MAIN Historical Prices

Summary

Key Stock Metrics

45.00

(August 5, 2024)

52-Week Low

63.32

(February 21, 2025)

52-Week High

63.32

(February 21, 2025)

All-Time High

58.64

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-11-10	21.50	22.00	20.00	20.50	57850
1992-11-11	20.50	21.75	20.25	21.75	32350
1992-11-12	21.75	21.75	20.75	21.25	18150
1992-11-13	21.75	21.75	21.00	21.50	15450
1992-11-16	21.50	21.75	21.00	21.50	20175
1992-11-17	21.50	21.75	21.00	21.75	23225
1992-11-18	21.75	23.00	20.50	21.25	60650
1992-11-19	21.50	22.00	21.00	22.00	34350
1992-11-20	21.50	22.50	21.50	22.50	9850
1992-11-23	22.00	23.00	21.75	21.75	31350
1992-11-24	23.00	23.00	21.75	22.00	9450
1992-11-25	23.00	23.00	22.00	22.00	6575
1992-11-27	22.00	22.50	21.50	22.00	6875
1992-11-30	22.50	22.50	21.50	21.75	10750
1992-12-01	21.50	22.50	21.50	22.00	12825
1992-12-02	22.00	22.00	20.50	20.50	20750
1992-12-03	21.50	22.00	20.50	22.00	10925
1992-12-04	22.00	22.50	21.50	21.50	20675
1992-12-07	22.50	22.50	21.50	22.00	13650
1992-12-08	21.50	22.25	21.50	21.50	10850
1992-12-09	22.00	22.00	20.50	20.50	9625
1992-12-10	21.50	21.50	20.50	20.50	10975
1992-12-11	21.25	21.25	20.00	21.00	22950
1992-12-14	21.00	21.75	21.00	21.00	13300
1992-12-15	21.00	21.50	21.00	21.50	9100
1992-12-16	21.00	22.00	21.00	21.25	9000
1992-12-17	22.00	22.00	20.75	21.50	20000
1992-12-18	21.00	22.00	21.00	22.00	3975
1992-12-21	21.25	22.00	21.25	21.75	6475
1992-12-22	21.50	22.00	21.50	21.50	4275
1992-12-23	21.50	23.00	21.50	23.00	25075
1992-12-24	23.50	23.50	22.50	22.50	7375
1992-12-28	23.50	23.50	22.50	22.75	9250
1992-12-29	23.25	23.25	22.00	22.75	8175
1992-12-30	22.75	23.25	22.00	23.25	4900
1992-12-31	22.50	23.50	22.50	22.75	15250
1993-01-04	23.50	23.50	22.50	23.50	16350
1993-01-05	23.50	23.50	22.50	23.50	10700
1993-01-06	23.50	24.00	22.50	24.00	19125
1993-01-07	24.00	25.50	23.50	23.50	109325
1993-01-08	24.50	24.50	23.50	23.50	22425
1993-01-11	24.50	24.50	23.50	24.25	16150
1993-01-12	23.50	25.50	23.50	25.00	40700
1993-01-13	24.00	25.00	23.50	24.00	23025
1993-01-14	23.50	25.50	23.50	25.50	51650
1993-01-15	25.50	25.50	24.50	25.50	21525
1993-01-18	25.50	25.50	24.50	25.50	41575
1993-01-19	25.50	26.50	25.00	25.75	73750
1993-01-20	25.50	26.00	25.25	25.75	68300
1993-01-21	25.50	25.75	25.00	25.50	37950
1993-01-22	25.25	25.50	25.00	25.50	44625
1993-01-25	25.25	26.00	25.25	26.00	16825
1993-01-26	26.00	28.00	25.50	27.50	79800
1993-01-27	27.25	28.00	27.25	27.50	81100
1993-01-28	27.75	28.00	26.50	27.50	56975
1993-01-29	27.50	27.50	25.50	26.25	25725
1993-02-01	26.25	27.00	26.00	26.75	27275
1993-02-02	26.00	27.00	26.00	27.00	27350
1993-02-03	27.00	27.00	26.00	26.00	24775
1993-02-04	26.75	26.75	24.50	24.50	36225
1993-02-05	24.50	25.00	24.25	24.50	53250
1993-02-08	24.25	25.50	24.25	24.50	26050
1993-02-09	25.00	25.50	24.50	25.50	50825
1993-02-10	25.50	26.25	25.00	25.50	23325
1993-02-11	25.25	25.75	24.50	25.50	34150
1993-02-12	25.75	25.75	25.00	25.00	18175
1993-02-16	25.00	25.50	24.00	24.00	19225
1993-02-17	24.00	24.50	22.50	22.50	33375
1993-02-18	23.50	24.50	23.50	24.25	28700
1993-02-19	24.00	24.50	23.75	24.50	32150
1993-02-22	24.50	24.50	23.75	23.75	8675
1993-02-23	24.25	24.25	23.25	23.25	20150
1993-02-24	23.50	24.50	23.00	24.00	21600
1993-02-25	24.25	24.25	23.75	24.25	10475
1993-02-26	24.25	24.25	23.75	24.00	9500
1993-03-01	24.00	24.00	22.75	23.50	22150
1993-03-02	23.50	23.50	21.75	23.25	60800
1993-03-03	23.50	23.50	22.50	23.00	18675
1993-03-04	23.00	23.50	22.75	23.50	39650
1993-03-05	23.50	23.50	23.00	23.50	18500
1993-03-08	23.50	24.00	23.50	24.00	33525
1993-03-09	24.00	24.25	23.50	24.25	31875
1993-03-10	24.25	24.25	23.75	24.25	18575
1993-03-11	24.25	24.25	23.75	24.25	23575
1993-03-12	24.25	24.25	24.00	24.25	12600
1993-03-15	24.25	24.25	23.75	23.88	24725
1993-03-16	24.25	24.25	23.75	24.25	10750
1993-03-17	23.75	24.25	23.50	24.00	18375
1993-03-18	24.00	24.00	23.50	24.00	39125
1993-03-19	23.75	24.25	23.75	24.25	50300
1993-03-22	24.25	24.25	23.75	24.25	36500
1993-03-23	23.75	24.25	23.75	24.00	25850
1993-03-24	24.25	24.25	23.75	24.00	16150
1993-03-25	24.00	24.00	23.75	24.00	26225
1993-03-26	24.00	24.00	23.50	24.00	18575
1993-03-29	23.50	24.00	22.50	23.25	32150
1993-03-30	23.25	23.25	22.00	23.00	32925
1993-03-31	23.00	23.00	22.00	22.50	51400
1993-04-01	22.50	22.50	21.00	22.50	48775
1993-04-02	22.50	22.50	21.50	21.50	38025
1993-04-05	21.50	22.25	21.50	22.00	26575
1993-04-06	22.00	22.00	21.50	22.00	61425
1993-04-07	22.00	24.50	22.00	24.50	69350
1993-04-08	24.50	24.50	23.50	24.25	36275
1993-04-12	24.25	24.25	23.75	23.75	22250
1993-04-13	24.25	24.25	23.50	24.00	12475
1993-04-14	23.50	24.00	23.50	23.50	12075
1993-04-15	23.75	24.00	23.50	23.50	18750
1993-04-16	24.00	24.75	23.50	24.75	53500
1993-04-19	24.75	24.75	23.50	23.50	17700
1993-04-20	24.25	24.25	23.00	23.75	18850
1993-04-21	23.75	23.75	22.00	22.00	14875
1993-04-22	22.00	22.75	21.75	22.50	22500
1993-04-23	22.00	23.00	22.00	22.25	22425
1993-04-26	23.00	23.00	20.50	21.50	17825
1993-04-27	21.00	21.50	19.75	21.50	51250
1993-04-28	21.00	21.50	21.00	21.00	16575
1993-04-29	21.00	22.50	21.00	22.50	21650
1993-04-30	22.25	22.25	21.00	21.50	6150
1993-05-03	21.75	22.50	21.50	22.50	9775
1993-05-04	22.00	22.75	21.50	21.50	32825
1993-05-05	21.50	22.25	21.50	22.00	11900
1993-05-06	22.00	23.00	21.50	23.00	12925
1993-05-07	23.00	23.00	21.50	23.00	14975
1993-05-10	23.00	23.00	21.00	22.50	12700
1993-05-11	22.50	22.50	21.00	21.50	12625
1993-05-12	22.50	22.50	21.50	21.50	9875
1993-05-13	22.50	22.50	21.00	21.00	9175
1993-05-14	21.50	21.75	21.00	21.75	11275
1993-05-17	21.75	21.75	20.50	21.50	14175
1993-05-18	20.50	21.50	20.50	20.75	6675
1993-05-19	20.75	21.50	20.75	20.75	4825
1993-05-20	21.50	21.75	20.50	20.50	16825
1993-05-21	20.88	21.50	20.50	21.25	17800
1993-05-24	20.75	21.25	20.25	20.75	8175
1993-05-25	20.00	20.25	17.50	18.00	36350
1993-05-26	18.75	20.50	17.50	20.00	61625
1993-05-27	21.00	21.50	20.00	20.25	16475
1993-05-28	21.50	21.50	20.00	20.25	8375
1993-06-01	20.25	21.25	20.00	20.00	9075
1993-06-02	20.00	21.00	19.00	20.25	10075
1993-06-03	20.25	20.25	17.00	19.00	49550
1993-06-04	20.00	20.00	19.00	19.25	16525
1993-06-07	20.00	20.00	18.50	19.00	12475
1993-06-08	20.00	20.00	18.50	20.00	30550
1993-06-09	20.00	20.00	19.00	20.00	7350
1993-06-10	20.50	21.50	20.00	20.50	24425
1993-06-11	21.25	21.50	20.50	21.00	13275
1993-06-14	21.50	21.50	20.50	20.75	12375
1993-06-15	21.25	21.50	20.75	21.00	12675
1993-06-16	20.75	21.00	20.00	20.00	9025
1993-06-17	20.75	20.75	20.25	20.75	7200
1993-06-18	20.75	20.75	19.00	19.00	10000
1993-06-21	20.25	20.50	19.75	20.00	6100
1993-06-22	20.00	20.00	18.50	18.50	9800
1993-06-23	19.50	20.00	19.00	20.00	13350
1993-06-24	20.00	20.50	18.50	20.50	24975
1993-06-25	20.50	21.25	20.00	21.00	16425
1993-06-28	20.50	21.00	20.50	21.00	8075
1993-06-29	20.50	21.50	20.50	20.50	21675
1993-06-30	21.25	21.50	20.50	21.50	24025
1993-07-01	21.50	21.50	21.00	21.00	29650
1993-07-02	21.50	21.50	20.75	21.50	13425
1993-07-06	21.50	21.50	21.00	21.50	15050
1993-07-07	21.50	21.50	20.50	20.50	14475
1993-07-08	21.25	21.50	20.75	21.00	22325
1993-07-09	21.38	21.38	20.00	21.00	27275
1993-07-12	21.00	21.00	19.50	19.50	11975
1993-07-13	20.50	20.50	18.50	19.00	27300
1993-07-14	18.75	18.75	17.75	18.25	93725
1993-07-15	18.25	19.50	17.75	19.00	61150
1993-07-16	19.00	19.50	18.50	18.50	9750
1993-07-19	19.50	19.50	18.50	19.50	10125
1993-07-20	18.50	19.50	18.00	19.00	7725
1993-07-21	18.00	20.00	18.00	20.00	23500
1993-07-22	20.00	20.50	19.50	20.25	14850
1993-07-23	20.50	21.00	20.00	20.00	25250
1993-07-26	20.50	20.50	19.50	20.50	7300
1993-07-27	20.50	20.50	18.50	18.50	10550
1993-07-28	20.00	20.00	18.50	19.25	11425
1993-07-29	18.50	19.50	18.50	19.00	9625
1993-07-30	19.00	19.50	18.50	19.50	6675
1993-08-02	18.50	19.50	18.50	19.00	9675
1993-08-03	19.00	19.00	18.00	18.25	21450
1993-08-04	18.38	19.00	17.75	18.25	21325
1993-08-05	18.25	18.50	17.75	18.50	13850
1993-08-06	17.75	18.50	17.50	17.50	10800
1993-08-09	18.25	19.00	17.75	18.00	20125
1993-08-10	18.50	18.50	17.25	18.00	10525
1993-08-11	17.25	18.00	17.00	17.00	8700
1993-08-12	18.00	18.50	16.50	17.50	15275
1993-08-13	17.00	17.50	16.50	16.50	7600
1993-08-16	16.50	17.50	16.00	17.50	7475
1993-08-17	16.50	17.50	16.00	17.50	12250
1993-08-18	17.50	17.50	16.25	16.25	17075
1993-08-19	17.25	17.25	16.00	16.50	10275
1993-08-20	16.50	17.50	16.00	17.00	11525
1993-08-23	16.75	17.00	16.25	16.25	7250
1993-08-24	17.00	17.00	16.25	16.25	5225
1993-08-25	17.00	17.00	15.75	16.50	6825
1993-08-26	16.00	16.75	15.50	16.25	13500
1993-08-27	15.50	16.25	15.50	16.25	8775
1993-08-30	16.25	16.25	14.50	15.25	13000
1993-08-31	14.50	15.50	14.50	15.50	13225
1993-09-01	15.50	17.00	15.25	16.00	22425
1993-09-02	16.00	16.50	15.50	16.50	7050
1993-09-03	16.50	16.50	15.50	15.50	2150
1993-09-07	16.50	16.75	15.50	16.25	13650
1993-09-08	16.50	16.50	15.50	16.50	14525
1993-09-09	16.50	17.00	15.50	16.00	18425
1993-09-10	17.00	17.00	16.00	16.00	12975
1993-09-13	16.00	16.75	16.00	16.00	14700
1993-09-14	16.00	17.00	16.00	16.25	15850
1993-09-15	17.00	17.00	16.00	16.25	24675
1993-09-16	16.25	16.75	16.00	16.00	15825
1993-09-17	16.38	16.75	16.00	16.00	14625
1993-09-20	16.00	16.50	15.75	15.75	2525
1993-09-21	16.50	16.50	15.75	15.75	5950
1993-09-22	16.50	16.50	15.75	16.25	7525
1993-09-23	15.75	16.25	15.00	15.50	10875
1993-09-24	16.00	16.00	15.00	15.00	5900
1993-09-27	15.00	16.00	14.50	15.25	21200
1993-09-28	15.25	15.25	14.00	14.00	11050
1993-09-29	14.75	14.75	14.00	14.75	13900
1993-09-30	14.75	14.75	14.00	14.00	20725
1993-10-01	14.00	14.75	14.00	14.50	13400
1993-10-04	14.00	14.75	14.00	14.75	19575
1993-10-05	14.75	14.75	13.75	13.75	11625
1993-10-06	14.50	14.50	13.75	14.50	12425
1993-10-07	14.50	14.50	13.75	14.50	12300
1993-10-08	14.13	17.00	13.88	17.00	24100
1993-10-11	16.50	17.00	16.00	16.63	13250
1993-10-12	16.50	17.00	15.50	16.00	21550
1993-10-13	16.00	17.50	16.00	17.50	15900
1993-10-14	17.00	19.75	16.75	19.50	40725
1993-10-15	20.00	20.75	19.00	20.25	47275
1993-10-18	20.25	20.25	17.50	17.50	49325
1993-10-19	18.50	18.50	15.50	16.75	51700
1993-10-20	16.75	20.00	16.75	19.50	66850
1993-10-21	20.00	22.75	20.00	21.00	108500
1993-10-22	20.50	21.50	20.00	20.50	47850
1993-10-25	21.00	21.00	20.00	20.00	23625
1993-10-26	20.00	21.00	20.00	21.00	16150
1993-10-27	20.25	21.00	20.00	20.25	20650
1993-10-28	20.00	20.75	19.75	19.75	14475
1993-10-29	19.75	20.50	19.00	19.50	27725
1993-11-01	19.00	20.50	19.00	20.50	23950
1993-11-02	20.00	21.50	20.00	20.88	28500
1993-11-03	20.50	21.50	20.00	21.00	27425
1993-11-04	21.50	21.50	20.00	20.50	16175
1993-11-05	19.50	20.50	19.50	20.00	11450
1993-11-08	20.50	20.75	19.50	19.50	14100
1993-11-09	20.50	20.50	19.00	19.75	15675
1993-11-10	20.25	20.75	19.50	20.25	12675
1993-11-11	19.50	20.25	19.00	19.25	11900
1993-11-12	19.50	20.00	19.00	19.00	4950
1993-11-15	20.00	20.00	19.00	19.00	11800
1993-11-16	19.00	20.00	18.50	19.50	7725
1993-11-17	19.50	19.50	17.50	19.00	10525
1993-11-18	20.00	21.00	19.00	19.50	35450
1993-11-19	20.00	20.50	19.00	20.00	11000
1993-11-22	20.25	20.25	19.00	19.00	10175
1993-11-23	19.75	20.00	19.00	19.75	8150
1993-11-24	19.25	20.50	19.25	20.00	16525
1993-11-26	20.50	20.50	19.50	20.50	4575
1993-11-29	20.50	20.50	18.00	18.00	17825
1993-11-30	18.00	19.00	17.50	17.50	8350
1993-12-01	18.50	18.50	17.50	17.50	12825
1993-12-02	18.50	18.50	17.50	17.50	6375
1993-12-03	18.50	19.00	17.50	19.00	28275
1993-12-06	19.00	19.00	17.00	17.50	9325
1993-12-07	18.00	18.50	17.00	17.50	8850
1993-12-08	18.00	18.50	17.00	18.50	12075
1993-12-09	17.50	19.00	17.50	19.00	13375
1993-12-10	18.75	18.75	18.00	18.50	14550
1993-12-13	18.00	18.75	18.00	18.00	1500
1993-12-14	18.00	18.75	17.50	18.00	9425
1993-12-15	18.50	18.50	17.50	17.75	12450
1993-12-16	17.50	18.00	17.50	17.50	13050
1993-12-17	17.50	18.00	16.50	16.50	15950
1993-12-20	16.50	18.00	16.50	17.50	15650
1993-12-21	18.00	19.00	17.50	18.50	18850
1993-12-22	19.00	20.00	18.50	20.00	15925
1993-12-23	19.00	20.00	19.00	20.00	11075
1993-12-27	19.50	21.00	19.50	20.00	23300
1993-12-28	20.00	20.50	19.50	20.50	11550
1993-12-29	19.50	21.00	19.50	21.00	18175
1993-12-30	20.00	21.00	19.50	19.75	18250
1993-12-31	19.75	20.75	19.75	20.50	14800
1994-01-03	20.00	21.00	19.00	19.00	17725
1994-01-04	19.00	19.75	18.50	18.50	12425
1994-01-05	18.50	19.50	18.50	18.50	10000
1994-01-06	19.00	19.00	18.00	18.50	11100
1994-01-07	18.75	19.50	18.50	19.00	17325
1994-01-10	19.50	20.00	19.00	20.00	12425
1994-01-11	19.00	20.50	19.00	20.25	20300
1994-01-12	20.25	20.25	19.00	20.00	9000
1994-01-13	20.00	20.25	19.50	20.25	16025
1994-01-14	20.50	21.50	20.25	21.25	46925
1994-01-17	20.50	21.50	20.50	21.25	28950
1994-01-18	21.50	21.50	20.50	20.75	21250
1994-01-19	20.50	21.25	20.50	21.00	15925
1994-01-20	21.00	21.25	20.50	21.00	20125
1994-01-21	20.75	21.25	20.75	21.25	29150
1994-01-24	21.25	21.25	20.25	21.00	13975
1994-01-25	20.25	21.00	20.00	20.00	15525
1994-01-26	20.50	20.50	20.00	20.50	11025
1994-01-27	20.00	22.00	20.00	22.00	26900
1994-01-28	22.00	22.00	21.00	22.00	24400
1994-01-31	21.00	22.00	21.00	21.50	12425
1994-02-01	21.50	21.50	20.50	21.25	14000
1994-02-02	20.50	21.25	19.50	20.50	21250
1994-02-03	20.50	20.50	19.50	20.50	11775
1994-02-04	20.50	20.50	18.00	18.50	27100
1994-02-07	19.50	19.50	18.00	19.50	5875
1994-02-08	19.50	20.00	19.00	19.50	9425
1994-02-09	19.50	19.50	18.50	18.50	8650
1994-02-10	19.25	19.25	18.50	18.50	17925
1994-02-11	18.50	19.25	18.50	18.50	5750
1994-02-14	18.50	19.50	18.00	18.00	10900
1994-02-15	19.00	19.00	18.00	19.00	6800
1994-02-16	19.00	19.00	18.00	19.00	9175
1994-02-17	18.50	19.25	18.50	19.25	5025
1994-02-18	19.25	19.25	18.50	19.00	4625
1994-02-22	19.25	19.25	18.00	18.75	9975
1994-02-23	19.25	19.25	17.50	17.50	13850
1994-02-24	18.50	18.50	17.50	17.50	8025
1994-02-25	17.50	18.50	17.50	18.50	8525
1994-02-28	18.50	18.50	17.50	17.50	10725
1994-03-01	18.50	18.50	17.00	17.00	10550
1994-03-02	18.00	19.00	17.00	19.00	14525
1994-03-03	19.00	20.00	18.25	20.00	14725
1994-03-04	19.50	20.50	19.50	20.25	22825
1994-03-07	20.25	20.75	20.25	20.75	21625
1994-03-08	20.75	20.75	19.50	19.75	23675
1994-03-09	19.75	20.75	19.75	20.00	20975
1994-03-10	20.75	21.00	20.00	21.00	47175
1994-03-11	21.00	21.00	20.25	20.75	21425
1994-03-14	20.25	20.75	19.50	20.00	20850
1994-03-15	19.50	20.50	19.00	20.50	14325
1994-03-16	19.75	21.00	19.75	21.00	41700
1994-03-17	21.00	21.00	20.50	20.50	20200
1994-03-18	21.00	21.00	20.00	20.50	18925
1994-03-21	20.75	20.75	19.75	20.00	6650
1994-03-22	20.00	20.00	18.50	19.50	14300
1994-03-23	18.50	19.50	18.50	18.50	7800
1994-03-24	19.50	19.50	18.00	19.00	11275
1994-03-25	18.50	20.00	18.50	19.25	22050
1994-03-28	20.00	20.00	19.00	19.75	12600
1994-03-29	19.75	19.75	17.00	17.00	16425
1994-03-30	17.50	18.00	16.50	18.00	8825
1994-03-31	17.00	18.00	17.00	18.00	9350
1994-04-04	16.50	18.00	16.00	17.00	14275
1994-04-05	16.00	18.00	16.00	18.00	13275
1994-04-06	17.00	18.00	17.00	17.25	17675
1994-04-07	17.50	19.00	17.25	19.00	13125
1994-04-08	18.00	19.00	17.50	17.50	8350
1994-04-11	17.50	19.00	17.50	18.00	4325
1994-04-12	18.00	19.00	17.50	18.50	7400
1994-04-13	18.00	18.50	17.50	17.50	11825
1994-04-14	18.50	18.50	17.50	17.50	6675
1994-04-15	17.50	18.50	17.50	18.00	7275
1994-04-18	17.50	18.00	17.00	17.00	10025
1994-04-19	18.00	18.00	17.00	17.00	15350
1994-04-20	17.50	17.50	16.00	16.00	19650
1994-04-21	17.00	17.00	16.00	17.00	12450
1994-04-22	17.00	17.00	16.00	17.00	10850
1994-04-25	17.00	17.00	16.25	16.75	10100
1994-04-26	16.75	16.75	16.00	16.00	5250
1994-04-28	16.50	16.75	16.00	16.00	7975
1994-04-29	16.75	16.75	16.00	16.00	10450
1994-05-02	16.75	16.75	16.00	16.50	8825
1994-05-03	16.00	16.75	16.00	16.75	11050
1994-05-04	16.75	16.75	16.25	16.50	11100
1994-05-05	16.50	17.25	16.50	17.00	15825
1994-05-06	17.00	17.00	16.00	16.75	5925
1994-05-09	16.75	16.75	16.00	16.75	8150
1994-05-10	16.75	16.75	16.00	16.25	9075
1994-05-11	16.25	17.50	16.25	17.50	12400
1994-05-12	17.50	17.50	17.00	17.50	8700
1994-05-13	17.50	17.50	17.00	17.50	7600
1994-05-16	17.00	17.50	16.25	17.25	10875
1994-05-17	16.50	17.25	16.50	17.25	9100
1994-05-18	17.25	17.50	16.50	17.50	11125
1994-05-19	17.50	17.50	16.50	16.50	19700
1994-05-20	16.50	17.00	16.00	16.75	23125
1994-05-23	16.50	16.50	16.00	16.50	7225
1994-05-24	16.50	16.50	16.00	16.00	6325
1994-05-25	16.50	16.50	16.00	16.00	7775
1994-05-26	16.00	16.50	16.00	16.00	8875
1994-05-27	16.00	16.50	16.00	16.50	6350
1994-05-31	16.00	16.50	15.50	16.00	14700
1994-06-01	15.50	16.25	15.50	16.25	7025
1994-06-02	16.50	16.50	16.00	16.50	19600
1994-06-03	16.00	17.50	16.00	17.50	15550
1994-06-06	17.50	17.50	17.00	17.50	9375
1994-06-07	18.00	18.50	17.00	18.50	33475
1994-06-08	18.00	18.50	17.50	18.00	13425
1994-06-09	18.00	18.00	17.00	17.00	10375
1994-06-10	17.00	17.50	17.00	17.00	5750
1994-06-13	17.25	17.25	16.00	16.50	9125
1994-06-14	16.75	16.75	15.50	16.00	9975
1994-06-15	15.88	16.75	15.75	16.50	9125
1994-06-16	16.00	17.50	16.00	17.50	13925
1994-06-17	16.75	18.00	16.75	17.50	23300
1994-06-20	17.50	18.00	17.50	18.00	41375
1994-06-21	18.00	18.00	16.50	17.50	12100
1994-06-22	17.50	17.50	15.00	15.75	21350
1994-06-23	16.00	16.00	15.50	16.00	9575
1994-06-24	16.00	16.50	15.50	16.50	4725
1994-06-27	15.75	16.50	15.75	15.75	5775
1994-06-28	16.00	16.00	15.50	15.50	7300
1994-06-29	16.00	16.00	15.00	15.50	4800
1994-06-30	15.00	15.50	14.50	14.50	16175
1994-07-01	15.00	15.00	14.50	15.00	3675
1994-07-05	15.00	15.25	14.50	14.50	10000
1994-07-06	14.50	15.50	14.25	14.63	9200
1994-07-07	15.25	15.25	14.00	15.25	11450
1994-07-08	14.50	16.00	14.50	15.00	9925
1994-07-11	16.00	16.00	15.00	15.63	4450
1994-07-12	16.00	16.25	15.50	16.25	9100
1994-07-13	15.50	16.00	15.00	16.00	4125
1994-07-14	15.00	16.25	15.00	16.00	4400
1994-07-15	15.00	16.00	15.00	16.00	4350
1994-07-18	16.00	16.25	15.00	15.00	11250
1994-07-19	16.00	16.00	14.50	14.75	9450
1994-07-20	14.75	15.25	14.50	15.25	25825
1994-07-21	14.75	15.50	14.50	14.75	15500
1994-07-22	15.25	16.00	14.75	15.00	17475
1994-07-25	15.00	16.00	15.00	15.00	8325
1994-07-26	16.00	16.00	15.00	15.00	7725
1994-07-27	16.00	16.00	15.00	15.00	15250
1994-07-28	15.00	16.00	14.75	15.50	9650
1994-07-29	15.00	16.00	15.00	15.25	11650
1994-08-01	15.00	16.00	15.00	16.00	5700
1994-08-02	15.00	16.00	15.00	15.25	13175
1994-08-03	16.00	16.50	15.25	16.19	19225
1994-08-04	16.00	16.50	15.75	16.00	17025
1994-08-05	16.00	16.50	16.00	16.50	22600
1994-08-08	16.50	16.50	16.00	16.25	18050
1994-08-09	16.00	16.50	15.75	16.50	11400
1994-08-10	16.50	16.50	15.50	15.50	7500
1994-08-11	15.50	16.50	15.50	15.50	8325
1994-08-12	16.00	16.50	15.00	16.25	21525
1994-08-15	16.50	16.50	15.00	16.00	8250
1994-08-16	16.00	16.50	14.50	16.38	34175
1994-08-17	15.75	16.50	15.75	16.50	18625
1994-08-18	16.00	16.75	15.50	16.75	40225
1994-08-19	15.75	16.75	15.75	16.75	23525
1994-08-22	15.75	16.75	15.75	16.00	5100
1994-08-23	16.75	16.75	15.50	16.25	10050
1994-08-24	15.50	16.25	15.00	15.00	8425
1994-08-25	16.00	16.00	14.75	14.75	9800
1994-08-26	15.00	16.00	15.00	16.00	7750
1994-08-29	16.00	16.00	15.00	15.00	3775
1994-08-30	16.00	16.00	15.00	16.00	3425
1994-08-31	15.00	16.00	15.00	15.00	3250
1994-09-01	15.00	16.00	15.00	15.00	8675
1994-09-02	16.00	16.00	15.00	15.00	3525
1994-09-06	15.00	16.00	15.00	15.00	6000
1994-09-07	15.94	16.00	15.00	15.13	6625
1994-09-08	15.00	16.00	14.00	15.50	11925
1994-09-09	14.50	15.50	14.50	15.50	10675
1994-09-12	15.50	15.50	14.00	14.00	3575
1994-09-13	14.00	15.00	14.00	15.00	5975
1994-09-14	14.00	15.50	14.00	15.50	18500
1994-09-15	15.50	15.50	14.50	15.50	5375
1994-09-16	14.50	15.50	14.50	14.50	13050
1994-09-19	14.00	15.50	14.00	15.50	7175
1994-09-20	15.50	15.50	14.25	14.25	13475
1994-09-21	14.25	15.50	14.25	15.50	11050
1994-09-22	15.50	15.50	14.00	14.75	31125
1994-09-23	15.50	15.50	14.00	14.00	12325
1994-09-26	14.00	15.00	14.00	14.00	5675
1994-09-27	14.00	15.00	13.00	13.50	15100
1994-09-28	13.25	14.50	13.25	14.50	12800
1994-09-29	14.00	15.00	14.00	15.00	15150
1994-09-30	15.00	15.00	13.50	13.50	6625
1994-10-03	13.50	14.50	13.50	14.50	2750
1994-10-04	13.50	14.50	13.50	14.00	4650
1994-10-05	13.00	14.00	13.00	13.00	5950
1994-10-06	13.00	14.00	13.00	13.50	6225
1994-10-07	13.00	14.00	12.75	12.75	9600
1994-10-10	12.75	13.00	12.00	12.00	13975
1994-10-11	12.00	13.00	11.50	12.00	22225
1994-10-12	11.50	12.50	11.50	12.00	24625
1994-10-13	12.50	12.75	11.50	12.75	45575
1994-10-14	12.75	12.75	12.00	12.75	6825
1994-10-17	12.25	13.00	12.25	13.00	15900
1994-10-18	12.50	13.00	12.50	12.56	12700
1994-10-19	13.00	13.00	12.50	13.00	11550
1994-10-20	13.00	13.00	12.50	13.00	7300
1994-10-21	12.50	13.00	12.25	12.25	17450
1994-10-24	12.25	13.00	12.25	12.50	11650
1994-10-25	12.00	12.50	11.75	12.50	4100
1994-10-26	11.75	12.50	11.75	12.50	8725
1994-10-27	12.50	13.00	12.00	13.00	10250
1994-10-28	13.00	13.00	12.25	12.75	7475
1994-10-31	12.75	12.75	11.25	11.75	7450
1994-11-01	11.75	12.50	11.25	11.50	12225
1994-11-02	11.50	13.25	11.50	13.25	55425
1994-11-03	12.75	14.25	12.50	14.25	38025
1994-11-04	13.50	14.50	13.50	14.50	21600
1994-11-07	13.50	14.50	13.50	14.25	20475
1994-11-08	14.50	14.75	13.50	14.00	31325
1994-11-09	14.00	14.75	13.50	14.25	11100
1994-11-10	13.50	14.00	13.50	13.63	7850
1994-11-11	13.50	14.00	13.50	14.00	2175
1994-11-14	13.75	14.50	13.75	13.75	22950
1994-11-15	13.75	14.50	13.75	13.75	12325
1994-11-16	13.75	14.50	12.50	12.50	7275
1994-11-17	12.50	13.75	12.50	13.50	12800
1994-11-18	13.75	13.75	13.00	13.00	8350
1994-11-21	13.00	13.75	13.00	13.00	7475
1994-11-22	13.00	13.00	12.00	12.50	12025
1994-11-23	12.00	12.50	11.50	12.00	6925
1994-11-25	12.00	12.50	11.50	11.50	11325
1994-11-28	12.00	12.00	11.25	11.50	45125
1994-11-29	11.38	11.50	11.38	11.38	6450
1994-11-30	11.50	12.00	11.38	11.50	13100
1994-12-01	12.00	12.00	11.25	11.50	6075
1994-12-02	11.75	11.75	10.63	11.50	21800
1994-12-05	11.00	11.50	11.00	11.00	23675
1994-12-06	11.00	11.50	11.00	11.00	11975
1994-12-07	11.00	11.25	11.00	11.25	22225
1994-12-08	11.25	11.50	11.00	11.50	14500
1994-12-09	11.00	12.00	11.00	11.75	23700
1994-12-12	12.00	12.00	11.50	12.00	19425
1994-12-13	11.50	12.00	11.50	11.50	27875
1994-12-14	12.00	12.00	11.25	11.63	8475
1994-12-15	11.25	11.75	11.25	11.75	12125
1994-12-16	11.25	11.75	10.50	11.50	7850
1994-12-19	10.50	11.75	10.50	11.00	8450
1994-12-20	11.75	11.75	10.50	11.00	8525
1994-12-21	10.50	11.75	10.00	11.00	11375
1994-12-22	10.00	11.00	9.25	10.25	19100
1994-12-23	9.25	10.25	9.00	9.75	12975
1994-12-27	9.50	10.25	9.25	10.25	16350
1994-12-28	10.25	10.25	9.50	10.25	9125
1994-12-29	9.75	10.50	9.75	10.25	25325
1994-12-30	9.75	10.50	9.50	9.75	11775
1995-01-03	10.50	10.50	9.50	10.50	3475
1995-01-04	10.50	10.50	10.00	10.25	10075
1995-01-05	10.00	12.00	10.00	11.75	20375
1995-01-06	11.75	12.00	11.00	12.00	17325
1995-01-09	11.75	12.50	11.75	12.25	22875
1995-01-10	11.75	12.25	11.75	12.00	7525
1995-01-11	11.75	12.25	11.75	12.25	3850
1995-01-12	11.75	12.25	11.75	12.00	20175
1995-01-13	12.25	12.25	12.00	12.25	54425
1995-01-16	12.00	12.50	11.50	11.75	4925
1995-01-17	11.50	12.25	11.00	12.00	8500
1995-01-18	11.00	12.00	11.00	12.00	5500
1995-01-19	12.00	12.00	11.25	11.25	13975
1995-01-20	11.50	12.00	11.50	12.00	12375
1995-01-23	11.50	12.00	11.50	12.00	6325
1995-01-24	11.50	12.00	11.50	12.00	6500
1995-01-25	12.25	12.25	11.75	12.25	14450
1995-01-26	12.25	12.25	11.75	12.00	36500
1995-01-27	12.25	13.00	12.00	13.00	66650
1995-01-30	13.00	13.00	12.00	12.00	15950
1995-01-31	12.00	12.75	12.00	12.75	37800
1995-02-01	12.00	12.75	12.00	12.75	42150
1995-02-02	12.75	12.75	12.00	12.25	46425
1995-02-03	12.75	13.00	12.00	13.00	18525
1995-02-06	13.00	13.25	12.00	13.00	57375
1995-02-07	13.00	13.25	12.00	12.50	16325
1995-02-08	12.00	12.50	12.00	12.00	13575
1995-02-09	12.25	12.25	11.50	12.00	12700
1995-02-10	11.50	12.00	11.50	12.00	6425
1995-02-13	11.50	12.00	11.50	12.00	4675
1995-02-14	12.00	12.00	11.00	12.00	3300
1995-02-15	11.00	12.00	11.00	12.00	5025
1995-02-16	12.00	12.00	11.25	12.00	11925
1995-02-17	12.00	12.00	11.25	11.50	2100
1995-02-21	11.25	12.00	11.00	11.00	6125
1995-02-22	11.50	11.50	10.50	10.50	14550
1995-02-23	10.75	11.50	10.50	10.50	8175
1995-02-24	11.25	12.00	10.50	11.50	16725
1995-02-27	11.00	12.00	11.00	11.00	5325
1995-02-28	11.50	11.75	11.00	11.00	4550
1995-03-01	11.00	11.75	10.50	11.50	5375
1995-03-02	10.50	11.50	10.50	11.50	3300
1995-03-03	10.50	11.50	10.50	11.50	1775
1995-03-06	10.50	11.50	10.25	10.25	2625
1995-03-07	10.25	11.00	10.00	10.00	11100
1995-03-08	10.00	10.75	9.50	10.00	12525
1995-03-09	9.50	10.25	9.50	10.25	9925
1995-03-10	9.50	10.25	9.50	10.25	4775
1995-03-13	9.50	10.25	9.50	10.25	7425
1995-03-14	9.50	11.00	9.50	10.00	11125
