20	45.30	162457
2018-07-20	45.25	45.60	45.15	45.35	118077
2018-07-23	45.15	45.50	44.65	44.70	115266
2018-07-24	44.70	45.00	44.28	44.45	83777
2018-07-25	44.45	44.45	43.75	44.20	112109
2018-07-26	44.25	44.93	44.25	44.50	138081
2018-07-27	44.30	44.60	43.45	43.50	121909
2018-07-30	43.20	43.75	43.18	43.25	108460
2018-07-31	43.20	43.80	42.70	43.70	192406
2018-08-01	43.85	44.15	43.40	43.75	96577
2018-08-02	43.65	44.20	43.60	43.90	70952
2018-08-03	44.05	44.35	43.15	43.95	87299
2018-08-06	43.80	44.53	43.80	44.45	62836
2018-08-07	44.55	44.80	43.80	43.80	55549
2018-08-08	43.80	44.80	43.65	44.60	65556
2018-08-09	44.65	44.85	44.35	44.60	56174
2018-08-10	44.30	44.93	43.95	44.80	67637
2018-08-13	44.75	44.90	44.15	44.40	68676
2018-08-14	44.45	45.00	44.45	45.00	68350
2018-08-15	44.85	45.20	44.65	44.85	95285
2018-08-16	45.10	46.05	45.10	45.40	90348
2018-08-17	45.25	45.85	45.20	45.85	145593
2018-08-20	46.00	46.35	45.40	46.15	131090
2018-08-21	46.50	46.85	46.30	46.50	170838
2018-08-22	46.50	46.50	45.90	46.10	87707
2018-08-23	46.00	46.13	45.30	45.75	70988
2018-08-24	45.90	46.40	45.65	46.30	54268
2018-08-27	46.35	46.70	46.05	46.15	61764
2018-08-28	46.25	46.35	45.75	45.80	43657
2018-08-29	45.75	46.05	45.45	45.95	52062
2018-08-30	45.85	46.65	45.40	46.30	72419
2018-08-31	46.00	46.40	45.60	46.30	82049
2018-09-04	46.05	46.70	45.75	46.45	72814
2018-09-05	46.45	46.95	46.30	46.50	52302
2018-09-06	46.55	46.85	46.40	46.60	58081
2018-09-07	46.45	46.70	46.10	46.70	72258
2018-09-10	46.90	46.95	46.10	46.20	81605
2018-09-11	45.90	46.48	45.70	45.90	59765
2018-09-12	45.90	46.10	45.50	45.62	76003
2018-09-13	45.70	46.10	45.65	45.95	54918
2018-09-14	45.85	47.00	45.70	46.85	113622
2018-09-17	46.85	46.85	45.80	45.85	61464
2018-09-18	45.85	46.00	45.60	45.70	58289
2018-09-19	45.70	46.43	45.70	45.95	123567
2018-09-20	46.15	46.65	46.05	46.55	64421
2018-09-21	46.55	46.76	46.35	46.60	280486
2018-09-24	46.45	46.45	45.40	45.60	99249
2018-09-25	45.75	45.78	45.40	45.50	80110
2018-09-26	45.65	45.65	45.15	45.25	75395
2018-09-27	45.25	45.48	45.00	45.00	87177
2018-09-28	44.85	45.40	44.70	44.90	144780
2018-10-01	45.05	45.06	43.54	43.63	94210
2018-10-02	43.44	43.85	43.29	43.32	225359
2018-10-03	43.37	44.01	43.19	43.71	157716
2018-10-04	43.64	44.48	43.20	43.76	109348
2018-10-05	43.77	44.18	43.27	43.54	158596
2018-10-08	43.39	44.24	43.39	43.85	66729
2018-10-09	43.61	44.16	42.43	43.93	139834
2018-10-10	43.84	44.07	42.36	42.49	184930
2018-10-11	42.22	42.50	40.57	40.59	137175
2018-10-12	40.98	40.98	39.06	39.77	294026
2018-10-15	39.63	40.21	39.56	39.63	86826
2018-10-16	39.94	40.71	39.36	40.63	62156
2018-10-17	40.47	40.87	40.11	40.57	77454
2018-10-18	40.43	40.79	39.53	39.69	103761
2018-10-19	39.04	40.20	38.38	39.78	215313
2018-10-22	39.63	40.46	39.47	39.53	231721
2018-10-23	38.81	39.46	38.71	39.01	167395
2018-10-24	38.82	39.42	37.69	37.76	213563
2018-10-25	37.90	38.89	37.63	38.64	151119
2018-10-26	38.22	38.78	37.37	38.02	148126
2018-10-29	38.55	39.15	37.58	37.94	171656
2018-10-30	37.96	38.62	37.70	38.37	133273
2018-10-31	40.29	40.62	39.18	39.28	475407
2018-11-01	39.55	40.22	38.75	39.68	391921
2018-11-02	39.95	40.94	39.88	40.92	165857
2018-11-05	41.25	41.57	40.39	41.02	159304
2018-11-06	40.73	41.47	40.71	40.97	259433
2018-11-07	41.20	42.00	40.87	41.38	76576
2018-11-08	41.25	41.98	41.00	41.31	72533
2018-11-09	41.24	41.41	40.38	40.70	95608
2018-11-12	40.55	40.86	39.88	39.94	183313
2018-11-13	40.14	40.50	39.59	39.69	90975
2018-11-14	40.04	40.11	38.35	38.46	169496
2018-11-15	38.16	39.26	38.16	39.22	137224
2018-11-16	38.79	39.63	38.57	39.50	210511
2018-11-19	39.32	39.78	38.91	39.62	105825
2018-11-20	39.11	39.75	38.69	39.06	106233
2018-11-21	39.20	39.97	38.92	39.36	37166
2018-11-23	38.90	39.54	38.79	39.24	38830
2018-11-26	39.58	39.99	39.29	39.54	83305
2018-11-27	39.26	39.69	38.71	39.02	79363
2018-11-28	39.08	40.44	38.74	40.12	175696
2018-11-29	39.89	40.30	39.49	40.03	90908
2018-11-30	39.96	40.64	39.89	40.28	142992
2018-12-03	40.39	40.63	38.93	39.86	171339
2018-12-04	39.71	40.20	37.99	38.03	131650
2018-12-06	37.49	38.26	37.02	38.22	111638
2018-12-07	38.34	39.57	37.71	38.21	173531
2018-12-10	38.11	38.38	37.26	38.34	195245
2018-12-11	39.67	42.01	38.53	39.06	332927
2018-12-12	39.30	39.63	38.34	38.36	144838
2018-12-13	38.36	38.58	37.55	37.71	166929
2018-12-14	37.51	37.96	37.31	37.68	104739
2018-12-17	37.37	38.43	37.37	37.62	282148
2018-12-18	37.93	38.31	37.50	37.54	187139
2018-12-19	37.61	37.96	35.78	35.81	358010
2018-12-20	35.51	37.07	35.34	36.58	234467
2018-12-21	36.65	37.52	35.89	37.22	482350
2018-12-24	37.00	37.20	35.94	36.02	71811
2018-12-26	36.25	37.11	35.41	37.01	147525
2018-12-27	36.56	37.13	35.74	37.00	216811
2018-12-28	37.13	37.65	36.78	37.31	198000
2018-12-31	37.45	37.77	36.66	37.45	184244
2019-01-02	37.01	37.68	36.55	37.59	151424
2019-01-03	37.54	37.80	37.00	37.11	146862
2019-01-04	37.71	38.45	37.50	37.94	140183
2019-01-07	37.98	38.34	37.56	37.71	162849
2019-01-08	37.96	38.21	37.66	38.11	151636
2019-01-09	37.97	38.84	37.89	38.71	230803
2019-01-10	38.53	38.90	38.45	38.71	163684
2019-01-11	38.32	39.06	38.29	38.97	255248
2019-01-14	38.59	39.09	38.47	38.70	133548
2019-01-15	38.58	38.83	38.30	38.79	186681
2019-01-16	38.85	39.37	38.78	39.29	126696
2019-01-17	39.16	40.76	39.16	40.75	288529
2019-01-18	40.91	41.36	40.71	41.25	165885
2019-01-22	41.03	41.55	41.03	41.40	222538
2019-01-23	41.47	42.01	41.30	41.85	173672
2019-01-24	41.78	41.98	41.50	41.80	174652
2019-01-25	42.00	42.19	41.12	41.70	205104
2019-01-28	41.39	41.92	41.02	41.43	88542
2019-01-29	41.42	41.56	41.04	41.07	64940
2019-01-30	41.31	41.55	40.58	41.29	186441
2019-01-31	41.24	41.87	41.13	41.65	180306
2019-02-01	41.85	42.13	41.69	42.09	113026
2019-02-04	42.05	42.48	41.91	42.18	179612
2019-02-05	42.30	42.54	41.38	41.80	220717
2019-02-06	37.11	39.64	37.11	39.10	248440
2019-02-07	38.65	39.08	37.67	38.08	311933
2019-02-08	37.79	37.97	37.09	37.73	242884
2019-02-11	37.78	38.26	37.76	38.25	129813
2019-02-12	38.40	38.63	38.09	38.16	130022
2019-02-13	38.21	39.04	38.21	38.80	129245
2019-02-14	38.58	38.91	38.36	38.37	176938
2019-02-15	38.70	39.18	38.70	39.09	163769
2019-02-19	39.04	39.71	39.03	39.63	122592
2019-02-20	39.42	40.40	39.40	40.29	159191
2019-02-21	40.29	40.39	39.52	39.55	150205
2019-02-22	39.76	39.90	39.13	39.34	174543
2019-02-25	39.49	39.82	39.28	39.28	175068
2019-02-26	39.29	39.64	39.02	39.06	192600
2019-02-27	38.97	39.25	38.85	39.20	108454
2019-02-28	39.23	39.38	39.04	39.19	202307
2019-03-01	39.28	40.00	39.13	39.71	127756
2019-03-04	39.68	39.97	39.22	39.31	119533
2019-03-05	39.36	39.36	38.85	38.99	92826
2019-03-06	38.84	39.11	38.30	38.52	136340
2019-03-07	38.66	38.66	37.87	37.89	302654
2019-03-08	37.72	38.01	37.49	37.56	171386
2019-03-11	37.70	38.06	37.45	38.00	107847
2019-03-12	38.02	38.19	37.48	37.50	304458
2019-03-13	37.72	38.34	37.68	37.85	243887
2019-03-14	37.95	38.12	37.59	37.33	88598
2019-03-15	37.44	38.08	37.21	37.47	454090
2019-03-18	37.47	37.84	37.36	37.45	173924
2019-03-19	37.55	37.55	36.46	36.47	204933
2019-03-20	36.48	36.54	35.67	35.72	279087
2019-03-21	35.64	36.33	35.55	35.76	178248
2019-03-22	35.46	35.50	34.66	34.68	192562
2019-03-25	34.54	35.34	34.38	35.17	152219
2019-03-26	35.22	35.55	34.76	35.03	112206
2019-03-27	34.97	35.47	34.78	35.31	110473
2019-03-28	35.34	35.49	35.04	35.34	116160
2019-03-29	35.40	35.67	34.92	35.21	236801
2019-04-01	35.41	35.81	35.35	35.80	247692
2019-04-02	35.74	35.99	35.33	35.45	177415
2019-04-03	35.76	35.80	35.04	35.23	135790
2019-04-04	35.27	35.85	35.19	35.69	109003
2019-04-05	35.78	36.06	35.76	35.92	151426
2019-04-08	35.79	36.12	35.74	35.86	126769
2019-04-09	35.69	35.80	35.36	35.46	169288
2019-04-10	35.72	36.54	35.60	36.46	167748
2019-04-11	36.59	36.76	36.36	36.60	123198
2019-04-12	36.88	37.08	36.48	36.67	79515
2019-04-15	36.77	36.86	36.41	36.48	80932
2019-04-16	36.69	37.36	36.62	37.35	128441
2019-04-17	37.50	37.62	36.90	37.42	141834
2019-04-18	37.33	38.02	37.33	37.91	120566
2019-04-22	37.74	37.96	36.93	37.13	106860
2019-04-23	37.09	37.72	37.03	37.26	88810
2019-04-24	37.31	37.73	37.19	37.65	82529
2019-04-25	37.41	37.48	36.79	37.47	93655
2019-04-26	37.53	38.19	37.53	38.15	72732
2019-04-29	38.12	38.77	38.12	38.30	237203
2019-04-30	38.44	38.71	38.18	38.58	151052
2019-05-01	39.99	40.74	39.01	40.40	443162
2019-05-02	40.53	41.08	40.06	40.22	124697
2019-05-03	40.21	40.83	40.05	40.71	91670
2019-05-06	40.21	40.74	40.14	40.62	101349
2019-05-07	40.39	40.60	39.84	40.01	102838
2019-05-08	40.00	40.27	39.60	39.66	68280
2019-05-09	39.46	40.06	39.26	39.79	97579
2019-05-10	39.75	39.75	39.06	39.71	96798
2019-05-13	39.17	39.39	38.70	38.77	110350
2019-05-14	38.80	39.43	38.80	39.26	102038
2019-05-15	38.77	39.19	38.64	38.99	88436
2019-05-16	38.99	39.92	38.99	39.41	95907
2019-05-17	39.17	39.98	39.09	39.18	134867
2019-05-20	39.05	39.76	38.98	39.63	156301
2019-05-21	39.91	40.19	39.58	39.75	93270
2019-05-22	40.65	40.89	39.56	40.85	149887
2019-05-23	40.69	41.25	40.49	41.23	204420
2019-05-24	41.44	41.86	41.31	41.65	167972
2019-05-28	41.50	41.69	40.84	40.85	104474
2019-05-29	40.54	40.73	40.01	40.38	115729
2019-05-30	40.47	40.92	40.30	40.64	128428
2019-05-31	40.21	40.54	40.03	40.51	107211
2019-06-03	40.44	40.97	40.33	40.90	162880