1995-03-15	10.50	11.00	10.00	11.00	5250
1995-03-16	10.25	11.25	10.25	10.75	9000
1995-03-17	10.50	11.25	10.25	11.25	3600
1995-03-20	10.50	11.75	10.50	11.75	6575
1995-03-21	11.75	11.75	11.00	11.75	5575
1995-03-22	11.75	11.75	10.50	10.50	9775
1995-03-23	11.25	11.50	10.75	11.00	25775
1995-03-24	11.00	11.50	11.00	11.00	6600
1995-03-27	11.44	11.50	10.75	11.00	16150
1995-03-28	10.50	11.50	10.50	10.75	4925
1995-03-29	10.75	11.50	10.75	10.75	19700
1995-03-30	10.75	11.50	10.75	11.25	12675
1995-03-31	10.75	11.50	10.25	10.50	9000
1995-04-03	10.50	11.25	10.50	11.25	19175
1995-04-04	10.75	11.25	10.00	10.25	29050
1995-04-05	10.75	10.75	10.00	10.25	4250
1995-04-06	10.00	10.50	9.50	10.25	9300
1995-04-07	9.50	10.25	9.50	10.19	13325
1995-04-10	10.25	10.25	9.50	10.00	4475
1995-04-11	10.00	10.00	9.00	9.75	9025
1995-04-12	9.75	10.50	9.75	10.50	25125
1995-04-13	10.00	10.25	9.75	10.25	6675
1995-04-17	9.75	10.25	9.75	9.75	6350
1995-04-18	9.75	10.25	9.50	10.25	5075
1995-04-19	9.75	10.25	9.75	9.75	6900
1995-04-20	10.25	10.25	9.00	9.00	21725
1995-04-21	10.00	10.00	9.00	9.00	17325
1995-04-24	8.50	10.00	8.50	9.94	14050
1995-04-25	10.00	10.00	9.00	9.00	19425
1995-04-26	9.75	9.75	8.50	8.50	16600
1995-04-27	9.50	9.50	8.50	9.00	16300
1995-04-28	9.00	9.25	8.50	9.13	34375
1995-05-01	9.00	9.25	8.75	9.13	5950
1995-05-02	9.25	9.25	8.75	9.13	8775
1995-05-03	9.00	9.25	9.00	9.25	14950
1995-05-04	9.00	10.00	9.00	9.25	18950
1995-05-05	10.00	10.00	9.25	9.25	4825
1995-05-08	9.00	9.75	9.00	9.00	3675
1995-05-09	9.00	9.75	8.50	8.50	10250
1995-05-10	8.50	9.44	7.50	9.00	43825
1995-05-11	9.25	9.25	8.50	9.00	6150
1995-05-12	8.75	10.00	8.75	9.50	20775
1995-05-15	10.00	10.00	9.25	10.00	9150
1995-05-16	9.25	10.00	9.25	10.00	13325
1995-05-17	10.00	10.00	9.00	9.00	10025
1995-05-18	9.00	9.50	9.00	9.00	3400
1995-05-19	9.00	9.25	9.00	9.00	3300
1995-05-22	9.00	9.50	9.00	9.00	4550
1995-05-23	9.00	9.75	8.50	9.00	20350
1995-05-24	9.25	9.94	8.75	9.88	16750
1995-05-25	9.38	10.50	9.38	10.50	23575
1995-05-26	10.50	11.00	10.00	10.25	6025
1995-05-30	10.25	11.00	10.25	11.00	6550
1995-05-31	11.00	11.50	11.00	11.50	12800
1995-06-01	11.00	11.25	10.50	11.00	10600
1995-06-02	11.00	12.50	11.00	11.50	20225
1995-06-05	12.50	12.50	11.75	12.25	12875
1995-06-06	11.75	12.50	11.75	12.50	11850
1995-06-07	12.50	13.00	12.00	12.50	16575
1995-06-08	12.25	12.50	9.00	9.75	36375
1995-06-09	9.25	10.00	8.00	8.38	26875
1995-06-12	9.25	9.25	8.00	8.00	20725
1995-06-13	8.00	9.50	8.00	9.00	13175
1995-06-14	9.50	10.00	8.00	8.75	32550
1995-06-15	8.00	8.75	8.00	8.75	10375
1995-06-16	8.00	8.75	8.00	8.50	9975
1995-06-19	8.75	8.75	8.00	8.75	10125
1995-06-20	8.00	9.50	8.00	9.00	10250
1995-06-21	9.50	9.75	9.00	9.50	15950
1995-06-22	9.00	10.00	9.00	9.50	11925
1995-06-23	9.75	10.50	9.50	10.50	14975
1995-06-26	10.50	10.50	9.25	9.25	17375
1995-06-27	10.00	10.00	9.00	9.00	11275
1995-06-28	9.75	10.00	9.00	10.00	6075
1995-06-29	9.00	10.50	9.00	10.50	9625
1995-06-30	10.50	10.50	9.00	9.88	9875
1995-07-03	9.50	10.00	9.00	10.00	850
1995-07-05	9.00	10.00	9.00	9.75	7775
1995-07-06	9.75	10.00	8.75	9.25	4825
1995-07-07	9.25	10.50	9.25	10.00	19625
1995-07-10	9.75	10.00	9.50	9.50	8000
1995-07-11	9.50	10.00	9.50	10.00	12950
1995-07-12	10.00	10.25	9.75	10.25	13525
1995-07-13	10.25	10.25	9.75	10.25	10500
1995-07-14	9.75	10.25	9.75	9.75	4000
1995-07-17	9.75	10.25	9.25	10.00	12125
1995-07-18	10.25	10.25	8.75	8.75	10825
1995-07-19	8.75	9.00	8.00	9.00	8250
1995-07-20	9.25	9.50	8.25	9.50	11175
1995-07-21	9.00	11.00	9.00	10.38	34350
1995-07-24	9.75	10.25	9.50	9.50	6500
1995-07-25	10.25	10.25	9.38	9.38	4200
1995-07-26	9.38	10.13	8.00	8.00	50000
1995-07-27	8.13	9.00	8.00	8.50	18000
1995-07-28	9.00	9.75	8.75	9.75	33500
1995-07-31	9.38	9.88	9.38	9.75	19000
1995-08-01	9.38	9.88	9.25	9.25	13600
1995-08-02	9.75	9.75	9.25	9.75	14700
1995-08-03	9.25	9.75	9.25	9.75	9100
1995-08-04	9.25	9.50	9.13	9.13	12300
1995-08-07	9.50	9.50	9.13	9.13	13000
1995-08-08	9.13	9.50	9.13	9.13	24900
1995-08-09	9.13	9.50	9.13	9.13	8200
1995-08-10	9.13	9.50	9.00	9.00	15600
1995-08-11	8.88	9.25	8.50	8.50	8300
1995-08-14	8.50	8.50	7.88	8.00	20600
1995-08-15	7.75	8.50	7.00	7.00	33100
1995-08-16	7.00	7.38	6.25	6.75	41900
1995-08-17	6.75	6.75	6.38	6.75	45500
1995-08-18	6.38	6.75	6.38	6.56	24100
1995-08-21	6.75	6.75	6.25	6.25	27800
1995-08-22	6.13	6.50	6.00	6.00	26000
1995-08-23	6.00	6.25	5.75	6.00	20800
1995-08-24	5.50	6.00	5.50	5.75	32400
1995-08-25	5.88	5.88	5.50	5.50	11700
1995-08-28	5.50	5.88	5.25	5.25	29400
1995-08-29	5.75	5.75	4.88	5.50	39300
1995-08-30	5.50	5.50	4.88	5.23	49500
1995-08-31	5.50	6.25	5.38	6.25	45100
1995-09-01	6.25	7.50	6.00	7.50	43600
1995-09-05	7.63	7.63	7.00	7.38	58700
1995-09-06	7.00	7.50	7.00	7.38	15700
1995-09-07	7.25	7.75	7.25	7.63	26600
1995-09-08	7.38	7.88	7.38	7.88	39200
1995-09-11	7.63	7.63	5.13	5.50	105300
1995-09-12	5.75	5.75	5.50	5.75	24600
1995-09-13	5.75	5.75	5.13	5.13	38200
1995-09-14	5.13	5.38	5.00	5.00	20300
1995-09-15	5.00	5.25	5.00	5.13	41100
1995-09-18	5.11	5.13	4.88	5.13	6200
1995-09-19	4.88	5.50	4.88	5.25	39400
1995-09-20	5.50	5.50	4.88	5.25	87200
1995-09-21	5.00	5.25	4.88	4.94	53400
1995-09-22	5.00	5.00	4.88	4.88	2100
1995-09-25	4.88	5.00	4.69	4.88	26800
1995-09-26	4.50	4.50	4.06	4.38	1151200
1995-09-27	4.25	4.63	4.13	4.38	265700
1995-09-28	4.38	4.38	4.13	4.19	196700
1995-09-29	4.25	4.75	4.19	4.38	236700
1995-10-02	4.75	4.75	4.38	4.44	30900
1995-10-03	4.38	4.56	4.25	4.25	78400
1995-10-04	4.25	4.44	4.13	4.13	19800
1995-10-05	4.38	4.44	4.13	4.38	60400
1995-10-06	4.38	4.38	4.13	4.13	36000
1995-10-09	4.13	4.38	4.13	4.13	69100
1995-10-10	4.13	4.13	3.88	3.88	252500
1995-10-11	4.13	4.13	3.88	4.00	150700
1995-10-12	4.00	4.13	4.00	4.00	75800
1995-10-13	3.94	4.13	3.94	4.13	67800
1995-10-16	3.94	4.13	3.94	3.94	7500
1995-10-17	3.95	4.13	3.94	4.13	5000
1995-10-18	4.00	4.13	3.94	3.94	107500
1995-10-19	3.94	4.13	3.94	4.00	46100
1995-10-20	4.00	4.38	4.00	4.38	173800
1995-10-23	4.38	4.38	4.13	4.25	63100
1995-10-24	4.25	4.50	4.00	4.00	39000
1995-10-25	4.00	4.25	4.00	4.00	17500
1995-10-26	4.00	4.13	3.88	3.88	31500
1995-10-27	3.75	4.13	3.75	3.88	9800
1995-10-30	3.88	4.13	3.75	3.75	14700
1995-10-31	3.75	4.00	3.50	3.75	62000
1995-11-01	3.75	3.75	3.38	3.50	105600
1995-11-02	3.75	3.75	3.38	3.75	36700
1995-11-03	3.63	3.75	3.63	3.63	14700
1995-11-06	3.88	3.88	3.38	3.38	47000
1995-11-07	3.63	3.63	3.00	3.25	84000
1995-11-08	3.25	3.38	3.00	3.38	37900
1995-11-09	3.19	3.38	3.19	3.38	13700
1995-11-10	3.19	3.50	3.19	3.50	38000
1995-11-13	3.50	3.50	3.38	3.50	10500
1995-11-14	3.50	3.63	3.25	3.63	25700
1995-11-15	3.25	3.61	3.25	3.25	11500
1995-11-16	3.25	3.38	3.13	3.13	34700
1995-11-17	3.00	3.25	3.00	3.00	37800
1995-11-20	3.13	3.63	3.13	3.63	82400
1995-11-21	3.61	3.88	3.44	3.75	39000
1995-11-22	3.56	3.81	3.44	3.63	51400
1995-11-24	3.63	3.63	3.44	3.56	9300
1995-11-27	3.44	3.63	3.44	3.44	22000
1995-11-28	3.63	3.63	3.44	3.63	106100
1995-11-29	3.63	3.63	3.44	3.56	41200
1995-11-30	3.56	3.56	3.38	3.56	53400
1995-12-01	3.63	3.63	3.38	3.63	26200
1995-12-04	3.44	3.63	3.44	3.44	25400
1995-12-05	3.44	3.63	3.38	3.38	18300
1995-12-06	3.31	3.63	3.19	3.31	39500
1995-12-07	3.41	3.44	3.13	3.19	38000
1995-12-08	3.19	3.38	3.06	3.38	14000
1995-12-11	3.06	3.25	3.06	3.25	13500
1995-12-12	3.06	3.25	3.00	3.06	48400
1995-12-13	3.00	3.25	3.00	3.06	30300
1995-12-14	3.00	3.25	3.00	3.00	38700
1995-12-15	3.00	3.13	3.00	3.00	14200
1995-12-18	3.00	3.13	3.00	3.00	18500
1995-12-19	3.00	3.13	2.94	2.94	27100
1995-12-20	2.94	3.13	2.94	3.00	132400
1995-12-21	3.00	3.38	3.00	3.00	117500
1995-12-22	3.00	3.31	3.00	3.06	55000
1995-12-26	3.06	3.38	3.00	3.00	51000
1995-12-27	2.94	3.13	2.81	2.88	47000
1995-12-28	2.88	3.06	2.81	2.81	82600
1995-12-29	3.00	3.00	2.44	2.81	302300
1996-01-02	2.63	3.06	2.63	3.06	50400
1996-01-03	3.13	3.38	3.00	3.31	52800
1996-01-04	3.25	3.38	3.13	3.13	45300
1996-01-05	3.13	3.31	3.13	3.31	29600
1996-01-08	3.31	3.31	3.13	3.19	12500
1996-01-09	3.13	3.31	3.06	3.25	22500
1996-01-10	3.06	3.13	2.88	2.94	17600
1996-01-11	2.94	3.13	2.75	3.06	14200
1996-01-12	2.75	3.06	2.75	2.88	13400
1996-01-15	3.06	3.06	2.63	2.75	29000
1996-01-16	2.63	3.00	2.63	2.63	12000
1996-01-17	2.63	3.00	2.63	3.00	24200
1996-01-18	2.63	3.00	2.63	2.75	26600
1996-01-19	2.63	2.88	2.63	2.81	19200
1996-01-22	2.75	2.88	2.75	2.75	22000
1996-01-23	2.75	2.94	2.75	2.88	14000
1996-01-24	2.75	2.88	2.50	2.63	32000
1996-01-25	2.75	2.88	2.50	2.88	22700
1996-01-26	2.63	2.81	2.50	2.50	15800
1996-01-29	2.50	2.81	2.50	2.50	10400
1996-01-30	2.69	2.81	2.56	2.63	110800
1996-01-31	2.81	3.00	2.63	3.00	57400
1996-02-01	3.00	3.13	2.88	3.00	70900
1996-02-02	2.88	3.13	2.88	3.00	28900
1996-02-05	3.00	3.00	2.88	3.00	19400
1996-02-06	2.88	3.06	2.88	2.94	46300
1996-02-07	3.06	3.06	2.94	3.06	18200
1996-02-08	2.94	3.06	2.94	2.94	11600
1996-02-09	3.06	3.06	2.88	2.88	34700
1996-02-12	2.88	3.06	2.88	3.00	11100
1996-02-13	3.00	3.00	2.88	2.94	30600
1996-02-14	2.88	3.00	2.88	2.94	11400
1996-02-15	3.00	3.00	2.88	2.88	19900
1996-02-16	2.88	3.00	2.88	2.88	17600
1996-02-20	2.88	2.97	2.88	2.88	10800
1996-02-21	3.06	3.06	2.88	2.88	15800
1996-02-22	3.06	3.06	2.53	2.88	49800
1996-02-23	2.88	2.88	2.38	2.50	66700
1996-02-26	2.38	2.63	2.38	2.63	32400
1996-02-27	2.38	2.75	2.38	2.75	49800
1996-02-28	2.38	2.75	2.38	2.75	20900
1996-02-29	2.44	3.13	2.44	2.63	146500
1996-03-01	2.63	3.00	2.63	3.00	51900
1996-03-04	2.75	3.00	2.75	3.00	10700
1996-03-05	3.00	3.00	2.75	2.81	14000
1996-03-06	3.00	3.00	2.81	2.88	30000
1996-03-07	2.88	3.00	2.75	2.75	9600
1996-03-08	2.75	2.88	2.75	2.75	31100
1996-03-11	2.75	2.88	2.75	2.88	21400
1996-03-12	2.88	3.00	2.75	3.00	12600
1996-03-13	3.00	3.13	2.88	3.06	35400
1996-03-14	3.06	3.13	3.00	3.00	51100
1996-03-15	3.00	3.00	2.75	2.75	34500
1996-03-18	2.75	3.00	2.75	2.75	22600
1996-03-19	2.75	3.00	2.75	2.75	7700
1996-03-20	3.00	3.00	2.81	3.00	20000
1996-03-21	3.13	3.13	2.88	2.88	13800
1996-03-22	3.00	3.13	2.88	3.13	30800
1996-03-25	3.13	3.13	2.88	2.88	14400
1996-03-26	2.88	3.13	2.88	3.13	7500
1996-03-27	3.00	3.13	2.88	3.13	12700
1996-03-28	2.94	3.00	2.81	3.00	56200
1996-03-29	3.00	3.00	2.81	3.00	5500
1996-04-01	2.81	3.00	2.75	2.75	38800
1996-04-02	2.63	2.88	2.63	2.88	8400
1996-04-03	2.88	2.88	2.38	2.63	45000
1996-04-04	2.38	2.75	2.38	2.75	35400
1996-04-08	2.38	2.70	2.25	2.63	119500
1996-04-09	2.63	2.63	2.38	2.63	27900
1996-04-10	2.50	2.88	2.50	2.69	27300
1996-04-11	2.88	3.00	2.69	3.00	34200
1996-04-12	3.00	3.00	2.75	2.88	23900
1996-04-15	2.75	3.00	2.75	3.00	35800
1996-04-16	3.00	3.31	2.88	3.25	50100
1996-04-17	3.13	3.50	3.06	3.31	109200
1996-04-18	3.31	4.00	3.31	4.00	106400
1996-04-19	4.13	4.38	3.63	3.81	322000
1996-04-22	3.88	3.88	3.75	3.75	117900
1996-04-23	3.63	3.88	3.25	3.50	89100
1996-04-24	3.63	3.88	3.25	3.75	66100
1996-04-25	3.88	3.88	3.63	3.88	133700
1996-04-26	3.88	3.88	3.63	3.75	48200
1996-04-29	3.81	3.81	3.63	3.75	24700
1996-04-30	3.81	4.00	3.63	3.75	174100
1996-05-01	3.75	3.75	3.50	3.69	39600
1996-05-02	3.69	3.81	3.56	3.63	56300
1996-05-03	3.81	3.88	3.63	3.88	47800
1996-05-06	3.88	3.88	3.63	3.63	19200
1996-05-07	3.63	3.88	3.50	3.69	37500
1996-05-08	3.69	3.69	3.44	3.69	42500
1996-05-09	3.63	3.63	3.31	3.31	19100
1996-05-10	3.56	3.63	3.31	3.63	21000
1996-05-13	3.63	3.69	3.50	3.56	22400
1996-05-14	3.56	3.88	3.56	3.75	50700
1996-05-15	3.88	3.88	3.63	3.75	89300
1996-05-16	3.69	3.88	3.69	3.84	69200
1996-05-17	3.75	3.88	3.69	3.75	114400
1996-05-20	3.88	3.88	3.63	3.63	26500
1996-05-21	3.63	3.88	3.63	3.75	88000
1996-05-22	3.81	3.88	3.63	3.63	53500
1996-05-23	3.63	3.81	3.63	3.63	19100
1996-05-24	3.75	3.75	3.50	3.63	21100
1996-05-28	3.50	3.75	3.50	3.70	69800
1996-05-29	3.63	3.63	3.50	3.50	27800
1996-05-30	3.56	3.56	3.38	3.38	42500
1996-05-31	3.38	3.56	3.25	3.50	99400
1996-06-03	3.50	3.50	3.31	3.31	39100
1996-06-04	3.50	3.50	3.31	3.44	33300
1996-06-05	3.31	3.50	3.25	3.25	42200
1996-06-06	3.38	3.38	3.19	3.25	15900
1996-06-07	3.13	3.38	2.88	3.13	44400
1996-06-10	3.25	3.25	3.00	3.00	22900
1996-06-11	3.25	3.25	3.00	3.00	42800
1996-06-12	3.25	3.25	3.00	3.25	68100
1996-06-13	3.13	3.25	2.94	3.19	78500
1996-06-14	3.25	3.25	3.00	3.13	23200
1996-06-17	3.38	3.38	3.13	3.25	48500
1996-06-18	3.38	3.38	3.00	3.00	52400
1996-06-19	3.25	3.25	2.88	2.94	62300
1996-06-20	3.00	3.00	2.88	2.94	14800
1996-06-21	3.00	3.13	2.88	2.88	55300
1996-06-24	2.88	3.25	2.88	3.25	9400
1996-06-25	3.13	3.13	2.88	2.88	42400
1996-06-26	3.00	3.00	2.75	2.75	28000
1996-06-27	2.75	3.00	2.75	2.75	10800
1996-06-28	2.75	3.13	2.75	3.00	9600
1996-07-01	2.94	3.00	2.81	2.81	19800
1996-07-02	2.81	3.00	2.63	2.63	53800
1996-07-03	2.69	3.00	2.63	3.00	9600
1996-07-05	2.75	2.75	2.63	2.63	2700
1996-07-08	3.00	3.00	2.63	2.69	8000
1996-07-09	2.63	2.75	2.50	2.69	108500
1996-07-10	2.50	2.88	2.50	2.63	22300
1996-07-11	2.69	2.69	2.38	2.50	72300
1996-07-12	2.38	2.63	2.38	2.38	27200
1996-07-15	2.50	2.50	2.25	2.25	55300
1996-07-16	2.25	2.38	2.00	2.13	104800
1996-07-17	2.25	2.25	2.00	2.13	163200
1996-07-18	2.25	2.50	2.13	2.38	72500
1996-07-19	2.38	2.38	2.19	2.38	9300
1996-07-22	2.25	2.38	2.25	2.38	12200
1996-07-23	2.25	2.38	2.25	2.25	29900
1996-07-24	2.13	2.38	2.13	2.13	41800
1996-07-25	2.13	2.38	1.75	2.00	175900
1996-07-26	2.25	2.25	2.00	2.06	10200
1996-07-29	2.25	2.25	2.06	2.19	43600
1996-07-30	2.25	2.25	2.00	2.00	34600
1996-07-31	2.13	2.13	1.88	2.06	12000
1996-08-01	2.00	2.06	1.88	1.88	26900
1996-08-02	2.06	2.25	1.88	2.00	55900
1996-08-05	1.88	2.25	1.88	2.25	5500
1996-08-06	2.25	2.25	1.88	2.25	13600
1996-08-07	2.25	2.38	2.00	2.31	155000
1996-08-08	2.34	2.50	2.31	2.38	114700
1996-08-09	2.31	3.00	2.31	2.75	447500
1996-08-12	2.81	3.13	2.75	2.88	337500
1996-08-13	2.88	3.00	2.69	2.75	254100
1996-08-14	2.75	2.88	2.69	2.69	58800
1996-08-15	2.81	2.81	2.69	2.81	36800
1996-08-16	2.81	2.81	2.63	2.81	76500
1996-08-19	2.81	2.81	2.69	2.75	21100
1996-08-20	2.81	2.81	2.69	2.75	42600
1996-08-21	2.63	2.63	2.38	2.50	203300
1996-08-22	2.44	2.50	2.38	2.38	31200
1996-08-23	2.31	2.44	2.19	2.19	69400
1996-08-26	2.13	2.38	2.00	2.25	34300
1996-08-27	2.38	2.38	2.06	2.25	29900
1996-08-28	2.25	2.38	2.06	2.13	53800
1996-08-29	2.06	2.25	2.06	2.13	56900
1996-08-30	2.25	2.25	1.88	2.19	94500
1996-09-03	2.06	2.25	2.06	2.16	43800
1996-09-04	2.25	2.25	2.13	2.25	57700
1996-09-05	2.38	2.38	2.13	2.38	32700
1996-09-06	2.25	2.38	2.25	2.31	17300
1996-09-09	2.38	2.63	2.25	2.38	46900
1996-09-10	2.63	2.63	2.38	2.38	55200
1996-09-11	2.38	2.63	2.38	2.56	72200
1996-09-12	2.56	2.63	2.38	2.63	427200
1996-09-13	2.50	3.00	2.50	2.75	78800
1996-09-16	2.75	2.88	2.69	2.69	41000
1996-09-17	2.75	2.75	2.63	2.75	43800
1996-09-18	2.75	2.75	2.50	2.50	34600
1996-09-19	2.50	2.63	2.31	2.63	64600
1996-09-20	2.44	2.69	2.44	2.69	32600
1996-09-23	2.56	2.69	2.13	2.31	58500
1996-09-24	2.31	2.38	2.25	2.31	29500
1996-09-25	2.31	2.50	2.25	2.25	11500
1996-09-26	2.25	2.50	2.25	2.25	15300
1996-09-27	2.25	2.50	2.13	2.25	36700
1996-09-30	2.25	2.25	2.00	2.13	65200
1996-10-01	2.00	2.25	2.00	2.13	22900
1996-10-02	2.38	2.38	2.13	2.31	8300
1996-10-03	2.25	2.38	2.25	2.38	26800
1996-10-04	2.44	2.56	2.31	2.50	32400
1996-10-07	2.63	2.88	2.50	2.69	49400
1996-10-08	2.63	2.75	2.50	2.50	91100
1996-10-09	2.63	2.63	2.13	2.25	17300
1996-10-10	2.13	2.31	2.00	2.13	181300
1996-10-11	2.00	2.19	1.88	2.13	265700
1996-10-14	2.16	2.25	2.16	2.16	16300
1996-10-15	2.25	2.44	2.25	2.25	47400
1996-10-16	2.25	2.25	2.00	2.00	90400
1996-10-17	2.00	2.13	2.00	2.00	13800
1996-10-18	2.00	2.13	2.00	2.00	32600
1996-10-21	2.00	2.13	1.81	1.94	111600
1996-10-22	2.13	2.13	1.94	1.94	21200
1996-10-23	2.00	2.06	1.94	2.00	23200
1996-10-24	1.94	1.94	1.94	1.94	2800
1996-10-25	1.94	2.06	1.94	2.00	46200
1996-10-28	1.97	2.03	1.81	1.88	60400
1996-10-29	1.81	1.94	1.63	1.63	40600
1996-10-30	1.88	1.88	1.69	1.88	8200
1996-10-31	1.75	2.06	1.75	1.81	88300
1996-11-01	1.75	1.88	1.75	1.75	25300
1996-11-04	1.75	1.88	1.75	1.83	13600
1996-11-05	1.88	1.88	1.69	1.75	51400
1996-11-06	1.75	1.75	1.69	1.69	36800
1996-11-07	1.69	1.75	1.69	1.75	102600
1996-11-08	1.69	1.75	1.66	1.75	43100
1996-11-11	1.75	1.94	1.69	1.75	39600
1996-11-12	1.94	1.95	1.69	1.75	50200
1996-11-13	1.69	1.75	1.69	1.69	23600
1996-11-14	1.69	1.75	1.69	1.69	41800
1996-11-15	1.69	1.75	1.69	1.75	85800
1996-11-18	1.81	1.81	1.69	1.75	36600
1996-11-19	1.69	1.88	1.69	1.88	75200
1996-11-20	1.83	1.88	1.75	1.75	56300
1996-11-21	1.75	2.00	1.69	1.88	83000
1996-11-22	1.81	1.88	1.75	1.88	13600
1996-11-25	1.88	1.89	1.75	1.88	66700
1996-11-26	1.75	1.88	1.75	1.75	47700
1996-11-27	1.75	1.88	1.75	1.75	67600
1996-11-29	1.75	1.88	1.75	1.88	22400
1996-12-02	1.88	1.88	1.75	1.78	14000
1996-12-03	1.75	1.88	1.75	1.88	22500
1996-12-04	1.75	1.88	1.75	1.75	14900
1996-12-05	1.75	1.81	1.69	1.75	41600
1996-12-06	1.69	1.75	1.44	1.63	35500
1996-12-09	1.63	1.75	1.38	1.50	115000
1996-12-10	1.50	1.63	1.50	1.63	76700
1996-12-11	1.56	1.63	1.44	1.44	33900
1996-12-12	1.63	1.63	1.44	1.44	22000
1996-12-13	1.45	1.63	1.44	1.50	35700
1996-12-16	1.63	1.69	1.50	1.56	50200
1996-12-17	1.50	1.69	1.50	1.50	49900
1996-12-18	1.50	1.69	1.50	1.56	94900
1996-12-19	1.56	1.94	1.56	1.75	103400
1996-12-20	1.69	1.94	1.69	1.75	97000
1996-12-23	1.75	2.00	1.75	1.88	90500
1996-12-24	1.88	2.00	1.88	1.88	20600
1996-12-26	1.88	2.00	1.81	1.81	61500
1996-12-27	1.81	1.94	1.75	1.75	55700
1996-12-30	1.75	1.81	1.63	1.69	111300
1996-12-31	1.69	1.75	1.50	1.63	197200
1997-01-02	1.63	1.81	1.63	1.75	10400
1997-01-03	1.63	1.88	1.63	1.88	36200
1997-01-06	1.88	2.00	1.88	1.97	85400
1997-01-07	2.00	2.06	1.94	2.00	50700
1997-01-08	1.94	2.19	1.94	2.09	23000
1997-01-09	2.16	2.44	2.00	2.31	163100
1997-01-10	2.31	2.31	2.13	2.25	42600
1997-01-13	2.31	2.44	2.13	2.25	28500
1997-01-14	2.44	2.44	2.25	2.31	18900
1997-01-15	2.38	2.38	2.25	2.38	16100
1997-01-16	2.25	2.38	2.06	2.25	39700
1997-01-17	2.25	2.38	2.19	2.19	29100
1997-01-20	2.19	2.38	2.19	2.25	20900
1997-01-21	2.38	2.38	2.25	2.25	20200
1997-01-22	2.25	2.38	2.25	2.31	41200
1997-01-23	2.50	2.56	2.20	2.31	85000
1997-01-24	2.56	2.56	2.38	2.38	61700
1997-01-27	2.38	2.50	2.25	2.44	25100
1997-01-28	2.25	2.38	1.88	2.06	100700
1997-01-29	2.00	2.25	2.00	2.19	58000
1997-01-30	2.19	2.44	2.00	2.38	85100
1997-01-31	2.25	2.38	2.19	2.19	32200
1997-02-03	2.19	2.25	2.13	2.13	49500
1997-02-04	2.13	2.22	2.00	2.00	22800
1997-02-05	2.00	2.16	2.00	2.13	6500
1997-02-06	2.13	2.13	2.00	2.00	5200
1997-02-07	2.00	2.00	2.00	2.00	3800
1997-02-10	2.00	2.05	2.00	2.00	14800
1997-02-11	2.13	2.13	2.00	2.00	13800
1997-02-12	2.13	2.13	2.00	2.00	25100
1997-02-13	2.13	2.13	1.94	1.94	21600
1997-02-14	1.97	1.97	1.94	1.94	3600
1997-02-18	2.06	2.06	1.94	1.94	5600
1997-02-19	2.03	2.03	1.75	1.88	44000
1997-02-20	1.78	2.00	1.78	2.00	30300
1997-02-21	2.00	2.00	1.88	2.00	23000
1997-02-24	2.00	2.13	1.94	2.06	73000
1997-02-25	1.94	2.06	1.94	1.94	8400
1997-02-26	2.00	2.06	1.94	1.94	65500
1997-02-27	2.06	2.25	1.94	2.00	65500
1997-02-28	2.19	2.19	1.94	1.94	15600
1997-03-03	1.94	2.19	1.94	1.94	9100
1997-03-04	1.94	2.00	1.94	1.94	5600
1997-03-05	2.13	2.19	2.13	2.13	7000
1997-03-06	2.19	2.19	1.88	1.88	11700
1997-03-07	1.88	2.19	1.88	1.88	5300
1997-03-10	2.00	2.00	1.88	1.88	29400
1997-03-11	1.88	2.00	1.88	1.88	46200
1997-03-12	1.88	2.00	1.81	1.81	40300
1997-03-13	1.81	1.81	1.56	1.63	67900
1997-03-14	1.66	1.81	1.63	1.72	34100
1997-03-17	1.88	1.94	1.69	1.94	27500
1997-03-18	1.81	2.13	1.81	2.00	55900
1997-03-19	2.00	2.19	2.00	2.06	23000
1997-03-20	2.06	2.16	1.88	2.06	14800
1997-03-21	1.94	1.94	1.88	1.88	12900
1997-03-24	1.88	2.00	1.88	1.88	11200
1997-03-25	1.88	2.00	1.88	1.88	10600
1997-03-26	1.88	2.00	1.84	1.88	11700
1997-03-27	1.84	1.84	1.84	1.84	3400
1997-03-31	1.84	2.00	1.84	1.84	24600
1997-04-01	1.84	1.88	1.84	1.88	11100
1997-04-02	1.94	2.00	1.81	1.94	72300
1997-04-03	1.88	1.94	1.88	1.88	1600
1997-04-04	1.94	1.94	1.88	1.91	8200
1997-04-07	1.88	1.94	1.81	1.88	17700
1997-04-08	1.94	1.94	1.81	1.84	8900
1997-04-09	1.84	1.88	1.84	1.88	18100
1997-04-10	1.88	1.88	1.75	1.78	27200
1997-04-11	1.75	1.75	1.75	1.75	3200
1997-04-14	1.75	1.81	1.63	1.75	18800
1997-04-15	1.75	1.81	1.69	1.81	12500
1997-04-16	1.69	1.81	1.69	1.75	4600
1997-04-17	1.75	1.81	1.69	1.69	6500
1997-04-18	1.81	1.81	1.63	1.72	42400
1997-04-21	1.72	1.72	1.66	1.72	19000
1997-04-22	1.72	1.88	1.69	1.88	9500
1997-04-23	1.88	1.88	1.69	1.69	22800
1997-04-24	1.69	1.69	1.63	1.69	18500
1997-04-25	1.63	1.69	1.63	1.63	3500
1997-04-28	1.69	1.69	1.63	1.69	14900
1997-04-29	1.69	1.94	1.69	1.94	57100
1997-04-30	1.88	1.94	1.75	1.81	72600
1997-05-01	1.75	1.91	1.75	1.75	12600
1997-05-02	1.91	1.94	1.75	1.81	13500
1997-05-05	1.75	2.13	1.75	2.00	95200
1997-05-06	2.00	2.50	2.00	2.38	175300
1997-05-07	2.31	2.50	2.25	2.25	74200
1997-05-08	2.19	2.31	2.16	2.19	62500
1997-05-09	2.19	2.38	2.19	2.19	31000
1997-05-12	2.44	2.44	2.19	2.19	5600
1997-05-13	2.25	2.25	2.19	2.25	60500
1997-05-14	2.19	2.38	2.19	2.19	34700
1997-05-15	2.19	2.25	2.19	2.25	21000
1997-05-16	2.19	2.31	2.19	2.19	11000
1997-05-19	2.28	2.28	2.19	2.19	5200
1997-05-20	2.19	2.25	2.06	2.06	40300
1997-05-21	2.19	2.19	2.06	2.06	4500
1997-05-22	2.19	2.19	2.00	2.19	63200
1997-05-23	2.13	2.19	2.13	2.13	14900
1997-05-27	2.19	2.25	2.13	2.19	27600
1997-05-28	2.13	2.19	2.13	2.13	6500
1997-05-29	2.13	2.13	2.13	2.13	8400
1997-05-30	2.13	2.19	2.13	2.19	27400
1997-06-02	2.13	2.19	2.13	2.13	11800
1997-06-03	2.19	2.38	2.13	2.19	84800
1997-06-04	2.25	2.44	2.19	2.19	38200
1997-06-05	2.20	2.50	2.19	2.50	105900
1997-06-06	2.50	2.56	2.44	2.50	182200
1997-06-09	2.56	2.75	2.50	2.50	84900
1997-06-10	2.50	2.63	2.38	2.38	185400
1997-06-11	2.38	2.38	2.31	2.31	17000
1997-06-12	2.31	2.31	2.13	2.13	57300
1997-06-13	2.31	2.38	2.16	2.28	42600
1997-06-16	2.50	2.75	2.28	2.69	153200
1997-06-17	2.78	2.78	2.63	2.63	56700
1997-06-18	2.69	2.69	2.56	2.63	8400
1997-06-19	2.56	2.56	2.44	2.50	11800
1997-06-20	2.56	2.56	2.44	2.50	9300
1997-06-23	2.44	2.47	2.31	2.31	11300
1997-06-24	2.31	2.44	2.31	2.31	44200
1997-06-25	2.31	2.38	2.31	2.38	10700
1997-06-26	2.31	2.53	2.31	2.44	38800
1997-06-27	2.44	2.53	2.44	2.44	5600
1997-06-30	2.41	2.53	2.41	2.53	6600
1997-07-01	2.53	2.53	2.41	2.47	7200
1997-07-02	2.47	2.47	2.31	2.44	21400
1997-07-03	2.44	2.44	2.44	2.44	400
1997-07-07	2.44	2.47	2.31	2.38	26600
1997-07-08	2.34	2.53	2.34	2.44	39900
1997-07-09	2.44	2.63	2.38	2.50	46600
1997-07-10	2.50	2.69	2.50	2.50	22400
1997-07-11	2.56	2.63	2.47	2.50	39600
1997-07-14	2.69	2.88	2.69	2.78	92900
1997-07-15	2.94	3.06	2.84	2.88	172500
1997-07-16	2.97	3.06	2.81	3.06	46700
1997-07-17	2.88	3.13	2.88	3.13	83700
1997-07-18	3.06	3.06	2.84	2.94	58600
1997-07-21	2.94	3.06	2.94	2.97	77200
1997-07-22	3.06	3.06	2.94	3.00	73000
1997-07-23	3.00	3.00	2.88	3.00	50900
1997-07-24	3.00	3.00	2.88	2.88	15900
1997-07-25	2.94	3.00	2.81	2.81	80400
1997-07-28	2.78	2.88	2.69	2.69	45600
1997-07-29	2.69	2.84	2.69	2.84	4800
1997-07-30	2.84	3.13	2.69	3.06	84800
1997-07-31	3.09	3.19	2.94	3.06	37000
1997-08-01	3.00	3.06	2.88	2.88	22600
1997-08-04	3.00	3.19	2.88	3.06	44400
1997-08-05	3.19	3.25	3.06	3.25	51100
1997-08-06	3.06	3.25	3.06	3.06	33200
1997-08-07	3.06	3.25	3.06	3.25	39300
1997-08-08	3.25	3.25	3.13	3.13	9200
1997-08-11	3.13	3.25	3.06	3.13	36800
1997-08-12	3.13	3.23	3.00	3.13	57400
1997-08-13	3.13	3.13	2.94	3.06	22700
1997-08-14	3.00	3.22	3.00	3.22	33600
1997-08-15	3.25	3.25	3.06	3.06	11100
1997-08-18	3.25	3.31	3.06	3.19	52000
1997-08-19	3.19	3.19	3.09	3.09	10900
1997-08-20	3.06	3.25	3.06	3.19	41000
1997-08-21	3.19	3.25	3.13	3.25	32600
1997-08-22	3.25	3.25	3.13	3.25	36200
1997-08-25	3.31	3.31	3.19	3.19	71400
1997-08-26	3.19	3.31	3.13	3.25	7000
1997-08-27	3.25	3.28	3.13	3.23	58000
1997-08-28	3.13	3.28	3.13	3.28	81800
1997-08-29	3.28	3.75	3.25	3.69	131000
1997-09-02	3.75	3.81	3.69	3.81	43100
1997-09-03	3.80	3.80	3.34	3.50	64800
1997-09-04	3.50	3.63	3.44	3.50	27600
1997-09-05	3.50	3.56	3.38	3.38	22800
1997-09-08	3.56	3.75	3.38	3.63	57600
1997-09-09	3.63	3.88	3.63	3.88	43000
1997-09-10	3.69	3.88	3.50	3.56	54300
1997-09-11	3.56	3.81	3.50	3.81	53600
1997-09-12	3.69	3.81	3.50	3.50	68400
1997-09-15	3.53	3.75	3.53	3.75	39700
1997-09-16	3.81	3.81	3.56	3.63	50300
1997-09-17	3.75	3.75	3.56	3.63	61500
1997-09-18	3.69	3.69	3.38	3.44	63400
1997-09-19	3.44	3.44	3.25	3.41	36600
1997-09-22	3.44	3.50	3.38	3.50	16700
1997-09-23	3.50	3.63	3.44	3.50	51800
1997-09-24	3.50	3.59	3.47	3.47	18800
1997-09-25	3.44	3.63	3.44	3.63	37200
1997-09-26	3.44	3.63	3.44	3.56	8700
1997-09-29	3.50	3.56	3.50	3.50	9400
1997-09-30	3.50	3.56	3.31	3.38	55900
1997-10-01	3.38	3.44	3.31	3.38	41900
1997-10-02	3.34	3.63	3.34	3.63	97000
1997-10-03	3.50	3.63	3.38	3.47	31200
1997-10-06	3.50	3.56	3.44	3.44	28900
1997-10-07	3.44	3.56	3.44	3.50	30100
1997-10-08	3.38	3.56	3.38	3.41	7000
1997-10-09	3.53	3.75	3.50	3.56	53800
1997-10-10	3.69	4.00	3.69	4.00	155300
1997-10-13	4.06	4.38	3.94	4.06	231100
1997-10-14	4.13	4.13	3.88	3.94	36100
1997-10-15	3.88	3.94	3.56	3.69	61300
1997-10-16	3.75	3.75	3.38	3.50	91800
1997-10-17	3.44	3.50	3.38	3.50	71000
1997-10-20	3.38	4.00	3.38	4.00	94000
1997-10-21	3.84	4.00	3.75	3.88	66100
1997-10-22	3.88	3.88	3.69	3.81	51200
1997-10-23	3.81	3.88	3.63	3.66	45400
1997-10-24	3.88	3.88	3.56	3.88	38800
1997-10-27	3.81	3.88	3.50	3.75	49600
1997-10-28	3.50	3.63	3.25	3.56	150900
1997-10-29	3.69	3.69	3.50	3.53	12100
1997-10-30	3.63	3.63	3.41	3.44	36500
1997-10-31	3.38	3.47	3.31	3.38	19600
1997-11-03	3.38	3.38	3.19	3.19	19700
1997-11-04	3.25	3.31	3.06	3.31	25100
1997-11-05	3.16	3.38	3.16	3.38	46500
1997-11-06	3.38	3.38	3.28	3.38	28100
1997-11-07	3.28	3.47	3.25	3.31	18900
1997-11-10	3.31	3.47	3.31	3.47	13500
1997-11-11	3.44	3.47	3.44	3.44	5400
1997-11-12	3.44	3.47	3.38	3.45	26600
1997-11-13	3.38	3.41	3.25	3.25	64600
1997-11-14	3.31	3.44	3.31	3.44	24000
1997-11-17	3.25	3.38	3.25	3.25	15200
1997-11-18	3.25	3.31	3.13	3.13	42000
1997-11-19	3.19	3.25	3.00	3.00	72700
1997-11-20	3.13	3.13	2.88	2.97	90800
1997-11-21	3.06	3.13	2.91	3.00	47500
1997-11-24	2.94	3.06	2.88	2.88	54900
1997-11-25	3.00	3.00	2.88	2.94	27800
1997-11-26	2.94	2.95	2.88	2.88	17800
1997-11-28	2.88	3.00	2.81	3.00	13700
1997-12-01	3.00	3.00	2.63	2.84	18600
1997-12-02	2.69	2.84	2.63	2.69	10100
1997-12-03	2.75	2.81	2.69	2.69	20800
1997-12-04	2.84	2.97	2.69	2.97	12800
1997-12-05	2.88	2.97	2.78	2.78	15000
1997-12-08	2.78	2.97	2.78	2.78	9500
1997-12-09	2.72	2.97	2.72	2.97	12800
1997-12-10	2.81	2.88	2.69	2.78	27400
1997-12-11	2.75	2.88	2.72	2.75	10700
1997-12-12	2.72	2.88	2.72	2.81	7800
1997-12-15	2.81	2.91	2.78	2.88	14000
1997-12-16	2.84	2.91	2.75	2.84	34000
1997-12-17	2.84	2.94	2.84	2.84	30700
1997-12-18	2.88	3.00	2.88	3.00	23900
1997-12-19	2.94	2.94	2.78	2.88	27800
1997-12-22	2.97	3.00	2.88	2.97	22000
1997-12-23	2.94	3.06	2.94	2.97	27900
1997-12-24	3.00	3.00	2.81	2.84	23300
1997-12-26	2.84	3.00	2.84	3.00	26600
1997-12-29	3.00	3.00	2.91	2.91	23600
1997-12-30	2.88	2.97	2.81	2.81	21700
1997-12-31	2.78	2.84	2.63	2.81	64800
1998-01-02	2.84	2.84	2.81	2.81	4100
1998-01-05	2.88	2.88	2.81	2.81	2000
1998-01-06	2.75	2.75	2.63	2.69	13600
1998-01-07	2.75	2.84	2.66	2.69	5800
1998-01-08	2.81	2.81	2.72	2.78	5800
1998-01-09	2.75	2.75	2.63	2.63	23600
1998-01-12	2.63	2.72	2.63	2.69	10000
1998-01-13	2.69	2.75	2.63	2.69	15200
1998-01-14	2.75	2.75	2.59	2.63	38500
1998-01-15	2.63	2.66	2.63	2.64	8400
1998-01-16	2.63	2.75	2.63	2.72	34000
1998-01-20	2.84	3.06	2.84	3.00	50400
1998-01-21	2.94	3.00	2.94	2.94	17800
1998-01-22	2.91	2.94	2.91	2.91	14000
1998-01-23	2.91	2.94	2.88	2.88	21700
1998-01-26	2.91	3.00	2.91	3.00	20200
1998-01-27	2.94	3.06	2.94	3.06	13900
1998-01-28	3.06	3.25	3.06	3.25	26200
1998-01-29	3.19	3.25	3.00	3.13	72700
1998-01-30	3.00	3.09	3.00	3.06	18000
1998-02-02	2.88	3.19	2.88	3.13	48800
1998-02-03	3.00	3.06	2.88	2.88	39200
1998-02-04	2.94	3.06	2.88	3.06	29700
1998-02-05	2.94	3.13	2.88	3.00	34700
1998-02-06	2.88	3.19	2.88	2.94	37600
1998-02-09	3.13	3.25	2.94	3.25	47800
1998-02-10	3.25	3.25	3.06	3.13	51700
1998-02-11	3.13	3.13	3.06	3.06	13600
1998-02-12	3.16	3.19	3.06	3.06	14600
1998-02-13	3.13	3.13	3.06	3.13	8000
1998-02-17	3.16	3.25	3.03	3.25	42900
1998-02-18	3.25	3.25	3.13	3.19	37600
1998-02-19	3.19	3.25	3.19	3.25	16400
1998-02-20	3.19	3.50	3.19	3.48	49000
1998-02-23	3.44	3.50	3.38	3.47	25500
1998-02-24	3.94	4.00	3.56	3.63	195800
1998-02-25	3.63	3.75	3.47	3.63	70400
1998-02-26	3.50	3.63	3.50	3.56	23400
1998-02-27	3.63	3.75	3.50	3.56	67800
1998-03-02	3.56	3.63	3.50	3.63	36000
1998-03-03	3.56	3.63	3.38	3.44	50800
1998-03-04	3.53	3.53	3.38	3.50	22100
1998-03-05	3.38	3.47	3.38	3.38	35500
1998-03-06	3.38	3.47	3.38	3.38	29100
1998-03-09	3.38	3.50	3.38	3.50	37000
1998-03-10	3.38	3.47	3.31	3.44	24600
1998-03-11	3.41	3.47	3.31	3.41	44700
1998-03-12	3.41	3.50	3.41	3.44	24300
1998-03-13	3.44	3.75	3.44	3.75	90400
1998-03-16	3.63	3.88	3.63	3.78	72700
1998-03-17	3.75	3.88	3.75	3.88	69600
1998-03-18	3.88	3.88	3.75	3.78	30200
1998-03-19	3.78	3.91	3.78	3.88	41400
1998-03-20	3.91	4.00	3.81	3.97	88500
1998-03-23	3.91	3.97	3.66	3.66	32500
1998-03-24	3.81	3.81	3.50	3.53	21300
1998-03-25	3.53	3.53	3.41	3.41	36900
1998-03-27	3.38	3.44	3.38	3.38	13600
1998-03-30	3.38	3.47	3.38	3.44	12900
1998-03-31	3.41	3.41	3.25	3.25	44800
1998-04-01	3.25	3.41	3.25	3.25	32100
1998-04-02	3.25	3.50	3.25	3.50	15700
1998-04-03	3.63	3.63	3.38	3.63	26500
1998-04-06	3.75	3.75	3.50	3.63	34500
1998-04-07	3.56	3.69	3.50	3.56	20100
1998-04-08	3.50	3.63	3.44	3.53	34300
1998-04-09	3.47	3.56	3.47	3.50	4800
1998-04-13	3.38	3.50	3.38	3.38	11800
1998-04-14	3.25	3.56	3.25	3.56	28300
1998-04-15	3.34	3.63	3.34	3.50	49900
1998-04-16	3.38	3.63	3.25	3.38	57700
1998-04-17	3.38	3.75	3.38	3.75	113400
1998-04-20	3.63	3.88	3.53	3.88	127600
1998-04-21	3.81	3.88	3.66	3.69	9600
1998-04-22	3.69	3.75	3.69	3.75	16800
1998-04-23	3.75	3.81	3.69	3.75	29500
1998-04-24	3.69	3.75	3.69	3.69	26100
1998-04-27	3.69	3.75	3.63	3.66	26800
1998-04-28	3.69	3.75	3.63	3.69	46100
1998-04-29	3.66	3.75	3.66	3.75	11500
1998-04-30	3.66	3.75	3.66	3.75	25300
1998-05-01	3.66	3.81	3.66	3.77	24200
1998-05-04	3.69	3.81	3.69	3.69	42300
1998-05-05	3.69	3.75	3.63	3.75	74600
1998-05-06	3.59	3.75	3.59	3.59	9100
1998-05-07	3.56	3.63	3.56	3.63	15600
1998-05-08	3.69	3.69	3.63	3.63	7500
1998-05-11	3.63	3.63	3.56	3.56	8400
1998-05-12	3.56	3.69	3.56	3.63	54800
1998-05-13	3.56	3.63	3.56	3.63	9200
1998-05-14	3.63	3.63	3.56	3.59	53600
1998-05-15	3.63	3.75	3.56	3.75	35300
1998-05-18	3.75	3.75	3.69	3.69	27900
1998-05-19	3.63	3.63	3.50	3.63	58600
1998-05-20	3.50	3.63	3.50	3.63	19200
1998-05-21	3.50	3.50	3.50	3.50	500
1998-05-22	3.50	3.63	3.38	3.38	33500
1998-05-26	3.38	3.38	3.25	3.34	10900
1998-05-27	3.50	3.50	3.38	3.44	27500
1998-05-28	3.44	3.44	3.31	3.44	6700
1998-05-29	3.44	3.50	3.38	3.44	29100
1998-06-01	3.56	3.56	3.38	3.50	7500
1998-06-02	3.38	3.38	3.31	3.31	25100
1998-06-03	3.31	3.38	3.25	3.38	22200
1998-06-04	3.44	3.47	3.44	3.47	10000
1998-06-05	3.38	3.44	3.38	3.44	2500
1998-06-08	3.47	3.50	3.38	3.38	27900
1998-06-09	3.38	3.47	3.38	3.38	1800
1998-06-10	3.38	3.47	3.38	3.47	14100
1998-06-11	3.41	3.50	3.41	3.44	3700
1998-06-12	3.44	3.50	3.34	3.41	45800
1998-06-15	3.38	3.38	3.13	3.13	25500
1998-06-16	3.25	3.38	3.13	3.38	19400
1998-06-17	3.22	3.41	3.22	3.41	20300
1998-06-18	3.34	3.34	3.34	3.34	4200
1998-06-19	3.34	3.44	3.25	3.25	23100
1998-06-22	3.44	3.47	3.44	3.44	14100
1998-06-23	3.41	3.50	3.41	3.41	2600
1998-06-24	3.41	3.56	3.41	3.56	44800
1998-06-25	3.44	3.75	3.44	3.75	31900
1998-06-26	3.81	3.88	3.75	3.75	32500
1998-06-29	3.81	3.94	3.63	3.81	66300
1998-06-30	3.69	3.75	3.63	3.75	12600
1998-07-01	3.69	3.81	3.69	3.81	4500
1998-07-02	3.63	3.81	3.63	3.81	6500
1998-07-06	3.81	3.84	3.63	3.75	21700
1998-07-07	3.81	3.81	3.75	3.75	23900
1998-07-08	3.75	3.81	3.56	3.56	42800
1998-07-09	3.56	3.69	3.50	3.56	30500
1998-07-10	3.50	3.72	3.50	3.63	37900
1998-07-13	3.75	3.81	3.56	3.81	47700
1998-07-14	3.75	3.81	3.69	3.81	26800
1998-07-15	4.00	4.31	4.00	4.19	417000
1998-07-16	4.22	4.22	4.13	4.19	203100
1998-07-17	4.22	4.22	4.06	4.13	33100
1998-07-20	4.06	4.13	3.88	3.94	38200
1998-07-21	3.88	4.00	3.88	3.91	41000
1998-07-22	4.00	4.00	3.88	3.88	5500
1998-07-23	4.00	4.00	3.81	3.88	50100
1998-07-24	4.00	4.00	3.81	3.94	15500
1998-07-27	3.94	3.94	3.94	3.94	18400
1998-07-28	4.00	4.06	3.94	3.94	29100
1998-07-29	3.94	3.94	3.94	3.94	19200
1998-07-30	3.94	4.00	3.94	4.00	7000
1998-07-31	4.00	4.00	3.94	3.97	39700
1998-08-03	4.00	4.06	3.97	3.97	10600
1998-08-04	4.00	4.06	3.81	3.91	50300
1998-08-05	3.81	3.88	3.63	3.69	45600
1998-08-06	3.81	4.00	3.75	4.00	48400
1998-08-07	3.97	4.00	3.94	3.94	6900
1998-08-10	3.94	4.00	3.94	4.00	4000
1998-08-11	3.94	4.00	3.88	3.94	57300
1998-08-12	3.94	4.13	3.91	3.94	57800
1998-08-13	3.94	4.06	3.94	4.00	17300
1998-08-14	4.00	4.09	4.00	4.06	35500
1998-08-17	4.00	4.09	4.00	4.09	26400
1998-08-18	4.00	4.13	4.00	4.03	18500
1998-08-19	4.03	4.13	4.03	4.13	25400
1998-08-20	4.19	4.25	4.13	4.19	29500
1998-08-21	4.13	4.22	3.94	4.22	89700
1998-08-24	4.13	4.25	4.13	4.22	17000
1998-08-25	4.25	4.28	4.22	4.22	12500
1998-08-26	4.13	4.25	4.00	4.00	39600
1998-08-27	3.94	3.94	3.50	3.75	54900
1998-08-28	3.88	3.88	3.56	3.56	11900
1998-08-31	3.50	3.63	3.31	3.44	64800
1998-09-01	3.63	4.00	3.63	3.75	53500
1998-09-02	3.75	3.88	3.63	3.75	50800
1998-09-03	3.81	3.88	3.75	3.75	17100
1998-09-04	3.75	3.75	3.75	3.75	28500
1998-09-08	3.75	3.75	3.75	3.75	10100
1998-09-09	3.75	3.81	3.63	3.63	18100
1998-09-10	3.75	3.75	3.38	3.50	34400
1998-09-11	3.63	3.88	3.44	3.88	21500
1998-09-14	3.88	3.88	3.63	3.75	2000
1998-09-15	3.75	3.78	3.75	3.75	30500
1998-09-16	3.75	3.81	3.63	3.75	7800
1998-09-17	3.88	3.88	3.75	3.88	13100
1998-09-18	3.75	3.75	3.75	3.75	4700
1998-09-21	3.75	4.00	3.69	3.81	17700
1998-09-22	3.75	3.88	3.69	3.69	4200
1998-09-23	3.75	3.94	3.69	3.69	31600
1998-09-24	3.81	3.88	3.81	3.81	15500
1998-09-25	3.69	3.69	3.44	3.69	10900
1998-09-28	3.56	3.75	3.56	3.75	22200
1998-09-30	3.44	3.75	3.44	3.75	5000
1998-10-01	3.50	3.63	3.44	3.44	14000
1998-10-02	3.44	3.69	3.44	3.50	30900
1998-10-05	3.50	3.56	3.50	3.50	10200
1998-10-06	3.44	3.63	3.44	3.50	21900
1998-10-07	3.44	3.47	3.38	3.38	17300
1998-10-08	3.38	3.38	2.94	3.00	58000
1998-10-09	3.13	3.19	3.06	3.19	10900
1998-10-12	3.31	3.69	3.25	3.66	27800
1998-10-13	3.41	3.75	3.41	3.56	7200
1998-10-14	3.75	3.88	3.00	3.38	59900
1998-10-15	3.56	3.56	3.25	3.31	30100
1998-10-16	3.25	3.56	3.25	3.56	22900
1998-10-19	3.38	3.50	3.38	3.50	5100
1998-10-20	3.56	3.56	3.50	3.56	36000
1998-10-21	3.56	3.66	3.56	3.66	22500
1998-10-22	3.53	3.53	3.53	3.53	2800
1998-10-23	3.56	3.56	3.56	3.56	4900
1998-10-26	3.50	3.63	3.50	3.56	16700
1998-10-27	3.63	3.63	3.50	3.59	11200
1998-10-28	3.50	3.50	3.25	3.44	25800
1998-10-29	3.50	3.63	3.50	3.63	2300
1998-10-30	3.63	3.63	3.56	3.56	8100
1998-11-02	3.47	3.63	3.44	3.44	5100
1998-11-03	3.44	3.50	3.38	3.38	10900
1998-11-04	3.31	3.44	3.25	3.44	19000
1998-11-05	3.34	3.44	3.34	3.44	6800
1998-11-06	3.44	3.50	3.38	3.38	6900
1998-11-09	3.50	3.63	3.38	3.63	33700
1998-11-10	3.50	3.50	3.38	3.38	1500
1998-11-11	3.38	3.50	3.38	3.44	2700
1998-11-12	3.38	3.50	3.25	3.50	6600
1998-11-13	3.38	3.50	3.38	3.38	7400
1998-11-16	3.50	3.63	3.44	3.50	28500
1998-11-17	3.50	3.56	3.50	3.50	3700
1998-11-18	3.50	3.56	3.50	3.56	4000
1998-11-19	3.53	3.53	3.47	3.50	32100
1998-11-20	3.50	3.56	3.50	3.50	9300
1998-11-23	3.50	3.63	3.50	3.59	42200
1998-11-24	3.59	3.59	3.53	3.56	20000
1998-11-25	3.50	3.56	3.50	3.56	29100
1998-11-30	3.59	3.63	3.53	3.59	40300
1998-12-01	3.56	3.63	3.56	3.63	21800
1998-12-02	3.63	3.81	3.59	3.75	47600
1998-12-03	3.69	3.75	3.50	3.50	32100
1998-12-04	3.50	3.50	3.44	3.50	40700
1998-12-07	3.63	3.63	3.44	3.44	30600
1998-12-08	3.50	3.50	3.44	3.44	107300
1998-12-09	3.50	3.56	3.44	3.50	11600
1998-12-10	3.44	3.50	3.44	3.44	63700
1998-12-11	3.44	3.50	3.44	3.44	41500
1998-12-14	3.50	3.50	3.31	3.31	59100
1998-12-15	3.41	3.41	3.31	3.34	30600
1998-12-16	3.44	3.44	3.25	3.25	27300
1998-12-17	3.31	3.31	3.25	3.31	76100
1998-12-18	3.25	3.31	3.25	3.25	29400
1998-12-21	3.34	3.38	3.25	3.31	20400
1998-12-22	3.28	3.28	3.28	3.28	2200
1998-12-23	3.28	3.38	3.28	3.33	37900
1998-12-24	3.28	3.33	3.28	3.28	30700
1998-12-28	3.25	3.25	3.22	3.22	42100
1998-12-29	3.22	3.25	3.16	3.16	20700
1998-12-30	3.16	3.22	3.16	3.22	30200
1998-12-31	3.19	3.50	3.16	3.38	69900
1999-01-04	3.56	3.56	3.31	3.38	43700
1999-01-05	3.47	3.47	3.38	3.38	1800
1999-01-06	3.38	3.41	3.38	3.41	27400
1999-01-07	3.41	3.50	3.38	3.50	12700
1999-01-08	3.19	3.34	3.19	3.31	67900
1999-01-11	3.56	3.56	3.19	3.22	38500
1999-01-12	3.25	3.31	3.19	3.25	35900
1999-01-13	3.16	3.38	3.16	3.25	30200
1999-01-14	3.25	3.25	3.19	3.25	21900
1999-01-15	3.19	3.25	3.13	3.25	72300
1999-01-19	3.31	3.31	3.13	3.19	78400
1999-01-20	3.13	3.56	3.13	3.38	71100
1999-01-21	3.31	3.53	3.31	3.50	32500
1999-01-22	3.45	3.50	3.38	3.38	8200
1999-01-25	3.38	3.59	3.38	3.38	38600
1999-01-26	3.28	3.31	3.16	3.16	35400
1999-01-27	3.34	3.34	3.19	3.28	9800
1999-01-28	3.19	3.31	3.19	3.25	37400
1999-01-29	3.19	3.31	3.19	3.31	34500
1999-02-01	3.13	3.31	3.13	3.19	14300
1999-02-02	3.25	3.31	3.19	3.25	12100
1999-02-03	3.25	3.31	3.19	3.25	63600
1999-02-04	3.13	3.38	3.13	3.38	40300
1999-02-05	3.38	3.38	3.25	3.38	23500
1999-02-08	3.28	3.38	3.25	3.25	32000
1999-02-09	3.19	3.25	3.19	3.19	18600
1999-02-10	3.19	3.25	3.00	3.25	940500
1999-02-11	3.25	3.25	3.19	3.25	17100
1999-02-12	3.06	3.25	3.06	3.22	26800
1999-02-16	3.13	3.19	3.13	3.13	13700
1999-02-17	3.13	3.13	2.97	3.09	44300
1999-02-18	3.25	3.25	3.06	3.19	1800
1999-02-19	3.00	3.25	3.00	3.25	16200
1999-02-22	3.25	3.25	3.06	3.06	16500
1999-02-23	3.09	3.19	3.06	3.13	14100
1999-02-24	3.13	3.25	3.00	3.13	13600
1999-02-25	3.25	3.31	3.19	3.25	23200
1999-02-26	3.44	3.44	3.25	3.25	18100
1999-03-01	3.25	3.50	3.25	3.44	98400
1999-03-02	3.44	3.53	3.44	3.53	98000
1999-03-03	3.56	3.63	3.44	3.47	115200
1999-03-04	3.50	3.50	3.44	3.50	80000
1999-03-05	3.44	3.50	3.44	3.44	34800
1999-03-08	3.50	3.56	3.44	3.56	46500
1999-03-09	3.56	3.56	3.50	3.50	62800
1999-03-10	3.47	3.50	3.44	3.44	42500
1999-03-11	3.44	3.50	3.41	3.41	53900
1999-03-12	3.31	3.44	3.31	3.31	12900
1999-03-15	3.25	3.36	3.13	3.13	12700
1999-03-16	3.13	3.13	3.13	3.13	19000
1999-03-17	3.03	3.25	3.03	3.25	9700
1999-03-18	3.03	3.38	3.03	3.28	36900
1999-03-19	3.19	3.19	3.13	3.13	14900
1999-03-22	3.13	3.25	3.13	3.13	4700
1999-03-23	3.13	3.19	3.13	3.13	2400
1999-03-24	3.13	3.31	3.13	3.31	2500
1999-03-25	3.31	3.50	3.16	3.19	13700
1999-03-26	3.16	3.31	3.06	3.13	11300
1999-03-29	3.19	3.38	3.19	3.25	105100
1999-03-30	3.38	3.50	3.31	3.50	19500
1999-03-31	3.50	3.50	3.31	3.31	30400
1999-04-01	3.31	3.50	3.25	3.38	97500
1999-04-05	3.47	3.50	3.25	3.31	37900
1999-04-06	3.25	3.44	3.19	3.22	64900
1999-04-07	3.22	3.28	3.00	3.13	60300
1999-04-08	3.22	3.22	3.03	3.03	26700
1999-04-09	3.13	3.19	3.03	3.13	59400
1999-04-12	3.06	3.13	3.03	3.03	8900
1999-04-13	3.13	3.31	3.06	3.25	2200
1999-04-14	3.13	3.25	3.06	3.17	27500
1999-04-15	3.13	3.25	3.00	3.06	50200
1999-04-16	3.06	3.16	3.06	3.06	53300
1999-04-19	3.25	3.25	3.06	3.13	24400
1999-04-20	3.13	3.25	3.06	3.19	17200
1999-04-21	3.06	3.38	3.06	3.31	31500
1999-04-22	3.28	3.44	3.28	3.31	18900
1999-04-23	3.38	3.47	3.31	3.47	19400
1999-04-26	3.41	3.44	3.38	3.44	33300
1999-04-27	3.38	3.44	3.28	3.28	10100
1999-04-28	3.44	3.44	3.31	3.44	7600
1999-04-29	3.44	3.44	3.31	3.31	2800
1999-04-30	3.31	3.44	3.25	3.30	33800
1999-05-03	3.38	3.50	3.25	3.50	87400
1999-05-04	3.44	3.69	3.34	3.59	107200
1999-05-05	3.56	3.63	3.56	3.56	66100
1999-05-06	3.63	3.63	3.53	3.56	39700
1999-05-07	3.63	3.63	3.56	3.56	9100
1999-05-10	3.56	3.63	3.50	3.56	41900
1999-05-11	3.50	3.63	3.50	3.63	45600
1999-05-12	3.63	3.75	3.56	3.75	53600
1999-05-13	3.69	3.88	3.69	3.75	81300
1999-05-14	3.69	3.88	3.69	3.75	93800
1999-05-17	3.69	3.75	3.69	3.75	10800
1999-05-18	3.75	3.75	3.69	3.69	13200
1999-05-19	3.63	3.75	3.63	3.63	12100
1999-05-20	3.75	3.75	3.44	3.50	111000
1999-05-21	3.63	3.63	3.44	3.44	66300
1999-05-24	3.59	3.59	3.31	3.45	16600
1999-05-25	3.59	3.69	3.44	3.44	28800
1999-05-26	3.50	3.50	3.22	3.38	66200
1999-05-27	3.44	3.44	3.25	3.38	3200
1999-05-28	3.31	3.63	3.25	3.50	29900
1999-06-01	3.50	3.66	3.25	3.66	14400
1999-06-02	3.44	3.63	3.38	3.50	31400
1999-06-03	3.31	3.56	3.25	3.34	24000
1999-06-04	3.38	3.50	3.38	3.44	16700
1999-06-07	3.50	3.50	3.38	3.38	41500
1999-06-08	3.41	3.41	3.31	3.38	42900
1999-06-09	3.38	3.38	3.34	3.34	12000
1999-06-10	3.38	3.38	3.31	3.31	24000
1999-06-11	3.25	3.34	3.25	3.31	15100
1999-06-14	3.38	3.38	3.25	3.38	44200
1999-06-15	3.38	3.38	3.31	3.31	5700
1999-06-16	3.31	3.38	3.28	3.28	12400
1999-06-17	3.38	3.38	3.28	3.31	29600
1999-06-18	3.25	3.34	3.25	3.28	20100
1999-06-21	3.31	3.31	3.25	3.25	10800
1999-06-22	3.25	3.38	3.25	3.38	54600
1999-06-23	3.38	3.38	3.25	3.31	26200
1999-06-24	3.31	3.31	3.25	3.25	24800
1999-06-25	3.31	3.38	3.31	3.38	156600
1999-06-28	3.44	3.50	3.38	3.38	11000
1999-06-29	3.41	3.63	3.41	3.63	20600
1999-06-30	3.63	3.63	3.38	3.44	42400
1999-07-01	3.53	3.53	3.44	3.50	14900
1999-07-02	3.50	3.56	3.44	3.56	41400
1999-07-06	3.44	3.69	3.44	3.69	11600
1999-07-07	3.56	3.66	3.56	3.63	14400
1999-07-08	3.59	3.59	3.50	3.50	8900
1999-07-09	3.53	3.56	3.50	3.53	2900
1999-07-12	3.56	3.88	3.44	3.63	88700
1999-07-13	3.88	3.88	3.70	3.70	61400
1999-07-14	3.75	3.75	3.69	3.69	51700
1999-07-15	3.75	3.84	3.69	3.72	34500
1999-07-16	3.70	3.75	3.69	3.75	21000
1999-07-19	3.69	3.81	3.69	3.69	44700
1999-07-20	3.69	3.75	3.63	3.63	11500
1999-07-21	3.69	3.75	3.63	3.75	2900
1999-07-22	3.50	3.72	3.25	3.25	137400
1999-07-23	3.25	3.28	3.13	3.25	73400
1999-07-26	3.28	3.28	3.19	3.25	10300
1999-07-27	3.25	3.34	3.13	3.34	99900
1999-07-28	3.16	3.50	3.16	3.50	32900
1999-07-29	3.38	3.44	3.31	3.31	11200
1999-07-30	3.31	3.50	3.31	3.38	52000
1999-08-02	3.41	3.50	3.41	3.44	8800
1999-08-03	3.50	3.50	3.38	3.41	70000
1999-08-04	3.41	3.50	3.38	3.44	64000
1999-08-05	3.25	3.38	3.25	3.38	19800
1999-08-06	3.31	3.38	3.31	3.38	66200
1999-08-09	3.31	3.38	3.31	3.31	18900
1999-08-10	3.34	3.38	3.31	3.38	38500
1999-08-11	3.31	3.47	3.31	3.38	86100
1999-08-12	3.39	3.44	3.34	3.38	24600
1999-08-13	3.41	3.41	3.31	3.41	20100
1999-08-16	3.44	3.44	3.38	3.38	53800
1999-08-17	3.44	3.50	3.41	3.47	38000
1999-08-18	3.44	3.50	3.44	3.50	73400
1999-08-19	3.50	3.50	3.44	3.44	8200
1999-08-20	3.44	3.44	3.44	3.44	4600
1999-08-23	3.50	3.63	3.47	3.50	134600
1999-08-24	3.52	3.59	3.50	3.56	18800
1999-08-25	3.63	3.75	3.59	3.66	51300
1999-08-26	3.66	3.69	3.56	3.56	16400
1999-08-27	3.63	3.63	3.56	3.56	23600
1999-08-30	3.63	3.88	3.63	3.88	133300
1999-08-31	3.81	4.00	3.81	3.94	142000
1999-09-01	3.91	3.94	3.81	3.81	35900
1999-09-02	3.81	3.88	3.75	3.75	56000
1999-09-03	3.88	3.88	3.75	3.84	68600
1999-09-07	3.86	3.88	3.75	3.84	36600
1999-09-08	3.84	3.84	3.75	3.75	35600
1999-09-09	3.75	3.81	3.69	3.75	44500
1999-09-10	3.75	3.75	3.63	3.63	18300
1999-09-13	3.75	3.75	3.69	3.75	37400
1999-09-14	3.75	3.75	3.69	3.69	6100
1999-09-15	3.69	3.75	3.69	3.69	7300
1999-09-16	3.69	3.75	3.69	3.75	26800
1999-09-17	3.75	3.75	3.69	3.75	21900
1999-09-20	3.69	3.69	3.50	3.50	21500
1999-09-21	3.63	3.63	3.50	3.63	6600
1999-09-22	3.50	3.75	3.44	3.50	40600
1999-09-23	3.50	3.50	3.44	3.50	7100
1999-09-24	3.50	3.63	3.44	3.50	22100
1999-09-27	3.59	3.75	3.50	3.69	51500
1999-09-28	3.66	3.69	3.38	3.56	42700
1999-09-29	3.53	3.63	3.47	3.56	46500
1999-09-30	3.50	3.56	3.44	3.50	83600
1999-10-01	3.50	3.50	3.38	3.41	42100
1999-10-04	3.44	3.47	3.41	3.41	24700
1999-10-05	3.38	3.47	3.38	3.44	96100
1999-10-06	3.44	3.47	3.38	3.44	36600
1999-10-07	3.47	3.47	3.25	3.41	40000
1999-10-08	3.41	3.42	3.25	3.41	37800
1999-10-11	3.31	3.38	3.28	3.34	16900
1999-10-12	3.28	3.38	3.25	3.31	34700
1999-10-13	3.34	3.38	3.25	3.38	44900
1999-10-14	3.38	3.47	3.34	3.44	191100
1999-10-15	3.56	3.56	3.31	3.50	35400
1999-10-18	3.47	3.50	3.44	3.44	76900
1999-10-19	3.41	3.44	3.34	3.44	55000
1999-10-20	3.38	3.47	3.28	3.47	39300
1999-10-21	3.28	3.47	3.28	3.31	43800
1999-10-22	3.25	3.34	3.25	3.34	33200
1999-10-25	3.30	3.38	3.25	3.34	24400
1999-10-26	3.41	3.41	3.28	3.31	27300
1999-10-27	3.34	3.50	3.34	3.50	61200
1999-10-28	3.44	3.50	3.44	3.50	20100
1999-10-29	3.50	3.50	3.44	3.44	5100
1999-11-01	3.38	3.50	3.38	3.44	24900
1999-11-02	3.44	3.47	3.44	3.47	44900
1999-11-03	3.47	3.50	3.34	3.38	47900
1999-11-04	3.38	3.41	3.38	3.38	8400
1999-11-05	3.41	3.44	3.38	3.44	22700
1999-11-08	3.41	3.41	3.31	3.31	21900
1999-11-09	3.31	3.38	3.31	3.31	9000
1999-11-10	3.31	3.50	3.25	3.50	68900
1999-11-11	3.31	3.50	3.25	3.50	45500
1999-11-12	3.50	3.50	3.31	3.50	17100
1999-11-15	3.41	3.50	3.31	3.44	24600
1999-11-16	3.34	3.50	3.34	3.44	20300
1999-11-17	3.47	3.50	3.31	3.34	66900
1999-11-18	3.36	3.44	3.36	3.38	8000
1999-11-19	3.41	3.44	3.38	3.38	15900
1999-11-22	3.44	3.44	3.38	3.38	38300
1999-11-23	3.39	3.44	3.38	3.38	15800
1999-11-24	3.38	3.44	3.25	3.31	22300
1999-11-26	3.25	3.38	3.25	3.31	11700
1999-11-29	3.47	3.50	3.34	3.34	67000
1999-11-30	3.38	3.44	3.34	3.44	5000
1999-12-01	3.44	3.44	3.38	3.44	9600
1999-12-02	3.39	3.44	3.34	3.44	6900
1999-12-03	3.41	3.44	3.34	3.34	10600
1999-12-06	3.38	3.38	3.13	3.19	75100
1999-12-07	3.28	3.28	3.13	3.28	35300
1999-12-08	3.41	3.44	3.25	3.31	27900
1999-12-09	3.33	3.38	3.13	3.13	52800
1999-12-10	3.16	3.25	3.03	3.06	96300
1999-12-13	3.08	3.25	3.06	3.09	33800
1999-12-14	3.13	3.13	3.09	3.13	59800
1999-12-15	3.13	3.25	3.09	3.22	28000
1999-12-16	3.17	3.25	3.09	3.09	40700
1999-12-17	3.19	3.25	3.13	3.19	11200
1999-12-20	3.19	3.25	3.09	3.09	5200
1999-12-21	3.13	3.19	3.13	3.13	10600
1999-12-22	3.13	3.25	3.09	3.13	29900
1999-12-23	3.09	3.16	3.06	3.06	35600
1999-12-27	3.06	3.19	3.06	3.19	18800
1999-12-28	3.17	3.19	3.06	3.06	13800
1999-12-29	3.11	3.16	3.03	3.16	40400
1999-12-30	3.16	3.16	3.03	3.03	16800
1999-12-31	3.13	3.25	3.03	3.25	19600
2000-01-03	3.22	3.25	3.13	3.13	28600
2000-01-04	3.13	3.22	3.03	3.03	10000
2000-01-05	3.06	3.09	3.03	3.03	27500
2000-01-06	3.05	3.22	3.05	3.19	12300
2000-01-07	3.14	3.22	3.06	3.09	32800
2000-01-10	3.19	3.22	3.09	3.22	49900
2000-01-11	3.28	3.31	3.19	3.19	42700
2000-01-12	3.22	3.25	3.16	3.25	85200
2000-01-13	3.25	3.38	3.19	3.31	43500
2000-01-14	3.31	3.38	3.25	3.33	54300
2000-01-18	3.41	3.44	3.19	3.34	22900
2000-01-19	3.34	3.34	3.28	3.28	13200
2000-01-20	3.28	3.31	3.28	3.31	56800
2000-01-21	3.28	3.31	3.16	3.19	57000
2000-01-24	3.25	3.44	3.19	3.28	46100
2000-01-25	3.41	3.41	3.28	3.31	19400
2000-01-26	3.31	3.41	3.28	3.38	5500
2000-01-27	3.38	3.38	3.28	3.31	8400
2000-01-28	3.28	3.31	3.25	3.31	11200
2000-01-31	3.38	3.38	3.19	3.19	15400
2000-02-01	3.19	3.31	3.19	3.31	6600
2000-02-02	3.13	3.38	3.13	3.38	27000
2000-02-03	3.31	3.31	3.19	3.31	9400
2000-02-04	3.22	3.31	3.13	3.13	19200
2000-02-07	3.22	3.25	3.06	3.06	61500
2000-02-08	3.19	3.19	3.03	3.13	48800
2000-02-09	3.19	3.25	3.00	3.06	37500
2000-02-10	3.08	3.19	3.06	3.19	20400
2000-02-11	3.13	3.19	3.13	3.19	10400
2000-02-14	3.16	3.19	3.09	3.09	128800
2000-02-15	3.13	3.19	3.09	3.19	18300
2000-02-16	3.19	3.25	3.09	3.13	17800
2000-02-17	3.19	3.31	3.13	3.13	14500
2000-02-18	3.13	3.25	3.13	3.25	4000
2000-02-22	3.31	3.31	3.13	3.13	23200
2000-02-23	3.25	3.25	3.13	3.13	16900
2000-02-24	3.17	3.22	3.13	3.22	48100
2000-02-25	3.25	3.25	3.13	3.19	34700
2000-02-28	3.19	3.44	3.19	3.44	59100
2000-02-29	3.34	3.38	3.25	3.38	106800
2000-03-01	3.38	3.38	3.19	3.19	71000
2000-03-02	3.19	3.22	3.13	3.13	74800
2000-03-03	3.16	3.22	3.09	3.13	29600
2000-03-06	3.13	3.25	3.13	3.19	31900
2000-03-07	3.25	3.25	3.00	3.13	30900
2000-03-08	3.19	3.19	3.13	3.13	5600
2000-03-09	3.13	3.19	3.06	3.16	73500
2000-03-10	3.08	3.38	3.06	3.38	140600
2000-03-13	3.36	3.47	3.25	3.31	87000
2000-03-14	3.38	3.44	3.31	3.44	53800
2000-03-15	3.31	3.44	3.31	3.38	118000
2000-03-16	3.34	3.38	3.31	3.31	23900
2000-03-17	3.25	3.38	3.25	3.31	59100
2000-03-20	3.34	3.38	3.13	3.13	12600
2000-03-21	3.25	3.25	3.13	3.25	235800
2000-03-22	3.25	3.25	3.19	3.25	8000
2000-03-23	3.25	3.25	3.13	3.13	220100
2000-03-24	3.16	3.19	3.09	3.13	40700
2000-03-27	3.09	3.16	3.06	3.06	28200
2000-03-28	3.09	3.16	3.09	3.16	2300
2000-03-29	3.06	3.19	3.06	3.06	32900
2000-03-30	3.16	3.16	3.09	3.09	21500
2000-03-31	3.06	3.13	3.06	3.09	10500
2000-04-03	3.13	3.13	3.06	3.06	31800
2000-04-04	3.03	3.06	3.00	3.03	39000
2000-04-05	3.05	3.06	3.00	3.00	51400
2000-04-06	3.03	3.06	3.00	3.03	23600
2000-04-07	3.03	3.06	2.88	2.88	49900
2000-04-10	3.06	3.06	3.00	3.03	37300
2000-04-11	3.03	3.03	3.03	3.03	1200
2000-04-12	3.06	3.06	3.00	3.00	36700
2000-04-13	2.94	3.06	2.94	2.94	23500
2000-04-14	2.97	3.00	2.88	2.88	64400
2000-04-17	2.88	2.88	2.78	2.78	39200
2000-04-18	2.91	3.06	2.84	3.03	27700
2000-04-19	3.06	3.06	3.06	3.06	200
2000-04-20	3.09	3.13	2.88	3.06	86800
2000-04-24	2.91	3.13	2.88	3.00	18300
2000-04-25	2.91	3.06	2.91	3.06	13000
2000-04-26	3.00	3.09	3.00	3.09	12800
2000-04-27	3.13	3.13	3.03	3.03	8000
2000-04-28	3.05	3.25	3.03	3.19	38600
2000-05-01	3.19	3.31	3.19	3.28	39400
2000-05-02	3.34	3.34	3.13	3.13	11700
2000-05-03	3.25	3.25	3.13	3.19	32700
2000-05-04	3.19	3.25	3.16	3.25	26600
2000-05-05	3.16	3.38	3.16	3.38	55600
2000-05-08	3.38	3.38	3.31	3.31	13900
2000-05-09	3.33	3.56	3.33	3.56	55700
2000-05-10	3.38	3.38	3.34	3.34	45900
2000-05-11	3.42	3.50	3.34	3.44	8200
2000-05-12	3.44	3.44	3.38	3.38	3600
2000-05-15	3.44	3.44	3.38	3.41	27800
2000-05-16	3.42	3.47	3.25	3.44	84700
2000-05-17	3.41	3.41	3.41	3.41	2800
2000-05-18	3.41	3.44	3.41	3.41	3300
2000-05-19	3.44	3.44	3.38	3.38	3700
2000-05-22	3.39	3.39	3.00	3.03	39300