2019-06-04	41.30	41.79	41.01	41.62	141607
2019-06-05	41.52	41.82	41.09	41.81	105215
2019-06-06	41.65	41.93	41.22	41.83	252343
2019-06-07	41.92	42.26	41.47	41.51	115781
2019-06-10	41.64	41.91	41.44	41.65	81305
2019-06-11	41.80	41.87	40.93	41.00	97288
2019-06-12	41.02	41.12	40.78	40.53	94328
2019-06-13	40.69	41.11	40.62	40.90	126695
2019-06-14	40.81	41.27	40.70	41.00	100271
2019-06-17	41.05	41.08	40.61	40.62	99711
2019-06-18	40.72	41.71	40.60	41.35	240288
2019-06-19	41.35	42.29	41.35	41.75	298504
2019-06-20	42.05	42.05	41.39	41.77	177548
2019-06-21	41.63	42.07	41.26	41.53	314655
2019-06-24	41.37	41.96	41.04	41.04	127752
2019-06-25	40.00	40.21	38.36	39.30	327481
2019-06-26	39.28	39.56	38.11	38.16	292958
2019-06-27	38.16	39.08	38.08	38.74	272748
2019-06-28	38.93	40.37	38.82	40.29	444178
2019-07-01	40.62	40.92	40.23	40.87	195102
2019-07-02	41.00	41.39	40.78	41.09	166520
2019-07-03	41.26	41.95	41.26	41.79	79437
2019-07-05	41.72	42.10	41.50	42.10	84735
2019-07-08	41.88	42.18	41.65	41.80	108926
2019-07-09	41.58	41.90	41.49	41.83	83374
2019-07-10	41.83	42.27	41.63	41.75	77970
2019-07-11	41.68	41.84	41.43	41.82	113592
2019-07-12	41.67	42.10	41.41	41.86	122774
2019-07-15	41.93	41.93	41.04	41.56	90009
2019-07-16	41.63	41.87	41.47	41.60	88103
2019-07-17	41.45	41.79	41.40	41.46	117835
2019-07-18	41.43	41.94	41.33	41.71	119595
2019-07-19	41.66	42.06	41.50	41.64	148138
2019-07-22	41.71	41.84	41.34	41.78	95066
2019-07-23	41.79	42.25	41.53	42.25	107759
2019-07-24	42.10	43.21	42.10	43.06	160857
2019-07-25	43.00	43.01	42.57	42.84	109460
2019-07-26	43.00	43.47	42.81	43.34	123433
2019-07-29	43.27	43.69	42.87	43.02	138362
2019-07-30	42.66	43.67	42.66	43.31	190223
2019-07-31	43.33	44.02	43.33	43.44	218216
2019-08-01	43.28	43.79	42.70	42.73	155888
2019-08-02	42.41	42.74	41.87	42.68	90629
2019-08-05	42.05	42.31	40.86	41.51	189186
2019-08-06	41.79	44.31	41.79	43.90	327949
2019-08-07	43.31	43.96	42.62	43.82	131769
2019-08-08	44.10	44.45	44.06	44.07	162954
2019-08-09	44.10	44.38	43.53	43.94	118937
2019-08-12	43.68	44.23	43.57	43.93	113307
2019-08-13	43.53	44.44	43.53	43.95	85839
2019-08-14	43.12	43.61	42.70	42.73	171254
2019-08-15	42.82	43.14	42.54	42.97	123839
2019-08-16	43.14	43.76	43.00	43.69	235822
2019-08-19	44.22	44.36	43.91	44.06	83220
2019-08-20	44.03	44.03	43.19	43.25	128937
2019-08-21	43.68	43.71	43.13	43.56	84588
2019-08-22	43.87	44.01	43.26	43.78	67735
2019-08-23	43.57	43.79	41.98	42.31	137421
2019-08-26	42.71	42.92	42.30	42.70	140176
2019-08-27	43.02	43.30	42.73	42.93	172192
2019-08-28	42.87	43.81	42.87	43.18	172315
2019-08-29	43.66	43.85	43.49	43.64	115855
2019-08-30	43.83	44.17	43.40	43.87	78028
2019-09-03	43.60	43.88	43.15	43.47	263869
2019-09-04	43.86	44.05	43.31	43.92	158236
2019-09-05	44.55	44.82	43.96	44.79	254062
2019-09-06	44.80	45.49	44.51	45.17	130548
2019-09-09	45.57	46.11	45.42	45.71	248278
2019-09-10	45.98	46.37	45.22	46.23	224414
2019-09-11	46.21	47.18	46.21	46.99	208923
2019-09-12	47.01	48.08	46.74	47.39	296352
2019-09-13	47.70	48.15	47.48	47.53	155769
2019-09-16	47.12	47.41	46.30	46.64	184603
2019-09-17	46.58	46.81	46.09	46.16	373830
2019-09-18	46.18	46.37	45.77	45.90	211600
2019-09-19	46.04	46.56	45.70	45.76	276598
2019-09-20	45.77	46.11	45.20	46.03	437976
2019-09-23	46.04	46.48	45.72	46.12	131902
2019-09-24	46.17	46.70	46.00	46.19	166644
2019-09-25	46.41	47.31	46.28	47.30	176729
2019-09-26	47.25	47.25	46.22	46.39	95848
2019-09-27	46.58	46.67	46.14	46.44	151276
2019-09-30	46.62	46.86	46.25	46.33	270684
2019-10-01	46.61	46.86	45.73	45.87	164717
2019-10-02	45.57	45.57	44.52	44.69	166172
2019-10-03	44.50	45.02	44.22	44.58	103936
2019-10-04	44.53	45.67	44.53	45.64	129377
2019-10-07	45.46	45.65	44.97	45.30	188828
2019-10-08	44.89	44.89	44.25	44.53	223892
2019-10-09	44.92	44.92	44.43	44.50	158241
2019-10-10	44.66	44.86	44.34	44.37	104729
2019-10-11	44.91	45.34	44.49	44.50	148856
2019-10-14	44.16	45.07	44.16	44.77	127334
2019-10-15	44.82	45.08	44.43	44.44	118979
2019-10-16	44.31	44.84	44.18	44.60	88888
2019-10-17	44.77	45.24	44.70	44.92	113973
2019-10-18	44.67	45.25	44.64	44.88	83306
2019-10-21	45.38	45.76	45.20	45.60	92110
2019-10-22	45.42	45.54	44.99	45.14	84336
2019-10-23	45.06	45.17	44.49	45.12	52501
2019-10-24	45.22	45.22	44.54	44.56	66353
2019-10-25	44.46	44.52	43.89	44.15	102668
2019-10-28	44.32	44.93	44.32	44.77	198040
2019-10-29	44.79	45.13	44.00	44.09	352892
2019-10-30	43.97	44.41	43.34	44.17	187701
2019-10-31	43.94	44.06	43.16	43.56	234778
2019-11-01	43.96	44.03	43.43	43.65	264341
2019-11-04	43.94	44.09	43.37	43.81	184733
2019-11-05	44.02	44.16	43.73	43.96	96987
2019-11-06	43.95	44.24	43.67	44.09	136159
2019-11-07	43.79	44.27	42.53	43.38	290901
2019-11-08	43.18	44.15	43.10	43.98	237284
2019-11-11	43.95	44.97	43.85	44.77	100634
2019-11-12	44.90	45.12	44.72	45.08	103546
2019-11-13	44.69	44.98	44.11	44.21	166659
2019-11-14	44.10	44.41	43.54	43.79	180962
2019-11-15	44.10	44.15	42.25	43.99	236403
2019-11-18	43.88	44.32	43.64	44.18	103528
2019-11-19	44.26	44.44	43.83	43.83	82324
2019-11-20	43.70	43.84	43.12	43.23	151241
2019-11-21	43.36	43.74	42.60	42.83	80606
2019-11-22	42.84	43.27	42.56	43.16	91953
2019-11-25	43.26	44.25	43.06	43.85	158232
2019-11-26	43.81	44.34	43.33	43.95	144747
2019-11-27	44.07	44.31	43.89	43.95	70207
2019-11-29	43.80	44.15	43.37	43.41	142494
2019-12-02	43.49	43.56	42.79	43.23	204921
2019-12-03	42.90	42.90	42.48	42.84	149017
2019-12-04	43.01	43.59	43.01	43.11	182544
2019-12-05	43.22	44.27	43.20	43.92	279078
2019-12-06	44.43	44.92	44.17	44.68	225410
2019-12-09	44.56	45.06	44.22	44.71	202513
2019-12-10	44.76	45.02	44.14	44.35	169855
2019-12-11	44.37	44.43	43.55	43.80	116882
2019-12-12	43.85	44.79	43.84	44.27	133738
2019-12-13	44.27	44.51	43.67	43.95	154820
2019-12-16	44.36	44.85	44.25	44.57	155136
2019-12-17	44.61	44.92	44.25	44.48	115653
2019-12-18	44.58	44.79	43.92	43.92	423332
2019-12-19	43.96	44.54	43.75	44.54	229777
2019-12-20	44.81	45.29	44.09	44.41	464814
2019-12-23	44.40	44.40	42.85	43.30	167935
2019-12-24	43.39	43.94	43.27	43.61	50065
2019-12-26	43.61	43.79	43.00	43.71	138099
2019-12-27	43.75	43.93	43.41	43.73	109506
2019-12-30	43.77	43.94	43.56	43.83	71911
2019-12-31	43.74	44.46	43.63	43.66	134800
2020-01-02	43.84	44.27	43.55	44.23	149133
2020-01-03	43.73	44.63	43.70	44.48	191538
2020-01-06	43.97	44.35	43.56	44.17	157150
2020-01-07	44.03	44.20	43.34	43.37	177007
2020-01-08	43.36	43.97	43.36	43.57	134844
2020-01-09	43.79	44.12	43.66	43.70	124345
2020-01-10	43.64	43.65	42.98	43.15	93341
2020-01-13	43.05	43.19	42.83	43.17	86877
2020-01-14	43.25	43.82	42.97	43.71	124796
2020-01-15	43.49	43.96	43.18	43.49	121584
2020-01-16	43.78	44.52	43.64	44.37	95478
2020-01-17	44.80	45.14	44.34	44.61	109573
2020-01-21	44.39	44.83	44.05	44.19	98230
2020-01-22	44.31	44.61	44.19	44.37	80363
2020-01-23	44.18	44.33	43.73	44.33	196138
2020-01-24	44.33	44.33	43.10	43.36	101202
2020-01-27	42.70	43.42	42.70	43.06	102385
2020-01-28	43.28	43.80	43.28	43.52	109361
2020-01-29	43.47	43.99	43.27	43.57	153142
2020-01-30	43.25	43.73	43.00	43.67	111120
2020-01-31	43.31	43.61	42.93	43.01	150252
2020-02-03	43.39	43.82	43.20	43.49	157598
2020-02-04	43.88	44.15	43.69	43.90	114917
2020-02-05	44.44	45.24	44.24	45.22	145682
2020-02-06	45.82	46.23	45.00	45.66	208521
2020-02-07	45.48	45.48	43.83	43.99	144852
2020-02-10	43.84	44.14	43.42	43.77	125702
2020-02-11	43.93	44.22	43.75	44.02	98846
2020-02-12	44.25	44.25	43.54	43.83	145408
2020-02-13	43.70	44.92	43.70	44.80	338200
2020-02-14	44.91	45.64	44.81	45.54	167601
2020-02-18	45.53	46.09	45.00	45.18	231883
2020-02-19	45.17	45.53	44.87	45.17	169512
2020-02-20	44.96	45.59	44.77	45.27	150841
2020-02-21	45.26	45.27	44.79	45.14	183360
2020-02-24	44.15	44.56	43.74	44.13	119549
2020-02-25	44.08	44.12	42.61	42.76	144185
2020-02-26	43.01	43.33	42.38	42.55	132987
2020-02-27	41.70	42.70	40.88	40.91	229075
2020-02-28	39.98	40.04	38.45	38.93	297087
2020-03-02	38.93	41.14	38.81	41.10	170065
2020-03-03	40.98	41.66	39.63	39.84	190883
2020-03-04	40.57	41.99	40.12	41.83	190152
2020-03-05	40.43	41.08	39.49	40.33	351269
2020-03-06	39.34	41.02	39.34	40.86	290021
2020-03-09	38.10	40.46	38.02	40.30	354861
2020-03-10	41.40	41.68	38.60	40.82	242218
2020-03-11	39.58	40.23	38.32	38.71	199933
2020-03-12	35.65	36.20	33.68	34.40	289964
2020-03-13	36.24	38.95	34.86	38.52	312026
2020-03-16	34.36	35.98	33.08	33.22	342192
2020-03-17	33.81	38.03	31.81	37.74	426485
2020-03-18	35.63	37.46	31.78	33.32	302284
2020-03-19	32.82	35.31	31.80	32.42	374802
2020-03-20	31.73	34.68	31.04	33.28	513041
2020-03-23	33.16	33.99	30.61	31.40	330596
2020-03-24	33.00	35.61	32.50	34.67	291350
2020-03-25	34.60	35.15	32.29	32.93	281063
2020-03-26	32.98	36.09	32.65	34.48	255937
2020-03-27	33.00	35.07	32.60	33.69	196590
2020-03-30	34.00	35.37	33.37	35.07	227422
2020-03-31	34.62	36.64	34.62	36.59	321022
2020-04-01	34.95	35.55	33.15	33.76	284090
2020-04-02	33.44	34.27	31.84	32.72	380638
2020-04-03	32.12	32.87	30.78	31.30	189840
2020-04-06	32.74	33.46	32.37	32.89	256556
2020-04-07	33.66	34.39	31.78	31.84	218314
2020-04-08	32.35	32.85	31.74	32.30	198106
2020-04-09	33.17	36.71	32.87	36.22	235963
2020-04-13	35.75	36.55	34.15	35.21	164898
2020-04-14	35.96	36.88	34.79	35.05	136985
2020-04-15	33.64	34.04	33.05	33.58	185883