2000-05-23	3.03	3.19	3.03	3.19	3800
2000-05-24	3.06	3.19	3.06	3.19	33400
2000-05-25	3.19	3.19	3.13	3.19	22600
2000-05-26	3.19	3.25	3.19	3.25	18600
2000-05-30	3.22	3.25	3.19	3.25	25800
2000-05-31	3.25	3.41	3.25	3.25	3200
2000-06-01	3.38	3.38	3.13	3.34	8700
2000-06-02	3.13	3.34	3.13	3.19	7900
2000-06-05	3.13	3.19	3.13	3.13	4900
2000-06-06	3.19	3.19	3.13	3.13	2200
2000-06-07	3.16	3.16	3.13	3.13	5300
2000-06-08	3.13	3.13	3.13	3.13	3000
2000-06-09	3.16	3.34	3.13	3.13	9300
2000-06-12	3.19	3.25	3.19	3.25	1400
2000-06-13	3.28	3.28	3.13	3.28	9300
2000-06-14	3.23	3.25	3.13	3.25	9700
2000-06-15	3.13	3.19	3.13	3.13	23400
2000-06-16	3.13	3.22	3.13	3.22	7100
2000-06-19	3.23	3.25	3.22	3.22	600
2000-06-20	3.22	3.34	3.22	3.22	25800
2000-06-21	3.22	3.22	3.13	3.19	82500
2000-06-22	3.23	3.23	3.19	3.19	1500
2000-06-23	3.22	3.25	3.19	3.25	18600
2000-06-26	3.22	3.31	3.22	3.28	12500
2000-06-27	3.34	3.38	3.34	3.38	900
2000-06-28	3.28	3.31	3.28	3.28	5900
2000-06-29	3.28	3.31	3.25	3.25	15500
2000-06-30	3.16	3.31	3.13	3.25	11100
2000-07-03	3.27	3.31	3.25	3.25	4100
2000-07-05	3.25	3.25	3.25	3.25	900
2000-07-06	3.25	3.31	3.25	3.31	10400
2000-07-07	3.25	3.28	3.19	3.25	40400
2000-07-10	3.25	3.28	3.25	3.28	12500
2000-07-11	3.27	3.27	3.06	3.06	78000
2000-07-12	3.16	3.19	3.13	3.19	17200
2000-07-13	3.19	3.19	3.19	3.19	100
2000-07-14	3.13	3.19	3.13	3.19	13700
2000-07-17	3.06	3.13	2.94	3.00	93000
2000-07-18	2.97	3.00	2.97	2.98	7300
2000-07-19	2.97	3.00	2.94	2.94	41100
2000-07-20	2.97	2.97	2.84	2.84	11200
2000-07-21	2.94	2.94	2.88	2.88	9000
2000-07-24	2.88	2.91	2.88	2.91	3800
2000-07-25	2.91	2.91	2.84	2.84	5700
2000-07-26	2.91	2.91	2.84	2.84	6800
2000-07-27	2.80	2.84	2.50	2.63	8200
2000-07-28	2.58	2.69	2.56	2.63	10200
2000-07-31	2.58	2.66	2.55	2.66	10000
2000-08-01	2.53	2.81	2.53	2.53	15100
2000-08-02	2.81	2.81	2.53	2.53	2700
2000-08-03	2.53	2.53	2.22	2.50	12700
2000-08-04	2.38	2.50	2.38	2.50	5700
2000-08-07	2.25	2.38	2.19	2.31	23600
2000-08-08	2.50	2.50	2.31	2.50	68600
2000-08-09	2.47	2.50	2.47	2.50	9800
2000-08-10	2.50	2.56	2.50	2.50	23700
2000-08-11	2.50	3.06	2.50	3.06	91400
2000-08-14	3.03	3.25	2.94	3.00	6800
2000-08-15	3.00	3.00	2.81	2.81	1700
2000-08-16	3.00	3.00	2.75	2.94	14700
2000-08-17	2.75	2.88	2.75	2.88	4800
2000-08-18	2.88	2.88	2.63	2.88	12700
2000-08-21	2.63	2.94	2.63	2.94	18700
2000-08-22	2.66	2.94	2.63	2.94	69000
2000-08-23	2.81	3.00	2.69	2.97	86300
2000-08-24	2.95	2.97	2.88	2.97	2900
2000-08-25	2.88	3.00	2.81	2.88	33800
2000-08-28	2.91	2.91	2.63	2.75	15900
2000-08-29	2.72	2.97	2.66	2.94	75900
2000-08-30	2.88	2.94	2.66	2.75	33200
2000-08-31	2.94	2.94	2.75	2.94	61200
2000-09-01	2.69	2.94	2.63	2.94	42600
2000-09-05	2.75	2.81	2.75	2.81	32600
2000-09-06	2.75	2.81	2.75	2.81	22400
2000-09-07	2.78	3.00	2.75	3.00	125900
2000-09-08	2.75	3.06	2.75	2.97	122300
2000-09-11	2.94	3.00	2.91	2.94	91900
2000-09-12	2.91	3.00	2.91	3.00	80300
2000-09-13	3.06	3.06	2.94	3.00	3500
2000-09-14	2.91	3.06	2.91	3.06	21200
2000-09-15	3.06	3.06	2.91	3.00	36100
2000-09-18	2.95	2.97	2.91	2.97	19400
2000-09-19	2.91	2.91	2.72	2.75	19700
2000-09-20	2.63	2.94	2.63	2.94	66100
2000-09-21	2.81	3.00	2.81	3.00	31400
2000-09-22	2.84	2.88	2.84	2.88	2800
2000-09-25	2.88	3.06	2.81	3.06	51800
2000-09-26	3.00	3.06	2.84	3.06	66600
2000-09-27	2.94	3.03	2.88	3.03	1000
2000-09-28	2.94	2.94	2.94	2.94	2800
2000-09-29	2.95	3.00	2.88	3.00	4200
2000-10-02	2.81	2.81	2.75	2.81	10100
2000-10-03	2.81	2.97	2.81	2.97	15800
2000-10-04	2.63	2.97	2.63	2.97	6900
2000-10-05	2.69	3.03	2.69	3.03	72200
2000-10-06	3.00	3.06	3.00	3.06	45700
2000-10-09	3.00	3.06	3.00	3.06	29500
2000-10-10	3.06	3.06	3.00	3.06	41100
2000-10-11	3.02	3.13	3.00	3.06	43000
2000-10-12	3.00	3.06	3.00	3.00	98200
2000-10-13	3.02	3.13	3.00	3.13	35700
2000-10-16	3.13	3.13	3.00	3.06	75800
2000-10-17	3.00	3.13	3.00	3.00	1900
2000-10-18	3.00	3.00	3.00	3.00	23800
2000-10-19	3.00	3.06	3.00	3.06	41200
2000-10-20	3.06	3.06	3.00	3.06	90700
2000-10-23	3.03	3.03	2.91	3.00	7400
2000-10-24	3.00	3.06	3.00	3.06	16700
2000-10-25	3.06	3.06	3.00	3.06	13400
2000-10-26	3.00	3.06	3.00	3.06	7700
2000-10-27	3.02	3.03	3.00	3.00	9300
2000-10-30	3.03	3.09	3.00	3.09	14800
2000-10-31	3.13	3.13	3.06	3.13	38900
2000-11-01	3.20	3.31	3.13	3.13	100400
2000-11-02	3.22	3.56	3.00	3.56	20800
2000-11-03	3.25	3.44	3.25	3.44	8800
2000-11-06	3.50	3.50	3.31	3.31	3800
2000-11-07	3.19	3.31	3.19	3.25	6700
2000-11-09	3.19	3.19	3.13	3.13	2000
2000-11-10	3.13	3.19	3.13	3.13	4200
2000-11-13	3.13	3.13	3.06	3.09	4200
2000-11-14	3.06	3.06	3.00	3.06	1800
2000-11-15	3.00	3.00	3.00	3.00	47000
2000-11-16	3.00	3.00	3.00	3.00	2500
2000-11-17	3.03	3.03	3.03	3.03	1600
2000-11-20	3.06	3.06	3.00	3.00	15600
2000-11-21	3.00	3.03	3.00	3.03	33600
2000-11-22	3.00	3.00	3.00	3.00	400
2000-11-24	3.00	3.00	2.81	3.00	17200
2000-11-27	3.00	3.06	3.00	3.06	24500
2000-11-28	3.09	3.09	3.09	3.09	1200
2000-11-29	3.09	3.09	3.00	3.06	24100
2000-11-30	3.06	3.06	3.03	3.03	64700
2000-12-01	3.03	3.13	3.00	3.13	29100
2000-12-04	3.06	3.13	3.06	3.13	2700
2000-12-05	3.06	3.06	3.06	3.06	3700
2000-12-06	3.00	3.00	3.00	3.00	2500
2000-12-07	3.03	3.03	3.00	3.00	2800
2000-12-08	3.00	3.06	3.00	3.06	21600
2000-12-11	3.09	3.09	3.06	3.09	2000
2000-12-12	3.11	3.19	3.09	3.19	96900
2000-12-13	3.16	3.19	3.16	3.16	900
2000-12-14	3.25	3.25	3.25	3.25	100
2000-12-15	3.13	3.13	3.13	3.13	700
2000-12-18	3.16	3.22	3.13	3.22	13500
2000-12-19	3.14	3.19	3.13	3.13	1400
2000-12-20	3.13	3.13	3.06	3.06	6800
2000-12-21	3.03	3.03	3.00	3.00	10200
2000-12-22	3.00	3.00	3.00	3.00	34800
2000-12-26	3.02	3.02	3.00	3.00	42800
2000-12-27	3.11	3.13	3.03	3.09	6700
2000-12-28	3.03	3.09	3.00	3.09	10100
2000-12-29	3.03	3.06	3.00	3.03	12300
2001-01-02	3.13	3.13	3.06	3.06	3300
2001-01-03	3.06	3.06	3.00	3.03	87600
2001-01-04	3.00	3.06	3.00	3.00	7900
2001-01-05	2.91	3.03	2.91	3.03	500
2001-01-08	3.03	3.03	2.69	2.69	11000
2001-01-09	2.97	2.97	2.69	2.69	6700
2001-01-10	2.69	2.94	2.69	2.94	2400
2001-01-12	2.81	2.81	2.69	2.75	6500
2001-01-16	2.75	2.81	2.69	2.69	3000
2001-01-17	2.88	3.13	2.88	3.00	21100
2001-01-18	3.00	3.06	3.00	3.06	27800
2001-01-19	3.09	3.22	3.06	3.06	16000
2001-01-22	3.03	3.03	3.00	3.00	1300
2001-01-23	3.00	3.00	2.84	2.94	11400
2001-01-24	2.91	2.94	2.88	2.94	3600
2001-01-25	2.94	2.94	2.88	2.94	7500
2001-01-26	2.94	3.13	2.94	3.13	44600
2001-01-29	3.09	3.09	3.06	3.06	600
2001-01-30	3.13	3.13	2.88	2.88	6200
2001-02-01	2.88	2.94	2.88	2.94	2600
2001-02-02	2.91	2.94	2.88	2.94	2900
2001-02-05	2.88	2.91	2.88	2.91	4300
2001-02-06	2.89	2.94	2.89	2.91	2600
2001-02-07	2.88	2.88	2.88	2.88	1100
2001-02-08	2.94	2.94	2.88	2.94	1300
2001-02-12	2.88	2.88	2.88	2.88	1100
2001-02-13	2.94	2.94	2.88	2.88	1700
2001-02-15	2.89	2.89	2.88	2.88	3600
2001-02-16	2.88	2.94	2.88	2.91	31100
2001-02-20	2.88	2.91	2.88	2.91	3500
2001-02-21	2.86	2.86	2.63	2.75	15100
2001-02-22	2.78	2.88	2.69	2.88	8800
2001-02-23	2.69	2.75	2.50	2.75	13900
2001-02-27	2.75	2.88	2.63	2.75	6500
2001-02-28	2.75	2.75	2.50	2.50	6400
2001-03-01	2.75	2.75	2.56	2.69	800
2001-03-02	2.75	2.78	2.75	2.78	1100
2001-03-05	2.75	2.88	2.75	2.75	16100
2001-03-06	2.88	2.88	2.75	2.77	400
2001-03-08	2.75	2.75	2.50	2.56	7200
2001-03-09	2.75	2.75	2.75	2.75	100
2001-03-12	2.56	2.75	2.52	2.75	3100
2001-03-13	2.69	2.75	2.69	2.75	7700
2001-03-14	2.42	3.00	2.42	3.00	58000
2001-03-15	3.00	3.03	3.00	3.00	5200
2001-03-16	3.00	3.06	3.00	3.00	7700
2001-03-19	2.98	3.00	2.97	2.97	9200
2001-03-20	3.06	3.06	2.94	3.00	5200
2001-03-21	2.94	3.00	2.81	3.00	1100
2001-03-23	3.00	3.03	3.00	3.00	57600
2001-03-26	3.00	3.06	3.00	3.00	5100
2001-03-27	3.00	3.00	3.00	3.00	1600
2001-03-28	3.02	3.02	2.75	2.94	11200
2001-03-29	3.00	3.00	2.94	3.00	5400
2001-03-30	3.00	3.34	3.00	3.31	76400
2001-04-02	3.25	3.28	3.25	3.25	11000
2001-04-03	3.16	3.25	3.13	3.25	18800
2001-04-04	3.19	3.25	3.19	3.25	8600
2001-04-05	3.25	3.31	3.25	3.31	6300
2001-04-06	3.19	3.31	3.19	3.31	4900
2001-04-09	3.26	3.26	3.25	3.25	1800
2001-04-10	3.25	3.25	3.25	3.25	4500
2001-04-11	3.25	3.25	3.01	3.25	19800
2001-04-12	3.24	3.24	3.24	3.24	1000
2001-04-16	3.25	3.25	3.25	3.25	5100
2001-04-17	3.26	3.26	3.25	3.25	2200
2001-04-18	3.26	3.33	3.26	3.33	44600
2001-04-19	3.33	3.49	3.31	3.45	97300
2001-04-20	3.48	3.48	3.33	3.48	8100
2001-04-23	3.41	3.50	3.33	3.33	22900
2001-04-24	3.33	3.33	3.33	3.33	500
2001-04-25	3.33	3.40	3.08	3.40	8800
2001-04-26	3.25	3.43	3.08	3.35	17900
2001-04-30	3.35	3.35	3.15	3.35	1500
2001-05-01	3.35	3.35	3.35	3.35	800
2001-05-02	3.40	3.50	3.35	3.40	7700
2001-05-03	3.39	3.45	3.20	3.30	11900
2001-05-04	3.35	3.43	3.30	3.43	11200
2001-05-07	3.45	3.62	3.43	3.60	42000
2001-05-08	3.69	4.18	3.56	4.18	110500
2001-05-09	4.02	4.22	3.90	4.15	52800
2001-05-10	4.14	4.14	3.97	4.00	11600
2001-05-11	3.96	4.24	3.95	4.24	14200
2001-05-14	4.20	4.21	4.01	4.10	10200
2001-05-15	4.08	4.17	3.95	4.15	16100
2001-05-16	4.06	4.10	4.00	4.08	8600
2001-05-17	4.05	4.05	4.01	4.05	11400
2001-05-18	4.04	4.07	4.00	4.07	10100
2001-05-21	4.00	4.07	4.00	4.05	12300
2001-05-22	4.03	4.07	4.01	4.07	16200
2001-05-23	4.04	4.07	4.02	4.02	29100
2001-05-24	4.02	4.07	4.02	4.03	23400
2001-05-25	4.07	4.13	4.03	4.08	32900
2001-05-29	4.08	4.10	3.97	3.97	12300
2001-05-30	3.97	4.02	3.96	3.96	9000
2001-05-31	3.95	3.95	3.87	3.87	11200
2001-06-01	3.87	3.95	3.53	3.65	26100
2001-06-04	3.75	3.75	3.60	3.60	15400
2001-06-05	3.65	3.70	3.60	3.65	4500
2001-06-06	3.61	3.68	3.61	3.68	10000
2001-06-07	3.68	3.68	3.68	3.68	2200
2001-06-08	3.65	3.75	3.65	3.67	500
2001-06-11	3.67	3.75	3.60	3.60	36100
2001-06-12	3.73	3.85	3.70	3.78	21300
2001-06-13	3.80	3.98	3.79	3.98	38500
2001-06-14	3.98	4.10	3.90	3.90	82500
2001-06-15	3.95	4.07	3.95	4.07	42800
2001-06-18	4.06	4.28	4.00	4.11	79800
2001-06-19	4.11	4.11	3.75	3.80	67000
2001-06-20	3.80	3.85	3.75	3.85	22100
2001-06-21	3.80	4.05	3.80	3.96	25500
2001-06-22	3.99	4.01	3.99	4.00	17400
2001-06-25	4.03	4.19	4.00	4.15	40700
2001-06-26	4.15	4.28	4.10	4.22	65600
2001-06-27	4.16	4.20	4.02	4.10	49300
2001-06-28	4.06	4.15	4.00	4.05	30200
2001-06-29	4.01	4.15	4.00	4.15	18900
2001-07-02	4.09	4.11	4.00	4.00	20000
2001-07-03	4.00	4.01	3.95	3.95	3800
2001-07-05	4.15	4.15	4.00	4.10	10400
2001-07-06	4.05	4.13	4.00	4.13	8200
2001-07-09	4.12	4.15	4.00	4.10	12800
2001-07-10	4.01	4.01	4.00	4.00	2200
2001-07-11	4.00	4.00	4.00	4.00	2200
2001-07-12	4.04	4.04	4.00	4.04	2200
2001-07-13	4.02	4.10	4.00	4.05	77700
2001-07-16	4.05	4.05	4.00	4.00	19600
2001-07-17	4.04	4.04	4.00	4.00	60700
2001-07-18	4.01	4.08	4.00	4.02	13500
2001-07-19	4.15	4.20	4.00	4.19	77500
2001-07-20	4.25	4.27	4.08	4.09	38100
2001-07-23	4.05	4.25	3.96	4.06	79900
2001-07-24	4.07	4.10	4.05	4.10	23100
2001-07-25	4.10	4.10	4.00	4.05	20600
2001-07-26	4.05	4.09	4.00	4.04	27800
2001-07-27	4.04	4.06	4.00	4.00	5100
2001-07-30	4.00	4.04	4.00	4.00	30300
2001-07-31	4.04	4.28	3.95	4.25	64200
2001-08-01	4.25	4.29	4.06	4.11	16900
2001-08-02	4.10	4.10	4.02	4.09	22600
2001-08-03	4.02	4.10	4.00	4.08	34500
2001-08-06	4.01	4.17	4.00	4.17	10200
2001-08-07	4.06	4.20	4.00	4.00	44100
2001-08-08	3.91	4.00	3.90	3.98	7200
2001-08-10	3.91	4.21	3.91	4.20	37700
2001-08-13	4.20	4.31	4.15	4.31	10800
2001-08-14	4.35	4.44	4.28	4.35	52500
2001-08-15	4.36	4.90	4.36	4.88	170800
2001-08-16	4.89	5.04	4.75	4.90	58000
2001-08-17	4.88	5.56	4.88	5.40	388200
2001-08-20	5.30	5.34	4.89	5.22	72600
2001-08-21	5.15	5.40	5.10	5.39	59200
2001-08-22	5.39	5.50	5.35	5.47	65300
2001-08-23	5.47	5.83	5.45	5.79	144600
2001-08-24	5.80	5.91	5.70	5.91	82200
2001-08-27	5.70	5.90	5.25	5.82	76100
2001-08-28	5.83	5.92	5.70	5.81	58800
2001-08-29	5.86	5.86	5.75	5.75	53000
2001-08-30	5.71	5.77	5.65	5.70	38400
2001-08-31	5.70	5.80	5.15	5.75	28900
2001-09-04	5.77	5.80	5.38	5.60	45600
2001-09-05	5.57	5.64	5.45	5.49	35400
2001-09-06	5.49	5.49	5.39	5.44	21600
2001-09-07	5.36	5.36	5.00	5.22	114100
2001-09-10	5.23	5.24	5.00	5.00	19700
2001-09-17	4.99	5.00	4.07	4.31	237000
2001-09-18	4.28	4.49	4.16	4.16	4200
2001-09-19	4.35	4.50	4.05	4.09	43300
2001-09-20	4.00	4.05	3.20	3.39	59700
2001-09-21	3.25	3.56	3.16	3.35	76300
2001-09-24	3.46	3.59	3.45	3.50	92500
2001-09-25	3.50	3.80	3.47	3.55	71400
2001-09-26	3.70	3.87	3.52	3.59	71600
2001-09-27	3.68	3.90	3.62	3.86	212200
2001-09-28	3.95	4.30	3.90	4.25	157400
2001-10-01	4.30	4.32	4.20	4.20	19000
2001-10-02	4.22	4.22	3.95	3.95	19100
2001-10-03	4.02	4.50	4.00	4.40	29400
2001-10-04	4.47	4.80	4.34	4.67	12500
2001-10-05	4.80	4.80	4.26	4.45	25100
2001-10-08	4.45	4.75	4.26	4.50	29600
2001-10-09	4.45	4.87	4.45	4.73	79300
2001-10-10	4.69	5.10	4.69	5.10	40200
2001-10-11	5.12	5.49	5.10	5.35	92500
2001-10-12	5.34	5.38	5.15	5.25	15000
2001-10-15	5.25	5.30	5.20	5.24	6900
2001-10-16	5.20	5.30	5.07	5.26	41300
2001-10-17	5.25	5.30	5.01	5.10	22400
2001-10-18	5.16	5.17	5.10	5.15	74100
2001-10-19	5.05	5.17	5.00	5.17	57300
2001-10-22	5.15	5.23	5.14	5.23	28100
2001-10-23	5.06	5.19	5.05	5.19	24700
2001-10-24	5.10	5.30	5.10	5.30	22100
2001-10-25	5.15	5.25	5.10	5.25	7100
2001-10-26	5.15	5.24	5.11	5.22	2900
2001-10-29	5.10	5.25	5.10	5.23	102000
2001-10-30	5.15	5.15	5.05	5.14	36600
2001-10-31	5.06	5.18	5.06	5.18	22800
2001-11-01	5.11	5.15	5.07	5.14	17300
2001-11-02	5.15	5.40	5.14	5.37	44400
2001-11-05	5.25	5.30	5.15	5.25	122700
2001-11-06	5.28	5.74	5.28	5.48	77300
2001-11-07	5.40	5.40	5.25	5.25	36700
2001-11-08	5.26	5.39	5.20	5.30	41700
2001-11-09	5.30	5.40	5.15	5.34	105500
2001-11-12	5.39	5.40	5.10	5.19	30300
2001-11-13	5.24	5.24	5.15	5.23	5900
2001-11-14	5.20	5.40	5.20	5.31	4700
2001-11-15	5.36	5.43	5.25	5.43	7100
2001-11-16	5.44	5.45	5.15	5.15	59500
2001-11-19	5.10	5.24	4.96	5.15	73700
2001-11-20	5.24	5.30	5.11	5.30	4900
2001-11-21	5.24	5.36	5.24	5.35	49900
2001-11-26	5.30	5.34	5.30	5.34	7200
2001-11-27	5.30	5.33	5.30	5.33	800
2001-11-28	5.25	5.25	5.24	5.24	1500
2001-11-29	5.30	5.34	5.18	5.34	4100
2001-11-30	5.12	5.34	5.12	5.30	19300
2001-12-03	5.20	5.30	5.15	5.30	15200
2001-12-04	5.20	5.36	5.20	5.36	33600
2001-12-05	5.34	5.45	5.34	5.45	5900
2001-12-06	5.40	5.40	5.36	5.36	200
2001-12-07	5.45	5.65	5.45	5.63	21100
2001-12-10	5.81	6.05	5.39	5.81	57200
2001-12-11	5.92	5.95	5.65	5.65	15200
2001-12-12	5.50	5.55	4.97	5.00	56800
2001-12-13	5.09	5.09	4.75	4.95	53300
2001-12-14	4.85	4.87	4.78	4.78	30900
2001-12-17	4.82	4.82	4.82	4.82	900
2001-12-18	4.96	4.96	4.85	4.91	700
2001-12-19	4.90	4.90	4.90	4.90	100
2001-12-20	4.86	5.01	4.86	4.90	9000
2001-12-21	4.86	5.01	4.86	4.98	4800
2001-12-24	5.01	5.01	4.96	4.96	1400
2001-12-26	4.75	4.84	4.75	4.83	17100
2001-12-27	4.80	5.05	4.80	4.81	109300
2001-12-28	4.90	5.05	4.80	4.98	10200
2001-12-31	4.85	4.97	4.75	4.94	6600
2002-01-02	4.80	4.95	4.80	4.95	700
2002-01-03	4.96	5.89	4.81	4.89	86400
2002-01-04	5.20	5.49	4.87	5.10	38400
2002-01-07	5.01	5.20	5.00	5.00	62000
2002-01-08	4.96	5.00	4.91	4.99	17900
2002-01-09	4.80	4.86	3.85	4.00	336800
2002-01-10	3.96	4.36	3.90	4.30	199500
2002-01-11	4.25	4.35	4.25	4.26	75500
2002-01-14	4.26	4.26	4.20	4.20	42800
2002-01-15	4.32	4.34	4.20	4.20	8900
2002-01-16	4.30	4.30	4.01	4.20	13200
2002-01-17	4.10	4.20	4.10	4.20	4900
2002-01-18	4.15	4.22	4.15	4.20	6100
2002-01-22	4.15	4.15	4.05	4.14	13700
2002-01-23	4.15	4.20	4.01	4.20	49400
2002-01-24	4.06	4.20	4.06	4.13	4900
2002-01-25	4.10	4.50	4.07	4.35	21500
2002-01-28	4.34	4.52	4.27	4.43	20900
2002-01-29	4.28	4.31	4.10	4.31	13500
2002-01-30	4.12	4.28	4.05	4.11	8500
2002-01-31	4.27	4.42	4.20	4.42	6200
2002-02-01	4.42	4.42	4.42	4.42	500
2002-02-04	4.35	4.35	4.22	4.22	37100
2002-02-05	4.18	4.30	4.16	4.30	1300
2002-02-06	4.34	4.35	4.15	4.19	5600
2002-02-07	4.06	4.35	4.06	4.29	15400
2002-02-08	4.26	4.35	4.26	4.35	7600
2002-02-11	4.08	4.32	4.08	4.32	4500
2002-02-12	4.21	4.30	4.20	4.25	5900
2002-02-13	4.22	4.28	4.06	4.25	18100
2002-02-14	4.16	4.22	4.09	4.13	5400
2002-02-15	4.21	4.21	4.09	4.10	8200
2002-02-19	4.09	4.19	4.09	4.11	9500
2002-02-20	4.15	4.15	4.07	4.15	10200
2002-02-21	4.07	4.18	4.07	4.18	5700
2002-02-22	4.17	4.17	4.04	4.17	8300
2002-02-25	4.19	4.32	3.95	4.27	86200
2002-02-26	4.14	4.17	4.09	4.10	54000
2002-02-27	4.01	4.19	3.95	4.10	75600
2002-02-28	4.01	4.20	4.01	4.15	20300
2002-03-01	4.13	4.14	3.91	4.03	50100
2002-03-04	4.00	4.20	4.00	4.09	5800
2002-03-05	4.09	4.20	4.02	4.20	15700
2002-03-06	4.10	4.20	4.03	4.20	15400
2002-03-07	4.17	4.33	4.00	4.30	383900
2002-03-08	4.32	4.65	4.30	4.65	114200
2002-03-11	4.65	5.00	4.62	5.00	123100
2002-03-12	5.04	5.04	4.85	4.97	31500
2002-03-13	4.99	5.20	4.75	4.99	147200
2002-03-14	4.91	5.10	4.91	5.05	44300
2002-03-15	5.15	5.48	4.80	4.95	70600
2002-03-18	5.00	5.00	4.80	4.88	9600
2002-03-19	4.89	5.00	4.85	4.85	19400
2002-03-20	4.85	5.47	4.75	5.08	391000
2002-03-21	5.20	5.20	4.92	5.18	193500
2002-03-22	5.20	5.49	5.20	5.49	100700
2002-03-25	5.44	5.75	5.44	5.75	44500
2002-03-26	5.73	6.10	5.40	6.00	55100
2002-03-27	5.95	5.95	5.21	5.51	35700
2002-03-28	5.90	6.00	5.50	5.75	22800
2002-04-01	5.89	5.89	5.52	5.81	7900
2002-04-02	5.82	6.28	5.68	5.99	53900
2002-04-03	6.00	6.00	5.83	5.90	11800
2002-04-04	5.79	6.05	5.79	5.98	44300
2002-04-05	6.00	6.16	6.00	6.01	98000
2002-04-08	6.02	6.32	5.99	6.30	219300
2002-04-09	6.39	6.44	6.12	6.12	42800
2002-04-10	6.17	6.17	6.11	6.13	4800
2002-04-11	6.23	6.25	6.00	6.16	68500
2002-04-12	6.20	6.25	6.00	6.25	87400
2002-04-15	6.11	6.20	6.05	6.20	10100
2002-04-16	6.26	6.32	6.10	6.32	50100
2002-04-17	6.13	6.20	6.05	6.09	10100
2002-04-18	6.10	6.15	6.01	6.05	7000
2002-04-19	6.14	6.15	5.81	6.15	13100
2002-04-22	6.15	6.22	6.11	6.14	2900
2002-04-23	6.22	6.44	6.08	6.37	20600
2002-04-24	6.25	6.39	6.25	6.33	12400
2002-04-25	6.38	6.40	6.30	6.35	14300
2002-04-26	6.32	6.44	6.25	6.36	21200
2002-04-29	6.35	6.35	6.15	6.31	18000
2002-04-30	6.30	6.32	6.00	6.20	22000
2002-05-01	6.19	6.39	5.73	6.10	219400
2002-05-02	6.00	6.10	6.00	6.01	16500
2002-05-03	6.05	6.35	6.05	6.30	147900
2002-05-06	6.20	6.45	6.04	6.32	63500
2002-05-07	6.36	6.44	6.25	6.25	46700
2002-05-08	6.25	6.34	6.25	6.28	29100
2002-05-09	6.20	6.23	5.98	6.07	66400
2002-05-10	6.34	6.34	6.01	6.05	61200
2002-05-13	6.01	6.15	6.00	6.15	6800
2002-05-14	6.16	6.51	6.14	6.20	9900
2002-05-15	6.16	6.19	6.00	6.09	18800
2002-05-16	6.01	6.18	6.00	6.00	5000
2002-05-20	6.10	6.18	6.00	6.18	10800
2002-05-21	6.00	6.40	6.00	6.00	12400
2002-05-22	6.00	6.35	6.00	6.34	8000
2002-05-23	6.25	6.25	6.12	6.20	39000
2002-05-24	6.28	6.28	6.14	6.15	16300
2002-05-28	6.08	6.25	6.08	6.13	79400
2002-05-29	6.13	6.14	6.10	6.14	221400
2002-05-30	6.05	6.20	6.05	6.19	23100
2002-05-31	6.09	6.23	6.09	6.12	35300
2002-06-03	6.09	6.12	6.09	6.10	30400
2002-06-04	6.17	6.25	6.00	6.25	61800
2002-06-05	6.06	6.25	6.05	6.05	79600
2002-06-06	6.00	6.25	6.00	6.15	23500
2002-06-07	6.10	6.22	6.00	6.05	33900
2002-06-10	6.09	6.10	6.00	6.09	9000
2002-06-11	5.96	6.00	5.30	5.75	22800
2002-06-12	5.75	5.76	5.70	5.75	10600
2002-06-13	5.80	5.94	5.75	5.85	35200
2002-06-14	5.85	5.85	5.50	5.73	21200
2002-06-17	5.75	5.90	5.59	5.75	21000
2002-06-18	5.66	6.00	5.66	5.81	25000
2002-06-19	5.81	5.83	5.73	5.73	11100
2002-06-20	5.68	6.00	5.68	6.00	22400
2002-06-21	6.00	6.00	5.72	6.00	6900
2002-06-24	5.90	6.00	5.85	5.85	21300
2002-06-25	5.90	5.95	5.90	5.93	13300
2002-06-26	5.85	5.95	5.74	5.95	19000
2002-06-27	6.00	6.12	5.95	6.05	25200
2002-06-28	6.05	6.30	5.95	6.30	30300
2002-07-01	6.12	6.24	6.00	6.22	16300
2002-07-02	6.19	6.30	5.75	6.00	17600
2002-07-03	5.75	6.00	5.56	6.00	18500
2002-07-08	5.84	5.84	5.70	5.70	13000
2002-07-09	5.70	5.75	5.70	5.74	14200
2002-07-10	5.71	5.87	5.64	5.69	36600
2002-07-11	5.84	5.84	5.47	5.54	34200
2002-07-12	5.88	5.88	5.40	5.40	43900
2002-07-15	5.31	5.48	5.00	5.02	14400
2002-07-16	4.99	5.09	4.91	5.09	33000
2002-07-17	5.11	5.15	4.86	5.00	40500
2002-07-18	4.97	5.00	4.75	4.91	23600
2002-07-19	4.89	4.90	4.66	4.75	8200
2002-07-22	4.78	4.80	4.50	4.50	20100
2002-07-23	4.60	4.60	3.83	4.16	69000
2002-07-24	3.95	4.00	3.76	3.80	24000
2002-07-25	3.80	4.10	3.80	3.90	25900
2002-07-26	4.05	4.05	3.92	4.05	26600
2002-07-29	4.10	4.16	3.80	4.16	18900
2002-07-30	3.99	4.27	3.85	4.15	46200
2002-07-31	4.20	4.74	4.20	4.68	31300
2002-08-01	4.71	4.75	4.25	4.25	10400
2002-08-02	4.40	4.40	4.40	4.40	500
2002-08-05	4.69	4.69	3.99	4.00	6700
2002-08-06	3.90	4.05	3.77	3.78	45300
2002-08-07	3.80	3.83	3.61	3.83	6200
2002-08-08	3.61	3.79	3.59	3.60	30900
2002-08-09	3.60	3.60	2.81	3.35	30700
2002-08-12	3.34	3.58	3.00	3.49	9000
2002-08-13	3.01	3.47	3.01	3.20	10900
2002-08-14	3.19	3.30	3.15	3.24	16600
2002-08-15	3.15	3.50	3.15	3.50	4100
2002-08-16	3.50	3.52	3.49	3.49	26700
2002-08-19	3.35	3.35	3.17	3.17	2900
2002-08-20	3.27	3.35	3.27	3.35	2600
2002-08-21	3.34	3.46	3.17	3.23	29100
2002-08-22	3.44	3.46	3.17	3.20	2100
2002-08-23	3.20	3.20	3.08	3.16	22800
2002-08-26	3.12	3.26	3.01	3.07	28800
2002-08-27	3.32	3.32	3.10	3.10	10800
2002-08-28	3.21	3.24	3.21	3.24	600
2002-08-29	3.13	3.15	3.09	3.15	22600
2002-08-30	3.11	3.50	3.10	3.49	11000
2002-09-03	3.06	3.44	3.05	3.28	14900
2002-09-04	3.28	3.28	3.10	3.24	700
2002-09-05	3.06	3.25	3.06	3.23	13000
2002-09-06	3.24	3.24	3.11	3.13	6900
2002-09-09	3.22	3.24	3.08	3.20	11800
2002-09-10	3.20	3.36	3.01	3.24	49400
2002-09-11	3.30	3.33	3.21	3.31	21500
2002-09-12	3.25	3.25	3.13	3.25	3200
2002-09-13	3.32	3.35	3.14	3.33	10100
2002-09-16	3.25	3.47	3.16	3.47	12700
2002-09-17	3.35	3.35	3.12	3.28	9300
2002-09-18	3.29	3.32	3.14	3.26	25500
2002-09-19	3.32	3.33	3.32	3.33	900
2002-09-20	3.20	3.37	3.20	3.37	3400
2002-09-24	3.20	3.29	3.05	3.29	2000
2002-09-25	3.06	3.34	3.06	3.33	4000
2002-09-27	3.24	3.25	3.11	3.25	3100
2002-09-30	3.16	3.39	2.92	3.39	16000
2002-10-01	3.00	3.25	3.00	3.25	3700
2002-10-02	3.25	3.25	3.25	3.25	2000
2002-10-03	3.25	3.25	3.25	3.25	300
2002-10-04	3.03	3.23	3.03	3.23	400
2002-10-07	3.10	3.10	3.05	3.05	4000
2002-10-08	3.06	3.10	2.98	2.98	10100
2002-10-09	2.96	3.00	2.80	2.84	12100
2002-10-10	2.83	2.91	2.75	2.91	13100
2002-10-11	2.92	3.00	2.78	3.00	6300
2002-10-15	2.97	3.21	2.97	3.00	12200
2002-10-16	3.22	3.25	3.19	3.19	1000
2002-10-17	3.00	3.00	2.34	2.40	127000
2002-10-18	2.75	2.75	2.51	2.60	6600
2002-10-21	2.44	2.44	2.30	2.40	7000
2002-10-22	2.35	2.35	2.00	2.20	218900
2002-10-23	2.33	2.33	2.03	2.05	14600
2002-10-24	2.06	2.25	1.95	2.19	18500
2002-10-25	2.00	2.25	2.00	2.25	10600
2002-10-28	2.19	2.20	2.06	2.06	2000
2002-10-29	2.18	2.65	2.18	2.34	6500
2002-10-30	2.34	2.34	2.25	2.25	21800
2002-10-31	2.20	2.38	2.04	2.04	47200
2002-11-01	2.01	2.25	2.01	2.25	4700
2002-11-04	2.05	2.24	2.05	2.24	1900
2002-11-05	2.12	2.24	2.12	2.24	1100
2002-11-06	2.12	2.24	2.12	2.13	2600
2002-11-07	2.12	2.12	2.12	2.12	600
2002-11-08	2.12	2.23	2.11	2.23	1300
2002-11-11	2.12	2.23	2.12	2.23	1100
2002-11-12	2.11	2.20	2.11	2.20	11700
2002-11-13	2.23	2.23	2.20	2.20	8900
2002-11-14	2.12	2.24	2.11	2.21	7200
2002-11-18	2.20	2.22	2.20	2.22	1000
2002-11-19	2.22	2.22	2.05	2.06	22300
2002-11-20	2.10	2.25	1.99	2.01	28200
2002-11-21	2.01	2.21	1.91	2.20	39700
2002-11-22	2.14	2.14	2.12	2.12	4700
2002-11-25	2.10	2.20	1.97	2.20	46300
2002-11-26	2.21	2.21	2.21	2.21	100
2002-11-27	2.17	2.22	2.00	2.14	18900
2002-11-29	2.01	2.21	2.01	2.19	54600
2002-12-02	2.20	2.32	1.99	2.25	50400
2002-12-03	2.25	2.25	2.00	2.18	34500
2002-12-04	2.08	2.10	1.90	1.99	62000
2002-12-05	1.91	2.14	1.91	2.14	1400
2002-12-06	2.07	2.07	1.90	1.90	37700
2002-12-09	1.90	1.90	1.80	1.88	5700
2002-12-10	1.80	1.89	1.76	1.85	24200
2002-12-11	1.80	1.90	1.76	1.90	15300
2002-12-12	1.85	1.90	1.67	1.75	36200
2002-12-13	1.81	1.82	1.67	1.82	18900
2002-12-16	1.71	1.85	1.68	1.72	26000
2002-12-17	1.77	1.89	1.75	1.87	1020400
2002-12-18	1.89	1.97	1.69	1.81	38200
2002-12-19	1.75	1.94	1.71	1.86	51000
2002-12-20	1.71	1.87	1.58	1.73	25100
2002-12-23	1.57	1.84	1.51	1.76	26100
2002-12-24	1.75	1.89	1.52	1.85	17600
2002-12-26	1.80	1.89	1.47	1.82	47900
2002-12-27	1.82	1.84	1.73	1.84	40900
2002-12-30	1.88	1.99	1.85	1.90	50800
2002-12-31	2.07	2.12	1.82	2.12	92900
2003-01-02	2.15	2.19	1.71	1.79	49000
2003-01-03	1.77	2.05	1.76	1.85	20900
2003-01-06	1.77	1.95	1.75	1.91	15500
2003-01-07	1.89	1.90	1.75	1.89	8400
2003-01-08	1.76	1.87	1.67	1.84	17700
2003-01-09	1.82	1.83	1.68	1.68	44100
2003-01-10	1.67	1.70	1.55	1.60	66500
2003-01-13	1.56	1.56	1.45	1.45	31800
2003-01-14	1.51	1.52	1.37	1.50	7100
2003-01-15	1.50	1.60	1.34	1.45	10600
2003-01-16	1.37	1.37	1.26	1.31	86400
2003-01-17	1.32	1.43	1.30	1.30	25600
2003-01-21	1.27	1.43	1.27	1.39	21500
2003-01-22	1.44	1.44	1.29	1.30	31600
2003-01-23	1.29	1.47	1.28	1.40	44800
2003-01-24	1.44	1.49	1.35	1.35	4100
2003-01-27	1.42	1.42	1.35	1.39	2200
2003-01-28	1.43	1.43	1.30	1.30	2800
2003-01-29	1.23	1.37	1.23	1.33	3800
2003-01-30	1.44	1.44	1.38	1.38	2500
2003-01-31	1.31	1.36	1.19	1.30	28100
2003-02-03	1.32	1.32	1.32	1.32	100
2003-02-04	1.18	1.29	1.15	1.23	84100
2003-02-05	1.16	1.27	1.15	1.22	111600
2003-02-06	1.21	1.34	1.20	1.23	49700
2003-02-07	1.25	1.25	1.19	1.22	95000
2003-02-10	1.22	1.24	1.10	1.24	8300
2003-02-11	1.25	1.25	1.13	1.24	37000
2003-02-12	1.21	1.23	1.20	1.22	5400
2003-02-13	1.22	1.25	1.22	1.25	20300
2003-02-14	1.29	1.30	1.13	1.25	50700
2003-02-18	1.25	1.26	1.15	1.16	28100
2003-02-19	1.17	1.20	1.17	1.17	6500
2003-02-20	1.21	1.21	1.15	1.19	4200
2003-02-21	1.11	1.11	1.00	1.08	54900
2003-02-24	1.12	1.14	1.06	1.13	60500
2003-02-25	1.19	1.19	1.12	1.15	900
2003-02-26	1.14	1.20	1.06	1.20	9300
2003-02-27	1.24	1.24	1.08	1.21	2700
2003-02-28	1.15	1.15	1.13	1.15	18700
2003-03-03	1.11	1.13	1.06	1.10	4900
2003-03-04	1.12	1.12	1.08	1.08	16900
2003-03-05	1.09	1.09	1.08	1.08	2500
2003-03-06	1.10	1.10	1.07	1.10	4000
2003-03-07	1.07	1.07	0.94	0.94	43600
2003-03-10	0.98	0.98	0.81	0.86	44000
2003-03-11	0.86	0.92	0.66	0.70	223200
2003-03-12	0.70	0.80	0.69	0.70	83900
2003-03-13	0.78	0.80	0.72	0.77	298600
2003-03-14	0.85	0.85	0.73	0.75	30600
2003-03-17	0.83	0.83	0.78	0.82	38300
2003-03-18	0.84	0.85	0.80	0.81	18600
2003-03-19	0.83	0.87	0.82	0.83	12500
2003-03-20	0.80	0.82	0.74	0.82	29900
2003-03-21	0.78	0.82	0.75	0.81	17500
2003-03-24	0.78	0.79	0.75	0.77	13000
2003-03-25	0.79	0.80	0.76	0.80	13400
2003-03-26	0.85	0.85	0.76	0.77	10600
2003-03-27	0.77	0.78	0.71	0.78	29800
2003-03-28	0.79	0.80	0.65	0.67	22000
2003-03-31	0.77	0.86	0.71	0.85	48800
2003-04-01	0.85	0.85	0.75	0.80	7900
2003-04-02	0.79	0.87	0.76	0.76	13200
2003-04-03	0.81	0.84	0.77	0.82	454900
2003-04-04	0.86	0.92	0.83	0.90	14200
2003-04-07	0.99	1.15	0.92	1.10	21000
2003-04-08	1.10	1.10	0.85	0.95	15200
2003-04-09	0.90	0.93	0.90	0.91	1700
2003-04-10	0.86	1.05	0.86	1.05	6100
2003-04-11	1.04	1.14	1.04	1.14	10700
2003-04-14	1.06	1.06	0.98	1.05	3900
2003-04-15	1.06	1.19	1.06	1.15	5100
2003-04-16	1.15	1.15	1.14	1.14	800
2003-04-17	1.09	1.10	0.99	1.10	9400
2003-04-21	1.07	1.07	1.01	1.01	3900
2003-04-22	1.02	1.08	0.93	0.93	38600
2003-04-23	0.90	1.00	0.90	0.99	10000
2003-04-24	0.90	1.01	0.90	1.00	28200
2003-04-25	1.02	1.04	1.00	1.00	4200
2003-04-28	1.01	1.05	1.00	1.05	4300
2003-04-29	1.11	1.15	1.05	1.14	12300
2003-04-30	1.14	1.34	1.14	1.22	15400
2003-05-01	1.23	1.47	1.18	1.35	163400
2003-05-02	1.38	1.52	1.36	1.43	15000
2003-05-05	1.50	1.66	1.40	1.50	10800
2003-05-06	1.50	1.55	1.45	1.48	25500
2003-05-07	1.49	1.69	1.48	1.67	27600
2003-05-08	1.67	1.80	1.48	1.59	26800
2003-05-09	1.60	1.65	1.46	1.50	23700
2003-05-12	1.57	1.57	1.33	1.47	13600
2003-05-13	1.48	1.63	1.48	1.63	19200
2003-05-14	1.81	1.85	1.73	1.78	43600
2003-05-15	1.78	1.85	1.68	1.82	10900
2003-05-16	1.83	1.92	1.70	1.83	17100
2003-05-19	1.87	1.87	1.80	1.87	6500
2003-05-20	1.89	1.93	1.38	1.73	58700
2003-05-21	1.46	1.78	1.46	1.65	7800
2003-05-22	1.75	1.75	1.61	1.74	29800
2003-05-23	1.58	1.75	1.58	1.74	47600
2003-05-27	1.74	1.74	1.60	1.70	14500
2003-05-28	1.72	1.72	1.61	1.62	1400
2003-05-29	1.61	1.77	1.55	1.70	34600
2003-05-30	1.77	1.93	1.60	1.70	25000
2003-06-02	1.88	2.15	1.80	1.99	135900
2003-06-03	1.97	2.05	1.69	1.95	41700
2003-06-04	1.95	2.00	1.79	2.00	47800
2003-06-05	2.01	2.05	1.95	2.02	14400
2003-06-06	1.91	2.08	1.89	1.98	64900
2003-06-09	1.94	1.98	1.94	1.97	4400
2003-06-10	1.96	2.08	1.90	2.05	16000
2003-06-11	1.93	2.04	1.92	2.04	15000
2003-06-12	2.00	2.05	2.00	2.04	12900
2003-06-13	2.04	2.04	1.96	2.00	10100
2003-06-16	2.00	2.09	2.00	2.03	36900
2003-06-17	1.95	2.21	1.95	2.17	47900
2003-06-18	2.11	2.17	2.11	2.15	2800
2003-06-19	2.15	2.23	2.02	2.04	30400
2003-06-20	2.05	2.16	2.02	2.07	14500
2003-06-23	2.06	2.17	2.06	2.15	12300
2003-06-24	2.15	2.15	2.03	2.12	5600
2003-06-25	2.13	2.13	2.02	2.12	13200
2003-06-26	2.11	2.15	2.10	2.15	5100
2003-06-27	2.17	2.17	2.15	2.16	37000
2003-06-30	2.16	2.17	2.12	2.12	47000
2003-07-01	2.17	2.17	2.10	2.10	19700
2003-07-02	2.12	2.14	2.06	2.14	11100
2003-07-03	2.10	2.11	1.82	1.89	55900
2003-07-07	2.00	2.15	1.90	2.00	117900
2003-07-08	2.05	2.08	1.99	2.02	83600
2003-07-09	1.98	2.00	1.96	2.00	112200
2003-07-10	1.90	2.00	1.90	1.99	12100
2003-07-11	1.93	2.00	1.81	2.00	18100
2003-07-14	2.00	2.00	1.90	2.00	12900
2003-07-15	1.96	2.01	1.92	2.00	30800
2003-07-16	1.95	1.99	1.95	1.99	5500
2003-07-17	1.98	1.99	1.98	1.98	14100
2003-07-18	2.02	2.03	1.99	1.99	28900
2003-07-21	2.03	2.03	2.00	2.00	6900
2003-07-22	1.99	2.00	1.95	1.99	14600
2003-07-23	1.95	2.00	1.95	1.99	8000
2003-07-24	1.95	2.04	1.70	1.95	20000
2003-07-25	1.90	2.00	1.90	1.99	19000
2003-07-28	1.90	2.01	1.90	1.98	6100
2003-07-29	1.95	1.98	1.95	1.95	6700
2003-07-30	1.98	2.03	1.98	2.00	16300
2003-07-31	2.01	2.04	1.96	2.04	10400
2003-08-01	1.93	2.04	1.93	2.01	9100
2003-08-04	2.04	2.04	2.03	2.04	7200
2003-08-05	1.99	2.03	1.99	2.03	300
2003-08-06	2.02	2.02	1.99	2.01	1300
2003-08-07	1.98	2.02	1.98	2.02	1500
2003-08-08	1.99	2.01	1.99	2.01	1200
2003-08-11	1.98	1.99	1.98	1.98	14600
2003-08-12	1.96	2.00	1.90	2.00	14400
2003-08-13	2.04	2.15	2.00	2.12	637100
2003-08-14	2.13	2.30	2.12	2.25	172500
2003-08-15	2.29	2.29	2.10	2.16	29100
2003-08-18	2.19	2.20	2.17	2.18	38100
2003-08-19	2.15	2.15	2.04	2.15	17700
2003-08-20	2.14	2.14	2.00	2.01	41800
2003-08-21	2.00	2.10	2.00	2.10	67300
2003-08-22	2.15	2.17	2.03	2.11	32900
2003-08-25	2.08	2.13	2.08	2.13	2300
2003-08-26	2.10	2.13	2.07	2.10	21600
2003-08-27	2.08	2.17	2.08	2.17	36000
2003-08-28	2.16	2.18	2.16	2.18	90400
2003-08-29	2.17	2.18	2.16	2.18	11300
2003-09-02	2.08	2.16	2.08	2.12	45500
2003-09-03	2.11	2.15	2.08	2.10	31200
2003-09-04	2.14	2.17	2.08	2.17	33100
2003-09-05	2.16	2.16	2.08	2.15	8100
2003-09-08	2.07	2.15	2.07	2.15	20400
2003-09-09	2.15	2.15	2.10	2.15	8300
2003-09-10	2.17	2.17	2.11	2.15	21800
2003-09-11	2.17	2.19	2.10	2.16	17500
2003-09-12	2.10	2.14	2.09	2.14	2300
2003-09-15	2.07	2.15	2.07	2.15	1400
2003-09-16	2.09	2.16	2.09	2.16	12500
2003-09-17	2.11	2.16	2.10	2.14	6900
2003-09-18	2.13	2.17	2.11	2.13	18600
2003-09-19	2.15	2.19	2.14	2.19	42700
2003-09-22	2.19	2.21	2.00	2.21	77600
2003-09-23	2.25	2.69	2.23	2.50	92200
2003-09-24	2.50	2.50	2.37	2.46	17400
2003-09-25	2.35	2.48	2.17	2.39	17800
2003-09-26	2.47	2.49	2.34	2.48	24200
2003-09-29	2.48	2.48	2.37	2.37	36600
2003-09-30	2.32	2.41	2.17	2.22	12800
2003-10-01	2.34	2.50	2.24	2.45	4800
2003-10-02	2.39	2.50	2.33	2.41	11300
2003-10-03	2.40	2.49	2.40	2.47	3200
2003-10-06	2.49	2.50	2.40	2.49	32100
2003-10-07	2.58	2.72	2.48	2.63	47600
2003-10-08	2.70	2.72	2.60	2.63	15700
2003-10-09	2.64	2.64	2.62	2.64	2800
2003-10-10	2.61	2.73	2.61	2.64	3900
2003-10-13	2.63	2.72	2.63	2.65	7200
2003-10-14	2.60	2.68	2.60	2.68	15100
2003-10-15	2.50	2.64	2.50	2.64	16300
2003-10-16	2.67	2.68	2.60	2.67	13200
2003-10-17	2.63	2.70	2.63	2.70	14500
2003-10-20	2.70	2.74	2.68	2.69	27100
2003-10-21	2.69	2.74	2.69	2.74	8900
2003-10-22	2.72	2.72	2.67	2.70	17600
2003-10-23	2.41	2.65	2.41	2.62	12800
2003-10-24	2.60	2.66	2.60	2.66	1500
2003-10-27	2.55	2.56	2.41	2.54	28600
2003-10-28	2.49	2.53	2.28	2.53	10600
2003-10-29	2.41	2.48	2.23	2.48	20500
2003-10-30	2.46	2.68	2.39	2.48	15400
2003-10-31	2.40	2.47	2.31	2.47	20500
2003-11-03	2.37	2.44	2.37	2.44	5800
2003-11-04	2.41	2.55	2.36	2.55	4200
2003-11-05	2.54	2.65	2.54	2.65	14000
2003-11-06	2.64	2.70	2.58	2.64	19200
2003-11-07	2.33	2.35	1.65	2.10	238000
2003-11-10	2.05	2.10	1.92	2.00	60400
2003-11-11	2.00	2.00	1.97	2.00	15000
2003-11-12	1.98	1.98	1.85	1.90	35600
2003-11-13	1.90	1.90	1.85	1.88	17700
2003-11-14	1.85	1.95	1.76	1.95	13300
2003-11-17	1.98	2.12	1.98	2.12	15900
2003-11-18	2.12	2.12	2.08	2.12	8400
2003-11-19	2.10	2.15	2.10	2.15	700
2003-11-20	2.11	2.14	2.04	2.11	14800
2003-11-21	2.03	2.15	2.02	2.15	28400
2003-11-24	2.14	2.22	2.00	2.15	69400
2003-11-25	2.20	2.83	2.20	2.48	144100
2003-11-26	2.57	2.58	2.27	2.50	27200
2003-11-28	2.45	2.50	2.40	2.45	10800
2003-12-01	2.50	3.28	2.50	2.80	207800
2003-12-02	2.90	2.95	2.79	2.80	54900
2003-12-03	2.81	2.82	2.75	2.76	26600
2003-12-04	2.78	2.78	2.51	2.64	17600
2003-12-05	2.70	2.70	2.53	2.56	17700
2003-12-08	2.65	2.65	2.54	2.56	16800
2003-12-09	2.58	2.62	2.50	2.51	47100
2003-12-10	2.51	2.66	2.37	2.51	44600
2003-12-11	2.59	2.61	2.40	2.58	48400
2003-12-12	2.61	2.62	2.52	2.60	46200
2003-12-15	2.82	3.00	2.53	2.65	64100
2003-12-16	2.70	2.70	2.55	2.60	9500
2003-12-17	2.70	2.70	2.55	2.65	76600
2003-12-18	2.69	2.69	2.57	2.59	90400
2003-12-19	2.70	2.70	2.57	2.64	44600
2003-12-22	2.58	2.70	2.55	2.67	28700
2003-12-23	2.58	2.65	2.25	2.65	893400
2003-12-24	2.55	2.60	2.53	2.60	7100
2003-12-26	2.54	2.54	2.44	2.54	21600
2003-12-29	2.50	2.73	2.50	2.65	53700
2003-12-30	2.57	2.95	2.52	2.80	207700
2003-12-31	2.84	2.86	2.57	2.86	48100
2004-01-02	2.69	2.95	2.69	2.86	21600
2004-01-05	2.70	3.23	2.70	3.06	143600
2004-01-06	2.96	3.05	2.96	3.00	61600
2004-01-07	3.00	3.00	2.91	2.91	56600
2004-01-08	3.04	3.04	2.87	2.87	47500
2004-01-09	2.89	4.45	2.89	3.00	355900
2004-01-12	2.88	3.04	2.88	3.00	32200
2004-01-13	3.01	3.03	2.90	3.00	31400
2004-01-14	3.01	3.09	2.99	3.05	81800
2004-01-15	3.06	3.40	3.04	3.38	98200
2004-01-16	3.25	3.39	2.91	3.24	304000
2004-01-20	3.20	3.20	2.97	3.00	131600
2004-01-21	2.86	3.00	2.54	2.97	69900
2004-01-22	3.08	3.08	2.90	3.00	113500
2004-01-23	3.03	3.03	2.97	2.98	80000
2004-01-26	2.90	3.02	2.81	2.97	68900
2004-01-27	2.94	2.97	2.90	2.97	11200
2004-01-28	2.90	2.96	2.90	2.90	14200
2004-01-29	2.90	2.94	2.88	2.93	10200
2004-01-30	2.88	3.00	2.75	3.00	32600
2004-02-02	2.83	2.97	2.83	2.96	9200
2004-02-03	2.89	2.93	2.89	2.91	15200
2004-02-04	2.89	2.89	2.76	2.80	36600
2004-02-05	2.79	2.80	2.70	2.70	14600
2004-02-06	2.63	2.71	2.60	2.71	13400
2004-02-09	2.66	2.83	2.63	2.76	10600
2004-02-10	2.84	2.84	2.65	2.80	22200
2004-02-11	2.65	2.85	2.65	2.85	12000
2004-02-12	2.85	2.85	2.69	2.84	15400
2004-02-13	2.85	2.85	2.80	2.81	2400
2004-02-17	2.71	2.87	2.67	2.73	21700
2004-02-18	2.74	2.81	2.55	2.74	18300
2004-02-19	2.56	2.84	2.56	2.65	30700
2004-02-20	2.64	2.69	2.59	2.67	5300
2004-02-23	2.66	2.66	2.56	2.58	27000
2004-02-24	2.59	2.59	2.50	2.52	13100
2004-02-25	2.51	2.56	2.40	2.45	27800
2004-02-26	2.46	2.62	2.46	2.58	15400
2004-02-27	2.56	2.62	2.40	2.62	13900
2004-03-01	2.61	2.62	2.57	2.57	6700
2004-03-02	2.49	2.83	2.39	2.80	21800
2004-03-03	2.74	2.75	2.71	2.75	4400
2004-03-04	2.81	2.81	2.68	2.71	13700
2004-03-05	2.72	2.77	2.71	2.75	113700
2004-03-08	2.82	2.84	2.74	2.76	31600
2004-03-09	2.67	2.80	2.51	2.55	67200
2004-03-10	2.48	2.64	2.35	2.35	63500
2004-03-11	2.31	2.36	2.23	2.25	110800
2004-03-12	2.44	2.48	2.21	2.27	16000
2004-03-15	2.30	2.30	2.12	2.14	14200
2004-03-16	1.91	2.19	1.91	2.19	104100
2004-03-17	2.05	2.19	1.94	2.10	12300
2004-03-18	2.19	2.19	2.11	2.13	4000
2004-03-19	2.10	2.10	2.04	2.04	2400
2004-03-22	2.00	2.20	2.00	2.20	22300
2004-03-23	2.25	2.25	2.02	2.07	68500
2004-03-24	2.10	2.15	2.08	2.09	8900
2004-03-25	2.13	2.15	2.02	2.06	10500
2004-03-26	2.05	2.18	2.05	2.15	9400
2004-03-29	2.13	2.20	2.10	2.18	11100
2004-03-30	2.08	2.30	2.08	2.25	11200
2004-03-31	2.30	2.48	2.30	2.43	4700
2004-04-01	2.44	2.46	2.35	2.35	5700
2004-04-02	2.26	2.29	2.23	2.29	4300
2004-04-05	2.26	2.42	2.26	2.31	6800
2004-04-06	2.26	2.45	2.25	2.40	23800
2004-04-07	2.40	2.40	2.36	2.39	10700
2004-04-08	2.39	2.42	2.39	2.42	5600
2004-04-12	2.42	2.50	2.41	2.42	30700
2004-04-13	2.38	2.51	2.38	2.47	40700
2004-04-14	2.34	2.50	2.26	2.45	33600
2004-04-15	2.49	2.50	2.40	2.44	18900
2004-04-16	2.44	2.44	2.35	2.38	6300
2004-04-19	2.45	2.45	2.36	2.38	6500
2004-04-20	2.38	2.40	2.38	2.40	6500
2004-04-21	2.19	2.36	2.19	2.31	4800
2004-04-22	2.24	2.30	2.24	2.26	16400
2004-04-23	2.23	2.29	2.22	2.27	16800
2004-04-26	2.29	2.36	2.21	2.34	14500
2004-04-27	2.39	2.40	2.37	2.40	31400
2004-04-28	2.37	2.40	2.30	2.36	24100
2004-04-29	2.28	2.39	2.28	2.37	6200
2004-04-30	2.33	2.39	2.25	2.31	52100
2004-05-03	2.27	2.28	2.25	2.26	9400
2004-05-04	2.27	2.30	2.27	2.27	8700
2004-05-05	2.26	2.29	2.24	2.24	15300
2004-05-06	2.23	2.35	2.23	2.25	10900
2004-05-07	2.25	2.25	2.19	2.24	2400
2004-05-10	2.32	2.32	2.00	2.03	62200
2004-05-11	2.05	2.28	1.96	2.28	14400
2004-05-12	2.24	2.24	2.13	2.20	8300
2004-05-13	2.23	2.23	2.16	2.16	8000
2004-05-14	2.13	2.15	2.11	2.13	12200
2004-05-17	2.03	2.09	2.03	2.04	2100
2004-05-18	2.02	2.09	2.00	2.03	7600
2004-05-19	2.00	2.12	2.00	2.09	1600
2004-05-20	2.02	2.04	2.00	2.04	5100
2004-05-21	2.12	2.12	2.00	2.06	129100
2004-05-24	2.05	2.08	2.00	2.08	5900
2004-05-25	2.03	2.04	1.95	2.03	30900
2004-05-26	1.96	1.98	1.96	1.97	4700
2004-05-27	1.82	1.94	1.81	1.94	53300
2004-05-28	1.96	2.07	1.94	2.05	21500
2004-06-01	1.97	2.08	1.94	2.04	30500
2004-06-02	2.10	2.15	1.97	1.97	25900
2004-06-03	1.89	2.25	1.89	2.25	6700
2004-06-04	2.24	2.24	1.98	1.98	1500
2004-06-07	2.22	2.22	2.05	2.05	4400
2004-06-08	2.06	2.10	2.05	2.06	2200
2004-06-09	2.05	2.05	2.00	2.04	9200
2004-06-10	2.03	2.11	1.99	2.08	6000
2004-06-14	1.98	2.05	1.97	2.04	2500
2004-06-15	1.98	2.04	1.98	1.98	2700
2004-06-16	1.97	2.00	1.94	2.00	5200
2004-06-17	2.01	2.01	1.96	1.99	6100
2004-06-18	1.97	2.79	1.97	2.23	73800
2004-06-21	2.49	2.49	2.11	2.25	13700
2004-06-22	2.44	2.45	2.12	2.12	31800
2004-06-23	2.11	2.24	2.11	2.19	6300
2004-06-24	2.17	2.28	1.90	1.98	38200
2004-06-25	2.03	2.07	1.92	2.06	9200
2004-06-28	2.05	2.07	2.05	2.05	5400
2004-06-29	2.11	2.11	2.05	2.05	2300
2004-06-30	2.10	2.10	2.05	2.10	3400
2004-07-01	2.09	2.11	1.99	2.11	1400
2004-07-02	2.11	2.11	2.00	2.00	1200
2004-07-06	2.01	2.01	2.01	2.01	100
2004-07-07	2.02	2.05	2.01	2.05	3400
2004-07-08	2.00	2.01	2.00	2.00	1100
2004-07-09	2.11	2.11	1.98	2.00	3000
2004-07-12	2.00	2.00	1.91	1.94	13300
2004-07-13	1.92	1.95	1.90	1.90	13300
2004-07-14	1.91	1.99	1.80	1.80	29900
2004-07-15	1.88	1.91	1.88	1.88	5600
2004-07-16	1.84	1.88	1.84	1.84	26500
2004-07-19	1.89	1.89	1.85	1.86	9400
2004-07-20	1.88	1.88	1.80	1.86	3700
2004-07-21	1.79	1.81	1.56	1.65	49200
2004-07-22	1.60	1.70	1.55	1.65	24700
2004-07-23	1.69	1.77	1.67	1.70	5100
2004-07-26	1.72	1.72	1.65	1.70	11100
2004-07-27	1.71	1.80	1.71	1.77	6800
2004-07-28	1.75	1.82	1.75	1.82	300
2004-07-29	1.75	1.82	1.75	1.81	10300
2004-07-30	1.74	1.77	1.74	1.76	2500
2004-08-02	1.74	1.85	1.61	1.85	15500
2004-08-03	1.90	1.90	1.74	1.78	24500
2004-08-04	1.85	1.86	1.75	1.78	5100
2004-08-05	1.74	1.74	1.65	1.70	22300
2004-08-06	1.70	1.85	1.59	1.85	7900
2004-08-09	1.90	1.90	1.69	1.71	10500
2004-08-10	1.71	1.71	1.62	1.71	6500
2004-08-11	1.65	1.71	1.65	1.70	15300
2004-08-12	1.74	1.81	1.69	1.70	8000
2004-08-13	1.69	1.75	1.43	1.72	90700
2004-08-16	1.80	1.81	1.66	1.67	8200
2004-08-17	1.78	1.84	1.71	1.71	3000
2004-08-18	1.80	1.81	1.71	1.75	2700
2004-08-19	1.70	1.75	1.60	1.68	11400
2004-08-20	1.66	1.80	1.59	1.59	6300
2004-08-23	1.79	1.79	1.69	1.70	6400
2004-08-24	1.83	1.83	1.68	1.70	10900
2004-08-25	1.79	1.81	1.74	1.78	1700
2004-08-26	1.73	1.82	1.69	1.77	9700
2004-08-27	1.74	1.78	1.66	1.74	20200
2004-08-30	1.63	1.72	1.61	1.70	28100
2004-08-31	1.73	1.73	1.63	1.72	11000
2004-09-01	1.70	1.79	1.70	1.75	10000
2004-09-02	1.77	1.80	1.75	1.79	8400
2004-09-03	1.69	1.73	1.68	1.71	9900
2004-09-07	1.70	1.70	1.54	1.60	119300
2004-09-08	1.58	1.65	1.58	1.60	16000
2004-09-09	1.58	1.62	1.55	1.55	31500
2004-09-10	1.58	1.60	1.56	1.58	11500
2004-09-13	1.58	1.60	1.57	1.60	2900
2004-09-14	1.61	1.72	1.61	1.65	5900
2004-09-15	1.60	1.61	1.56	1.56	2900
2004-09-16	1.65	1.69	1.65	1.69	500
2004-09-17	1.59	1.72	1.58	1.66	11000
2004-09-20	1.58	1.66	1.58	1.64	2200
2004-09-21	1.53	1.70	1.53	1.69	6200
2004-09-22	1.66	1.66	1.58	1.65	14600
2004-09-23	1.61	1.65	1.59	1.65	3400
2004-09-24	1.60	1.65	1.60	1.65	4100
2004-09-27	1.60	1.64	1.58	1.63	11800
2004-09-28	1.60	1.60	1.60	1.60	2000
2004-09-29	1.64	1.70	1.60	1.61	11700
2004-09-30	1.61	1.69	1.61	1.65	2300
2004-10-01	1.62	1.71	1.62	1.68	6900
2004-10-04	1.82	1.82	1.65	1.69	2200
2004-10-05	1.64	1.70	1.57	1.67	17100
2004-10-06	1.68	1.69	1.68	1.68	1400
2004-10-07	1.60	1.60	1.40	1.51	20000
2004-10-08	1.49	1.50	1.42	1.44	12600
2004-10-11	1.42	1.53	1.42	1.45	7300
2004-10-12	1.45	1.46	1.30	1.45	636600
2004-10-13	1.52	1.52	1.42	1.42	4100
2004-10-14	1.40	1.46	1.37	1.37	14400
2004-10-15	1.41	1.44	1.29	1.44	9700
2004-10-18	1.31	1.50	1.31	1.49	1000
2004-10-19	1.44	1.48	1.44	1.48	19400
2004-10-20	1.49	1.49	1.26	1.39	25300
2004-10-21	1.27	1.34	1.27	1.31	8900
2004-10-22	1.33	1.37	1.33	1.37	24800
2004-10-25	1.37	1.37	1.37	1.37	3500
2004-10-26	1.36	1.45	1.36	1.45	21200
2004-10-27	1.42	1.42	1.27	1.40	8400
2004-10-28	1.39	1.44	1.39	1.44	5600
2004-10-29	1.45	1.48	1.43	1.45	6000
2004-11-01	1.44	1.50	1.40	1.40	15700
2004-11-02	1.41	1.80	1.36	1.47	33000
2004-11-03	1.42	1.48	1.31	1.47	26900
2004-11-04	1.50	1.61	1.46	1.53	26700
2004-11-05	1.49	1.55	1.45	1.55	28300
2004-11-08	1.50	1.59	1.45	1.50	6300
2004-11-09	1.51	1.51	1.47	1.47	4700
2004-11-10	1.47	1.49	1.40	1.48	17400
2004-11-11	1.47	1.52	1.47	1.48	7800
2004-11-12	1.46	1.50	1.46	1.49	5100
2004-11-15	1.49	1.54	1.48	1.51	15400
2004-11-16	1.55	1.55	1.48	1.50	15600
2004-11-17	1.49	1.51	1.49	1.50	33600
2004-11-18	1.49	1.49	1.42	1.48	16200
2004-11-19	1.46	1.48	1.46	1.48	6800
2004-11-22	1.49	1.49	1.45	1.49	6800
2004-11-23	1.47	1.48	1.26	1.48	10500
2004-11-24	1.47	1.50	1.40	1.49	248100
2004-11-26	1.49	1.53	1.49	1.49	50200
2004-11-29	1.50	1.50	1.38	1.48	70500
2004-11-30	1.47	1.51	1.45	1.45	96800
2004-12-01	1.50	1.50	1.45	1.49	11700
2004-12-02	1.48	1.48	1.47	1.47	1900
2004-12-03	1.47	1.50	1.39	1.47	36500
2004-12-06	1.49	1.49	1.40	1.46	16100
2004-12-07	1.47	1.48	1.40	1.44	35100
2004-12-08	1.45	1.48	1.40	1.45	31600
2004-12-09	1.40	1.49	1.40	1.49	79500
2004-12-10	1.47	1.50	1.42	1.45	18600
2004-12-13	1.41	1.46	1.41	1.45	20800
2004-12-14	1.43	1.46	1.40	1.46	41000
2004-12-15	1.42	1.48	1.39	1.45	72900
2004-12-16	1.43	1.46	1.42	1.43	4400
2004-12-17	1.43	1.43	1.41	1.41	7400
2004-12-20	1.39	1.42	1.38	1.40	53100
2004-12-21	1.40	1.42	1.38	1.40	103300
2004-12-22	1.39	1.50	1.39	1.44	12900
2004-12-23	1.42	1.43	1.41	1.43	17000
2004-12-27	1.39	1.50	1.39	1.46	14100
2004-12-28	1.45	1.53	1.40	1.52	56100
2004-12-29	1.52	1.52	1.44	1.50	27000
2004-12-30	1.44	1.61	1.40	1.56	292400
2004-12-31	1.58	1.65	1.49	1.60	206900
2005-01-03	1.64	1.65	1.59	1.62	116700
2005-01-04	1.64	1.73	1.64	1.67	76800
2005-01-05	1.69	1.69	1.62	1.67	34000
2005-01-06	1.69	1.70	1.65	1.69	12200
2005-01-07	1.67	1.67	1.60	1.66	13600
2005-01-10	1.66	1.84	1.65	1.77	55100
2005-01-11	1.71	1.93	1.71	1.76	29800
2005-01-12	1.81	1.92	1.81	1.85	13600
2005-01-13	1.89	1.89	1.84	1.84	11200
2005-01-14	1.81	1.90	1.80	1.88	23900
2005-01-18	2.10	2.25	1.93	2.01	112300
2005-01-19	2.18	2.28	2.14	2.20	104500
2005-01-20	2.22	2.36	2.18	2.36	63900
2005-01-21	2.39	2.39	2.20	2.30	48700
2005-01-24	2.34	2.34	1.86	2.10	29200
2005-01-25	1.91	2.07	1.91	2.03	22500
2005-01-26	1.94	1.97	1.92	1.97	13100
2005-01-27	1.75	1.95	1.75	1.87	34700
2005-01-28	1.76	1.90	1.75	1.82	4300
2005-01-31	1.75	1.84	1.75	1.84	28500
2005-02-01	1.91	2.09	1.81	2.09	69100
2005-02-02	1.89	2.09	1.89	2.01	26900
2005-02-03	2.00	2.09	2.00	2.07	30200
2005-02-04	2.02	2.07	1.91	2.04	3700
2005-02-07	2.06	2.06	1.86	2.01	3500
2005-02-08	2.03	2.05	2.02	2.02	1500
2005-02-09	2.06	2.06	1.98	2.03	5200
2005-02-10	2.05	2.06	2.03	2.06	18300
2005-02-11	2.01	2.17	1.98	2.12	33900
2005-02-14	2.18	2.18	2.11	2.11	23900
2005-02-15	2.01	2.16	2.01	2.14	25200
2005-02-16	2.17	2.25	2.16	2.18	22500
2005-02-17	2.11	2.18	2.05	2.15	9000
2005-02-18	2.08	2.10	2.02	2.09	8800
2005-02-22	2.08	2.10	2.02	2.10	7200
2005-02-23	1.96	2.12	1.96	2.11	18200
2005-02-24	2.19	2.55	2.05	2.22	125100
2005-02-25	2.20	2.40	2.20	2.20	89100
2005-02-28	2.10	2.30	2.07	2.20	27000
2005-03-01	2.25	2.30	2.20	2.28	26100
2005-03-02	2.28	2.52	2.22	2.25	190800
2005-03-03	2.43	2.43	2.20	2.22	110600
2005-03-04	2.21	2.30	2.16	2.26	27200
2005-03-07	2.27	2.39	2.27	2.31	34200
2005-03-08	2.33	2.38	2.30	2.33	10300
2005-03-09	2.39	2.40	2.32	2.33	38700
2005-03-10	2.34	2.37	2.31	2.32	31200
2005-03-11	2.31	2.35	2.30	2.30	42600
2005-03-14	2.32	2.32	2.15	2.22	38000
2005-03-15	2.22	2.31	2.16	2.29	12300
2005-03-16	2.28	2.38	2.28	2.37	28200
2005-03-17	2.31	2.39	2.31	2.39	9000
2005-03-18	2.40	2.40	2.28	2.30	16800
2005-03-21	2.30	2.43	2.29	2.40	60800
2005-03-22	2.43	2.43	2.39	2.41	60000
2005-03-23	2.41	2.43	2.39	2.41	38800
2005-03-24	2.41	2.49	2.41	2.44	101200
2005-03-28	2.49	2.60	2.41	2.49	64300
2005-03-29	2.49	2.49	2.43	2.45	69600
2005-03-30	2.45	2.53	2.45	2.45	39600
2005-03-31	2.45	2.47	2.33	2.47	66300
2005-04-01	2.49	2.53	2.39	2.41	90400
2005-04-04	2.39	2.47	2.35	2.44	39700
2005-04-05	2.38	2.43	2.38	2.38	19300
2005-04-06	2.42	2.46	2.40	2.46	12500
2005-04-07	2.52	2.55	2.36	2.55	72000
2005-04-08	2.54	2.54	2.43	2.45	18500
2005-04-11	2.36	2.45	2.26	2.42	79000
2005-04-12	2.36	2.43	2.24	2.41	21700
2005-04-13	2.39	2.51	2.39	2.45	8200
2005-04-14	2.44	2.63	2.34	2.61	641000
2005-04-15	2.63	2.78	2.55	2.73	82300
2005-04-18	2.72	2.80	2.60	2.63	58200
2005-04-19	2.74	2.74	2.55	2.55	52900
2005-04-20	2.70	2.71	2.50	2.56	45600
2005-04-21	2.58	2.70	2.36	2.69	71900
2005-04-22	2.76	2.81	2.52	2.52	94700
2005-04-25	2.46	2.49	2.36	2.40	40300
2005-04-26	2.35	2.46	2.17	2.41	22800
2005-04-27	2.18	2.46	2.18	2.46	75000
2005-04-28	2.40	2.45	2.40	2.45	33100
2005-04-29	2.41	2.51	2.32	2.51	132100
2005-05-02	2.54	2.79	2.32	2.55	221700
2005-05-03	2.61	2.75	2.61	2.69	39300
2005-05-04	2.70	3.00	2.63	2.66	247200
2005-05-05	2.74	2.81	2.62	2.71	112200
2005-05-06	2.68	2.90	2.64	2.86	179500
2005-05-09	2.90	2.95	2.80	2.80	141600
2005-05-10	2.88	2.95	2.85	2.90	96600
2005-05-11	2.95	2.95	2.80	2.92	72400
2005-05-12	2.94	2.95	2.72	2.78	139300
2005-05-13	2.76	2.85	2.63	2.69	49200
2005-05-16	2.77	2.94	2.77	2.81	54300
2005-05-17	2.88	2.90	2.77	2.87	43700
2005-05-18	2.90	2.97	2.87	2.88	29300
2005-05-19	2.93	2.93	2.76	2.84	53600
2005-05-20	2.83	2.89	2.80	2.80	18800
2005-05-23	2.88	3.22	2.84	3.12	581100
2005-05-24	3.24	3.24	3.03	3.14	155800
2005-05-25	3.18	3.18	3.04	3.16	83800
2005-05-26	3.19	3.30	3.14	3.30	105900
2005-05-27	3.31	3.50	3.25	3.50	179700
2005-05-31	3.50	3.55	3.00	3.48	186800
2005-06-01	3.55	3.55	3.05	3.24	247200
2005-06-02	3.32	3.36	3.25	3.26	55100
2005-06-03	3.22	3.35	3.22	3.25	52900
2005-06-06	3.25	3.27	3.06	3.21	82000
2005-06-07	3.22	3.22	2.80	2.97	868100
2005-06-08	2.90	3.04	2.86	2.92	91400
2005-06-09	2.99	3.02	2.90	2.98	173200
2005-06-10	2.95	3.20	2.93	3.19	55400
2005-06-13	3.27	3.27	3.20	3.27	87900
2005-06-14	3.29	3.35	3.18	3.33	84700
2005-06-15	3.33	3.40	3.29	3.35	23000
2005-06-16	3.44	3.58	3.16	3.54	155200
2005-06-17	3.39	3.63	3.30	3.47	159300
2005-06-20	3.61	3.74	3.30	3.66	104100
2005-06-21	3.74	3.80	3.60	3.80	71200
2005-06-22	3.80	3.95	3.70	3.83	169300
2005-06-23	3.93	3.93	3.66	3.82	68600
2005-06-24	3.82	3.85	3.60	3.83	27700
2005-06-27	3.84	3.89	3.60	3.79	43600
2005-06-28	3.75	3.76	3.60	3.65	75100
2005-06-29	3.60	3.66	3.49	3.50	66400
2005-06-30	3.55	3.60	3.45	3.59	83500
2005-07-01	3.59	3.60	3.47	3.56	84900
2005-07-05	3.50	3.72	3.45	3.66	107300
2005-07-06	3.65	3.72	3.50	3.60	65900
2005-07-07	3.55	3.66	3.31	3.65	66900
2005-07-08	3.68	3.74	3.56	3.72	30100
2005-07-11	3.79	3.96	3.72	3.93	125000
2005-07-12	3.99	4.09	3.95	4.03	123200
2005-07-13	4.05	4.05	3.81	3.91	92600
2005-07-14	3.99	4.00	3.75	3.91	63800
2005-07-15	3.97	3.98	3.75	3.89	49500
2005-07-18	3.85	3.89	3.52	3.77	88000
2005-07-19	3.81	3.81	3.61	3.78	33600
2005-07-20	3.84	4.10	3.66	4.10	163300
2005-07-21	4.10	4.15	4.00	4.04	155400
2005-07-22	4.03	4.06	3.91	4.02	15700
2005-07-25	4.03	4.18	3.97	4.18	74800
2005-07-26	4.20	4.50	4.16	4.50	205300
2005-07-27	4.55	4.65	4.23	4.47	251500
2005-07-28	4.62	4.68	4.26	4.38	93700
2005-07-29	4.49	4.64	4.25	4.57	166600
2005-08-01	4.57	4.61	4.30	4.34	167300
2005-08-02	4.40	4.40	4.05	4.15	119400
2005-08-03	4.19	4.20	4.05	4.15	75700
2005-08-04	4.36	4.87	4.30	4.74	277400
2005-08-05	4.90	4.90	4.45	4.70	69800
2005-08-08	4.70	4.75	4.43	4.43	110600
2005-08-09	4.43	4.64	4.43	4.63	61600
2005-08-10	4.66	5.00	4.63	4.85	178600
2005-08-11	5.00	5.18	4.91	5.18	350500
2005-08-12	5.25	5.53	5.18	5.46	428900
2005-08-15	5.84	6.04	5.57	5.70	651500
2005-08-16	5.86	6.20	5.65	6.19	428600
2005-08-17	6.20	6.91	6.16	6.80	884700
2005-08-18	6.73	6.80	5.72	6.13	1023800
2005-08-19	6.18	6.20	5.50	5.66	645000
2005-08-22	5.65	6.14	5.62	6.00	353700
2005-08-23	6.17	6.17	5.80	6.00	248600
2005-08-24	6.06	6.10	5.56	5.74	409300
2005-08-25	5.73	5.90	5.73	5.87	217700
2005-08-26	5.99	5.99	5.70	5.80	101600
2005-08-29	5.84	5.91	5.50	5.74	196700
2005-08-30	5.78	5.80	5.50	5.74	171300
2005-08-31	5.71	5.72	5.52	5.63	165500
2005-09-01	5.70	5.70	4.97	5.01	463700
2005-09-02	5.00	5.24	4.64	4.82	414100
2005-09-06	4.77	5.18	4.77	5.09	209400
2005-09-07	5.09	5.24	4.90	5.15	134500
2005-09-08	5.10	5.55	5.10	5.34	184100
2005-09-09	5.40	5.50	5.34	5.47	127700
2005-09-12	5.47	5.85	5.47	5.67	148000
2005-09-13	5.65	5.90	5.63	5.90	108400
2005-09-14	5.83	6.00	5.56	5.62	118600
2005-09-15	5.56	5.80	5.55	5.67	63400