2020-04-16	33.70	34.31	32.33	33.41	201703
2020-04-17	33.55	34.90	33.55	34.57	151421
2020-04-20	33.95	36.27	33.45	34.29	166935
2020-04-21	33.12	33.86	32.51	33.32	163963
2020-04-22	33.76	33.89	33.09	33.55	144176
2020-04-23	33.40	33.82	32.95	33.27	138452
2020-04-24	33.76	34.58	33.38	34.27	147673
2020-04-27	34.15	35.89	34.15	35.55	159312
2020-04-28	36.75	36.87	35.86	36.18	231180
2020-04-29	37.59	38.32	36.31	37.60	240289
2020-04-30	36.53	36.64	35.16	35.16	223079
2020-05-01	34.16	34.53	33.05	34.07	205661
2020-05-04	33.47	33.81	33.03	33.64	167107
2020-05-05	34.18	34.54	33.29	33.41	141504
2020-05-06	33.52	33.89	32.30	32.42	179403
2020-05-07	32.88	33.99	32.63	33.70	126285
2020-05-08	34.99	35.53	33.57	35.40	180554
2020-05-11	34.94	35.52	33.56	34.03	166491
2020-05-12	33.95	34.28	32.74	32.80	227441
2020-05-13	32.21	32.53	31.15	32.22	251335
2020-05-14	31.25	32.42	30.48	32.28	291445
2020-05-15	32.80	33.37	32.11	32.52	548712
2020-05-18	33.00	34.84	33.00	34.47	217721
2020-05-19	34.18	34.51	33.54	33.64	190233
2020-05-20	34.09	34.99	33.81	34.89	255903
2020-05-21	34.90	35.36	34.80	34.99	151530
2020-05-22	35.29	35.29	34.43	35.17	127156
2020-05-26	36.56	36.68	35.82	36.24	188425
2020-05-27	37.14	37.84	36.59	37.65	160302
2020-05-28	38.24	38.24	36.95	37.09	205525
2020-05-29	36.45	36.71	35.70	36.52	202306
2020-06-01	36.65	36.71	36.09	36.11	200817
2020-06-02	36.57	37.20	36.12	36.56	128352
2020-06-03	37.43	38.29	36.73	37.84	162346
2020-06-04	37.64	38.37	37.28	38.08	232100
2020-06-05	39.99	40.81	38.86	39.96	243772
2020-06-08	40.19	40.85	40.11	40.46	207596
2020-06-09	39.85	40.81	39.39	40.14	197121
2020-06-10	40.14	40.16	39.06	39.46	170222
2020-06-11	37.96	38.27	35.47	35.79	249313
2020-06-12	37.33	37.33	35.42	36.35	225400
2020-06-15	34.81	36.14	34.68	35.81	177335
2020-06-16	37.26	37.40	35.91	36.60	205874
2020-06-17	36.63	36.67	35.73	35.99	162090
2020-06-18	35.72	36.66	35.71	36.15	164091
2020-06-19	36.47	36.71	35.08	35.28	362633
2020-06-22	34.94	35.89	34.53	35.70	132852
2020-06-23	36.29	36.52	35.87	36.20	201918
2020-06-24	35.75	35.75	34.84	35.20	237808
2020-06-25	35.13	36.13	34.90	35.95	183290
2020-06-26	35.49	35.66	34.65	35.48	603141
2020-06-29	36.04	36.48	35.61	35.92	170992
2020-06-30	35.59	36.80	35.59	36.73	155353
2020-07-01	36.85	37.04	35.69	35.73	225577
2020-07-02	36.53	36.89	35.84	35.95	149962
2020-07-06	36.81	37.12	36.45	36.52	178303
2020-07-07	35.99	36.31	35.27	35.54	149240
2020-07-08	35.39	35.80	35.08	35.63	160588
2020-07-09	35.44	35.76	34.92	35.37	267406
2020-07-10	35.59	36.80	35.38	36.80	133035
2020-07-13	37.27	37.37	36.47	36.73	157340
2020-07-14	36.76	37.71	36.31	37.62	125560
2020-07-15	38.55	39.14	37.77	38.55	219604
2020-07-16	38.61	39.71	38.61	39.35	132751
2020-07-17	39.29	39.29	38.41	38.54	131658
2020-07-20	38.28	38.50	37.73	37.95	112243
2020-07-21	38.25	39.19	38.25	38.60	184949
2020-07-22	38.05	38.36	37.64	38.31	107400
2020-07-23	38.10	38.76	38.10	38.56	131492
2020-07-24	38.56	39.45	37.75	37.94	96573
2020-07-27	37.70	37.90	37.13	37.46	93154
2020-07-28	37.17	37.78	37.17	37.48	78291
2020-07-29	37.32	38.29	37.32	38.29	123705
2020-07-30	37.60	37.72	36.95	37.56	109125
2020-07-31	37.33	37.65	36.87	37.58	212827
2020-08-03	37.73	38.26	37.53	37.64	91356
2020-08-04	37.51	37.65	37.08	37.41	131908
2020-08-05	37.89	38.95	37.65	38.77	211452
2020-08-06	38.85	39.24	38.55	38.93	111969
2020-08-07	39.90	40.50	38.80	40.42	177449
2020-08-10	40.76	41.24	40.11	40.99	144015
2020-08-11	41.61	41.87	40.37	40.54	217682
2020-08-12	41.12	41.34	39.95	40.19	124066
2020-08-13	39.89	39.95	39.45	39.86	108050
2020-08-14	39.38	40.08	39.20	39.68	133784
2020-08-17	39.59	39.59	39.02	39.20	87392
2020-08-18	39.09	39.18	38.81	38.86	88277
2020-08-19	39.02	39.09	38.40	38.57	140440
2020-08-20	37.97	38.52	37.97	38.34	88884
2020-08-21	37.83	38.35	37.64	37.86	119866
2020-08-24	38.25	38.78	37.91	38.78	222010
2020-08-25	39.08	39.23	38.64	38.68	107192
2020-08-26	38.49	38.49	37.55	38.22	179299
2020-08-27	38.45	39.47	38.41	39.08	179894
2020-08-28	39.40	39.40	38.90	39.10	231834
2020-08-31	39.06	39.27	38.93	39.06	306504
2020-09-01	38.79	39.09	38.53	38.82	114393
2020-09-02	38.75	39.08	38.68	38.94	83405
2020-09-03	39.19	39.75	38.22	38.34	108586
2020-09-04	39.03	39.03	37.96	38.62	158553
2020-09-08	38.30	38.30	36.84	37.43	134846
2020-09-09	37.72	37.86	37.02	37.34	249964
2020-09-10	37.21	37.65	35.90	35.93	144814
2020-09-11	35.79	35.98	35.30	35.52	159967
2020-09-14	35.69	36.38	35.68	35.40	145192
2020-09-15	35.35	35.50	34.00	34.05	132118
2020-09-16	33.91	34.55	33.91	34.05	201229
2020-09-17	33.70	35.23	33.60	34.94	394145
2020-09-18	35.10	35.23	34.00	34.16	569417
2020-09-21	33.40	34.01	32.83	33.66	211891
2020-09-22	33.76	34.15	33.20	33.37	189028
2020-09-23	33.38	33.92	33.06	33.09	251499
2020-09-24	33.25	33.43	32.69	32.76	203146
2020-09-25	32.44	33.30	32.35	32.99	340786
2020-09-28	33.35	34.41	33.35	33.71	169774
2020-09-29	33.61	33.89	33.05	33.50	155688
2020-09-30	33.60	33.95	33.11	33.40	183408
2020-10-01	33.33	33.75	33.08	33.46	163305
2020-10-02	33.04	34.02	33.04	33.75	181545
2020-10-05	34.07	34.77	34.07	34.64	124154
2020-10-06	35.12	35.29	34.15	34.16	213953
2020-10-07	34.07	34.63	33.92	34.29	281478
2020-10-08	34.59	35.25	34.42	34.44	181510
2020-10-09	34.71	34.97	34.14	34.24	337245
2020-10-12	34.07	35.85	34.07	35.84	384392
2020-10-13	35.58	36.12	34.79	34.95	320761
2020-10-14	34.79	35.50	34.40	34.41	266552
2020-10-15	34.05	35.37	34.05	35.04	163426
2020-10-16	35.24	35.86	35.09	35.70	164909
2020-10-19	35.78	36.29	35.06	35.14	193584
2020-10-20	35.54	36.30	34.90	35.11	178380
2020-10-21	35.13	35.64	34.60	34.75	627350
2020-10-22	34.89	35.87	34.82	35.61	234813
2020-10-23	35.89	36.18	35.62	35.78	211896
2020-10-26	35.47	35.47	34.45	35.42	222183
2020-10-27	35.38	35.38	34.43	34.67	218499
2020-10-28	33.98	34.72	33.98	34.27	266767
2020-10-29	34.08	34.65	33.64	34.32	208376
2020-10-30	34.04	34.59	33.71	33.91	179384
2020-11-02	34.53	34.80	33.88	34.67	231260
2020-11-03	35.53	36.99	34.75	36.63	407316
2020-11-04	35.98	36.43	34.54	34.71	213742
2020-11-05	34.91	35.63	34.45	35.26	131554
2020-11-06	35.59	35.59	34.84	35.15	136156
2020-11-09	38.59	39.49	37.68	38.42	236285
2020-11-10	38.85	40.19	38.58	39.70	234618
2020-11-11	39.67	39.67	38.08	38.56	191819
2020-11-12	37.96	38.67	37.21	38.43	217805
2020-11-13	38.74	39.66	38.56	39.34	148118
2020-11-16	40.09	40.71	39.41	40.19	375990
2020-11-17	40.07	40.54	39.60	39.97	151042
2020-11-18	40.26	40.96	39.61	40.41	274717
2020-11-19	40.04	40.74	39.85	40.70	177902
2020-11-20	40.35	41.62	39.88	41.61	313783
2020-11-23	41.91	42.68	41.08	42.25	300081
2020-11-24	42.99	43.30	42.43	42.74	498022
2020-11-25	42.50	42.75	41.27	41.73	171401
2020-11-27	41.52	41.99	40.90	40.99	125878
2020-11-30	40.75	40.75	39.66	39.92	227674
2020-12-01	40.49	41.14	40.23	40.39	215297
2020-12-02	40.25	40.69	39.71	40.12	318637
2020-12-03	40.18	40.55	39.71	39.84	126393
2020-12-04	39.93	40.99	39.62	40.98	175146
2020-12-07	40.82	41.41	40.50	40.75	134996
2020-12-08	40.35	41.50	40.35	41.45	261933
2020-12-09	41.88	42.45	41.69	42.11	204082
2020-12-10	41.73	42.85	41.19	42.72	134709
2020-12-11	42.29	42.92	42.11	42.67	144625
2020-12-14	42.97	43.36	42.87	42.69	418904
2020-12-15	42.85	43.88	42.37	43.59	176634
2020-12-16	43.65	44.42	42.77	43.63	231882
2020-12-17	43.73	43.84	43.21	43.48	310746
2020-12-18	43.47	44.00	42.18	42.44	559485
2020-12-21	41.99	42.36	40.65	41.35	270942
2020-12-22	41.22	41.49	40.70	40.75	123948
2020-12-23	40.92	41.54	40.92	41.30	176005
2020-12-24	41.26	41.75	41.24	41.74	60376
2020-12-28	42.14	42.41	41.53	41.89	168914
2020-12-29	42.02	42.02	41.19	41.42	99182
2020-12-30	41.50	41.98	41.50	41.70	88559
2020-12-31	41.57	42.29	41.56	42.04	108298
2021-01-04	42.22	42.36	41.13	41.46	203959
2021-01-05	41.67	42.41	41.21	41.81	226838
2021-01-06	41.13	44.74	41.13	43.51	555884
2021-01-07	43.75	44.17	42.84	43.76	180223
2021-01-08	43.80	44.06	42.05	42.82	200331
2021-01-11	42.36	43.03	42.36	42.78	145242
2021-01-12	42.91	43.88	42.91	43.62	100024
2021-01-13	43.42	43.93	42.88	43.11	130490
2021-01-14	43.26	43.74	42.63	42.69	216815
2021-01-15	42.15	42.92	41.97	42.64	387048
2021-01-19	42.98	43.81	42.46	43.44	226708
2021-01-20	43.44	43.99	43.32	43.76	155321
2021-01-21	43.76	43.79	42.76	42.97	139326
2021-01-22	42.60	43.03	41.96	42.87	111679
2021-01-25	42.49	43.04	42.06	42.59	241785
2021-01-26	43.00	43.36	41.86	41.89	88690
2021-01-27	41.14	41.15	39.93	40.04	199257
2021-01-28	40.63	40.63	39.97	40.21	258261
2021-01-29	40.07	40.07	39.04	39.17	219051
2021-02-01	39.35	39.78	38.63	39.39	387365
2021-02-02	39.83	40.07	39.13	40.07	405088
2021-02-03	40.08	40.27	38.21	38.37	446124
2021-02-04	38.42	39.85	38.32	39.09	370714
2021-02-05	39.38	39.88	38.19	38.62	140377
2021-02-08	38.84	39.48	38.70	39.06	285105
2021-02-09	38.89	39.69	38.86	39.22	257802
2021-02-10	39.43	39.82	38.79	38.80	228391
2021-02-11	38.76	39.54	38.60	39.17	175260
2021-02-12	38.87	39.31	38.46	38.70	210044
2021-02-16	38.88	38.88	37.97	38.04	166172
2021-02-17	37.77	38.99	37.77	38.58	158583
2021-02-18	38.48	39.18	38.22	38.61	155263
2021-02-19	38.51	38.76	38.24	38.50	330689
2021-02-22	38.50	38.97	38.30	38.79	224423
2021-02-23	39.13	39.86	38.86	39.09	173973
2021-02-24	39.32	39.77	38.99	39.10	280626