2005-09-16	5.67	5.75	5.55	5.57	53400
2005-09-19	5.57	5.83	5.50	5.70	110100
2005-09-20	5.83	5.83	5.46	5.50	72900
2005-09-21	5.41	5.45	4.93	5.10	170000
2005-09-22	4.95	5.40	4.92	5.16	109000
2005-09-23	5.22	5.44	5.07	5.40	54400
2005-09-26	5.41	5.68	5.17	5.41	86200
2005-09-27	5.36	5.68	5.36	5.59	40700
2005-09-28	5.54	5.79	5.41	5.45	53300
2005-09-29	5.41	5.64	5.30	5.45	26800
2005-09-30	5.40	5.63	5.40	5.52	31800
2005-10-03	5.46	5.65	5.46	5.47	69300
2005-10-04	5.43	5.50	5.26	5.28	155500
2005-10-05	5.25	5.36	4.98	5.24	58200
2005-10-06	5.22	5.37	5.11	5.15	31000
2005-10-07	4.94	5.10	4.91	5.02	58300
2005-10-10	4.93	5.04	4.51	5.01	65600
2005-10-11	4.96	5.22	4.87	5.10	50200
2005-10-12	5.09	5.25	5.03	5.21	45500
2005-10-13	5.28	5.66	5.28	5.62	150800
2005-10-14	5.63	5.78	5.62	5.77	129000
2005-10-17	5.74	5.74	5.20	5.65	74800
2005-10-18	5.65	5.86	5.62	5.63	105900
2005-10-19	5.65	5.76	5.43	5.57	77300
2005-10-20	5.51	5.62	5.50	5.57	12800
2005-10-21	5.47	5.74	5.40	5.68	20300
2005-10-24	5.63	5.96	5.55	5.67	76100
2005-10-25	5.76	5.82	5.61	5.80	26300
2005-10-26	5.74	5.83	5.65	5.73	20300
2005-10-27	5.68	5.74	5.55	5.57	18200
2005-10-28	5.49	5.71	5.42	5.70	16400
2005-10-31	5.63	5.70	5.51	5.70	48800
2005-11-01	5.61	5.79	5.53	5.61	21100
2005-11-02	5.71	5.81	5.64	5.75	42200
2005-11-03	5.70	5.76	5.30	5.64	55400
2005-11-04	5.58	5.58	5.28	5.36	72100
2005-11-07	5.29	5.45	5.26	5.26	27400
2005-11-08	5.20	5.24	5.05	5.21	42600
2005-11-09	5.12	5.24	5.07	5.17	38300
2005-11-10	5.12	5.19	5.07	5.08	30500
2005-11-11	5.01	5.05	4.90	4.93	50300
2005-11-14	4.92	4.92	4.64	4.87	146400
2005-11-15	4.77	4.87	4.69	4.80	44700
2005-11-16	4.70	4.90	4.59	4.88	16500
2005-11-17	4.83	4.98	4.81	4.98	45400
2005-11-18	5.00	5.25	5.00	5.10	61300
2005-11-21	5.06	5.47	5.06	5.33	52400
2005-11-22	5.40	5.46	5.20	5.32	50100
2005-11-23	5.50	5.50	4.91	5.17	41700
2005-11-25	5.09	5.13	5.05	5.08	14800
2005-11-28	4.97	5.06	4.83	5.02	108400
2005-11-29	4.91	5.10	4.91	5.01	28100
2005-11-30	5.06	5.06	4.70	4.93	135100
2005-12-01	4.89	4.89	4.75	4.79	79400
2005-12-02	4.72	4.72	4.31	4.50	136000
2005-12-05	4.41	4.63	4.38	4.49	76300
2005-12-06	4.60	4.60	4.28	4.30	157900
2005-12-07	4.34	4.54	4.23	4.37	113500
2005-12-08	4.40	4.59	4.40	4.56	30900
2005-12-09	4.60	4.62	4.50	4.53	7300
2005-12-12	4.50	4.56	4.29	4.42	45300
2005-12-13	4.31	4.50	4.25	4.40	53900
2005-12-14	4.38	4.40	4.23	4.39	37400
2005-12-15	4.40	4.46	4.23	4.30	10800
2005-12-16	4.38	4.45	4.36	4.41	9000
2005-12-19	4.32	4.44	4.31	4.41	21400
2005-12-20	4.40	4.45	4.32	4.40	12900
2005-12-21	4.37	4.50	4.36	4.42	35400
2005-12-22	4.37	4.50	4.37	4.42	71400
2005-12-23	4.45	4.48	4.40	4.40	6200
2005-12-27	4.43	4.43	4.25	4.26	28000
2005-12-28	4.31	4.38	4.23	4.37	43500
2005-12-29	4.29	4.60	4.16	4.38	96400
2005-12-30	4.38	4.40	4.23	4.39	45700
2006-01-03	4.47	4.47	4.06	4.16	88900
2006-01-04	3.92	4.15	3.92	4.15	157200
2006-01-05	4.16	4.29	4.04	4.28	16000
2006-01-06	4.20	4.21	4.11	4.16	13400
2006-01-09	4.11	4.46	4.05	4.17	56200
2006-01-10	4.25	4.50	4.14	4.14	39900
2006-01-11	4.24	4.35	3.51	4.15	65400
2006-01-12	4.07	4.13	3.90	3.92	249800
2006-01-13	3.61	3.99	3.61	3.91	91800
2006-01-17	3.82	4.15	3.81	4.15	36600
2006-01-18	4.10	4.16	4.06	4.07	14800
2006-01-19	4.15	4.35	4.12	4.35	19200
2006-01-20	4.18	4.40	4.15	4.32	78300
2006-01-23	4.28	4.54	4.27	4.51	43600
2006-01-24	4.50	4.74	4.50	4.64	25300
2006-01-25	4.72	4.72	4.59	4.70	50300
2006-01-26	4.70	4.71	4.62	4.62	18600
2006-01-27	4.62	4.70	4.45	4.55	38200
2006-01-30	4.51	4.60	4.37	4.54	50400
2006-01-31	4.53	4.53	4.49	4.50	42700
2006-02-01	4.46	4.55	4.36	4.55	15400
2006-02-02	4.56	4.59	4.50	4.59	10400
2006-02-03	4.60	4.64	4.60	4.64	11000
2006-02-06	4.68	4.68	4.55	4.57	16700
2006-02-07	4.58	4.58	4.46	4.50	43900
2006-02-08	4.50	4.70	4.45	4.60	12100
2006-02-09	4.65	4.69	4.52	4.53	7400
2006-02-10	4.57	4.64	4.53	4.57	3200
2006-02-13	4.53	4.68	4.50	4.52	6800
2006-02-14	4.50	4.61	4.50	4.60	4700
2006-02-15	4.71	5.09	4.64	5.09	102200
2006-02-16	5.10	5.35	4.64	5.27	79500
2006-02-17	5.21	5.54	5.20	5.34	73100
2006-02-21	5.30	5.37	5.13	5.26	48600
2006-02-22	5.24	5.45	5.17	5.18	49200
2006-02-23	5.14	5.60	5.13	5.30	41200
2006-02-24	5.31	5.49	5.22	5.33	81000
2006-02-27	5.30	5.50	5.20	5.49	22700
2006-02-28	5.38	5.50	5.37	5.50	9000
2006-03-01	5.36	5.49	5.19	5.44	38900
2006-03-02	5.48	5.49	5.22	5.31	3700
2006-03-03	4.98	5.10	4.75	4.92	86700
2006-03-06	4.88	5.00	4.79	4.94	58400
2006-03-07	4.85	4.90	4.78	4.83	40600
2006-03-08	4.77	4.88	4.63	4.85	96300
2006-03-09	4.89	5.32	4.86	4.97	29900
2006-03-10	4.92	5.10	4.85	4.94	22100
2006-03-13	5.01	5.09	4.96	4.98	6400
2006-03-14	4.91	5.06	4.77	4.99	10100
2006-03-15	4.91	5.16	4.91	5.11	16900
2006-03-16	5.16	5.16	4.97	5.15	10000
2006-03-17	5.02	5.29	5.01	5.22	17100
2006-03-20	5.30	5.30	5.00	5.13	20600
2006-03-21	5.07	5.10	4.95	5.00	15200
2006-03-22	4.95	5.22	4.95	5.13	20200
2006-03-23	5.07	5.22	4.93	5.14	23700
2006-03-24	5.13	5.21	4.93	5.15	10000
2006-03-27	5.09	5.12	4.91	4.99	27300
2006-03-28	5.06	5.13	4.98	5.05	32900
2006-03-29	5.14	5.14	4.93	5.02	9100
2006-03-30	5.15	5.16	4.95	5.02	12400
2006-03-31	5.00	5.15	5.00	5.09	11800
2006-04-03	5.02	5.07	4.95	5.02	15000
2006-04-04	5.00	5.03	4.89	4.89	14200
2006-04-05	4.89	5.22	4.82	4.82	22100
2006-04-06	4.80	4.95	4.80	4.81	63800
2006-04-07	4.76	4.90	4.76	4.85	94400
2006-04-10	4.80	4.98	4.80	4.90	46700
2006-04-11	4.96	4.96	4.81	4.92	1700
2006-04-12	4.85	4.97	4.80	4.93	35000
2006-04-13	4.90	4.94	4.88	4.89	13800
2006-04-17	4.80	4.89	4.80	4.83	7200
2006-04-18	4.83	4.97	4.83	4.87	5500
2006-04-19	4.80	4.85	4.80	4.82	22700
2006-04-20	4.85	4.88	4.76	4.80	68700
2006-04-21	4.85	4.90	4.76	4.78	17200
2006-04-24	4.74	5.00	4.74	4.94	88200
2006-04-25	4.96	4.99	4.96	4.96	43900
2006-04-26	4.99	5.00	4.88	4.90	10600
2006-04-27	4.96	4.97	4.88	4.97	7900
2006-04-28	4.90	4.99	4.86	4.90	28500
2006-05-01	4.90	4.90	4.85	4.86	5500
2006-05-02	4.85	4.90	4.84	4.85	11000
2006-05-03	4.86	4.86	4.85	4.85	1700
2006-05-04	5.05	5.79	5.05	5.31	124400
2006-05-05	5.40	5.49	5.15	5.15	27400
2006-05-08	5.25	5.49	5.25	5.32	12300
2006-05-09	5.46	5.46	5.22	5.23	7700
2006-05-10	5.20	5.32	5.20	5.29	5000
2006-05-11	5.22	5.26	5.08	5.14	11400
2006-05-12	5.04	5.16	4.94	5.07	13900
2006-05-15	5.20	5.39	5.20	5.20	7400
2006-05-16	5.36	5.40	5.27	5.31	15600
2006-05-17	5.20	5.22	5.11	5.12	6000
2006-05-18	5.16	5.35	5.13	5.30	20700
2006-05-19	5.30	5.32	5.28	5.31	3200
2006-05-22	6.13	6.35	6.13	6.34	906400
2006-05-23	6.33	6.35	6.33	6.35	274100
2006-05-24	6.35	6.35	6.33	6.33	150700
2006-05-25	6.34	6.34	6.31	6.31	307900
2006-05-26	6.33	6.33	6.30	6.30	88200
2006-05-30	6.31	6.31	5.81	6.27	315900
2006-05-31	6.27	6.27	6.23	6.24	208200
2006-06-01	6.26	6.34	6.26	6.32	47800
2006-06-02	6.32	6.36	5.35	6.30	381400
2006-06-05	6.30	6.38	6.30	6.33	60000
2006-06-06	6.35	6.38	6.33	6.34	19900
2006-06-07	6.32	6.35	6.32	6.33	64000
2006-06-08	6.33	6.36	6.32	6.35	30600
2006-06-09	6.34	6.36	6.33	6.34	24300
2006-06-12	6.35	6.36	6.34	6.35	23800
2006-06-13	6.35	6.35	6.32	6.32	61000
2006-06-14	6.31	6.34	6.31	6.33	34300
2006-06-15	6.33	6.35	6.33	6.34	34400
2006-06-16	6.34	6.35	6.34	6.34	38300
2006-06-19	6.34	6.35	6.34	6.34	24200
2006-06-20	6.31	6.36	6.31	6.35	33400
2006-06-21	6.36	6.36	6.35	6.35	10100
2006-06-22	6.31	6.37	6.31	6.35	34500
2006-06-23	6.35	6.37	6.35	6.36	29600
2006-06-26	6.36	6.36	6.35	6.35	61700
2006-06-27	6.35	6.37	6.35	6.35	12200
2006-06-28	6.35	6.37	6.35	6.35	9700
2006-06-29	6.36	6.39	6.36	6.38	7800
2006-06-30	6.38	6.39	6.38	6.38	8000
2007-10-05	14.70	15.00	14.20	15.00	145416
2007-10-08	14.95	14.95	14.62	14.80	18450
2007-10-09	14.88	14.90	14.50	14.90	4700
2007-10-10	14.90	14.90	14.66	14.66	14768
2007-10-11	14.66	14.90	14.66	14.90	22700
2007-10-12	14.80	14.90	14.80	14.90	7200
2007-10-15	15.45	15.45	14.90	14.98	16905
2007-10-16	15.00	15.05	15.00	15.02	3525
2007-10-17	15.04	15.04	14.99	14.99	5100
2007-10-18	15.20	15.20	14.99	14.99	3050
2007-10-19	15.04	15.04	14.98	14.98	22914
2007-10-22	15.05	15.05	14.91	14.96	5029
2007-10-23	14.91	14.91	14.65	14.69	12229
2007-10-24	14.70	14.70	14.70	14.70	100
2007-10-25	14.80	14.80	14.70	14.70	1100
2007-10-26	14.80	14.89	14.69	14.89	6100
2007-10-29	14.71	14.71	14.56	14.56	13243
2007-10-30	14.78	14.89	14.74	14.89	3200
2007-10-31	14.88	14.88	14.50	14.50	4014
2007-11-01	14.50	14.50	14.50	14.50	100
2007-11-02	14.60	14.89	14.60	14.64	2544
2007-11-05	15.14	15.14	14.50	14.50	2900
2007-11-06	14.51	14.80	14.15	14.64	15423
2007-11-07	14.60	14.70	14.00	14.70	21967
2007-11-08	14.80	14.80	14.51	14.70	3949
2007-11-09	14.61	14.78	14.10	14.78	22378
2007-11-12	14.46	14.50	14.45	14.50	600
2007-11-13	14.79	14.79	14.30	14.50	8400
2007-11-14	14.51	14.51	14.28	14.33	22525
2007-11-15	14.30	14.79	13.68	14.79	28608
2007-11-16	14.80	14.80	14.00	14.50	19923
2007-11-19	14.30	14.50	14.20	14.44	6600
2007-11-20	14.35	14.50	14.25	14.34	11470
2007-11-21	14.31	14.50	14.30	14.30	4100
2007-11-23	14.25	14.49	14.06	14.49	1170
2007-11-26	14.06	14.25	13.67	13.94	11574
2007-11-27	14.10	14.19	14.05	14.14	5465
2007-11-28	14.08	14.35	13.90	14.18	30528
2007-11-29	14.26	14.44	14.10	14.31	22725
2007-11-30	14.25	14.25	13.76	14.19	9195
2007-12-03	14.20	14.33	14.05	14.05	15230
2007-12-04	14.10	14.15	14.01	14.05	3050
2007-12-05	14.06	14.07	14.00	14.07	3750
2007-12-06	14.27	14.27	14.00	14.15	1687
2007-12-07	14.25	14.27	14.00	14.27	5080
2007-12-10	13.96	14.29	13.95	14.10	25195
2007-12-11	14.21	14.21	14.10	14.10	21270
2007-12-12	14.10	14.10	13.95	13.95	16627
2007-12-13	14.01	14.01	13.50	13.90	11250
2007-12-14	13.92	14.27	13.91	14.27	11865
2007-12-17	14.29	14.49	13.50	13.91	18147
2007-12-18	13.90	14.10	13.35	13.98	9023
2007-12-19	14.00	14.16	13.90	14.06	8526
2007-12-20	14.15	14.30	12.95	14.10	15926
2007-12-21	14.06	14.50	14.06	14.10	10566
2007-12-24	14.10	14.45	14.00	14.09	17743
2007-12-26	13.96	14.00	13.80	13.85	20683
2007-12-27	13.98	14.00	13.65	13.70	18299
2007-12-28	13.65	14.09	13.50	13.60	39405
2007-12-31	13.67	14.01	13.67	14.01	8750
2008-01-02	13.81	14.10	13.55	14.10	3900
2008-01-03	13.80	14.18	13.51	13.80	38647
2008-01-04	13.81	13.82	13.70	13.75	4023
2008-01-07	13.79	13.79	13.71	13.71	550
2008-01-08	13.81	14.05	13.50	13.80	14000
2008-01-09	13.90	14.05	13.70	13.70	15319
2008-01-10	13.80	13.80	13.60	13.60	8143
2008-01-11	13.85	14.02	13.85	13.99	2500
2008-01-14	13.75	13.95	13.65	13.66	14609
2008-01-15	13.66	13.72	13.60	13.68	4075
2008-01-16	13.60	13.95	13.50	13.80	6400
2008-01-17	13.81	13.81	13.55	13.58	14162
2008-01-18	13.63	13.63	13.25	13.49	12815
2008-01-22	13.24	13.35	13.20	13.35	18044
2008-01-23	13.46	13.68	13.20	13.27	22681
2008-01-24	13.65	14.02	13.25	13.40	16485
2008-01-25	13.40	13.90	13.40	13.75	2200
2008-01-28	13.47	13.49	13.40	13.40	2300
2008-01-29	13.45	13.45	13.00	13.37	2200
2008-01-30	13.37	13.40	13.27	13.40	4321
2008-02-01	13.80	13.80	13.60	13.65	17700
2008-02-04	13.90	13.90	13.55	13.65	9130
2008-02-05	13.60	13.60	13.50	13.50	5200
2008-02-06	13.64	13.64	13.50	13.50	6959
2008-02-07	13.60	13.75	13.60	13.65	4996
2008-02-08	13.80	14.00	13.24	13.62	11302
2008-02-11	13.65	13.70	13.62	13.62	2911
2008-02-12	13.74	13.74	13.51	13.51	2800
2008-02-13	13.51	13.63	13.45	13.63	4273
2008-02-14	13.45	13.45	13.45	13.45	811
2008-02-15	13.49	13.49	13.21	13.36	5105
2008-02-19	13.50	13.50	13.01	13.05	9527
2008-02-20	13.06	13.08	12.75	12.76	4600
2008-02-21	12.85	12.92	12.65	12.75	19970
2008-02-22	12.71	13.30	12.71	13.30	74597
2008-02-25	13.25	13.30	13.06	13.25	25675
2008-02-26	13.00	13.35	12.81	13.35	10477
2008-02-27	13.12	13.17	13.05	13.15	9028
2008-02-28	13.10	13.20	13.00	13.20	2900
2008-03-03	13.24	13.29	13.16	13.29	2600
2008-03-04	13.25	13.43	12.65	13.35	44820
2008-03-05	13.43	14.00	13.43	14.00	8304
2008-03-06	14.00	14.17	13.80	13.80	4505
2008-03-07	13.80	13.80	12.97	13.50	5765
2008-03-10	13.60	13.60	13.00	13.00	8500
2008-03-11	13.35	13.75	13.35	13.46	6350
2008-03-12	13.41	14.43	13.30	13.66	56644
2008-03-13	13.94	14.03	13.91	13.91	3200
2008-03-14	14.00	14.00	13.45	13.55	3916
2008-03-17	13.51	13.95	12.93	13.20	9766
2008-03-18	13.56	14.39	13.30	13.75	47116
2008-03-19	13.95	14.40	13.39	13.39	5869
2008-03-20	13.77	13.77	12.51	12.81	5986
2008-03-24	12.36	14.00	11.00	13.00	10924
2008-03-25	13.00	13.00	12.00	13.00	2750
2008-03-26	13.00	13.74	13.00	13.50	5046
2008-03-27	12.84	13.36	12.84	13.27	2182
2008-03-28	13.26	13.26	13.26	13.26	146
2008-03-31	13.93	13.93	13.29	13.68	3600
2008-04-01	13.41	13.74	12.79	12.79	6853
2008-04-02	13.28	13.28	13.28	13.28	100
2008-04-03	13.42	13.50	13.42	13.50	1100
2008-04-04	13.39	13.40	12.95	13.28	4500
2008-04-07	12.88	13.25	12.87	13.25	1844
2008-04-10	13.25	13.35	12.76	13.35	3165
2008-04-11	13.25	13.25	12.78	12.80	1208
2008-04-14	13.01	13.01	12.60	12.75	5849
2008-04-15	12.52	12.52	12.26	12.42	10200
2008-04-16	12.50	12.53	11.71	12.25	12059
2008-04-17	12.44	12.44	12.05	12.13	3050
2008-04-18	12.12	12.40	12.01	12.10	4656
2008-04-21	12.25	12.25	12.25	12.25	999
2008-04-22	12.49	13.28	12.43	13.12	12699
2008-04-23	13.15	13.23	12.82	13.23	6400
2008-04-24	13.20	13.20	13.20	13.20	200
2008-04-25	12.96	13.48	12.96	13.48	1086
2008-04-28	12.97	13.45	12.96	13.45	640
2008-04-29	12.97	13.10	12.95	13.10	6670
2008-04-30	13.25	13.25	12.95	12.95	5895
2008-05-01	13.10	13.10	12.82	12.82	3211
2008-05-02	13.02	13.32	13.01	13.32	3404
2008-05-05	13.10	13.10	12.65	13.00	3200
2008-05-06	12.76	13.00	12.76	12.86	3418
2008-05-07	12.98	13.00	12.50	12.72	15888
2008-05-08	12.50	12.63	11.51	12.13	3976
2008-05-09	12.23	12.46	12.23	12.46	300
2008-05-12	12.61	12.61	12.49	12.49	3119
2008-05-13	12.50	12.93	12.50	12.67	8026
2008-05-14	12.92	12.97	12.65	12.97	1472
2008-05-15	12.79	12.96	12.45	12.75	7716
2008-05-16	12.96	13.14	12.96	13.14	9271
2008-05-19	13.21	14.35	13.21	14.15	56478
2008-05-20	14.15	14.15	13.30	14.15	25182
2008-05-21	14.00	14.05	13.79	14.00	11321
2008-05-22	13.35	14.15	13.30	14.15	6425
2008-05-23	13.35	13.75	13.00	13.01	5594
2008-05-27	13.01	14.00	12.62	13.91	34743
2008-05-28	13.75	14.00	13.04	13.34	3216
2008-05-29	13.61	13.61	13.29	13.29	200
2008-05-30	13.75	13.99	13.22	13.56	5369
2008-06-02	13.36	13.71	12.99	13.36	8139
2008-06-03	13.49	13.49	13.02	13.02	1104
2008-06-04	13.28	13.28	12.85	12.85	3305
2008-06-05	13.21	13.21	13.01	13.20	1600
2008-06-06	13.24	13.68	13.20	13.50	5391
2008-06-09	13.74	15.22	13.61	14.06	50919
2008-06-10	14.62	15.15	14.11	14.40	10544
2008-06-11	14.18	14.40	14.14	14.20	6994
2008-06-12	13.88	14.00	13.18	13.40	8786
2008-06-13	14.00	14.00	13.51	13.77	4914
2008-06-16	13.65	13.65	13.43	13.43	7992
2008-06-17	13.80	13.80	13.60	13.60	200
2008-06-18	13.51	13.51	12.26	12.50	14322
2008-06-19	12.90	12.90	11.82	12.43	16269
2008-06-20	12.26	12.60	11.75	11.75	16362
2008-06-23	10.84	11.36	10.25	10.90	85390
2008-06-24	11.16	12.00	11.03	12.00	45890
2008-06-25	12.01	12.92	12.01	12.51	13884
2008-06-26	12.53	12.54	12.01	12.16	11400
2008-06-27	12.00	12.07	12.00	12.07	2701
2008-06-30	11.87	12.01	11.82	11.82	13953
2008-07-01	11.82	12.08	11.82	12.00	6621
2008-07-02	12.00	12.00	11.13	11.82	4729
2008-07-03	12.00	12.00	12.00	12.00	2550
2008-07-07	12.31	12.31	12.00	12.00	2215
2008-07-08	11.95	12.47	11.28	11.97	11505
2008-07-09	12.00	12.00	11.60	11.85	1640
2008-07-10	12.21	12.21	11.50	11.90	7267
2008-07-11	11.85	11.85	11.10	11.64	13465
2008-07-14	11.60	11.60	11.00	11.38	11943
2008-07-15	11.26	12.10	11.25	11.94	5938
2008-07-16	12.23	12.25	11.90	12.15	12864
2008-07-17	12.25	12.91	11.53	11.80	11424
2008-07-18	12.19	12.19	11.12	11.51	6567
2008-07-21	12.03	12.30	11.95	11.95	6692
2008-07-22	11.52	11.58	11.49	11.58	12651
2008-07-23	11.65	12.49	11.58	11.73	17836
2008-07-24	11.95	12.22	11.68	11.69	8312
2008-07-25	11.80	12.50	11.50	11.84	7844
2008-07-28	12.10	12.34	11.67	11.91	7300
2008-07-29	12.36	12.36	11.81	11.81	1600
2008-07-30	11.83	11.84	11.83	11.83	1800
2008-07-31	12.00	12.17	12.00	12.17	1200
2008-08-01	12.39	13.24	12.37	13.12	7624
2008-08-04	13.00	13.39	11.96	12.59	5148
2008-08-05	12.05	12.65	12.05	12.65	1800
2008-08-06	12.65	12.90	12.08	12.30	6005
2008-08-07	12.93	12.98	12.08	12.10	4715
2008-08-08	12.12	12.18	11.96	12.18	8600
2008-08-11	12.86	12.90	12.85	12.90	1300
2008-08-12	11.64	12.99	11.64	12.96	14374
2008-08-13	12.96	13.80	12.96	13.22	12077
2008-08-14	13.69	13.70	13.35	13.45	3900
2008-08-15	13.44	13.49	13.40	13.40	2600
2008-08-18	13.60	13.62	12.80	13.62	2628
2008-08-19	12.88	13.05	12.30	12.63	4718
2008-08-20	12.63	13.51	12.25	13.03	4253
2008-08-25	12.90	12.98	12.90	12.90	4000
2008-08-26	12.99	13.45	12.51	13.43	9193
2008-08-27	13.70	13.80	13.10	13.24	17301
2008-08-28	13.49	13.49	13.21	13.37	995
2008-08-29	13.52	13.98	13.37	13.98	8313
2008-09-02	13.56	13.79	13.09	13.78	9070
2008-09-03	13.75	14.01	13.75	14.00	4710
2008-09-04	13.99	14.10	13.70	13.95	10768
2008-09-05	13.92	14.05	13.70	14.05	10893
2008-09-08	14.20	14.46	12.90	14.40	29180
2008-09-09	14.40	14.40	12.96	13.16	8773
2008-09-10	13.40	14.46	13.40	14.23	8587
2008-09-11	13.80	14.16	13.25	13.51	28849
2008-09-12	14.07	14.07	13.25	14.00	4562
2008-09-15	13.41	14.23	13.41	13.97	824
2008-09-16	13.24	13.49	11.98	13.49	11473
2008-09-17	13.00	13.00	11.98	12.23	12841
2008-09-18	11.64	12.02	11.45	11.85	11546
2008-09-19	13.99	13.99	11.80	11.90	25217
2008-09-22	11.80	13.09	11.80	12.17	5185
2008-09-23	11.78	13.08	11.78	12.50	10597
2008-09-24	12.43	12.50	11.88	11.88	38173
2008-09-25	11.78	12.33	11.77	12.32	41773
2008-09-26	12.04	12.12	11.93	12.12	29652
2008-09-29	11.76	11.98	11.68	11.98	8909
2008-09-30	12.16	12.60	11.50	11.55	21800
2008-10-01	11.65	11.98	11.26	11.85	7191
2008-10-02	11.52	11.67	11.46	11.60	3950
2008-10-03	11.59	11.63	11.52	11.52	3904
2008-10-06	11.50	12.00	10.01	11.95	18878
2008-10-07	10.75	11.85	10.75	11.84	11152
2008-10-08	11.01	11.41	10.50	11.11	26836
2008-10-09	11.15	11.15	10.70	10.70	13128
2008-10-10	10.51	11.50	9.26	11.15	38458
2008-10-13	11.50	11.50	10.95	10.95	13625
2008-10-14	11.48	11.50	10.26	10.77	20018
2008-10-15	10.74	11.15	10.68	10.68	1941
2008-10-16	11.25	12.00	10.63	11.24	59730
2008-10-17	11.03	11.12	10.50	10.50	9600
2008-10-20	10.30	11.21	10.25	10.65	9856
2008-10-21	11.04	11.49	10.91	11.01	11824
2008-10-22	11.03	11.28	11.00	11.00	3076
2008-10-23	11.00	11.00	10.86	10.91	7170
2008-10-24	11.00	11.00	10.26	10.97	2500
2008-10-27	10.50	10.75	10.25	10.75	6674
2008-10-28	11.00	11.00	11.00	11.00	650
2008-10-29	10.27	10.98	10.26	10.93	2900
2008-10-30	10.96	11.00	10.61	10.69	6975
2008-10-31	10.67	11.00	10.65	11.00	8219
2008-11-03	10.81	10.99	10.76	10.85	2025
2008-11-04	10.90	11.93	10.90	11.76	10556
2008-11-05	12.05	12.05	11.01	11.40	6900
2008-11-06	10.90	11.15	10.27	10.68	4317
2008-11-07	10.68	10.75	10.05	10.39	16198
2008-11-10	10.35	10.55	10.10	10.55	8819
2008-11-11	10.84	10.84	10.25	10.29	8991
2008-11-12	10.11	10.50	10.10	10.10	3685
2008-11-13	10.97	10.97	10.27	10.31	9423
2008-11-14	10.32	10.48	10.32	10.48	2200
2008-11-17	10.18	10.80	10.18	10.49	53912
2008-11-18	10.22	10.50	9.90	10.50	4067
2008-11-19	10.15	10.30	9.88	10.07	2517
2008-11-20	10.01	10.49	10.00	10.03	30559
2008-11-21	10.25	10.25	8.34	8.82	34077
2008-11-24	9.22	9.25	8.82	9.00	16715
2008-11-25	9.00	9.25	8.76	9.19	11203
2008-11-26	9.01	9.46	8.90	9.20	10458
2008-11-28	9.37	9.50	9.37	9.50	13494
2008-12-01	9.21	9.76	9.21	9.76	700
2008-12-02	9.97	9.97	9.00	9.06	7475
2008-12-03	9.10	10.00	9.10	9.95	8537
2008-12-04	10.71	10.71	9.49	9.50	20200
2008-12-05	9.69	9.69	9.50	9.50	700
2008-12-08	9.05	9.58	9.03	9.10	8400
2008-12-09	9.19	9.40	8.91	8.95	9805
2008-12-10	10.12	10.49	9.26	9.63	12668
2008-12-11	9.56	9.91	9.56	9.91	4405
2008-12-12	9.75	9.90	9.60	9.90	2500
2008-12-15	9.97	9.97	9.03	9.30	3846
2008-12-16	9.45	10.00	9.45	9.50	10098
2008-12-17	9.49	9.50	9.07	9.25	5968
2008-12-18	9.30	9.35	9.30	9.30	1287
2008-12-19	9.50	9.65	9.06	9.10	10995
2008-12-22	9.15	9.75	9.15	9.50	22940
2008-12-23	9.50	9.80	9.26	9.60	6583
2008-12-24	9.59	9.90	9.36	9.90	3503
2008-12-26	9.60	9.73	9.32	9.73	5734
2008-12-29	9.70	9.90	9.55	9.70	28149
2008-12-30	9.64	9.98	9.57	9.57	5500
2008-12-31	9.78	9.78	9.32	9.77	10875
2009-01-02	9.77	9.77	9.77	9.77	700
2009-01-05	9.99	10.25	9.39	10.25	6128
2009-01-06	10.00	10.34	10.00	10.31	2600
2009-01-07	10.08	10.35	9.59	10.35	8610
2009-01-08	10.40	10.41	9.54	10.37	7705
2009-01-09	10.39	10.41	9.16	9.90	19013
2009-01-12	10.00	10.03	9.43	9.75	8319
2009-01-13	9.73	10.42	9.73	10.00	5981
2009-01-14	9.61	10.30	9.61	10.30	3464
2009-01-15	10.30	10.30	9.41	10.15	7332
2009-01-16	10.00	10.00	9.65	9.72	12602
2009-01-20	9.43	9.50	9.43	9.50	3504
2009-01-21	10.29	10.29	9.65	9.70	9032
2009-01-22	9.67	9.67	9.67	9.67	463
2009-01-23	9.51	10.29	9.50	10.00	6956
2009-01-26	10.29	10.50	10.00	10.30	15805
2009-01-27	10.02	10.18	9.80	10.18	5220
2009-01-28	10.39	10.43	10.36	10.43	2200
2009-01-29	10.05	10.37	9.99	10.07	17305
2009-02-02	9.80	10.20	9.80	10.14	11736
2009-02-03	10.14	10.15	9.80	10.13	10258
2009-02-04	10.14	10.14	9.39	10.00	12180
2009-02-05	9.99	10.19	9.71	10.01	12452
2009-02-06	10.19	10.19	9.57	10.15	10511
2009-02-09	10.19	10.20	10.00	10.19	8090
2009-02-10	10.43	10.46	9.85	9.85	10712
2009-02-11	10.00	10.49	9.92	10.02	8617
2009-02-12	10.48	10.48	9.70	9.70	11094
2009-02-13	9.89	10.30	9.89	10.19	7489
2009-02-17	9.95	10.00	9.66	9.66	6683
2009-02-18	9.95	9.95	9.38	9.74	10445
2009-02-19	9.69	9.70	9.50	9.54	5977
2009-02-20	9.46	9.97	9.08	9.08	7266
2009-02-23	9.50	9.99	9.07	9.39	13256
2009-02-24	9.62	9.71	9.01	9.31	17179
2009-02-25	9.35	9.62	9.26	9.27	8746
2009-02-26	9.27	9.97	9.26	9.94	3101
2009-02-27	9.28	10.10	9.27	9.90	4762
2009-03-02	9.41	9.55	9.31	9.55	15275
2009-03-03	9.24	9.61	9.00	9.29	18416
2009-03-04	9.49	9.50	9.05	9.07	15259
2009-03-05	9.08	9.68	9.08	9.35	8288
2009-03-06	9.29	10.00	9.23	9.70	21116
2009-03-09	9.40	9.98	9.40	9.40	15975
2009-03-10	9.94	10.00	9.61	10.00	9082
2009-03-11	10.08	10.08	9.62	9.69	11352
2009-03-12	9.61	10.09	9.50	10.00	17968
2009-03-13	9.80	9.90	9.80	9.80	2789
2009-03-16	10.00	10.25	9.51	9.84	87068
2009-03-17	10.20	10.20	9.60	9.81	20837
2009-03-18	9.50	9.99	9.27	9.27	5294
2009-03-19	9.52	9.88	9.40	9.60	13998
2009-03-20	9.42	9.50	9.27	9.47	4919
2009-03-23	9.31	9.75	9.16	9.33	39086
2009-03-24	9.33	9.48	9.32	9.35	12299
2009-03-25	9.45	9.49	9.30	9.49	24414
2009-03-26	9.49	9.75	9.48	9.75	9189
2009-03-27	9.80	9.80	9.27	9.50	8070
2009-03-30	9.50	9.79	9.40	9.79	60622
2009-03-31	9.79	10.08	9.72	9.98	7204
2009-04-01	9.75	9.85	9.57	9.66	11380
2009-04-02	9.85	10.00	9.41	9.81	14379
2009-04-03	9.66	10.23	9.66	10.22	2900
2009-04-06	10.46	10.67	10.17	10.20	20240
2009-04-07	10.20	10.45	10.01	10.43	8459
2009-04-08	10.44	10.45	10.26	10.45	7900
2009-04-09	10.28	10.99	10.28	10.74	7665
2009-04-13	10.99	12.50	10.65	11.98	69409
2009-04-14	12.16	12.35	11.85	12.00	15897
2009-04-15	12.01	12.14	12.00	12.14	5713
2009-04-16	12.48	12.50	11.82	12.45	31284
2009-04-17	12.49	13.00	11.30	12.99	15372
2009-04-20	12.16	12.49	11.77	11.89	4480
2009-04-21	11.60	11.62	11.23	11.29	8100
2009-04-22	11.69	11.69	11.40	11.44	4072
2009-04-23	11.60	12.31	11.51	11.70	11084
2009-04-24	11.68	12.05	11.45	11.63	2559
2009-04-27	11.71	12.34	11.35	11.56	12505
2009-04-28	11.74	12.22	11.30	11.88	9021
2009-04-29	11.61	11.87	10.52	11.64	9991
2009-04-30	11.99	11.99	11.58	11.75	6735
2009-05-01	11.75	12.02	11.36	12.02	3060
2009-05-04	11.61	11.76	11.53	11.53	12347
2009-05-05	11.50	11.50	10.64	11.21	8172
2009-05-06	11.21	11.81	11.21	11.80	11963
2009-05-07	11.78	11.80	11.22	11.80	3612
2009-05-08	11.80	11.86	11.77	11.80	14826
2009-05-11	11.80	12.00	11.60	11.60	4322
2009-05-12	11.88	11.90	11.62	11.70	5176
2009-05-13	11.80	11.90	11.80	11.90	2100
2009-05-14	12.00	12.00	11.58	11.95	11802
2009-05-15	11.95	12.00	11.74	12.00	12232
2009-05-18	11.70	12.49	11.70	12.12	9792
2009-05-19	12.40	12.79	11.95	12.79	10762
2009-05-20	12.75	14.71	12.36	13.62	58280
2009-05-21	13.80	14.92	12.41	14.46	100960
2009-05-22	14.68	14.75	13.99	14.74	85302
2009-05-26	14.50	14.50	13.25	13.63	43499
2009-05-27	13.93	14.46	13.08	13.21	31805
2009-05-28	11.85	12.07	11.65	12.05	328128
2009-05-29	12.10	12.10	12.00	12.05	116181
2009-06-01	12.17	12.17	11.91	12.06	113441
2009-06-02	12.14	12.61	12.08	12.25	196469
2009-06-03	12.39	12.44	12.16	12.25	137561
2009-06-04	12.49	12.51	12.20	12.40	132944
2009-06-05	12.85	13.48	12.30	12.62	124908
2009-06-08	13.38	13.38	12.41	12.74	96955
2009-06-09	13.04	13.04	12.55	12.75	81281
2009-06-10	12.92	12.92	12.68	12.77	38090
2009-06-11	12.79	13.10	12.75	12.75	76370
2009-06-12	12.92	13.10	12.69	13.04	53198
2009-06-15	13.34	13.34	12.86	13.23	65059
2009-06-16	13.34	13.40	13.05	13.34	89054
2009-06-17	13.34	13.34	12.70	13.02	59950
2009-06-18	13.04	13.05	12.75	13.04	16363
2009-06-19	13.05	13.30	13.05	13.29	43100
2009-06-22	13.41	13.41	12.97	13.09	72235