2021-02-25	39.23	40.04	39.17	39.30	216784
2021-02-26	39.31	39.44	38.52	38.54	221244
2021-03-01	38.98	39.72	38.94	39.17	178215
2021-03-02	39.21	39.55	38.67	39.20	271127
2021-03-03	39.30	40.96	39.30	40.10	352423
2021-03-04	40.14	41.63	40.14	41.38	354648
2021-03-05	42.00	43.24	40.88	42.91	326015
2021-03-08	43.40	44.11	43.30	43.82	436861
2021-03-09	43.61	43.67	42.52	42.52	220706
2021-03-10	42.51	43.85	42.29	43.44	352313
2021-03-11	43.19	43.46	42.88	43.00	249651
2021-03-12	43.37	44.04	43.08	43.98	185002
2021-03-15	43.90	43.90	42.85	43.37	183420
2021-03-16	43.31	43.44	42.35	43.24	180794
2021-03-17	43.44	43.74	42.50	43.46	190037
2021-03-18	43.70	44.45	42.95	43.89	184506
2021-03-19	43.76	44.61	42.94	43.47	762706
2021-03-22	43.30	43.30	42.14	42.22	326158
2021-03-23	41.81	42.65	41.72	42.02	260325
2021-03-24	42.37	43.30	42.18	42.22	279546
2021-03-25	42.35	43.30	41.88	42.85	234164
2021-03-26	43.28	43.85	43.04	43.84	168802
2021-03-29	43.67	44.36	43.03	43.09	215902
2021-03-30	43.33	43.85	43.06	43.40	135569
2021-03-31	43.34	43.65	42.88	43.21	259969
2021-04-01	43.05	43.15	42.58	43.12	127689
2021-04-05	43.46	43.96	43.28	43.71	156096
2021-04-06	43.71	44.13	43.42	43.42	165639
2021-04-07	43.39	43.60	42.43	42.44	287982
2021-04-08	42.17	42.35	41.66	41.84	536833
2021-04-09	41.96	42.00	41.11	41.87	282450
2021-04-12	42.02	42.30	41.84	42.14	306571
2021-04-13	41.90	42.41	41.74	41.96	273811
2021-04-14	42.00	42.76	41.77	42.49	409226
2021-04-15	42.59	42.84	41.56	42.23	143484
2021-04-16	42.51	42.52	42.04	42.23	232888
2021-04-19	42.29	42.29	41.68	41.90	184606
2021-04-20	41.88	41.88	41.01	41.15	179840
2021-04-21	41.26	41.85	41.16	41.66	254304
2021-04-22	41.58	41.95	40.56	40.58	185817
2021-04-23	40.71	40.94	40.46	40.46	182320
2021-04-26	40.62	41.08	40.14	40.36	172847
2021-04-27	40.19	40.68	39.82	40.28	238283
2021-04-28	40.49	40.54	39.85	39.86	94650
2021-04-29	40.08	40.64	39.94	40.42	119351
2021-04-30	40.20	40.44	39.86	40.10	163984
2021-05-03	40.43	41.12	40.25	40.82	302527
2021-05-04	40.86	41.23	40.36	40.84	197747
2021-05-05	41.30	39.94	38.46	39.51	150818
2021-05-06	39.74	40.35	38.96	40.35	230844
2021-05-07	40.01	40.48	39.90	40.11	128637
2021-05-10	40.35	41.01	39.97	40.01	248334
2021-05-11	39.81	39.83	38.98	39.08	163786
2021-05-12	39.13	39.23	38.28	38.38	128632
2021-05-13	38.27	39.99	38.27	39.79	186250
2021-05-14	39.91	39.99	39.49	39.67	135310
2021-05-17	39.62	39.95	39.19	39.35	95953
2021-05-18	39.12	39.12	38.34	38.38	124159
2021-05-19	38.11	38.38	37.46	38.27	273033
2021-05-20	38.30	38.53	37.82	38.53	231019
2021-05-21	38.79	39.30	38.64	39.11	242753
2021-05-24	39.33	39.46	38.86	38.98	262709
2021-05-25	39.00	39.28	38.64	38.68	305430
2021-05-26	38.78	39.33	38.56	39.23	218083
2021-05-27	39.43	39.82	39.09	39.31	189743
2021-05-28	39.37	39.93	38.92	39.87	200584
2021-06-01	39.93	39.97	39.53	39.73	199238
2021-06-02	39.74	39.84	39.32	39.47	258919
2021-06-03	39.41	39.74	39.18	39.73	161055
2021-06-04	39.79	39.80	39.39	39.69	301273
2021-06-07	39.65	39.68	39.36	39.39	154624
2021-06-08	39.23	39.51	38.92	39.34	133378
2021-06-09	39.25	39.30	38.39	38.42	147511
2021-06-10	38.73	38.73	38.05	38.27	156118
2021-06-11	38.28	38.64	38.22	38.53	76096
2021-06-14	38.47	38.62	38.36	38.30	156275
2021-06-15	38.28	38.67	37.92	38.14	325948
2021-06-16	37.96	39.35	37.85	39.21	312032
2021-06-17	39.22	39.22	38.47	38.61	316758
2021-06-18	38.39	38.45	37.39	37.47	553760
2021-06-21	37.72	38.69	37.56	38.55	187990
2021-06-22	38.52	39.10	38.36	38.54	181945
2021-06-23	38.40	38.55	37.99	37.99	212375
2021-06-24	38.16	38.16	37.87	38.07	132146
2021-06-25	38.10	38.36	37.88	37.88	527651
2021-06-28	37.76	37.89	37.06	37.33	218878
2021-06-29	37.54	37.77	37.14	37.16	214276
2021-06-30	36.96	37.53	36.96	37.42	221449
2021-07-01	37.54	37.97	37.41	37.74	125167
2021-07-02	38.28	38.76	38.00	38.56	204384
2021-07-06	38.45	38.80	37.70	38.19	181449
2021-07-07	37.86	38.55	37.79	38.11	294225
2021-07-08	37.44	37.53	36.59	37.00	314627
2021-07-09	37.55	37.96	37.33	37.50	146753
2021-07-12	37.50	38.35	37.49	38.35	212404
2021-07-13	38.18	38.18	37.33	37.35	197463
2021-07-14	37.80	38.57	37.75	38.30	273505
2021-07-15	38.00	38.95	38.00	38.70	185900
2021-07-16	39.03	39.16	38.45	38.70	146599
2021-07-19	38.13	38.27	37.94	38.16	300225
2021-07-20	38.05	39.30	37.97	38.60	240621
2021-07-21	38.90	39.32	38.77	38.86	105396
2021-07-22	38.46	39.13	38.05	38.55	152887
2021-07-23	38.66	38.96	38.42	38.69	112790
2021-07-26	38.79	39.24	38.79	39.07	103881
2021-07-27	38.74	39.21	38.64	39.19	182433
2021-07-28	39.38	39.92	38.64	39.42	170513
2021-07-29	39.66	39.93	39.36	39.76	145256
2021-07-30	39.64	40.33	39.47	39.81	181880
2021-08-02	39.91	40.60	39.63	39.79	179691
2021-08-03	39.56	39.56	37.54	38.93	529824
2021-08-04	38.54	39.20	37.73	38.97	215368
2021-08-05	39.33	39.34	38.90	39.00	164375
2021-08-06	39.33	40.06	39.27	40.06	126012
2021-08-09	40.17	40.33	39.85	39.86	93061
2021-08-10	39.89	40.32	39.68	40.21	95257
2021-08-11	40.17	40.49	40.07	40.19	132112
2021-08-12	40.43	40.60	39.92	40.35	142458
2021-08-13	40.45	40.64	40.30	40.57	92822
2021-08-16	40.31	40.89	40.15	40.84	121883
2021-08-17	40.56	41.19	40.32	40.80	164043
2021-08-18	40.56	40.86	40.18	40.31	124388
2021-08-19	40.05	40.82	39.92	40.50	146571
2021-08-20	40.57	41.26	40.28	41.13	150803
2021-08-23	41.15	41.66	40.96	41.54	247090
2021-08-24	41.61	41.84	41.03	41.65	107968
2021-08-25	41.64	41.97	41.38	41.46	123354
2021-08-26	41.39	41.60	40.87	40.87	101600
2021-08-27	41.14	41.93	41.14	41.81	108894
2021-08-30	42.00	42.00	41.11	41.11	78200
2021-08-31	41.05	41.48	40.96	41.00	117029
2021-09-01	41.01	41.28	40.56	41.18	107441
2021-09-02	41.34	41.52	41.13	41.15	99932
2021-09-03	41.12	41.30	40.87	41.08	286823
2021-09-07	40.99	41.04	40.50	40.53	101506
2021-09-08	40.34	40.77	40.26	40.61	102270
2021-09-09	40.70	40.89	40.40	40.41	123945
2021-09-10	40.45	40.52	39.59	39.93	150794
2021-09-13	40.34	40.40	39.46	40.04	89807
2021-09-14	40.14	40.15	39.71	39.57	127331
2021-09-15	39.48	39.76	38.96	38.99	175394
2021-09-16	39.02	39.15	38.32	38.98	158045
2021-09-17	39.23	39.74	38.94	39.66	564169
2021-09-20	39.00	39.00	38.22	38.81	145968
2021-09-21	39.16	39.32	38.62	38.62	143739
2021-09-22	38.90	39.44	38.90	39.08	129663
2021-09-23	39.39	39.95	39.39	39.47	126391
2021-09-24	39.54	40.37	39.45	39.63	151882
2021-09-27	39.81	41.21	39.81	40.58	162785
2021-09-28	40.67	40.89	39.96	40.06	164634
2021-09-29	40.02	40.61	39.81	40.25	122086
2021-09-30	40.55	40.61	39.70	39.79	95554
2021-10-01	39.98	40.75	39.60	40.17	175208
2021-10-04	40.00	40.85	40.00	40.82	120327
2021-10-05	40.58	40.72	39.95	40.27	248461
2021-10-06	40.08	40.38	39.26	40.36	101429
2021-10-07	40.67	41.20	40.67	41.10	141037
2021-10-08	41.23	41.41	40.86	41.05	75320
2021-10-11	41.25	41.43	40.55	40.58	96826
2021-10-12	40.69	40.86	39.94	40.06	153245
2021-10-13	39.97	40.08	38.76	38.97	143305
2021-10-14	39.19	39.94	38.75	39.91	215575
2021-10-15	40.64	40.64	39.73	39.76	188212
2021-10-18	39.67	40.16	39.52	39.96	159256
2021-10-19	40.42	40.42	39.78	39.88	104365
2021-10-20	39.91	40.46	39.71	40.41	73774
2021-10-21	40.52	40.81	40.32	40.63	105141
2021-10-22	40.73	40.84	40.41	40.62	98100
2021-10-25	40.59	40.62	40.28	40.34	81304
2021-10-26	40.31	40.42	40.00	40.20	121446
2021-10-27	40.12	40.17	39.10	39.18	74198
2021-10-28	39.24	40.08	39.24	39.48	101135
2021-10-29	39.63	39.68	39.11	39.18	116033
2021-11-01	39.33	40.37	38.89	40.30	209083
2021-11-02	40.23	40.41	39.95	39.98	107841
2021-11-03	39.95	41.29	39.49	40.97	137458
2021-11-04	41.33	41.33	38.66	39.34	198199
2021-11-05	39.67	41.06	39.67	40.66	204617
2021-11-08	40.87	41.24	40.45	40.50	107048
2021-11-09	40.25	40.50	39.95	40.20	107373
2021-11-10	40.47	40.71	40.19	40.57	101690
2021-11-11	40.59	41.05	40.25	40.90	112252
2021-11-12	41.66	42.10	40.90	40.99	131979
2021-11-15	41.17	41.26	40.67	40.76	168843
2021-11-16	40.87	40.87	39.67	39.77	174331
2021-11-17	39.53	39.77	38.84	39.41	181364
2021-11-18	39.28	39.67	38.51	38.70	185014
2021-11-19	38.25	38.64	37.85	38.32	188254
2021-11-22	38.66	39.66	38.37	39.07	161521
2021-11-23	39.13	39.83	39.13	39.46	125798
2021-11-24	39.32	39.33	38.84	38.96	87966
2021-11-26	37.82	39.11	37.11	38.03	120700
2021-11-29	38.20	38.25	37.06	37.12	153762
2021-11-30	36.71	37.52	36.36	37.07	219142
2021-12-01	37.76	38.11	37.00	37.04	191001
2021-12-02	37.39	38.13	37.00	37.96	118298
2021-12-03	38.08	38.21	37.27	37.61	153765
2021-12-06	38.17	39.24	38.17	38.62	153383
2021-12-07	38.73	38.86	38.07	38.49	155558
2021-12-08	38.55	38.79	38.42	38.57	104628
2021-12-09	38.23	38.35	37.83	38.14	104085
2021-12-10	38.33	38.55	38.05	38.32	103527
2021-12-13	38.11	38.49	37.63	37.80	195492
2021-12-14	37.89	38.71	37.89	37.65	234808
2021-12-15	37.68	38.10	37.32	37.43	565477
2021-12-16	37.81	38.80	37.64	37.68	348870
2021-12-17	37.38	37.83	37.19	37.68	826256
2021-12-20	37.26	37.59	36.21	36.70	310594
2021-12-21	36.79	37.75	36.79	37.25	171426
2021-12-22	37.31	37.85	37.16	37.83	174288
2021-12-23	38.10	38.86	38.03	38.63	159272
2021-12-27	38.78	39.10	38.37	38.97	180396
2021-12-28	38.95	39.37	38.85	39.09	146665
2021-12-29	39.21	39.40	38.81	38.92	158460
2021-12-30	39.00	39.17	38.63	38.76	235260
2021-12-31	38.76	38.96	38.62	38.70	145764
2022-01-03	38.92	39.12	38.53	38.71	262731
2022-01-04	38.83	39.29	38.63	39.01	177320
2022-01-05	39.00	39.40	38.48	38.51	224325
2022-01-06	38.72	39.07	38.43	39.03	213231
2022-01-07	38.99	39.62	38.91	39.56	151991
2022-01-10	39.74	39.87	39.19	39.35	238160
2022-01-11	39.54	39.55	38.24	38.87	197247
2022-01-12	38.91	39.23	38.40	38.55	200485
2022-01-13	38.55	39.55	38.50	39.34	208905
2022-01-14	38.78	39.86	38.71	39.77	322225
2022-01-18	39.41	39.63	38.75	38.79	170813
2022-01-19	39.00	39.00	37.11	37.13	456589
2022-01-20	37.22	38.01	36.96	37.13	281190
2022-01-21	37.13	37.80	37.00	37.04	318032
2022-01-24	36.74	38.55	36.58	38.33	422458
2022-01-25	37.93	38.55	37.05	38.14	219552
2022-01-26	38.26	38.82	37.28	37.51	346986
2022-01-27	37.44	38.11	36.85	37.15	380582
2022-01-28	37.05	37.84	36.76	37.59	356704
2022-01-31	37.30	38.02	37.21	38.01	412850
2022-02-01	37.89	38.21	36.98	37.50	392120
2022-02-02	37.69	40.48	37.26	39.13	648300
2022-02-03	39.33	39.89	39.00	39.46	428664
2022-02-04	39.47	40.07	38.74	39.74	354285
2022-02-07	40.19	41.83	40.03	41.62	327615
2022-02-08	41.59	42.95	41.59	42.74	465818
2022-02-09	42.87	42.87	40.67	41.25	347569
2022-02-10	40.84	41.54	40.66	41.11	223815
2022-02-11	41.11	41.29	40.34	40.50	194457
2022-02-14	40.64	40.90	39.94	40.08	244542
2022-02-15	40.27	40.97	40.27	40.60	134572
2022-02-16	40.41	41.15	40.41	40.78	104472
2022-02-17	40.40	40.57	40.03	40.45	132882
2022-02-18	40.37	41.17	40.37	40.82	278356
2022-02-22	40.80	41.38	40.61	41.08	165094
2022-02-23	41.19	41.53	40.65	40.87	147027
2022-02-24	40.18	40.54	39.55	40.32	238756
2022-02-25	40.47	41.70	40.47	41.60	150889
2022-02-28	40.81	41.98	40.81	41.59	319410
2022-03-01	41.13	41.39	40.04	40.67	282103
2022-03-02	40.70	41.85	40.50	41.39	231273
2022-03-03	41.49	41.76	41.08	41.51	204099
2022-03-04	40.80	41.22	40.45	41.18	208238
2022-03-07	41.24	41.66	40.50	41.22	199955
2022-03-08	41.46	42.00	40.72	40.74	295497
2022-03-09	41.45	41.86	41.21	41.39	213390
2022-03-10	40.97	41.38	40.87	41.12	133092
2022-03-11	41.32	41.81	40.79	40.84	135754
2022-03-14	41.17	41.39	41.00	41.30	121985
2022-03-15	41.59	41.83	40.79	40.72	147956
2022-03-16	40.96	41.05	39.86	40.66	192669
2022-03-17	40.40	41.71	40.38	41.43	174913
2022-03-18	41.25	41.29	40.47	40.98	378615
2022-03-21	41.03	41.64	41.03	41.32	160817
2022-03-22	41.64	41.84	41.05	41.32	245629
2022-03-23	41.24	41.24	40.55	40.61	195630
2022-03-24	40.61	40.93	40.28	40.90	200146
2022-03-25	40.90	41.67	40.90	41.66	171602
2022-03-28	41.67	41.79	41.08	41.64	229735
2022-03-29	42.11	42.33	41.47	41.68	286652
2022-03-30	41.88	42.10	41.40	41.74	221151
2022-03-31	41.66	41.97	41.52	41.83	301363
2022-04-01	41.92	42.62	41.81	42.49	176970
2022-04-04	42.25	42.33	41.11	41.41	207193
2022-04-05	41.27	41.87	40.60	40.74	213342
2022-04-06	40.65	41.32	40.58	40.71	177870
2022-04-07	40.79	40.87	40.30	40.54	223748
2022-04-08	40.71	40.96	40.37	40.45	209710
2022-04-11	40.89	41.45	40.41	40.46	177344
2022-04-12	40.62	41.16	40.32	40.56	197046
2022-04-13	40.53	40.89	40.16	40.79	119551
2022-04-14	40.80	41.19	40.36	40.60	140531
2022-04-18	40.51	40.80	40.25	40.62	115057
2022-04-19	40.76	40.94	40.41	40.78	189215
2022-04-20	41.12	41.47	40.85	41.27	142691
2022-04-21	41.50	41.56	41.00	41.25	120297
2022-04-22	41.00	41.20	40.82	40.91	227850
2022-04-25	40.66	40.97	39.76	40.80	257019
2022-04-26	40.42	40.89	40.31	40.53	225993
2022-04-27	40.56	40.89	40.19	40.31	201547
2022-04-28	40.65	40.77	39.81	40.70	111976
2022-04-29	40.55	40.65	39.68	39.85	144419
2022-05-02	39.82	40.24	39.29	39.81	244698
2022-05-03	39.54	40.39	39.54	40.01	140537
2022-05-04	40.25	41.38	40.01	41.28	136628
2022-05-05	40.79	40.92	39.50	39.80	200330
2022-05-06	38.55	39.09	37.33	37.49	398928
2022-05-09	37.03	38.16	36.80	37.59	290753
2022-05-10	37.83	38.39	37.05	37.65	239217
2022-05-11	37.96	38.45	37.36	37.50	187939
2022-05-12	37.46	37.73	36.96	37.70	199949
2022-05-13	37.87	38.01	37.34	37.85	179906
2022-05-16	37.66	38.26	37.56	37.98	122268
2022-05-17	38.28	38.95	38.22	38.91	159276
2022-05-18	38.94	39.68	38.82	39.48	380431
2022-05-19	39.10	39.49	38.82	39.00	321962
2022-05-20	39.09	39.29	38.54	39.24	217024
2022-05-23	39.45	39.64	38.78	39.35	211686
2022-05-24	39.34	39.77	38.64	39.65	168602
2022-05-25	39.50	40.11	39.37	39.51	194212
2022-05-26	41.00	42.15	40.89	41.88	310784
2022-05-27	41.87	42.24	40.97	41.09	250748
2022-05-31	40.61	41.03	40.31	40.46	226303
2022-06-01	40.28	40.30	39.19	39.52	226773
2022-06-02	39.63	39.63	38.62	38.94	442645
2022-06-03	38.89	38.93	37.61	37.76	218677
2022-06-06	38.07	38.40	37.68	37.84	327608
2022-06-07	37.66	38.03	37.54	37.73	280079
2022-06-08	37.41	37.74	37.20	37.42	220495
2022-06-09	37.19	37.47	36.28	36.38	223704
2022-06-10	36.11	36.47	35.76	36.26	185061
2022-06-13	35.68	36.68	35.34	35.60	224943
2022-06-14	35.41	36.00	34.91	35.21	168132
2022-06-15	35.60	35.74	35.00	35.16	191148
2022-06-16	34.76	35.21	34.22	34.97	366996
2022-06-17	35.43	35.86	35.06	35.46	439666
2022-06-21	35.75	36.03	35.22	35.83	177918
2022-06-22	35.81	36.55	35.60	36.39	237259
2022-06-23	36.44	36.82	36.20	36.63	327874
2022-06-24	36.76	37.98	36.56	37.61	371205
2022-06-27	37.99	38.18	37.60	37.91	201794
2022-06-28	37.98	38.61	37.95	38.44	243533
2022-06-29	38.58	38.58	38.05	38.27	260585
2022-06-30	38.01	38.71	37.59	38.38	231574
2022-07-01	38.13	38.89	38.00	38.82	192144
2022-07-05	38.34	38.48	37.63	38.43	242735
2022-07-06	38.29	38.76	37.94	38.53	181348
2022-07-07	38.72	39.19	37.94	38.06	143301
2022-07-08	37.67	38.01	37.50	37.62	169093
2022-07-11	37.46	37.88	37.26	37.43	137551
2022-07-12	37.15	37.87	37.15	37.56	226163
2022-07-13	37.47	37.61	36.98	37.52	172262
2022-07-14	35.37	35.37	32.61	33.67	752776
2022-07-15	33.91	34.23	32.84	33.67	548805
2022-07-18	33.87	34.02	32.60	32.74	359479
2022-07-19	32.92	34.06	32.76	33.77	273817
2022-07-20	33.64	34.05	33.15	33.97	259171
2022-07-21	33.46	33.97	32.99	33.96	269794
2022-07-22	34.11	34.40	33.37	33.62	214989
2022-07-25	33.64	34.44	33.60	34.34	246512
2022-07-26	34.35	34.76	34.24	34.27	229505
2022-07-27	34.22	34.67	33.99	34.48	220745
2022-07-28	34.72	34.72	33.77	34.47	241290
2022-07-29	34.47	34.70	34.24	34.25	237739
2022-08-01	34.06	34.50	33.82	34.33	176430
2022-08-02	34.13	34.62	33.47	33.48	194930
2022-08-03	33.57	33.57	32.84	33.33	171521
2022-08-04	33.60	33.88	33.17	33.78	353514
2022-08-05	34.72	35.29	33.58	35.20	239339
2022-08-08	35.21	35.58	35.03	35.29	247533
2022-08-09	35.44	36.07	35.44	35.87	246716
2022-08-10	36.48	36.64	35.90	35.98	263941
2022-08-11	36.42	36.91	36.21	36.76	189301
2022-08-12	37.06	37.67	36.74	37.58	162181
2022-08-15	37.19	37.82	37.00	37.51	157756
2022-08-16	37.21	37.95	37.21	37.69	136188
2022-08-17	37.40	37.79	37.33	37.68	135329
2022-08-18	37.56	37.78	37.52	37.62	100243
2022-08-19	37.90	39.51	37.69	38.14	309798
2022-08-22	37.80	38.07	37.53	37.62	232476
2022-08-23	37.40	37.82	37.10	37.19	122350
2022-08-24	37.09	37.15	36.68	37.01	110078
2022-08-25	36.92	37.68	36.92	37.38	145076
2022-08-26	37.50	37.51	36.71	36.81	146303
2022-08-29	36.49	36.59	35.91	36.48	126456
2022-08-30	36.31	36.66	36.14	36.30	107852
2022-08-31	36.29	36.29	35.46	35.77	161614
2022-09-01	35.21	35.78	35.16	35.63	176443
2022-09-02	35.96	36.45	35.35	35.57	140060
2022-09-06	35.86	35.86	34.60	35.03	198188
2022-09-07	34.86	35.80	34.86	35.66	203432
2022-09-08	35.43	36.16	35.37	36.16	136068
2022-09-09	36.43	36.90	36.25	36.72	122279
2022-09-12	37.04	37.33	36.73	37.33	121431
2022-09-13	36.94	37.06	36.09	36.31	131998
2022-09-14	36.40	36.55	35.83	36.17	162121
2022-09-15	35.95	36.36	35.81	35.95	248170
2022-09-16	35.80	36.18	35.43	36.14	496115
2022-09-19	35.82	37.15	35.64	37.10	205907
2022-09-20	36.94	37.39	36.76	37.25	256322
2022-09-21	37.50	37.52	36.68	36.84	427607
2022-09-22	37.00	37.06	36.37	36.56	249860
2022-09-23	36.34	36.44	35.99	36.32	187670
2022-09-26	35.93	36.68	35.62	35.70	208561
2022-09-27	35.82	36.44	35.53	35.77	197000
2022-09-28	35.95	36.14	35.47	35.68	218732
2022-09-29	35.53	35.81	35.04	35.75	128862
2022-09-30	35.87	36.43	35.21	35.29	317001
2022-10-03	35.86	35.99	35.18	35.78	152412
2022-10-04	36.17	37.18	36.17	37.15	233724
2022-10-05	36.72	37.12	36.36	36.41	134068
2022-10-06	36.18	36.31	35.87	36.20	126895
2022-10-07	36.32	36.71	35.63	36.06	213876
2022-10-10	36.27	37.07	36.24	36.90	124707
2022-10-11	36.89	37.84	36.85	37.34	157670
2022-10-12	37.58	37.74	37.17	37.35	159977
2022-10-13	37.00	39.05	36.85	39.00	211722
2022-10-14	39.00	39.61	38.60	38.83	135608
2022-10-17	39.10	39.49	38.76	38.77	208314
2022-10-18	39.16	39.25	38.37	38.64	243366
2022-10-19	38.53	38.91	37.96	38.71	220561
2022-10-20	38.43	38.43	36.71	36.89	169264
2022-10-21	37.12	37.80	36.89	37.63	176143
2022-10-24	37.88	38.51	37.55	38.25	153192
2022-10-25	38.29	38.82	38.14	38.61	160198
2022-10-26	38.95	38.95	37.88	37.90	200019
2022-10-27	38.16	38.75	37.87	38.18	194526
2022-10-28	38.26	39.20	37.91	39.18	370121
2022-10-31	39.09	39.70	38.75	39.46	300404
2022-11-01	39.45	39.96	39.19	39.21	203369
2022-11-02	39.41	40.13	39.14	39.51	205737
2022-11-03	39.13	39.72	38.38	39.67	255888
2022-11-04	38.69	39.37	37.60	38.71	267619
2022-11-07	38.57	39.08	38.12	38.66	217264
2022-11-08	38.86	39.27	38.25	38.40	199760
2022-11-09	38.32	38.59	37.28	37.36	193040
2022-11-10	38.10	38.99	37.62	38.22	198403
2022-11-11	38.28	38.44	37.31	37.68	179431
2022-11-14	37.87	38.13	37.21	37.52	203049