2009-06-23	13.15	13.23	12.04	12.16	66607
2009-06-24	12.33	12.91	12.22	12.50	37616
2009-06-25	12.61	13.10	12.61	13.01	50519
2009-06-26	13.15	14.60	12.96	14.24	999905
2009-06-29	14.39	14.39	13.59	14.05	91432
2009-06-30	13.91	14.25	13.60	13.69	62406
2009-07-01	13.96	14.40	13.86	14.10	55411
2009-07-02	14.10	14.10	13.84	14.10	47201
2009-07-06	14.34	14.34	13.90	14.05	54778
2009-07-07	14.10	14.23	13.51	13.57	53255
2009-07-08	13.62	13.80	13.00	13.13	45637
2009-07-09	13.21	13.97	13.10	13.52	19559
2009-07-10	13.65	13.70	13.51	13.70	17538
2009-07-13	13.80	13.95	13.56	13.90	39118
2009-07-14	13.86	14.00	13.50	14.00	23481
2009-07-15	14.00	14.40	13.72	14.22	54622
2009-07-16	14.22	14.25	14.00	14.24	22750
2009-07-17	14.29	14.29	13.87	14.15	27206
2009-07-20	14.22	14.29	13.85	13.94	48440
2009-07-21	14.00	14.00	13.02	13.09	78886
2009-07-22	13.15	13.64	12.78	13.54	32481
2009-07-23	13.75	14.04	13.75	14.03	29343
2009-07-24	13.94	14.04	13.34	14.03	14369
2009-07-27	14.05	14.07	13.66	13.98	26430
2009-07-28	13.92	13.95	13.72	13.87	19388
2009-07-29	13.90	13.98	13.75	13.76	24130
2009-07-30	13.51	13.67	13.25	13.35	46605
2009-07-31	13.00	13.13	12.45	13.03	79987
2009-08-03	13.05	13.48	13.00	13.39	16910
2009-08-04	13.45	13.58	13.39	13.55	35601
2009-08-05	13.60	13.60	13.02	13.20	44954
2009-08-06	13.20	13.20	13.00	13.08	22013
2009-08-07	13.08	13.50	13.00	13.33	26298
2009-08-10	13.68	13.68	13.06	13.46	29650
2009-08-11	13.50	13.50	13.15	13.27	19947
2009-08-12	13.26	13.49	13.25	13.38	26507
2009-08-13	13.33	13.68	13.27	13.40	38940
2009-08-14	13.46	13.46	13.24	13.24	36775
2009-08-17	13.30	13.84	13.25	13.47	49622
2009-08-18	13.53	13.98	13.12	13.69	67841
2009-08-19	13.58	13.92	13.55	13.68	16187
2009-08-20	13.76	13.76	13.45	13.68	16677
2009-08-21	13.78	13.78	13.21	13.72	33507
2009-08-24	13.69	13.85	13.37	13.47	31657
2009-08-25	13.57	13.64	13.34	13.37	16932
2009-08-26	13.32	13.51	13.25	13.40	21295
2009-08-27	13.40	13.40	13.17	13.28	20554
2009-08-28	13.34	13.34	13.14	13.14	16059
2009-08-31	13.12	13.33	13.12	13.12	35631
2009-09-01	13.12	13.35	13.12	13.12	28993
2009-09-02	13.11	13.30	13.10	13.12	9568
2009-09-03	13.10	13.26	13.03	13.26	16758
2009-09-04	13.25	13.32	13.07	13.16	22416
2009-09-08	13.50	13.67	13.22	13.39	27336
2009-09-09	13.48	13.60	13.25	13.49	20220
2009-09-10	13.55	13.70	13.55	13.65	13854
2009-09-11	13.75	13.80	13.50	13.54	14170
2009-09-14	13.55	13.75	13.55	13.74	13273
2009-09-15	13.62	13.80	13.62	13.80	12217
2009-09-16	13.80	13.97	13.76	13.91	36537
2009-09-17	13.91	13.91	13.50	13.61	15949
2009-09-18	13.58	13.95	13.50	13.74	37522
2009-09-21	13.75	14.00	13.51	13.57	18649
2009-09-22	13.71	13.71	13.52	13.55	15472
2009-09-23	13.66	13.85	13.60	13.65	21595
2009-09-24	13.65	13.65	13.50	13.53	23212
2009-09-25	13.65	13.77	13.50	13.77	14283
2009-09-28	13.98	13.98	13.50	13.74	19947
2009-09-29	13.81	14.33	13.58	14.25	100299
2009-09-30	14.20	14.50	14.01	14.23	48947
2009-10-01	14.17	14.25	13.62	13.62	14764
2009-10-02	13.50	14.13	13.50	13.70	35380
2009-10-05	14.00	14.06	13.55	13.97	20964
2009-10-06	14.00	14.02	13.74	14.02	13192
2009-10-07	14.00	14.20	13.63	13.89	19680
2009-10-08	13.98	14.00	13.69	13.80	16767
2009-10-09	13.87	14.19	13.80	14.19	16089
2009-10-12	14.20	14.36	13.99	14.06	17686
2009-10-13	14.10	14.32	13.99	14.03	7508
2009-10-14	14.25	14.30	14.00	14.29	21325
2009-10-15	14.30	14.30	14.00	14.28	12291
2009-10-16	14.19	14.36	14.00	14.17	21226
2009-10-19	14.30	14.36	13.87	13.93	23408
2009-10-20	13.98	13.98	13.42	13.59	27102
2009-10-21	13.54	13.90	13.50	13.55	26989
2009-10-22	13.69	13.88	13.52	13.71	15387
2009-10-23	13.66	13.77	13.45	13.52	15634
2009-10-26	13.52	13.69	13.40	13.40	23936
2009-10-27	13.49	13.70	13.43	13.43	24343
2009-10-28	13.56	13.56	13.40	13.40	16572
2009-10-29	13.49	13.65	13.40	13.47	23266
2009-10-30	13.42	13.56	13.29	13.29	31154
2009-11-02	13.37	13.56	13.26	13.50	19080
2009-11-03	13.45	13.64	13.21	13.53	24833
2009-11-04	13.50	13.81	13.27	13.30	20174
2009-11-05	13.30	13.56	13.21	13.54	14349
2009-11-06	13.52	13.84	13.45	13.75	21809
2009-11-09	14.00	14.00	13.65	13.98	20954
2009-11-10	14.10	14.10	13.80	13.82	13327
2009-11-11	13.75	13.99	13.75	13.91	13728
2009-11-12	13.95	14.05	13.76	13.76	16741
2009-11-13	13.76	13.94	13.53	13.74	8368
2009-11-16	13.83	14.09	13.83	14.09	20796
2009-11-17	13.96	14.35	13.90	14.12	41608
2009-11-18	14.03	14.92	13.90	14.14	31646
2009-11-19	14.24	14.52	13.92	14.32	23784
2009-11-20	14.26	14.49	13.91	13.97	22708
2009-11-23	14.08	14.55	13.99	14.38	31413
2009-11-24	14.38	14.50	14.20	14.20	29161
2009-11-25	14.38	14.50	14.29	14.44	24722
2009-11-27	14.30	14.55	14.26	14.26	23443
2009-11-30	14.40	14.53	14.00	14.19	21452
2009-12-01	14.29	14.85	14.29	14.57	35185
2009-12-02	14.65	14.85	14.53	14.83	15745
2009-12-03	14.85	14.85	14.44	14.60	16001
2009-12-04	14.73	14.92	14.52	14.75	17597
2009-12-07	14.80	14.91	14.52	14.78	17486
2009-12-08	14.60	15.01	14.54	14.93	37044
2009-12-09	14.91	14.91	14.55	14.75	35352
2009-12-10	14.69	14.83	14.61	14.63	15553
2009-12-11	14.72	14.90	14.64	14.80	28302
2009-12-14	14.91	15.54	14.71	15.47	32350
2009-12-15	15.54	15.54	14.77	14.81	53691
2009-12-16	15.04	15.66	15.04	15.45	37778
2009-12-17	15.51	15.66	14.99	15.17	23590
2009-12-18	15.27	16.39	15.18	16.34	74541
2009-12-21	16.38	16.50	16.08	16.20	53673
2009-12-22	16.16	16.26	15.99	15.99	26928
2009-12-23	16.11	16.50	15.98	16.35	21870
2009-12-24	16.42	16.70	16.18	16.33	12496
2009-12-28	16.31	16.31	15.94	16.28	24286
2009-12-29	16.25	16.26	16.10	16.25	13724
2009-12-30	16.25	16.25	16.00	16.01	42493
2009-12-31	16.20	16.25	16.11	16.12	12621
2010-01-04	16.31	16.31	15.95	16.14	39508
2010-01-05	16.18	16.21	15.75	15.76	36898
2010-01-06	15.69	15.83	15.50	15.63	28829
2010-01-07	15.63	16.20	15.63	16.08	38417
2010-01-08	16.00	16.15	15.80	15.93	28965
2010-01-11	16.04	16.15	15.86	16.05	27789
2010-01-12	16.05	16.07	14.76	14.92	103627
2010-01-13	14.70	14.79	14.65	14.74	653554
2010-01-14	14.78	14.85	14.72	14.78	231554
2010-01-15	14.78	14.80	14.70	14.73	133085
2010-01-19	14.75	14.80	14.38	14.79	105458
2010-01-20	14.73	14.76	14.56	14.72	92167
2010-01-21	14.70	14.76	14.50	14.50	109248
2010-01-22	14.60	14.65	14.20	14.29	95866
2010-01-25	14.30	14.45	13.80	14.41	132420
2010-01-26	14.21	14.42	14.13	14.21	75000
2010-01-27	14.21	14.40	14.16	14.37	76270
2010-01-28	14.41	14.48	14.27	14.44	100080
2010-01-29	14.52	14.52	14.06	14.06	325396
2010-02-01	14.09	14.37	14.00	14.36	51760
2010-02-02	14.41	14.49	14.24	14.32	39189
2010-02-03	14.36	14.49	14.26	14.32	28319
2010-02-04	14.29	14.34	14.09	14.09	71020
2010-02-05	14.05	14.30	13.90	14.11	100496
2010-02-08	14.17	14.17	14.00	14.03	45064
2010-02-09	14.15	14.15	13.94	13.95	53800
2010-02-10	13.95	14.05	13.70	13.97	45511
2010-02-11	13.96	14.24	13.84	14.23	25634
2010-02-12	14.22	14.29	14.02	14.29	58512
2010-02-16	14.46	14.67	14.27	14.47	87026
2010-02-17	14.54	14.66	14.40	14.64	77600
2010-02-18	14.62	14.62	14.45	14.58	41085
2010-02-19	14.60	14.60	14.45	14.51	33538
2010-02-22	14.64	14.65	14.43	14.50	90617
2010-02-23	14.53	14.58	14.37	14.41	39033
2010-02-24	14.49	14.64	14.25	14.56	40457
2010-02-25	14.64	14.64	14.33	14.46	56640
2010-02-26	14.54	14.54	14.34	14.45	82963
2010-03-01	14.41	14.55	14.41	14.53	43777
2010-03-02	14.60	14.64	14.40	14.62	59517
2010-03-03	14.65	14.65	14.51	14.59	50933
2010-03-04	14.59	14.64	14.56	14.59	17740
2010-03-05	14.60	14.85	14.50	14.83	96104
2010-03-08	15.10	15.10	14.91	14.94	158777
2010-03-09	15.10	15.10	14.95	15.04	84613
2010-03-10	15.05	15.09	14.97	15.05	95212
2010-03-11	15.00	15.15	15.00	15.10	74824
2010-03-12	15.10	15.20	15.01	15.15	59380
2010-03-15	15.43	15.50	15.13	15.35	185447
2010-03-16	15.40	15.40	15.06	15.30	164987
2010-03-17	15.40	15.40	15.10	15.33	87064
2010-03-18	15.35	15.39	15.12	15.13	66779
2010-03-19	15.27	15.27	15.06	15.14	68395
2010-03-22	15.18	15.62	15.15	15.32	97038
2010-03-23	15.31	15.44	15.15	15.25	107815
2010-03-24	15.15	15.50	15.15	15.45	57425
2010-03-25	15.50	15.50	15.30	15.34	51406
2010-03-26	15.30	15.50	15.15	15.38	39255
2010-03-29	15.41	15.46	15.30	15.46	39011
2010-03-30	15.41	15.57	15.37	15.55	84679
2010-03-31	15.50	15.78	15.39	15.61	67658
2010-04-01	15.63	15.92	15.61	15.82	80367
2010-04-05	15.92	16.03	15.80	16.00	87650
2010-04-06	16.01	16.24	15.20	16.01	68290
2010-04-07	16.00	16.13	15.88	15.90	58114
2010-04-08	15.90	16.00	15.84	15.90	40187
2010-04-09	15.95	16.00	15.86	15.89	61631
2010-04-12	15.97	16.09	15.79	15.84	59280
2010-04-13	15.87	16.00	15.75	15.98	44422
2010-04-14	16.00	16.23	15.90	16.20	63624
2010-04-15	16.25	16.25	16.10	16.19	49031
2010-04-16	16.21	16.31	16.05	16.09	84921
2010-04-19	15.96	16.31	15.87	16.01	56429
2010-04-20	16.20	16.20	15.90	16.09	50415
2010-04-21	16.03	16.17	15.97	16.00	39688
2010-04-22	15.99	16.10	15.90	16.03	48292
2010-04-23	16.08	16.09	15.98	16.07	34594
2010-04-26	16.18	16.25	16.00	16.21	47989
2010-04-27	16.21	16.21	15.85	15.85	70234
2010-04-28	16.33	16.33	15.76	15.87	51242
2010-04-29	15.94	16.10	15.89	15.99	50634
2010-04-30	16.05	16.05	15.83	15.84	53015
2010-05-03	15.88	16.20	15.84	16.18	27513
2010-05-04	16.10	16.10	15.82	15.96	50322
2010-05-05	15.97	15.97	15.03	15.09	131335
2010-05-06	15.02	15.59	10.45	14.38	362338
2010-05-07	14.40	15.11	13.85	14.54	133907
2010-05-10	15.25	16.20	15.09	15.66	113448
2010-05-11	15.55	15.93	15.25	15.72	69353
2010-05-12	15.73	16.13	15.50	16.13	77322
2010-05-13	16.10	16.15	15.76	16.03	55288
2010-05-14	15.83	15.91	15.35	15.59	92488
2010-05-17	15.65	16.05	15.28	15.64	76053
2010-05-18	15.62	15.66	15.20	15.25	36911
2010-05-19	15.19	15.19	14.28	14.86	113630
2010-05-20	14.49	14.62	14.03	14.18	109922
2010-05-21	14.06	14.42	14.00	14.14	90087
2010-05-24	14.07	14.30	13.70	14.02	86709
2010-05-25	13.70	13.94	13.37	13.71	143486
2010-05-26	13.86	14.27	13.86	14.26	66674
2010-05-27	14.43	14.96	14.14	14.90	80613
2010-05-28	14.91	15.05	14.56	14.56	53240
2010-06-01	14.51	14.83	14.02	14.09	34298
2010-06-02	14.21	14.53	14.03	14.52	34046
2010-06-03	14.54	14.97	14.54	14.90	52675
2010-06-04	14.70	15.15	14.15	14.25	69999
2010-06-07	14.38	14.60	14.20	14.20	43368
2010-06-08	14.30	14.78	14.15	14.61	45185
2010-06-09	14.77	14.91	14.25	14.37	41919
2010-06-10	14.64	14.87	14.20	14.71	72742
2010-06-11	14.17	15.27	14.17	14.75	74484
2010-06-14	15.25	15.39	14.88	15.18	116451
2010-06-15	15.24	15.48	15.01	15.25	101436
2010-06-16	15.25	15.74	15.15	15.40	123789
2010-06-17	15.11	15.35	15.03	15.27	47779
2010-06-18	15.37	15.39	15.08	15.16	73102
2010-06-21	15.30	15.30	15.04	15.18	57782
2010-06-22	15.15	15.30	15.07	15.07	43755
2010-06-23	15.02	15.48	15.02	15.25	46600
2010-06-24	15.20	15.59	15.18	15.43	65976
2010-06-25	15.50	16.95	15.25	16.90	965856
2010-06-28	16.37	16.44	15.41	15.60	176622
2010-06-29	15.52	15.99	14.99	15.12	125058
2010-06-30	15.14	15.47	14.78	14.93	185976
2010-07-01	14.96	15.24	14.78	15.15	59724
2010-07-02	15.29	15.72	15.01	15.54	92091
2010-07-06	15.72	16.08	15.35	15.44	69087
2010-07-07	15.58	16.17	15.47	15.96	107419
2010-07-08	16.10	16.10	15.65	15.84	98849
2010-07-09	15.89	16.09	15.70	16.04	64148
2010-07-12	16.10	16.39	15.90	16.12	115479
2010-07-13	16.36	16.41	16.11	16.18	78767
2010-07-14	16.08	16.53	16.08	16.37	85300
2010-07-15	16.41	16.41	16.10	16.31	58781
2010-07-16	16.32	16.32	16.10	16.19	60180
2010-07-19	16.18	16.36	15.90	15.96	112741
2010-07-20	15.77	16.11	15.55	16.04	96999
2010-07-21	16.07	16.19	15.61	15.70	57741
2010-07-22	15.84	16.01	15.82	15.96	66889
2010-07-23	15.85	16.20	15.85	16.17	32183
2010-07-26	16.29	16.36	16.08	16.22	81454
2010-07-27	16.29	16.48	16.15	16.35	75719
2010-07-28	16.33	16.35	16.19	16.29	44862
2010-07-29	16.35	16.43	16.24	16.31	37010
2010-07-30	16.11	16.61	16.11	16.43	66411
2010-08-02	16.55	16.74	16.36	16.49	67629
2010-08-03	16.50	16.66	16.36	16.37	48533
2010-08-04	16.40	16.70	16.36	16.66	45900
2010-08-05	16.63	16.92	16.56	16.56	46953
2010-08-06	16.55	16.81	16.27	16.62	61219
2010-08-09	16.75	16.95	16.65	16.90	73204
2010-08-10	16.72	16.95	16.70	16.78	36222
2010-08-11	16.54	16.77	16.17	16.28	72932
2010-08-12	16.40	16.85	16.25	16.28	77993
2010-08-13	16.28	16.38	16.03	16.34	58079
2010-08-16	16.30	16.60	15.50	15.62	219685
2010-08-17	15.00	15.14	14.87	15.04	968125
2010-08-18	15.10	15.10	14.94	15.03	265088
2010-08-19	15.05	15.08	14.80	14.90	160370
2010-08-20	14.89	15.05	14.86	15.02	98484
2010-08-23	15.01	15.07	14.91	14.92	90854
2010-08-24	14.74	14.90	14.62	14.78	85932
2010-08-25	14.75	14.96	14.61	14.95	81408
2010-08-26	14.97	15.00	14.86	14.90	91608
2010-08-27	15.01	15.10	14.79	15.10	119083
2010-08-30	15.09	15.10	14.89	14.89	79420
2010-08-31	14.93	15.05	14.70	14.80	372433
2010-09-01	15.05	15.24	14.89	15.20	153967
2010-09-02	15.27	15.27	14.98	15.05	103733
2010-09-03	15.10	15.20	15.01	15.20	108910
2010-09-07	15.10	15.26	15.05	15.08	115040
2010-09-08	15.18	15.26	15.03	15.19	90106
2010-09-09	15.28	15.29	15.14	15.27	75594
2010-09-10	15.27	15.39	15.24	15.35	109082
2010-09-13	15.38	15.44	15.32	15.41	150157
2010-09-14	15.43	15.44	15.37	15.41	62294
2010-09-15	15.40	15.41	15.22	15.40	82369
2010-09-16	15.40	15.44	15.29	15.39	60999
2010-09-17	15.44	15.48	15.25	15.44	99313
2010-09-20	15.53	15.54	15.40	15.48	145761
2010-09-21	15.42	15.50	15.27	15.40	130696
2010-09-22	15.35	15.54	15.35	15.46	113777
2010-09-23	15.40	15.55	15.36	15.41	79705
2010-09-24	15.56	15.56	15.43	15.55	62831
2010-09-27	15.58	15.60	15.38	15.55	64131
2010-09-28	15.61	15.98	15.52	15.85	106206
2010-09-29	15.83	15.94	15.75	15.91	98359
2010-09-30	16.06	16.33	15.68	15.89	209435
2010-10-01	16.00	16.14	15.89	16.08	122043
2010-10-04	16.13	16.20	15.95	16.01	101449
2010-10-05	16.18	16.40	16.05	16.33	142178
2010-10-06	16.34	16.47	16.13	16.22	73897
2010-10-07	16.36	16.39	16.00	16.05	93305
2010-10-08	16.11	16.40	16.01	16.36	58290
2010-10-11	16.40	16.40	16.17	16.35	78498
2010-10-12	16.34	16.49	16.22	16.48	50623
2010-10-13	16.54	16.72	16.41	16.55	111608
2010-10-14	16.60	16.60	16.32	16.48	91239
2010-10-15	16.61	16.70	16.45	16.65	101310
2010-10-18	16.70	16.85	16.61	16.75	111580
2010-10-19	16.50	16.68	16.00	16.13	170916
2010-10-20	16.29	16.75	16.29	16.66	161007
2010-10-21	16.75	16.80	16.61	16.69	87633
2010-10-22	16.79	16.79	16.51	16.59	62169
2010-10-25	16.72	16.80	16.51	16.69	65006
2010-10-26	16.67	16.75	16.56	16.63	59922
2010-10-27	16.55	16.75	16.50	16.65	91827
2010-10-28	16.72	16.75	16.62	16.65	58698
2010-10-29	16.66	16.80	16.61	16.79	66443
2010-11-01	16.85	16.85	16.40	16.49	142948
2010-11-02	16.70	16.82	16.55	16.82	77718
2010-11-03	16.75	16.85	16.70	16.80	52904
2010-11-04	16.79	16.99	16.75	16.99	168016
2010-11-05	17.00	17.85	16.99	17.77	159653
2010-11-08	17.74	17.88	17.51	17.86	117402
2010-11-09	17.95	18.05	17.31	17.66	94999
2010-11-10	17.76	17.93	17.47	17.67	98917
2010-11-11	17.79	17.79	17.48	17.63	61585
2010-11-12	17.60	17.71	17.53	17.58	66423
2010-11-15	17.58	17.60	17.39	17.45	67961
2010-11-16	17.44	17.50	16.72	17.04	184022
2010-11-17	16.98	17.02	16.78	17.00	54692
2010-11-18	17.19	17.42	17.10	17.28	89679
2010-11-19	17.33	17.33	17.13	17.29	59086
2010-11-22	17.29	17.46	17.25	17.40	83112
2010-11-23	17.29	17.35	17.00	17.06	58756
2010-11-24	17.19	17.32	17.13	17.21	49364
2010-11-26	17.08	17.30	17.04	17.19	16032
2010-11-29	17.16	17.20	16.96	17.09	44968
2010-11-30	17.00	17.09	16.80	17.03	118392
2010-12-01	17.09	17.20	16.93	17.06	50602
2010-12-02	17.10	17.10	16.90	16.94	62354
2010-12-03	16.81	17.19	16.81	17.17	61703
2010-12-06	17.17	17.50	17.13	17.40	54829
2010-12-07	17.62	17.62	17.24	17.38	61131
2010-12-08	17.47	17.66	17.38	17.51	63630
2010-12-09	17.66	17.66	17.40	17.43	68242
2010-12-10	17.52	17.59	17.35	17.57	56724
2010-12-13	17.60	17.67	17.28	17.31	83221
2010-12-14	17.30	17.50	17.25	17.31	99503
2010-12-15	17.37	17.55	17.30	17.32	62217
2010-12-16	17.32	17.41	17.20	17.38	58159
2010-12-17	17.53	17.53	17.24	17.40	139899
2010-12-20	17.40	17.49	17.35	17.38	77605
2010-12-21	17.48	17.60	17.36	17.50	82717
2010-12-22	17.60	17.87	17.48	17.61	57526
2010-12-23	17.60	17.67	17.54	17.64	55891
2010-12-27	17.67	17.77	17.58	17.70	81843
2010-12-28	17.69	17.94	17.62	17.85	68081
2010-12-29	17.98	18.25	17.95	18.13	49647
2010-12-30	18.13	18.19	18.02	18.07	51451
2010-12-31	18.00	18.29	18.00	18.19	65652
2011-01-03	18.30	18.50	18.19	18.48	122612
2011-01-04	18.09	18.41	18.00	18.27	72828
2011-01-05	18.38	18.45	18.11	18.32	59500
2011-01-06	18.32	18.44	18.10	18.17	51508
2011-01-07	18.16	18.20	18.01	18.12	50733
2011-01-10	18.14	18.97	18.02	18.38	165118
2011-01-11	18.52	18.70	18.45	18.62	56520
2011-01-12	18.97	19.49	18.68	18.87	108477
2011-01-13	19.08	19.16	18.87	18.95	75909
2011-01-14	19.02	19.34	18.90	19.30	78020
2011-01-18	19.30	19.30	18.75	19.25	105960
2011-01-19	19.29	19.29	18.52	18.66	136624
2011-01-20	18.57	18.83	17.49	17.86	180300
2011-01-21	18.02	18.19	17.93	18.06	64889
2011-01-24	18.10	18.45	18.10	18.41	38874
2011-01-25	18.30	18.65	18.21	18.65	55747
2011-01-26	18.63	18.90	18.55	18.84	53411
2011-01-27	18.76	19.34	18.75	19.29	102633
2011-01-28	19.14	19.40	18.61	18.73	107912
2011-01-31	18.88	19.56	18.65	19.54	182045
2011-02-01	19.64	19.64	19.01	19.31	115165
2011-02-02	19.25	19.72	19.25	19.52	105007
2011-02-03	19.70	19.70	19.07	19.26	69862
2011-02-04	19.27	19.75	19.14	19.71	71287
2011-02-07	19.70	19.90	19.61	19.69	50799
2011-02-08	19.60	19.87	19.21	19.28	51399
2011-02-09	19.17	19.50	19.12	19.45	29052
2011-02-10	19.47	19.58	19.27	19.36	43523
2011-02-11	19.30	19.50	19.30	19.44	40589
2011-02-14	19.57	19.63	19.36	19.45	66435
2011-02-15	19.45	19.96	19.45	19.57	45486
2011-02-16	19.79	19.80	19.50	19.71	71210
2011-02-17	19.66	19.68	19.16	19.67	55400
2011-02-18	19.75	19.75	19.33	19.66	59020
2011-02-22	19.38	19.66	19.30	19.30	83016
2011-02-23	19.46	19.46	19.11	19.17	55575
2011-02-24	19.30	19.40	19.05	19.26	97864
2011-02-25	19.56	19.60	19.22	19.39	56404
2011-02-28	19.55	19.75	19.35	19.70	76145
2011-03-01	19.75	19.86	19.20	19.26	62885
2011-03-02	19.28	19.53	19.21	19.46	50245
2011-03-03	19.59	19.72	19.48	19.63	40698
2011-03-04	19.67	19.80	19.37	19.48	37902
2011-03-07	19.61	19.61	19.20	19.25	70718
2011-03-08	19.30	19.45	19.20	19.34	44762
2011-03-09	19.34	19.38	19.19	19.23	46295
2011-03-10	19.00	19.34	18.56	18.96	168837
2011-03-11	19.10	19.40	19.00	19.36	124206
2011-03-14	19.36	19.48	19.16	19.39	63451
2011-03-15	19.98	19.98	18.80	19.12	124105
2011-03-16	19.05	19.17	18.59	18.59	133121
2011-03-17	18.85	19.21	18.57	18.82	63977
2011-03-18	18.93	19.19	18.93	19.19	64178
2011-03-21	19.40	19.60	19.03	19.08	109968
2011-03-22	18.21	18.34	18.13	18.27	1073494
2011-03-23	18.22	18.30	18.15	18.26	224748
2011-03-24	18.28	18.35	18.25	18.30	154368
2011-03-25	18.35	18.35	18.22	18.24	95901
2011-03-28	18.30	18.37	18.25	18.26	137796
2011-03-29	18.32	18.39	18.20	18.39	119222
2011-03-30	18.40	18.45	18.32	18.45	133779
2011-03-31	18.41	18.48	18.37	18.45	226176
2011-04-01	18.49	18.73	18.42	18.73	257387
2011-04-04	18.75	18.75	18.50	18.54	134277
2011-04-05	18.61	18.74	18.55	18.70	104515
2011-04-06	18.75	18.82	18.66	18.80	185496
2011-04-07	18.80	18.80	18.62	18.74	105545
2011-04-08	18.80	18.82	18.60	18.72	102827
2011-04-11	18.66	18.79	18.45	18.46	118015
2011-04-12	18.40	18.52	18.25	18.45	138793
2011-04-13	18.53	18.58	18.22	18.30	97999
2011-04-14	18.23	18.44	18.16	18.44	99159
2011-04-15	18.50	18.56	18.35	18.51	110325
2011-04-18	18.47	18.62	18.35	18.47	126661
2011-04-19	18.40	18.47	18.16	18.23	47815
2011-04-20	18.39	18.42	18.08	18.23	126722
2011-04-21	18.26	18.35	18.12	18.26	59580
2011-04-25	18.40	18.40	18.30	18.37	58691
2011-04-26	18.38	18.65	18.35	18.58	73754
2011-04-27	18.63	18.64	18.50	18.57	39614
2011-04-28	18.60	18.68	18.43	18.66	55195
2011-04-29	18.69	18.82	18.63	18.81	100246
2011-05-02	18.82	18.82	18.42	18.42	90638
2011-05-03	18.43	18.59	18.33	18.46	49855
2011-05-04	18.50	18.58	18.30	18.44	61350
2011-05-05	18.39	18.39	16.41	17.99	444632
2011-05-06	18.23	18.39	18.15	18.21	120516
2011-05-09	18.28	18.79	18.28	18.76	132411
2011-05-10	18.79	19.00	18.64	18.98	126253
2011-05-11	19.00	19.00	18.47	18.65	95420
2011-05-12	18.63	19.05	18.61	19.03	82972
2011-05-13	19.05	19.05	18.75	18.80	85340
2011-05-16	18.70	18.95	18.50	18.88	109072
2011-05-17	18.88	18.98	18.57	18.61	129173
2011-05-18	18.55	18.56	18.37	18.46	120820
2011-05-19	18.57	18.62	18.41	18.59	51743
2011-05-20	18.47	18.60	18.45	18.45	55895
2011-05-23	18.17	18.43	18.17	18.33	105403
2011-05-24	18.43	18.57	18.25	18.34	72880
2011-05-25	18.33	18.60	18.25	18.57	52135
2011-05-26	18.61	18.61	18.31	18.52	35980
2011-05-27	18.57	18.60	18.46	18.58	28615
2011-05-31	18.70	18.70	18.55	18.67	70858
2011-06-01	18.65	18.65	18.30	18.30	85186
2011-06-02	18.30	18.60	18.08	18.33	76617
2011-06-03	18.21	18.50	18.11	18.25	81233
2011-06-06	18.20	18.56	18.10	18.30	182530
2011-06-07	18.46	18.66	18.40	18.44	61971
2011-06-08	18.42	18.54	18.40	18.44	63206
2011-06-09	18.46	18.50	18.40	18.41	44871
2011-06-10	18.40	18.40	18.20	18.20	62173
2011-06-13	18.20	18.53	18.15	18.21	62842
2011-06-14	18.31	18.45	18.20	18.32	67377
2011-06-15	18.21	18.36	18.00	18.05	78089
2011-06-16	18.01	18.25	18.00	18.05	77638
2011-06-17	18.17	18.29	18.09	18.09	93871
2011-06-20	18.09	18.34	18.01	18.22	63713
2011-06-21	18.34	18.35	18.10	18.31	92035
2011-06-22	18.26	18.35	18.06	18.08	43272
2011-06-23	18.02	18.20	17.74	18.18	66567
2011-06-24	18.28	18.45	17.95	18.45	271676
2011-06-27	18.44	18.62	18.25	18.62	110171
2011-06-28	18.70	18.75	18.52	18.67	82837
2011-06-29	18.73	18.79	18.61	18.72	78029
2011-06-30	18.72	19.05	18.70	18.95	128114
2011-07-01	19.03	19.20	18.94	19.15	102715
2011-07-05	19.22	19.25	19.04	19.17	95721
2011-07-06	19.22	19.30	19.13	19.30	82448
2011-07-07	19.30	19.34	19.15	19.32	107727
2011-07-08	19.21	19.45	19.14	19.39	66744
2011-07-11	19.36	19.41	19.11	19.15	79401
2011-07-12	19.07	19.31	19.07	19.13	75555
2011-07-13	19.15	19.35	18.79	18.97	110407
2011-07-14	19.04	19.06	18.90	18.90	97344
2011-07-15	18.91	19.06	18.88	18.98	82900
2011-07-18	19.00	19.10	18.81	18.96	94123
2011-07-19	18.95	18.98	18.85	18.98	89402
2011-07-20	19.03	19.04	18.80	18.84	45934
2011-07-21	18.93	19.20	18.84	19.15	111210
2011-07-22	19.18	19.24	18.84	18.93	60674
2011-07-25	18.88	18.90	18.60	18.82	85863
2011-07-26	18.78	19.00	18.39	18.42	102765
2011-07-27	18.37	18.37	17.68	17.83	297019
2011-07-28	17.81	18.36	17.76	18.07	102387
2011-07-29	17.85	17.87	17.46	17.46	286577
2011-08-01	17.91	18.42	17.90	18.11	166534
2011-08-02	18.12	18.12	17.80	17.88	96012
2011-08-03	17.90	18.22	17.62	18.09	125307
2011-08-04	18.17	18.47	17.60	17.64	188003
2011-08-05	17.43	18.03	17.25	17.63	220853
2011-08-08	17.02	17.33	15.98	15.98	415597
2011-08-09	16.27	17.68	16.03	17.52	313736
2011-08-10	17.22	17.61	16.61	16.65	177129
2011-08-11	16.73	17.70	16.70	17.40	202452
2011-08-12	17.54	18.06	17.32	18.01	108505
2011-08-15	18.14	19.00	18.12	18.86	265815
2011-08-16	18.79	19.09	18.59	18.98	138259
2011-08-17	18.98	19.05	18.80	18.88	164973
2011-08-18	18.50	18.50	17.95	18.17	203201
2011-08-19	17.93	18.40	17.79	17.99	142449
2011-08-22	18.31	18.38	17.90	18.13	138528
2011-08-23	18.13	18.65	18.13	18.59	172573
2011-08-24	18.54	18.63	18.24	18.46	177473
2011-08-25	18.43	18.59	18.05	18.06	106299
2011-08-26	18.06	18.35	17.98	18.25	119891
2011-08-29	18.45	18.84	18.22	18.81	155457
2011-08-30	18.73	18.80	18.42	18.54	84068
2011-08-31	18.69	18.82	18.36	18.73	107838
2011-09-01	18.73	18.79	18.23	18.26	116803
2011-09-02	17.93	18.34	17.87	17.97	122362
2011-09-06	17.54	17.93	17.50	17.85	89954
2011-09-07	18.09	18.46	18.06	18.45	93871
2011-09-08	18.33	18.46	18.04	18.06	57754
2011-09-09	17.95	18.07	17.73	17.84	87476
2011-09-12	17.75	18.15	17.61	18.12	108641
2011-09-13	18.19	18.34	18.09	18.20	73404
2011-09-14	18.37	18.48	18.03	18.25	79868
2011-09-15	18.44	18.49	18.15	18.36	74011
2011-09-16	18.46	18.53	18.33	18.40	124815
2011-09-19	18.35	18.35	17.90	18.17	81387
2011-09-20	18.22	18.32	17.97	17.97	64841
2011-09-21	18.03	18.18	17.54	17.56	99366
2011-09-22	17.36	17.58	17.28	17.38	200956
2011-09-23	17.38	17.58	17.35	17.55	101779
2011-09-26	17.71	17.96	17.46	17.96	78467
2011-09-27	18.02	18.48	18.00	18.22	114529
2011-09-28	18.26	18.29	17.73	17.73	76712
2011-09-29	18.04	18.15	17.69	18.15	88646
2011-09-30	17.95	18.24	17.76	17.76	96299
2011-10-03	17.61	17.97	17.03	17.03	152661
2011-10-04	16.94	18.24	16.80	18.13	201961
2011-10-05	18.15	18.15	17.48	17.98	100165
2011-10-06	17.96	18.25	17.76	18.24	95349
2011-10-07	18.34	18.41	17.92	17.99	122117
2011-10-10	18.23	18.39	18.05	18.33	93454
2011-10-11	18.25	18.50	18.25	18.50	67831
2011-10-12	18.53	18.68	18.43	18.49	145787
2011-10-13	18.45	18.68	18.30	18.64	81193
2011-10-14	18.77	18.77	18.55	18.75	94074
2011-10-17	18.75	18.75	18.14	18.37	300932
2011-10-18	18.13	18.25	17.75	17.82	343066
2011-10-19	17.40	17.50	17.32	17.49	1100588