2022-11-15	37.98	38.05	37.02	37.21	233878
2022-11-16	37.30	37.49	37.01	37.29	154954
2022-11-17	37.18	37.63	37.18	37.55	185816
2022-11-18	38.03	38.18	37.24	37.31	156897
2022-11-21	37.47	38.02	37.27	37.50	188459
2022-11-22	37.81	37.92	37.15	37.20	200209
2022-11-23	37.21	37.33	36.94	37.13	133276
2022-11-25	37.46	37.88	36.98	37.60	78561
2022-11-28	37.73	37.96	37.45	37.86	182076
2022-11-29	37.79	38.42	37.72	38.29	128838
2022-11-30	38.14	38.71	37.55	38.59	329633
2022-12-01	38.81	38.82	38.13	38.16	164133
2022-12-02	38.02	38.20	37.92	38.05	134310
2022-12-05	37.89	38.08	37.02	37.40	170220
2022-12-06	37.55	37.55	36.96	37.09	137627
2022-12-07	36.98	37.51	36.80	37.28	392038
2022-12-08	37.52	38.02	37.32	37.75	158890
2022-12-09	37.50	37.89	37.22	37.54	195292
2022-12-12	37.50	37.50	37.02	37.15	226147
2022-12-13	37.49	37.70	36.73	36.52	263641
2022-12-14	36.31	36.64	35.97	36.26	289490
2022-12-15	36.08	36.12	35.62	36.12	300092
2022-12-16	35.74	35.97	35.01	35.74	839450
2022-12-19	35.89	36.91	35.71	36.72	227615
2022-12-20	36.99	37.31	36.70	36.93	174094
2022-12-21	37.25	38.01	37.11	38.00	182929
2022-12-22	37.93	37.93	36.91	37.74	171543
2022-12-23	37.66	37.99	37.61	37.94	91759
2022-12-27	37.94	38.29	37.59	37.68	124772
2022-12-28	37.81	37.86	37.41	37.42	135869
2022-12-29	37.55	38.03	37.52	37.81	110218
2022-12-30	37.81	37.93	37.30	37.37	137878
2023-01-03	37.43	37.69	37.10	37.60	165862
2023-01-04	37.71	37.89	37.34	37.44	112713
2023-01-05	37.41	37.41	36.92	36.96	171845
2023-01-06	37.24	37.96	37.18	37.88	112985
2023-01-09	37.98	37.98	37.12	37.19	141650
2023-01-10	37.16	37.61	37.01	37.50	177944
2023-01-11	37.59	37.65	37.19	37.47	130708
2023-01-12	37.69	37.81	37.25	37.61	169289
2023-01-13	37.54	38.16	37.20	37.92	91933
2023-01-17	38.19	38.57	37.97	38.06	198024
2023-01-18	38.06	38.22	36.48	36.68	153245
2023-01-19	36.46	36.91	36.24	36.67	144398
2023-01-20	36.87	36.92	36.25	36.92	158591
2023-01-23	37.02	37.02	35.93	36.00	213428
2023-01-24	36.12	36.47	35.66	36.05	214835
2023-01-25	32.71	33.90	32.21	33.65	580346
2023-01-26	33.84	34.54	33.72	34.06	344114
2023-01-27	34.13	34.31	33.71	33.88	295309
2023-01-30	33.89	35.23	33.89	35.23	378054
2023-01-31	35.35	35.75	35.07	35.61	324329
2023-02-01	35.25	35.77	35.04	35.36	227492
2023-02-02	35.26	35.82	34.66	35.81	312136
2023-02-03	35.82	36.46	35.55	36.30	251594
2023-02-06	36.35	36.54	35.89	35.99	173419
2023-02-07	35.62	36.50	35.58	36.23	219725
2023-02-08	34.07	36.19	33.34	35.53	334777
2023-02-09	35.49	36.25	35.46	36.13	338582
2023-02-10	36.13	36.53	35.79	36.16	400450
2023-02-13	35.98	36.68	35.98	36.45	213037
2023-02-14	36.42	37.14	36.37	37.00	346392
2023-02-15	36.76	37.82	36.60	37.63	259047
2023-02-16	37.18	38.28	37.18	37.99	215991
2023-02-17	38.24	38.27	37.81	38.11	279452
2023-02-21	37.80	37.95	36.75	36.77	367299
2023-02-22	36.72	37.25	36.66	36.67	244872
2023-02-23	36.81	37.07	36.32	36.53	196600
2023-02-24	36.22	37.04	36.17	37.03	179568
2023-02-27	37.30	37.38	36.52	36.67	126860
2023-02-28	36.67	37.16	36.45	36.96	184485
2023-03-01	36.71	36.85	36.21	36.54	139389
2023-03-02	36.45	36.45	36.17	36.37	121438
2023-03-03	36.32	36.77	36.00	36.72	158915
2023-03-06	36.95	37.02	36.42	36.68	297913
2023-03-07	36.56	36.60	36.19	36.55	200042
2023-03-08	36.66	36.66	35.56	35.98	208271
2023-03-09	35.93	35.96	35.53	35.65	176175
2023-03-10	35.29	35.42	34.72	35.04	237161
2023-03-13	34.24	34.41	33.56	33.92	372409
2023-03-14	34.78	35.04	34.19	34.07	247399
2023-03-15	33.21	33.76	32.68	33.73	424025
2023-03-16	33.44	34.69	33.00	34.13	312590
2023-03-17	33.82	33.89	32.31	32.63	922382
2023-03-20	33.03	34.01	33.03	33.76	271277
2023-03-21	34.30	34.82	33.98	34.04	206708
2023-03-22	33.98	34.27	33.10	33.12	180397
2023-03-23	33.09	33.21	32.31	32.35	190704
2023-03-24	32.12	32.90	32.02	32.85	160441
2023-03-27	33.38	33.38	32.97	33.13	162263
2023-03-28	33.02	33.40	32.85	33.02	124397
2023-03-29	33.24	33.30	32.86	33.27	167415
2023-03-30	33.50	33.61	33.10	33.24	157124
2023-03-31	33.30	33.54	33.15	33.48	189346
2023-04-03	33.48	34.17	33.48	33.89	295699
2023-04-04	34.15	34.17	32.75	32.99	281155
2023-04-05	32.60	32.99	32.60	32.80	318144
2023-04-06	32.94	33.65	32.94	33.32	471021
2023-04-10	33.22	33.54	33.12	33.53	208207
2023-04-11	33.63	33.63	33.13	33.18	146739
2023-04-12	33.28	33.65	33.15	33.36	187689
2023-04-13	33.12	33.53	32.77	33.51	175704
2023-04-14	33.68	33.84	32.41	32.66	168660
2023-04-17	32.58	33.28	32.25	33.28	209819
2023-04-18	33.22	33.34	32.78	32.95	148343
2023-04-19	33.05	33.38	32.77	33.29	134860
2023-04-20	33.26	33.44	32.92	33.27	168249
2023-04-21	33.23	33.23	31.25	31.82	306078
2023-04-24	31.76	32.33	31.70	31.88	237280
2023-04-25	31.67	32.08	31.57	31.65	144938
2023-04-26	31.39	31.75	30.65	30.77	223718
2023-04-27	30.82	31.22	30.67	31.06	224689
2023-04-28	31.18	31.50	31.05	31.28	230493
2023-05-01	31.35	31.82	31.21	31.59	276563
2023-05-02	31.50	31.59	30.61	30.94	243036
2023-05-03	30.84	32.80	30.84	32.45	262616
2023-05-04	32.31	32.55	31.60	32.39	200070
2023-05-05	32.93	33.25	32.64	33.15	183556
2023-05-08	33.34	33.51	32.82	32.96	195588
2023-05-09	32.96	33.57	32.77	33.26	192850
2023-05-10	33.37	33.38	32.78	33.33	206790
2023-05-11	33.11	33.36	32.74	33.31	121717
2023-05-12	33.52	33.59	32.86	33.24	100546
2023-05-15	33.37	33.50	33.02	33.18	120891
2023-05-16	33.07	33.16	32.68	32.97	89500
2023-05-17	33.15	33.28	32.88	33.10	217257
2023-05-18	32.96	33.19	32.76	33.10	270304
2023-05-19	33.41	33.59	32.76	32.88	138394
2023-05-22	32.95	32.95	32.29	32.65	162326
2023-05-23	32.60	32.83	32.13	32.13	172683
2023-05-24	32.11	32.11	31.44	31.45	149092
2023-05-25	31.26	31.32	30.69	30.87	298118
2023-05-26	30.93	31.04	30.50	30.72	642510
2023-05-30	30.77	31.42	30.75	31.39	367347
2023-05-31	31.41	31.86	30.01	30.05	328196
2023-06-01	30.27	30.91	29.99	30.48	244145
2023-06-02	30.87	31.55	30.86	31.20	315622
2023-06-05	31.00	30.94	30.37	31.20	328461
2023-06-06	30.87	31.56	30.77	31.46	249480
2023-06-07	31.66	32.19	31.51	32.00	314090
2023-06-08	31.92	32.10	31.29	31.61	274036
2023-06-09	31.37	31.74	31.23	31.45	178940
2023-06-12	31.35	31.42	30.91	31.00	224018
2023-06-13	30.94	31.75	30.77	30.79	294637
2023-06-14	30.67	30.86	29.85	29.91	246121
2023-06-15	29.69	29.94	29.37	29.64	894857
2023-06-16	29.80	30.58	29.75	30.45	924193
2023-06-20	30.57	30.57	29.54	29.56	427245
2023-06-21	29.43	29.77	28.98	29.63	290912
2023-06-22	29.67	29.72	29.24	29.70	405242
2023-06-23	29.54	29.73	28.90	29.07	485844
2023-06-26	29.04	29.55	29.04	29.27	420440
2023-06-27	29.42	29.90	29.22	29.55	224599
2023-06-28	29.44	29.44	28.72	29.18	234468
2023-06-29	29.35	29.78	29.35	29.76	151670
2023-06-30	29.94	30.00	29.58	29.66	192958
2023-07-03	29.41	29.87	29.41	29.76	100127
2023-07-05	29.44	29.69	29.29	29.42	232629
2023-07-06	29.31	29.42	29.06	29.19	145963
2023-07-07	29.04	29.26	28.75	29.07	242388
2023-07-10	28.99	29.26	28.83	28.90	205754
2023-07-11	28.83	29.05	28.70	28.78	181089
2023-07-12	28.96	29.15	28.38	28.38	250392
2023-07-13	28.22	28.74	28.22	28.72	585986
2023-07-14	28.85	28.94	28.30	28.78	325136
2023-07-17	28.78	29.18	28.67	28.73	186709
2023-07-18	28.77	29.26	28.77	29.03	139046
2023-07-19	29.08	29.40	29.07	29.29	296080
2023-07-20	29.46	29.69	29.34	29.64	226684
2023-07-21	29.56	29.75	28.93	29.32	538956
2023-07-24	29.35	29.97	29.35	29.69	373771
2023-07-25	29.59	29.86	29.28	29.36	235406
2023-07-26	29.45	29.99	29.45	29.78	170185
2023-07-27	29.87	29.89	29.63	29.86	271938
2023-07-28	30.11	30.35	29.83	29.99	269408
2023-07-31	29.92	30.25	29.92	30.13	274336
2023-08-01	30.24	30.26	29.72	29.94	204139
2023-08-02	29.50	29.50	28.14	28.70	476088
2023-08-03	28.45	28.48	28.07	28.45	316770
2023-08-04	28.35	28.89	28.24	28.81	225068
2023-08-07	28.82	29.32	28.82	29.08	211393
2023-08-08	28.81	28.95	28.45	28.79	158534
2023-08-09	28.65	28.87	28.51	28.72	177134
2023-08-10	28.81	29.26	28.67	29.26	296388
2023-08-11	29.24	29.81	29.18	29.38	262168
2023-08-14	29.37	29.37	28.71	28.78	243404
2023-08-15	28.52	28.52	28.26	28.32	167505
2023-08-16	28.19	28.56	28.19	28.40	163325
2023-08-17	28.48	28.80	28.41	28.64	165482
2023-08-18	28.52	28.82	28.50	28.50	160869
2023-08-21	28.43	28.55	28.30	28.37	149753
2023-08-22	28.24	28.40	27.97	28.02	151020
2023-08-23	28.03	28.11	27.85	27.94	144694
2023-08-24	27.81	28.59	27.81	28.57	195100
2023-08-25	28.68	28.85	28.50	28.85	148318
2023-08-28	28.89	29.16	28.80	28.90	217874
2023-08-29	29.04	29.04	28.71	28.85	109988
2023-08-30	28.81	29.02	28.60	28.83	102865
2023-08-31	28.82	29.14	28.58	28.66	143971
2023-09-01	28.81	29.23	28.81	29.17	169027
2023-09-05	29.00	29.05	28.18	28.31	208664
2023-09-06	28.46	28.63	28.25	28.57	157221
2023-09-07	28.61	28.76	28.41	28.52	274840
2023-09-08	28.53	28.99	28.33	28.48	312373
2023-09-11	28.62	28.97	28.51	28.63	308864
2023-09-12	28.76	29.11	28.73	29.02	173075
2023-09-13	29.22	29.26	28.79	28.48	294368
2023-09-14	28.84	29.20	28.27	29.19	274019
2023-09-15	29.15	29.51	28.94	29.40	698296
2023-09-18	29.46	29.46	28.72	28.79	280675
2023-09-19	28.88	29.23	28.87	29.05	199071
2023-09-20	29.18	29.66	29.14	29.28	154491
2023-09-21	29.25	29.55	29.05	29.48	173089
2023-09-22	29.59	29.91	29.56	29.73	203402
2023-09-25	29.64	29.77	29.45	29.46	155664
2023-09-26	29.69	30.19	29.69	29.78	268865
2023-09-27	29.85	30.00	29.21	29.55	185397
2023-09-28	29.60	30.06	29.60	29.80	367975
2023-09-29	29.77	29.90	29.27	29.38	269829
2023-10-02	29.28	29.28	28.56	29.00	263652
2023-10-03	28.96	29.02	28.53	28.67	206124
2023-10-04	28.67	29.07	28.50	28.95	167591
2023-10-05	28.93	29.50	28.93	29.48	206303
2023-10-06	29.40	29.74	28.49	29.48	101515
2023-10-09	29.49	29.86	29.49	29.70	114176
2023-10-10	29.74	29.87	29.50	29.73	188065
2023-10-11	29.74	30.35	29.74	30.33	118266
2023-10-12	30.36	30.50	29.88	30.24	184588
2023-10-13	30.47	30.91	30.40	30.83	159598
2023-10-16	30.97	31.74	30.97	31.67	175313
2023-10-17	31.60	32.24	31.27	32.05	221116
2023-10-18	31.93	32.34	31.60	32.12	134682
2023-10-19	31.95	32.13	31.51	31.58	395879
2023-10-20	31.67	31.67	31.14	31.23	191984
2023-10-23	31.03	31.32	30.95	30.97	244709
2023-10-24	31.11	31.45	31.08	31.23	196523
2023-10-25	31.14	31.90	31.13	31.76	167389
2023-10-26	31.84	32.09	31.35	31.67	195114
2023-10-27	31.53	31.60	30.70	30.96	164370
2023-10-30	31.29	31.40	31.05	31.31	132374
2023-10-31	31.32	31.84	31.10	31.73	149626
2023-11-01	31.63	32.14	31.40	31.78	159575
2023-11-02	31.95	32.14	31.59	31.97	255163
2023-11-03	32.70	33.07	31.68	33.00	295430
2023-11-06	33.01	33.51	32.83	33.12	266486
2023-11-07	33.09	33.82	32.67	32.68	174748
2023-11-08	32.74	32.77	32.26	32.49	108212
2023-11-09	32.45	32.59	31.83	31.86	190176
2023-11-10	31.89	32.26	31.53	32.20	299999
2023-11-13	32.11	32.33	31.97	32.20	313364
2023-11-14	32.58	33.01	32.53	32.93	207351
2023-11-15	32.81	32.91	32.47	32.63	156348
2023-11-16	32.69	33.00	32.21	32.74	267038
2023-11-17	32.82	33.24	32.49	32.50	301617
2023-11-20	32.41	32.59	32.13	32.46	185132
2023-11-21	32.50	32.88	32.29	32.49	105356
2023-11-22	32.54	33.31	32.54	33.30	192244
2023-11-24	33.43	33.61	33.22	33.44	50513
2023-11-27	33.34	33.65	33.22	33.58	138779
2023-11-28	33.58	33.58	32.99	33.14	148346
2023-11-29	33.16	33.49	32.82	32.93	136437
2023-11-30	33.06	33.48	32.83	33.46	247804
2023-12-01	33.34	33.74	33.05	33.37	175955
2023-12-04	33.23	33.80	32.97	33.67	192452
2023-12-05	33.61	33.89	33.41	33.46	287487
2023-12-06	33.52	33.94	33.03	33.07	251978
2023-12-07	33.24	33.30	32.85	33.27	173210
2023-12-08	33.34	33.54	33.10	33.21	156568
2023-12-11	33.28	33.43	33.09	33.34	194425
2023-12-12	33.41	33.68	33.16	33.12	221236
2023-12-13	33.19	33.85	32.99	33.78	336638
2023-12-14	34.26	34.30	33.09	33.13	209586
2023-12-15	33.06	33.14	32.29	32.51	570706
2023-12-18	32.66	33.00	32.36	32.93	316414
2023-12-19	32.89	33.15	32.51	32.54	497767
2023-12-20	32.51	33.21	32.30	32.47	265834
2023-12-21	32.43	32.76	31.94	32.53	204067
2023-12-22	32.78	33.03	32.16	32.69	201719
2023-12-26	32.91	33.01	32.57	32.77	139220
2023-12-27	32.90	32.90	32.20	32.49	114743
2023-12-28	32.50	32.78	32.50	32.61	115201
2023-12-29	32.63	32.84	32.43	32.70	155242
2024-01-02	32.66	33.64	32.57	33.60	231602
2024-01-03	33.76	33.91	33.06	33.06	167063
2024-01-04	33.38	33.70	33.15	33.28	153363
2024-01-05	33.30	33.78	33.16	33.23	129195
2024-01-08	33.26	33.77	33.15	33.76	159194
2024-01-09	33.45	33.45	32.56	32.80	154148
2024-01-10	32.63	32.90	32.44	32.88	114931
2024-01-11	32.76	33.02	32.49	33.00	152233
2024-01-12	33.45	33.65	33.19	33.43	153957
2024-01-16	33.40	33.61	33.01	33.11	166778
2024-01-17	32.86	33.58	32.76	33.37	158114
2024-01-18	33.26	33.76	33.06	33.72	152940
2024-01-19	33.98	34.04	33.69	34.02	168984
2024-01-22	34.23	35.33	34.15	35.29	296555
2024-01-23	35.56	35.81	34.71	34.74	248164
2024-01-24	35.00	35.38	34.87	35.21	162233
2024-01-25	35.41	35.68	34.99	35.26	181706
2024-01-26	35.42	35.45	34.86	34.98	113889
2024-01-29	36.04	38.13	35.88	37.18	361798
2024-01-30	36.98	37.55	36.68	37.50	151461
2024-01-31	37.60	38.00	36.78	36.83	179719
2024-02-01	36.60	36.60	35.72	36.36	205689
2024-02-02	36.17	36.49	36.05	36.19	129496
2024-02-05	35.74	35.82	35.21	35.40	186512
2024-02-06	35.29	35.74	35.29	35.59	114812
2024-02-07	35.52	35.86	35.35	35.83	221179
2024-02-08	37.00	37.26	35.42	37.03	336534
2024-02-09	36.96	37.44	36.34	37.38	193199
2024-02-12	37.45	38.29	37.42	37.72	316812
2024-02-13	37.43	37.53	36.42	36.83	283000
2024-02-14	37.10	37.41	36.84	37.13	201911
2024-02-15	37.18	37.97	37.12	37.60	185614
2024-02-16	37.46	37.75	36.82	36.83	347968
2024-02-20	36.56	37.25	36.39	36.46	160661
2024-02-21	36.52	36.64	36.30	36.63	156487
2024-02-22	36.42	36.84	36.18	36.72	366946
2024-02-23	36.90	37.11	36.64	36.77	136648
2024-02-26	36.62	36.78	36.00	36.28	210438
2024-02-27	36.26	36.62	36.12	36.56	119573
2024-02-28	36.29	37.07	36.29	36.72	205713
2024-02-29	37.00	37.00	36.00	36.19	222662
2024-03-01	36.22	36.29	35.48	35.66	156685
2024-03-04	35.88	36.25	35.51	35.60	159822
2024-03-05	35.51	35.70	35.22	35.31	199308
2024-03-06	35.51	35.56	35.16	35.39	312360
2024-03-07	35.50	35.59	34.93	35.22	244413
2024-03-08	35.24	35.28	34.59	35.11	314405
2024-03-11	34.84	35.29	34.83	34.89	193155
2024-03-12	34.66	35.53	34.30	35.52	412587
2024-03-13	35.45	35.59	35.02	34.85	189810
2024-03-14	34.74	34.93	34.50	34.68	224787
2024-03-15	34.56	35.30	34.56	35.22	423248
2024-03-18	35.24	35.40	34.90	35.16	278413
2024-03-19	35.24	35.69	35.24	35.47	340369
2024-03-20	35.25	35.88	35.25	35.56	241632
2024-03-21	35.77	35.92	35.51	35.71	154354
2024-03-22	35.79	35.91	35.24	35.27	124636
2024-03-25	35.37	35.79	35.37	35.74	111400
2024-03-26	35.76	36.20	35.76	36.08	219407
2024-03-27	36.23	36.98	36.17	36.62	282124
2024-03-28	36.55	37.00	36.55	36.99	257994
2024-04-01	36.96	36.96	36.27	36.57	152393
2024-04-02	36.52	36.63	36.17	36.62	216442
2024-04-03	36.50	36.76	36.31	36.55	203568
2024-04-04	36.90	37.10	36.15	36.15	169854
2024-04-05	35.73	36.10	35.65	35.84	130608
2024-04-08	35.79	35.98	35.67	35.68	116832
2024-04-09	35.81	35.85	35.26	35.28	179825
2024-04-10	34.95	35.23	34.77	35.21	259336
2024-04-11	35.14	35.14	34.25	34.28	128037
2024-04-12	34.21	34.67	34.14	34.15	245152
2024-04-15	34.40	34.58	33.85	34.11	163907
2024-04-16	33.95	34.55	33.89	34.52	216677
2024-04-17	34.60	34.77	34.34	34.48	328300
2024-04-18	34.66	35.47	34.66	35.40	249478
2024-04-19	35.50	36.41	35.50	36.36	255393
2024-04-22	36.41	36.61	36.36	36.43	192963
2024-04-23	36.50	36.99	36.50	36.82	225389
2024-04-24	36.88	37.31	36.80	37.22	227016
2024-04-25	37.14	37.31	36.55	36.76	219260
2024-04-26	36.61	36.79	36.46	36.74	147938
2024-04-29	36.77	37.01	36.67	36.85	145311
2024-04-30	36.80	36.94	36.57	36.86	135591
2024-05-01	37.05	37.90	37.05	37.73	178599
2024-05-02	37.90	38.18	37.48	37.85	241465
2024-05-03	37.92	37.92	37.30	37.52	225017
2024-05-06	37.83	38.40	37.73	38.32	287813
2024-05-07	38.33	38.97	38.33	38.80	258662
2024-05-08	38.82	39.25	38.72	39.17	225474
2024-05-09	36.28	37.48	34.93	35.57	680228
2024-05-10	35.20	35.56	34.60	35.16	338184
2024-05-13	35.27	35.52	34.87	35.02	300559
2024-05-14	35.33	35.33	34.52	34.60	237165
2024-05-15	34.58	35.21	34.42	35.12	201080
2024-05-16	35.18	35.28	34.82	34.84	167092
2024-05-17	34.84	35.08	34.61	34.85	158339
2024-05-20	34.96	34.96	34.32	34.35	392647
2024-05-21	34.44	34.69	34.15	34.15	228905
2024-05-22	34.03	34.60	33.82	34.15	138424
2024-05-23	34.05	34.11	33.42	33.65	142610
2024-05-24	33.96	33.98	33.53	33.76	150759
2024-05-28	34.09	34.31	33.54	34.12	195592
2024-05-29	33.90	34.05	33.59	33.98	133545
2024-05-30	34.09	34.45	33.98	34.00	209179
2024-05-31	34.01	34.43	33.70	34.17	372118
2024-06-03	34.26	34.31	33.37	34.00	355792
2024-06-04	33.94	34.26	33.91	34.01	193097
2024-06-05	34.21	34.21	33.54	34.00	135534
2024-06-06	33.94	34.26	33.60	34.25	238953
2024-06-07	34.14	34.46	34.11	34.25	365258
2024-06-10	33.97	34.09	33.67	33.69	188059
2024-06-11	33.52	33.95	33.41	33.81	464451
2024-06-12	34.18	34.47	33.78	33.61	339309
2024-06-13	33.61	33.75	33.25	33.39	227205
2024-06-14	33.09	33.22	32.62	32.78	331463
2024-06-17	32.81	33.35	32.81	33.05	242238
2024-06-18	33.18	33.56	33.00	33.32	334373
2024-06-20	33.42	33.64	33.30	33.46	198673
2024-06-21	33.18	33.31	33.03	33.16	768899
2024-06-24	33.27	33.56	32.89	33.21	271083
2024-06-25	33.21	33.21	32.64	32.64	236099
2024-06-26	32.63	32.63	32.03	32.35	280890
2024-06-27	32.63	33.22	32.21	33.09	280912
2024-06-28	32.86	32.93	32.26	32.62	529318
2024-07-01	32.82	33.08	32.20	32.35	240243
2024-07-02	32.22	32.60	32.22	32.49	135478
2024-07-03	32.68	32.68	32.03	32.13	92494
2024-07-05	32.02	32.18	31.81	32.18	227715
2024-07-08	32.37	32.94	32.19	32.20	252184
2024-07-09	32.19	32.62	32.16	32.35	129421
2024-07-10	32.35	32.71	32.35	32.71	128806
2024-07-11	33.06	33.53	32.94	33.39	247760
2024-07-12	33.68	33.96	33.50	33.55	164295
2024-07-15	33.92	34.51	33.77	34.10	289327
2024-07-16	34.24	35.08	34.13	34.92	404834
2024-07-17	34.96	35.84	34.86	35.24	278217
2024-07-18	34.96	35.93	34.90	34.96	186107
2024-07-19	34.84	34.91	34.12	34.22	208618
2024-07-22	34.38	34.46	34.02	34.29	144167
2024-07-23	34.15	34.88	34.03	34.74	226405
2024-07-24	34.73	34.88	34.30	34.32	153727
2024-07-25	34.48	35.10	34.48	34.57	193847
2024-07-26	32.64	34.55	32.64	34.08	545925
2024-07-29	34.31	34.48	33.54	33.66	210869
2024-07-30	33.86	34.92	33.86	34.77	210119
2024-07-31	34.80	35.10	34.39	34.57	222253
2024-08-01	34.66	34.80	33.47	33.83	280954
2024-08-02	33.31	33.79	33.12	33.42	276841
2024-08-05	32.74	32.79	31.95	32.76	295552
2024-08-06	34.08	34.11	33.14	33.74	370588
2024-08-07	33.78	34.21	33.63	33.90	270873
2024-08-08	33.53	34.40	33.06	33.40	198502
2024-08-09	33.29	33.76	33.18	33.74	200861
2024-08-12	33.86	34.22	33.06	33.41	311948
2024-08-13	33.61	33.61	33.17	33.31	195526
2024-08-14	33.50	33.63	33.34	33.42	186498
2024-08-15	33.79	33.95	33.50	33.91	253973
2024-08-16	33.96	34.19	33.80	34.13	255938
2024-08-19	34.16	34.32	33.96	33.99	160926
2024-08-20	33.90	33.93	33.59	33.62	99281
2024-08-21	33.78	34.09	33.52	34.09	162186
2024-08-22	34.10	34.32	33.87	34.10	210727
2024-08-23	34.23	34.82	34.14	34.45	285636
2024-08-26	34.60	34.79	34.41	34.42	190912
2024-08-27	34.44	34.62	34.27	34.55	168211
2024-08-28	34.50	35.04	34.43	35.01	239050
2024-08-29	35.11	35.46	34.75	35.28	211028
2024-08-30	35.38	35.65	35.27	35.61	175776
2024-09-03	35.45	36.24	35.42	36.22	666035
2024-09-04	36.30	36.48	35.83	35.95	199809
2024-09-05	36.20	36.20	35.51	35.52	195613
2024-09-06	35.60	35.70	34.76	34.92	232256
2024-09-09	34.86	34.96	34.14	34.14	316531
2024-09-10	34.16	34.28	33.86	33.97	200133
2024-09-11	33.80	33.87	33.00	33.17	255662
2024-09-12	33.31	33.68	33.05	33.66	260564
2024-09-13	33.93	34.05	33.75	33.64	198962
2024-09-16	33.97	34.27	33.65	34.13	225676
2024-09-17	34.27	34.42	33.97	34.08	251891
2024-09-18	34.23	34.63	34.08	34.23	200956
2024-09-19	34.49	34.60	34.22	34.59	236870
2024-09-20	34.56	34.84	34.38	34.75	971545
2024-09-23	34.70	35.41	34.61	35.40	264627
2024-09-24	35.47	35.53	34.91	35.04	369152
2024-09-25	35.20	35.49	34.86	35.48	371881
2024-09-26	35.47	35.94	35.47	35.74	404584
2024-09-27	35.90	36.14	35.23	35.53	331946
2024-09-30	35.56	35.56	34.93	34.95	388691
2024-10-01	34.80	35.03	34.36	35.01	300696
2024-10-02	35.22	35.55	35.04	35.51	238687
2024-10-03	35.30	35.30	34.76	35.13	242281
2024-10-04	35.35	35.92	35.35	35.88	226016
2024-10-07	35.76	35.76	34.19	34.36	263739
2024-10-08	34.56	34.68	34.29	34.59	150982
2024-10-09	34.46	35.14	34.42	35.04	162901
2024-10-10	35.18	35.18	34.71	34.72	289093
2024-10-11	34.99	35.29	34.86	34.89	139616
2024-10-14	34.91	35.42	34.84	35.41	178806
2024-10-15	35.33	36.29	35.31	36.02	238194
2024-10-16	36.02	36.91	36.02	36.69	258065
2024-10-17	37.00	37.35	36.57	37.35	232479
2024-10-18	37.39	37.39	36.81	36.96	176866
2024-10-21	36.97	37.13	36.53	36.66	191934
2024-10-22	36.41	36.65	36.04	36.35	446392
2024-10-23	36.35	37.07	36.29	37.01	228927
2024-10-24	37.20	37.56	37.14	37.54	253452
2024-10-25	37.72	37.79	36.92	37.13	289172
2024-10-28	37.29	37.81	37.20	37.40	235567
2024-10-29	37.29	37.57	37.15	37.30	117811
2024-10-30	37.49	38.16	37.49	37.64	138943
2024-10-31	37.77	37.82	37.22	37.24	205489
2024-11-01	37.24	37.68	37.17	37.35	217092
2024-11-04	37.21	37.65	37.21	37.38	198112
2024-11-05	39.37	39.48	37.80	39.27	342453
2024-11-06	41.46	43.26	41.46	42.64	615060
2024-11-07	42.40	43.04	41.58	41.70	328530
2024-11-08	41.94	41.94	40.77	40.79	512861
2024-11-11	41.54	42.36	41.21	42.31	451263
2024-11-12	41.90	42.44	41.70	42.06	361422
2024-11-13	42.05	42.38	40.81	40.83	233254
2024-11-14	41.05	41.27	40.76	40.94	232369
2024-11-15	41.17	41.57	41.08	41.30	268174
2024-11-18	41.39	41.49	40.43	40.61	361362
2024-11-19	40.26	40.85	39.93	40.47	213100
2024-11-20	40.48	40.58	40.14	40.38	150976
2024-11-21	40.75	41.25	40.57	40.93	154721
2024-11-22	41.01	41.58	41.01	41.43	183859
2024-11-25	41.67	42.03	41.20	41.27	218228
2024-11-26	41.30	41.52	40.94	41.42	186617
2024-11-27	41.58	41.87	41.46	41.84	216265
2024-11-29	41.87	42.16	41.75	41.87	125835
2024-12-02	41.97	42.13	41.04	41.12	202796
2024-12-03	41.21	41.61	40.65	41.05	182748
2024-12-04	40.48	41.37	40.48	41.25	128245
2024-12-05	41.25	41.70	41.18	41.57	187034
2024-12-06	41.56	41.65	40.88	41.56	187497
2024-12-09	41.80	41.95	41.48	41.85	264779
2024-12-10	41.69	41.69	40.75	41.35	285245
2024-12-11	41.55	41.75	41.14	41.59	304039
2024-12-12	41.71	41.98	41.23	41.38	182513
2024-12-13	41.52	42.05	41.43	41.12	288980
2024-12-16	41.35	41.61	40.78	41.59	191973
2024-12-17	41.18	41.33	40.28	40.39	231090
2024-12-18	40.48	40.73	38.98	39.10	285737
2024-12-19	39.54	39.86	39.29	39.43	205245
2024-12-20	39.05	40.07	39.05	39.54	548486
2024-12-23	39.47	39.65	39.22	39.50	137586
2024-12-24	39.51	39.75	39.37	39.70	58595
2024-12-26	39.26	39.88	39.26	39.75	90502
2024-12-27	39.49	39.81	39.04	39.26	179208
2024-12-30	39.03	39.33	38.71	39.16	107039
2024-12-31	39.30	39.71	39.19	39.23	105493
2025-01-02	39.40	39.48	38.68	38.69	131549
2025-01-03	38.94	39.10	38.68	38.99	175000
2025-01-06	38.89	39.05	37.77	37.78	175541
2025-01-07	37.91	38.13	37.55	38.07	214262
2025-01-08	38.02	38.02	37.35	37.76	111134
2025-01-10	37.17	37.26	36.20	36.56	158909
2025-01-13	36.52	37.23	36.52	37.16	160651
2025-01-14	37.42	37.85	37.19	37.83	176860
2025-01-15	38.45	38.45	37.82	38.03	107795
2025-01-16	37.89	38.51	37.89	38.50	203088
2025-01-17	38.64	38.88	37.98	38.17	149126
2025-01-21	38.50	38.90	38.17	38.23	125247
2025-01-22	38.05	38.05	37.38	37.45	140331
2025-01-23	37.29	37.75	37.21	37.72	147464
2025-01-24	37.55	38.04	37.46	38.02	147799
2025-01-27	38.36	39.08	38.16	38.82	163128
2025-01-28	38.80	39.26	38.75	38.79	172848
2025-01-29	38.55	39.11	38.20	38.67	150101
2025-01-30	39.09	39.23	38.76	38.95	150400
2025-01-31	38.70	38.98	38.33	38.63	135205
2025-02-03	37.37	38.31	37.36	37.96	180706
2025-02-04	37.90	38.36	37.82	38.10	154513
2025-02-05	38.07	38.90	37.93	38.83	270673
2025-02-06	40.70	41.31	38.90	40.82	342649
2025-02-07	40.76	41.30	40.42	41.16	411491
2025-02-10	41.41	41.77	40.93	41.72	271449
2025-02-11	41.54	42.81	41.21	42.43	224416
2025-02-12	42.04	42.10	40.53	40.55	231361
2025-02-13	40.73	41.27	40.41	41.25	149923
2025-02-14	41.36	41.65	40.87	41.14	247149
2025-02-18	41.03	41.45	40.80	41.40	187173
2025-02-19	41.12	41.48	40.40	41.20	195025
2025-02-20	41.17	41.17	39.83	40.53	164110
2025-02-21	40.83	40.83	39.73	39.79	208413
2025-02-24	39.89	40.77	39.89	40.43	202192
2025-02-25	40.78	41.33	40.66	40.76	261445
2025-02-26	40.68	40.99	40.15	40.54	131352
2025-02-27	40.39	41.49	40.39	41.43	141735
2025-02-28	41.56	42.46	41.50	42.33	241554
2025-03-03	42.49	43.53	42.18	42.68	218074
2025-03-04	42.54	42.54	41.45	41.48	308285
2025-03-05	41.58	42.09	41.30	41.65	173147
2025-03-06	41.41	41.84	41.23	41.32	192820
2025-03-07	41.27	41.92	40.82	41.73	170521
2025-03-10	41.20	41.74	40.60	40.75	349658
2025-03-11	40.92	41.37	40.58	41.19	201695
2025-03-12	41.21	41.21	39.99	40.41	183885
2025-03-13	40.59	41.13	40.53	40.98	163587
2025-03-14	41.43	42.00	41.07	41.59	163594
2025-03-17	41.26	42.12	41.12	41.90	161095
2025-03-18	41.95	42.11	41.43	41.57	153956
2025-03-19	41.45	41.63	41.05	41.49	173034
2025-03-20	40.99	41.94	40.74	41.34	183433
2025-03-21	41.21	41.50	40.66	41.23	586717
2025-03-24	41.47	42.18	41.47	42.04	157208
2025-03-25	42.05	42.68	41.91	42.20	170902
2025-03-26	42.51	43.13	42.43	42.58	140764
2025-03-27	42.62	43.28	42.43	43.12	127001
2025-03-28	43.01	43.19	42.28	42.63	111716
2025-03-31	42.36	42.97	42.22	42.73	176602
2025-04-01	42.55	43.46	42.27	43.44	208526
2025-04-02	42.94	43.69	42.94	43.46	175079
2025-04-03	42.45	43.47	42.17	43.07	256564
2025-04-04	41.61	42.76	40.97	41.43	731113
2025-04-07	40.40	42.31	40.01	40.42	505253
2025-04-08	41.58	41.99	39.42	39.65	409925
2025-04-09	39.36	41.81	39.00	40.29	582145
2025-04-10	39.80	40.78	39.33	39.89	380082
2025-04-11	39.79	40.01	38.84	39.38	246771
2025-04-14	39.63	40.78	39.63	40.51	189333
2025-04-15	40.67	41.12	40.40	40.75	176747
2025-04-16	41.01	41.20	40.16	40.41	216064
2025-04-17	40.32	40.74	39.82	39.95	283099
2025-04-21	39.86	40.11	38.76	38.84	238520
2025-04-22	39.33	40.60	38.88	40.30	217450
2025-04-23	40.39	40.99	40.20	40.36	224321
2025-04-24	40.22	40.83	40.06	40.69	197734
2025-04-25	40.47	40.72	39.65	40.70	235189
2025-04-28	40.82	41.74	40.81	41.65	315484
2025-04-29	41.50	42.51	41.30	42.38	327075
2025-04-30	42.17	42.23	40.88	41.54	290424
2025-05-01	41.36	41.70	40.90	41.38	257504
2025-05-02	41.58	42.46	41.58	42.25	244335
2025-05-05	41.99	42.47	41.74	42.22	185384
2025-05-06	41.79	42.47	40.70	41.61	262297
2025-05-07	41.30	42.00	40.06	41.71	376117
2025-05-08	41.83	42.16	41.63	41.94	214290
2025-05-09	42.00	42.03	41.61	41.97	188826
2025-05-12	42.37	42.37	41.61	42.00	412111
2025-05-13	42.19	42.35	41.35	41.60	465464
2025-05-14	41.72	41.80	41.05	41.47	357773
2025-05-15	41.67	42.63	41.44	42.58	495176
2025-05-16	42.81	44.27	42.60	43.54	523597
2025-05-19	43.58	44.15	43.20	43.96	564609
2025-05-20	43.76	44.44	43.76	43.96	540887
2025-05-21	43.69	43.81	42.93	43.14	285626
2025-05-22	42.88	43.41	42.20	43.04	574503
2025-05-23	42.85	43.08	42.65	42.92	239680
2025-05-27	43.15	43.96	42.93	43.89	258204
2025-05-28	43.75	43.87	43.34	43.36	189631
2025-05-29	43.28	43.38	42.97	43.31	161469
2025-05-30	43.24	43.80	42.86	43.43	240815
2025-06-02	43.24	43.81	42.90	43.80	199078
2025-06-03	43.77	44.03	43.10	43.53	210410
2025-06-04	43.26	43.59	42.90	43.00	278054
2025-06-05	43.11	43.19	42.50	43.15	397357
2025-06-06	43.54	43.99	43.10	43.99	271229
2025-06-09	44.07	44.07	42.67	43.00	364580
2025-06-10	42.98	43.14	42.38	42.58	256914

Explore More About HMN

Coins representing dividend payouts and trends

HMN Dividend History

Discover Horace Mann Educators'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

HMN Stock Split History

Discover Horace Mann Educators'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

HMN Historical Prices

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

Web Analytics