2011-10-20	17.49	17.56	17.37	17.51	346461
2011-10-21	17.56	17.67	17.39	17.57	339990
2011-10-24	17.64	17.75	17.50	17.75	304993
2011-10-25	17.76	17.76	17.45	17.52	148641
2011-10-26	17.78	17.78	17.58	17.75	152186
2011-10-27	17.79	18.10	17.74	18.03	438969
2011-10-28	18.03	18.08	17.89	18.03	145769
2011-10-31	17.91	18.05	17.25	17.48	539975
2011-11-01	17.30	17.56	17.11	17.14	271793
2011-11-02	17.29	17.56	17.23	17.51	101950
2011-11-03	17.73	17.82	17.36	17.78	144377
2011-11-04	18.01	18.02	17.60	17.98	148485
2011-11-07	17.90	18.01	17.75	17.94	147510
2011-11-08	18.02	18.10	17.95	18.03	235396
2011-11-09	17.97	18.17	17.86	18.04	260076
2011-11-10	18.18	18.18	18.00	18.16	239460
2011-11-11	18.20	18.53	18.20	18.47	248927
2011-11-14	18.45	18.62	18.40	18.58	223430
2011-11-15	18.57	18.69	18.51	18.64	229723
2011-11-16	18.62	18.90	18.53	18.75	290833
2011-11-17	18.65	18.86	18.59	18.83	247842
2011-11-18	18.74	19.07	18.62	19.07	262073
2011-11-21	18.79	18.90	18.60	18.78	299822
2011-11-22	18.82	18.95	18.66	18.75	120296
2011-11-23	18.67	18.73	18.31	18.44	154444
2011-11-25	18.40	18.83	18.40	18.64	84395
2011-11-28	19.00	19.09	18.86	19.09	215595
2011-11-29	19.18	19.20	18.83	19.06	212269
2011-11-30	19.19	19.60	19.00	19.51	898292
2011-12-01	19.52	19.59	19.30	19.49	171686
2011-12-02	19.55	19.65	19.44	19.59	146368
2011-12-05	19.81	20.14	19.73	19.84	195748
2011-12-06	19.87	20.05	19.81	19.83	210109
2011-12-07	19.83	20.18	19.75	20.16	154712
2011-12-08	20.07	20.15	19.80	19.81	154156
2011-12-09	19.88	20.24	19.88	20.13	177453
2011-12-12	19.99	20.01	19.90	19.92	191806
2011-12-13	20.00	20.11	19.50	19.60	157884
2011-12-14	19.54	19.84	19.40	19.75	190374
2011-12-15	19.90	20.08	19.65	19.75	183793
2011-12-16	19.89	20.02	19.80	20.02	256461
2011-12-19	20.13	20.25	19.90	20.11	147882
2011-12-20	20.26	20.33	20.09	20.24	226709
2011-12-21	20.13	20.25	19.95	20.19	114631
2011-12-22	20.22	20.35	20.09	20.24	94027
2011-12-23	20.32	20.35	20.01	20.10	76036
2011-12-27	20.02	20.48	20.02	20.40	146393
2011-12-28	20.43	20.81	20.15	20.68	223634
2011-12-29	20.90	20.95	20.66	20.83	384944
2011-12-30	21.21	21.25	20.90	21.24	271889
2012-01-03	21.37	22.23	21.37	21.71	357622
2012-01-04	21.84	22.00	21.62	21.72	375374
2012-01-05	21.56	21.56	20.83	21.40	395116
2012-01-06	21.34	21.48	21.03	21.36	261650
2012-01-09	21.35	21.45	21.12	21.28	187779
2012-01-10	21.42	21.51	21.24	21.31	173085
2012-01-11	21.31	21.57	21.25	21.41	129919
2012-01-12	21.45	21.53	21.33	21.36	125239
2012-01-13	21.29	21.50	21.17	21.41	143695
2012-01-17	21.61	21.80	21.55	21.60	196333
2012-01-18	21.59	21.61	21.15	21.18	191216
2012-01-19	21.18	21.61	21.18	21.55	196668
2012-01-20	21.63	21.63	21.30	21.44	155934
2012-01-23	21.51	21.85	21.51	21.66	277056
2012-01-24	21.62	21.93	21.47	21.83	209015
2012-01-25	21.89	21.99	21.70	21.87	164056
2012-01-26	21.99	22.00	21.71	21.84	204855
2012-01-27	21.85	21.98	21.84	21.93	149492
2012-01-30	21.86	22.02	21.80	22.00	234108
2012-01-31	22.01	22.20	21.71	22.13	380347
2012-02-01	22.20	22.38	22.03	22.31	192371
2012-02-02	22.34	22.41	22.13	22.17	198541
2012-02-03	22.30	22.47	22.20	22.31	204463
2012-02-06	22.34	22.35	21.98	22.00	239392
2012-02-07	22.04	22.73	21.99	22.48	299138
2012-02-08	22.49	22.70	22.42	22.50	214184
2012-02-09	22.60	22.82	22.54	22.68	152118
2012-02-10	22.64	22.78	22.50	22.66	117482
2012-02-13	22.82	22.85	22.51	22.73	128208
2012-02-14	22.75	22.75	22.56	22.66	118717
2012-02-15	22.80	22.90	22.64	22.83	294456
2012-02-16	22.80	23.12	22.80	22.99	162602
2012-02-17	23.11	23.43	23.10	23.24	170897
2012-02-21	23.31	23.76	23.30	23.52	235995
2012-02-22	23.51	24.02	23.20	23.85	356701
2012-02-23	23.85	24.02	23.43	23.74	300513
2012-02-24	23.85	23.85	23.51	23.71	183416
2012-02-27	23.66	23.68	23.31	23.47	182345
2012-02-28	23.49	23.76	23.31	23.40	191556
2012-02-29	23.49	23.86	23.38	23.40	201792
2012-03-01	23.52	23.99	23.43	23.88	126756
2012-03-02	23.95	24.00	23.55	23.62	239687
2012-03-05	23.62	24.29	23.60	24.28	283339
2012-03-06	24.18	24.28	23.50	23.59	239198
2012-03-07	23.70	24.42	23.68	24.27	182234
2012-03-08	24.30	24.43	24.07	24.25	173751
2012-03-09	24.39	24.87	24.21	24.83	200284
2012-03-12	24.86	24.95	24.50	24.62	197882
2012-03-13	24.74	25.49	24.67	25.46	331079
2012-03-14	25.35	25.35	25.09	25.29	170641
2012-03-15	25.30	25.59	25.15	25.33	350602
2012-03-16	25.33	25.39	25.15	25.26	348569
2012-03-19	25.23	25.67	25.23	25.61	439443
2012-03-20	25.61	25.61	24.86	24.89	239478
2012-03-21	25.04	25.15	24.89	24.90	111120
2012-03-22	24.85	24.88	24.22	24.28	228560
2012-03-23	24.35	24.49	24.08	24.44	264702
2012-03-26	24.50	24.77	24.50	24.60	196210
2012-03-27	24.65	24.82	24.45	24.45	258496
2012-03-28	24.45	24.87	24.35	24.50	324379
2012-03-29	24.51	24.57	24.49	24.55	256578
2012-03-30	24.66	24.98	24.63	24.63	287769
2012-04-02	24.70	24.90	24.70	24.90	226458
2012-04-03	24.94	25.21	24.81	25.16	131315
2012-04-04	25.15	25.16	24.75	24.79	136096
2012-04-05	24.75	25.05	24.75	25.01	117675
2012-04-09	24.89	25.13	24.72	24.83	157415
2012-04-10	24.90	24.96	23.48	23.48	551248
2012-04-11	23.65	24.04	23.61	24.00	196008
2012-04-12	24.02	24.43	23.98	24.37	183578
2012-04-13	24.41	24.45	24.13	24.26	101000
2012-04-16	24.32	24.85	24.20	24.69	162785
2012-04-17	24.75	25.10	24.75	24.95	182041
2012-04-18	24.78	24.87	24.45	24.85	170274
2012-04-19	24.80	25.09	24.63	25.00	118196
2012-04-20	25.21	25.25	24.78	24.87	122624
2012-04-23	24.75	24.87	24.16	24.80	221023
2012-04-24	25.37	26.47	25.37	25.88	638046
2012-04-25	26.51	26.76	26.07	26.68	413158
2012-04-26	26.06	26.50	26.06	26.28	241815
2012-04-27	26.26	26.40	26.08	26.16	256743
2012-04-30	26.15	26.24	25.59	25.61	282995
2012-05-01	25.69	26.06	25.41	25.77	218870
2012-05-02	25.70	25.95	25.51	25.78	147259
2012-05-03	25.83	26.30	25.40	25.46	210482
2012-05-04	25.40	26.00	24.66	24.73	439427
2012-05-07	24.73	25.77	24.63	25.65	223350
2012-05-08	25.62	25.81	25.00	25.39	207981
2012-05-09	25.14	25.48	25.06	25.39	178404
2012-05-10	25.59	25.67	25.16	25.31	232292
2012-05-11	25.15	25.17	24.81	24.89	276370
2012-05-14	24.79	24.90	23.21	23.74	807300
2012-05-15	23.67	24.41	23.65	24.00	283413
2012-05-16	24.01	24.38	23.75	24.02	186660
2012-05-17	23.94	24.00	23.26	23.29	265309
2012-05-18	23.25	23.28	21.75	22.04	888937
2012-05-21	22.03	23.16	22.01	23.15	291938
2012-05-22	23.34	24.10	23.20	23.38	299751
2012-05-23	23.28	23.61	23.04	23.61	161377
2012-05-24	23.61	23.90	23.33	23.54	85566
2012-05-25	23.58	23.65	23.25	23.29	91178
2012-05-29	23.45	23.55	23.18	23.48	142432
2012-05-30	23.29	23.52	23.13	23.26	137935
2012-05-31	23.24	23.29	22.77	23.21	174495
2012-06-01	23.30	23.30	22.80	22.88	185470
2012-06-04	22.79	22.98	21.88	22.05	394918
2012-06-05	22.05	23.25	22.02	23.10	254213
2012-06-06	23.17	23.51	23.17	23.36	241460
2012-06-07	23.46	23.53	23.02	23.11	160920
2012-06-08	23.11	23.50	22.93	23.50	158483
2012-06-11	23.73	23.73	23.20	23.26	163474
2012-06-12	23.26	24.12	23.26	24.01	240309
2012-06-13	24.06	24.24	23.79	24.09	182849
2012-06-14	24.19	24.90	24.09	24.81	211972
2012-06-15	24.87	24.87	24.32	24.49	249975
2012-06-18	24.44	24.80	24.25	24.67	227393
2012-06-19	24.70	25.09	24.58	24.82	281429
2012-06-20	24.80	24.80	23.70	23.72	754172
2012-06-21	22.64	23.50	22.57	23.50	2358080
2012-06-22	23.48	23.58	23.10	23.28	593139
2012-06-25	23.10	23.66	23.10	23.42	277308
2012-06-26	23.45	23.69	23.34	23.44	179473
2012-06-27	23.38	23.76	23.37	23.61	194848
2012-06-28	23.51	23.82	23.39	23.59	213756
2012-06-29	23.95	24.22	23.70	24.20	239831
2012-07-02	24.28	24.90	24.22	24.90	251362
2012-07-03	24.95	24.96	24.75	24.94	154136
2012-07-05	24.89	24.99	24.75	24.85	139913
2012-07-06	24.63	24.85	24.58	24.73	131439
2012-07-09	24.70	24.99	24.60	24.97	155111
2012-07-10	24.98	25.18	23.85	24.25	305864
2012-07-11	24.30	24.66	24.20	24.36	151238
2012-07-12	24.23	24.60	24.20	24.38	143048
2012-07-13	24.45	25.12	24.45	25.06	145531
2012-07-16	25.09	25.46	24.95	25.23	232360
2012-07-17	25.32	25.68	25.25	25.41	251805
2012-07-18	25.08	25.50	24.70	24.94	178393
2012-07-19	25.08	25.17	24.28	24.38	177230
2012-07-20	24.25	24.66	24.04	24.50	184005
2012-07-23	24.22	24.65	24.03	24.35	137692
2012-07-24	24.41	24.55	24.08	24.26	149836
2012-07-25	24.42	25.00	24.29	24.88	241023
2012-07-26	25.01	25.18	24.40	24.59	167434
2012-07-27	24.76	25.25	24.60	25.02	232338
2012-07-30	25.11	25.27	24.88	24.95	196243
2012-07-31	24.96	25.09	24.50	24.51	462177
2012-08-01	24.77	25.00	24.60	24.70	240899
2012-08-02	24.71	25.03	24.44	24.77	266755
2012-08-03	25.12	25.20	24.55	24.75	325542
2012-08-06	24.83	25.24	24.78	25.20	241679
2012-08-07	25.33	25.45	25.17	25.36	174720
2012-08-08	25.25	25.91	25.25	25.88	285672
2012-08-09	25.86	26.00	25.70	25.95	166113
2012-08-10	25.93	26.70	25.91	26.52	252831
2012-08-13	26.60	27.20	26.57	27.01	280609
2012-08-14	27.37	27.68	27.04	27.26	322279
2012-08-15	27.28	27.60	27.25	27.52	233069
2012-08-16	27.55	27.95	27.49	27.81	273658
2012-08-17	27.57	27.87	27.16	27.64	203265
2012-08-20	27.60	27.66	27.19	27.47	175333
2012-08-21	27.52	27.52	26.70	26.81	494357
2012-08-22	26.81	26.97	26.04	26.34	348824
2012-08-23	26.27	26.27	25.01	25.40	717176
2012-08-24	25.55	26.40	25.47	26.10	407432
2012-08-27	26.25	26.74	26.22	26.58	275198
2012-08-28	26.60	26.74	26.46	26.62	281507
2012-08-29	26.69	26.74	26.51	26.64	190625
2012-08-30	26.59	26.71	26.35	26.37	202134
2012-08-31	26.50	26.61	26.25	26.61	222752
2012-09-04	26.60	27.12	26.60	27.01	291378
2012-09-05	27.03	27.48	27.03	27.47	380603
2012-09-06	27.71	27.75	27.46	27.75	427577
2012-09-07	27.90	27.90	27.62	27.73	157998
2012-09-10	27.72	27.85	27.56	27.75	245699
2012-09-11	27.86	27.91	27.65	27.76	272321
2012-09-12	27.77	28.03	27.68	27.90	287145
2012-09-13	27.82	28.46	27.52	28.34	333454
2012-09-14	28.40	28.80	28.40	28.72	369933
2012-09-17	28.70	29.25	28.60	29.25	381215
2012-09-18	29.25	29.45	28.89	29.09	497212
2012-09-19	29.23	29.26	28.82	28.91	218268
2012-09-20	28.84	29.30	28.65	29.17	232662
2012-09-21	29.39	29.65	29.25	29.53	328334
2012-09-24	29.46	29.81	29.04	29.20	302377
2012-09-25	29.29	29.75	29.15	29.15	258400
2012-09-26	29.26	29.26	28.77	28.92	229770
2012-09-27	29.07	29.50	28.94	29.41	272105
2012-09-28	29.39	29.53	29.32	29.51	243595
2012-10-01	29.75	30.21	29.54	29.89	204966
2012-10-02	29.93	30.27	29.71	30.25	228790
2012-10-03	30.23	30.34	30.01	30.17	236680
2012-10-04	30.22	30.60	30.16	30.52	205356
2012-10-05	30.56	30.96	30.45	30.48	317005
2012-10-08	30.48	30.71	30.45	30.46	287885
2012-10-09	30.51	30.55	29.66	29.80	338695
2012-10-10	29.87	30.00	29.24	29.55	303024
2012-10-11	29.75	29.93	29.40	29.58	255627
2012-10-12	29.66	29.92	29.40	29.44	172957
2012-10-15	29.47	29.53	29.05	29.28	243158
2012-10-16	29.34	29.85	29.34	29.84	228116
2012-10-17	29.37	29.99	29.37	29.90	201751
2012-10-18	29.82	29.99	29.70	29.80	134885
2012-10-19	29.67	29.80	28.94	29.06	352077
2012-10-22	29.94	29.94	29.06	29.79	205047
2012-10-23	29.65	29.85	29.29	29.59	228626
2012-10-24	29.78	29.78	29.16	29.40	228814
2012-10-25	29.56	30.02	29.25	30.00	212390
2012-10-26	29.76	29.99	29.52	29.73	175940
2012-10-31	29.96	30.05	29.68	30.03	230970
2012-11-01	29.93	30.58	29.89	30.58	244157
2012-11-02	30.65	30.88	29.94	29.94	212650
2012-11-05	29.94	30.09	29.72	29.80	183476
2012-11-06	29.88	30.11	29.75	29.96	147632
2012-11-07	29.94	29.94	29.11	29.33	333101
2012-11-08	29.41	30.64	29.41	30.48	377791
2012-11-09	30.46	30.46	29.42	30.04	408316
2012-11-12	30.22	30.79	30.21	30.70	317570
2012-11-13	30.66	30.98	30.55	30.68	215590
2012-11-14	30.81	30.81	26.73	27.50	1135089
2012-11-15	27.31	27.98	26.76	27.65	599696
2012-11-16	27.98	29.65	27.85	29.52	612105
2012-11-19	30.09	30.24	29.76	29.94	394564
2012-11-20	29.96	30.18	29.50	29.75	200557
2012-11-21	29.87	30.30	29.75	30.20	159749
2012-11-23	30.44	30.44	29.83	30.13	128246
2012-11-26	30.20	30.79	30.20	30.52	242899
2012-11-27	30.71	30.71	30.37	30.42	205237
2012-11-28	30.40	30.48	29.90	30.34	213023
2012-11-29	30.56	30.85	30.47	30.74	262224
2012-11-30	30.80	30.86	30.37	30.65	246950
2012-12-03	30.74	30.88	30.34	30.84	230472
2012-12-04	30.87	30.87	29.69	29.74	422821
2012-12-05	29.81	30.68	29.76	30.21	230301
2012-12-06	30.20	30.28	29.97	30.12	147612
2012-12-07	30.00	30.31	29.62	30.00	248490
2012-12-10	30.18	30.18	29.07	29.30	436748
2012-12-11	27.93	28.96	27.90	28.94	2594991
2012-12-12	28.97	29.40	28.82	28.90	510354
2012-12-13	28.85	29.17	28.56	28.60	335337
2012-12-14	28.52	29.11	28.52	28.91	221286
2012-12-17	28.91	29.81	28.84	29.76	483088
2012-12-18	29.62	29.64	28.95	29.23	344504
2012-12-19	29.37	30.06	29.26	29.85	433776
2012-12-20	29.92	30.12	29.70	30.12	267411
2012-12-21	29.61	30.12	29.61	30.02	578966
2012-12-24	29.95	30.15	29.95	30.04	172527
2012-12-26	30.00	30.10	29.85	29.89	263632
2012-12-27	29.92	30.09	29.75	30.00	304543
2012-12-28	29.90	30.14	29.45	29.65	329797
2012-12-31	29.47	30.58	29.47	30.51	338665
2013-01-02	31.26	31.47	30.66	30.86	422006
2013-01-03	31.05	31.15	30.66	30.84	225999
2013-01-04	30.97	30.97	30.62	30.94	209975
2013-01-07	30.90	30.99	30.60	30.75	337563
2013-01-08	30.85	31.10	30.65	30.86	217764
2013-01-09	31.05	31.24	30.70	31.06	278482
2013-01-10	31.22	31.51	31.13	31.45	195723
2013-01-11	31.52	31.85	31.34	31.74	172389
2013-01-14	31.94	32.00	31.75	32.00	387153
2013-01-15	31.92	32.22	31.63	31.86	211714
2013-01-16	31.72	31.79	31.16	31.32	306896
2013-01-17	31.45	31.79	31.42	31.65	187388
2013-01-18	31.75	31.88	31.65	31.71	193942
2013-01-22	31.80	32.02	31.65	31.91	236643
2013-01-23	32.11	32.13	31.69	31.70	244720
2013-01-24	31.80	31.91	31.26	31.30	320238
2013-01-25	31.46	31.62	30.90	31.05	284293
2013-01-28	31.21	31.24	30.87	30.95	249860
2013-01-29	31.09	31.38	30.95	31.33	231979
2013-01-30	31.42	31.57	31.25	31.30	429410
2013-01-31	31.49	32.20	31.34	31.83	345232
2013-02-01	32.08	32.37	31.74	32.29	322545
2013-02-04	32.24	32.32	31.59	31.72	257729
2013-02-05	31.98	32.10	31.75	31.87	202808
2013-02-06	31.87	32.05	31.72	32.05	212587
2013-02-07	32.12	32.24	31.56	31.74	217982
2013-02-08	31.81	32.09	31.81	31.95	184455
2013-02-11	31.92	31.94	31.32	31.41	339222
2013-02-12	31.54	31.96	31.37	31.90	314497
2013-02-13	31.90	31.94	31.56	31.77	211167
2013-02-14	31.58	31.85	31.50	31.62	190690
2013-02-15	31.77	32.06	31.57	32.03	264635
2013-02-19	32.04	32.63	31.91	32.52	408494
2013-02-20	32.64	32.77	32.05	32.06	247676
2013-02-21	32.00	32.06	29.35	30.44	1108563
2013-02-22	30.83	31.76	30.71	31.74	234129
2013-02-25	31.92	32.02	31.15	31.15	241874
2013-02-26	31.34	31.88	31.25	31.73	250244
2013-02-27	31.73	31.96	31.55	31.81	157541
2013-02-28	31.74	32.10	31.74	31.93	179890
2013-03-01	31.71	32.38	31.50	32.24	189461
2013-03-04	32.25	32.63	32.00	32.59	293194
2013-03-05	32.75	33.00	32.41	32.70	265674
2013-03-06	32.88	33.22	32.75	32.95	240120
2013-03-07	32.94	33.03	32.70	33.03	286135
2013-03-08	33.20	33.62	33.10	33.39	307482
2013-03-11	33.50	34.28	33.50	33.99	448640
2013-03-12	33.97	34.27	33.81	34.02	280798
2013-03-13	34.11	34.38	34.03	34.23	259343
2013-03-14	34.39	34.44	34.15	34.38	213588
2013-03-15	34.42	34.45	34.04	34.05	372159
2013-03-18	33.80	34.38	33.60	34.15	313496
2013-03-19	34.15	34.18	33.15	33.49	456575
2013-03-20	33.60	33.64	33.08	33.40	253509
2013-03-21	33.26	33.36	32.63	32.87	305460
2013-03-22	32.90	33.27	32.64	32.90	249917
2013-03-25	33.10	33.22	32.50	32.61	294875
2013-03-26	32.76	32.84	32.32	32.48	319470
2013-03-27	32.40	32.48	31.84	32.25	390630
2013-03-28	32.23	32.39	32.03	32.09	218233
2013-04-01	32.45	32.84	31.88	32.00	308837
2013-04-02	32.02	32.39	31.93	32.13	271008
2013-04-03	32.21	32.31	30.99	31.15	480240
2013-04-04	31.11	31.30	30.51	31.01	445597
2013-04-05	30.60	31.31	30.50	31.25	285093
2013-04-08	31.35	31.46	31.00	31.32	255002
2013-04-09	31.35	31.45	31.00	31.01	249949
2013-04-10	31.02	31.56	31.02	31.50	275168
2013-04-11	31.46	31.58	31.04	31.11	254037
2013-04-12	31.02	31.20	30.74	30.99	307992
2013-04-15	30.84	31.00	30.01	30.07	414676
2013-04-16	30.17	30.89	30.17	30.71	296500
2013-04-17	30.21	30.38	28.64	29.27	867233
2013-04-18	29.39	29.72	28.11	28.39	632923
2013-04-19	28.42	29.10	28.18	28.85	392380
2013-04-22	28.86	29.32	28.51	29.15	276835
2013-04-23	29.43	29.61	29.06	29.27	236666
2013-04-24	29.34	29.72	29.34	29.61	240997
2013-04-25	29.65	29.93	29.55	29.55	245570
2013-04-26	29.50	29.75	29.35	29.58	148639
2013-04-29	29.61	29.84	29.61	29.71	223910
2013-04-30	29.76	30.08	29.75	30.06	213574
2013-05-01	29.93	29.95	29.01	29.01	346121
2013-05-02	29.08	29.49	29.05	29.30	190915
2013-05-03	29.53	29.73	29.37	29.37	221452
2013-05-06	29.40	29.67	29.37	29.57	220012
2013-05-07	29.70	29.85	29.51	29.79	223668
2013-05-08	29.81	30.17	29.67	29.90	214747
2013-05-09	29.95	30.32	29.51	29.69	258780
2013-05-10	29.76	30.25	29.69	29.90	322951
2013-05-13	30.00	30.66	29.87	30.46	345600
2013-05-14	30.64	31.21	30.64	31.02	339867
2013-05-15	31.15	31.19	30.90	30.98	284437
2013-05-16	30.93	31.48	30.88	31.16	273654
2013-05-17	31.12	31.15	30.40	30.62	285509
2013-05-20	30.55	30.95	30.53	30.61	176231
2013-05-21	30.71	31.18	30.55	31.07	324836
2013-05-22	31.16	31.49	30.57	30.83	296198
2013-05-23	30.25	30.30	29.04	29.41	939120
2013-05-24	29.25	30.33	29.25	29.72	236653
2013-05-28	29.89	30.14	29.49	29.57	278710
2013-05-29	29.47	29.74	29.05	29.47	240208
2013-05-30	29.60	29.81	29.47	29.64	152771
2013-05-31	29.48	29.64	28.89	29.00	380558
2013-06-03	28.91	29.00	27.03	28.10	1010551
2013-06-04	28.05	28.17	26.84	27.19	1273143
2013-06-05	27.50	27.83	27.19	27.19	537908
2013-06-06	27.20	27.96	27.20	27.88	267489
2013-06-07	28.22	28.70	28.01	28.09	305716
2013-06-10	28.32	28.64	28.16	28.38	260959
2013-06-11	28.12	28.22	27.80	27.88	228344
2013-06-12	27.99	28.18	27.24	27.31	223611
2013-06-13	27.19	27.93	27.00	27.88	270953
2013-06-14	27.92	27.97	27.67	27.82	191001
2013-06-17	27.97	28.48	27.93	28.41	250621
2013-06-18	28.33	28.51	28.01	28.34	232980
2013-06-19	28.35	28.50	27.73	27.77	186618
2013-06-20	27.54	27.54	26.55	26.87	487135
2013-06-21	26.99	27.35	26.79	27.27	310900
2013-06-24	27.04	27.05	25.52	26.43	644740
2013-06-25	26.57	26.74	26.30	26.71	298590
2013-06-26	27.03	27.14	26.39	26.81	315073
2013-06-27	27.09	27.76	27.02	27.61	263631
2013-06-28	27.60	27.96	27.31	27.69	514409
2013-07-01	27.49	27.89	27.31	27.41	250689
2013-07-02	27.48	28.08	27.42	27.58	240587
2013-07-03	27.53	27.94	27.53	27.77	87498
2013-07-05	28.16	28.28	27.71	27.98	187222
2013-07-08	28.11	28.45	28.11	28.39	187531
2013-07-09	28.50	28.94	28.50	28.88	225649
2013-07-10	28.90	29.18	28.90	29.17	144835
2013-07-11	29.47	29.47	29.18	29.26	170933
2013-07-12	29.39	29.87	29.35	29.75	222789
2013-07-15	29.87	30.43	29.81	30.36	248963
2013-07-16	30.38	30.59	30.20	30.35	214906
2013-07-17	30.65	30.90	30.40	30.74	389819
2013-07-18	30.72	30.73	30.50	30.61	250962
2013-07-19	30.45	30.61	30.34	30.59	198954
2013-07-22	30.70	30.97	30.61	30.88	152920
2013-07-23	30.95	31.18	30.80	30.90	266520
2013-07-24	31.13	31.17	30.40	30.60	223428
2013-07-25	30.53	30.90	30.41	30.82	193100
2013-07-26	30.69	30.77	30.47	30.77	137147
2013-07-29	30.74	30.97	30.37	30.58	170074
2013-07-30	30.75	30.84	30.52	30.80	135717
2013-07-31	30.64	30.81	30.45	30.53	172814
2013-08-01	30.80	30.81	30.57	30.66	135930
2013-08-02	30.79	30.95	30.62	30.95	131661
2013-08-05	31.02	31.05	30.46	30.88	178566
2013-08-06	30.82	30.98	30.59	30.62	121990
2013-08-07	30.64	30.75	30.40	30.56	120842
2013-08-08	30.71	30.90	30.54	30.80	232740
2013-08-09	30.80	31.10	30.60	30.94	214708
2013-08-12	30.99	31.22	30.81	31.08	234016
2013-08-13	29.69	29.70	29.35	29.50	2856868
2013-08-14	29.63	29.65	29.41	29.50	424281
2013-08-15	29.42	29.43	29.02	29.13	410784
2013-08-16	29.11	29.25	29.00	29.08	296377
2013-08-19	28.92	29.08	28.90	28.90	356294
2013-08-20	29.02	29.38	28.92	29.26	239097
2013-08-21	29.23	29.42	29.02	29.08	245550
2013-08-22	29.21	29.24	28.85	29.10	268762
2013-08-23	29.18	29.29	28.91	29.14	278499
2013-08-26	29.15	29.51	29.10	29.24	272914
2013-08-27	29.03	29.18	28.85	28.98	349406
2013-08-28	29.02	29.35	28.90	29.13	233480
2013-08-29	29.18	29.65	29.14	29.64	342899
2013-08-30	29.65	29.72	29.07	29.12	607866
2013-09-03	29.52	29.60	29.16	29.43	250058
2013-09-04	29.39	29.80	29.34	29.69	503105
2013-09-05	29.70	29.71	29.46	29.56	134763
2013-09-06	29.66	29.75	29.30	29.49	202110
2013-09-09	29.50	29.69	29.44	29.54	259428
2013-09-10	29.75	29.75	29.56	29.75	282087
2013-09-11	29.80	29.84	29.52	29.74	154935
2013-09-12	29.75	29.88	29.66	29.75	234368
2013-09-13	29.85	29.88	29.75	29.86	162635
2013-09-16	30.00	30.07	29.84	29.89	277514
2013-09-17	30.00	30.03	29.88	29.94	201261
2013-09-18	29.84	30.00	29.59	29.89	214484
2013-09-19	29.90	29.98	29.70	29.74	181072
2013-09-20	29.81	29.92	29.70	29.76	289434
2013-09-23	29.77	29.92	29.72	29.84	216265
2013-09-24	29.79	30.03	29.66	29.88	227051
2013-09-25	30.00	30.18	29.81	29.88	193885
2013-09-26	30.01	30.20	29.81	30.04	144271
2013-09-27	29.84	30.21	29.70	30.16	239953
2013-09-30	29.92	30.03	29.70	29.93	210196
2013-10-01	29.93	30.21	29.91	30.21	148856
2013-10-02	30.00	30.24	29.97	30.16	206563
2013-10-03	30.18	30.23	29.65	29.81	169390
2013-10-04	29.81	30.15	29.75	30.06	119866
2013-10-07	29.85	30.00	29.75	29.79	130777
2013-10-08	29.80	29.97	29.67	29.70	158788
2013-10-09	29.70	30.06	29.64	29.78	158541
2013-10-10	30.03	30.57	29.95	30.37	209806
2013-10-11	30.24	30.95	30.21	30.88	200043
2013-10-14	30.70	30.70	29.94	30.25	353687
2013-10-15	30.22	30.31	30.00	30.03	219714
2013-10-16	30.05	30.42	29.95	30.12	326403
2013-10-17	29.93	30.25	29.80	30.16	307558
2013-10-18	30.25	30.25	29.82	30.17	338831
2013-10-21	30.23	30.23	29.93	30.02	268103
2013-10-22	30.02	30.16	29.80	29.90	210884
2013-10-23	29.82	30.15	29.82	30.11	172763
2013-10-24	30.11	30.30	30.01	30.23	166335
2013-10-25	30.36	30.58	30.28	30.57	165842
2013-10-28	30.60	30.80	30.48	30.72	204354
2013-10-29	30.75	31.00	30.72	30.93	215265
2013-10-30	31.00	31.00	30.50	30.50	197176
2013-10-31	30.50	30.77	30.40	30.40	179113
2013-11-01	30.37	30.55	29.87	30.06	292368
2013-11-04	30.10	30.61	30.10	30.59	186733
2013-11-05	30.52	30.75	30.50	30.51	190892
2013-11-06	30.65	30.75	30.48	30.49	121706
2013-11-07	30.71	30.71	30.06	30.11	206097
2013-11-08	30.31	30.54	30.11	30.28	203219
2013-11-11	30.36	30.48	30.15	30.42	157891
2013-11-12	30.41	30.74	30.36	30.62	150426
2013-11-13	30.55	30.82	30.41	30.81	208044
2013-11-14	30.89	31.00	30.82	30.95	198443
2013-11-15	31.00	31.32	30.95	31.31	219177
2013-11-18	31.35	31.57	31.27	31.45	298750
2013-11-19	31.21	31.28	30.81	31.02	263054
2013-11-20	31.09	31.20	30.90	31.03	111644
2013-11-21	31.17	31.60	31.09	31.57	247612
2013-11-22	31.66	31.85	31.60	31.79	238175
2013-11-25	31.87	32.39	31.83	32.15	231943
2013-11-26	32.27	32.50	32.06	32.31	233908
2013-11-27	32.40	32.75	32.34	32.71	227637
2013-11-29	32.88	32.99	32.75	32.95	149813
2013-12-02	32.95	32.95	31.63	31.75	463073
2013-12-03	31.71	31.87	31.51	31.78	366831
2013-12-04	31.74	32.15	31.36	31.99	235892
2013-12-05	32.00	32.03	31.51	31.55	157055
2013-12-06	31.70	32.18	31.57	32.15	169240
2013-12-09	32.27	32.52	31.96	32.35	200470
2013-12-10	32.40	32.54	32.05	32.26	202154
2013-12-11	32.33	32.48	32.18	32.33	237884
2013-12-12	32.40	32.40	31.71	31.75	262831
2013-12-13	31.75	32.14	31.55	32.03	245661
2013-12-16	32.25	32.25	31.82	32.04	226393
2013-12-17	31.85	32.19	31.60	32.18	251125
2013-12-18	32.28	32.53	32.12	32.50	217644
2013-12-19	32.60	32.61	32.10	32.13	152654
2013-12-20	32.25	32.79	32.15	32.74	307532
2013-12-23	32.80	32.85	32.54	32.77	280223
2013-12-24	32.91	33.21	32.79	33.13	113248
2013-12-26	33.15	33.18	32.97	32.97	200304
2013-12-27	33.11	33.11	32.70	32.95	155304
2013-12-30	33.05	33.13	32.50	32.50	254238
2013-12-31	32.52	32.91	32.52	32.69	223588
2014-01-02	32.70	32.71	32.13	32.27	223580
2014-01-03	32.73	33.69	32.62	33.29	466505
2014-01-06	33.48	33.93	33.46	33.74	359437
2014-01-07	33.94	34.75	33.86	34.04	313660
2014-01-08	34.11	34.17	33.72	33.88	253280
2014-01-09	34.00	34.04	33.72	33.87	168481
2014-01-10	33.85	34.07	33.80	33.98	142402
2014-01-13	34.05	34.12	33.69	33.84	222357
2014-01-14	33.90	34.78	33.83	34.68	336579
2014-01-15	34.87	34.93	34.49	34.66	304070
2014-01-16	34.55	35.72	34.50	35.69	503275
2014-01-17	34.76	34.82	33.48	34.15	844683
2014-01-21	34.50	35.50	34.43	35.04	525012
2014-01-22	35.27	35.27	34.89	35.13	171114
2014-01-24	34.60	34.71	33.87	34.21	307076
2014-01-27	34.21	34.40	33.03	33.43	371998
2014-01-28	33.34	34.00	33.19	33.96	216852
2014-01-29	33.81	33.90	33.22	33.35	216161
2014-01-30	33.50	34.24	33.46	34.01	196917
2014-01-31	33.61	34.09	33.57	33.88	213522
2014-02-03	33.88	33.99	32.36	32.64	493316
2014-02-04	32.95	33.08	32.53	32.59	291536
2014-02-05	32.54	32.54	31.45	32.23	575330
2014-02-06	32.21	33.08	32.14	32.69	227071
2014-02-07	32.90	33.49	32.75	33.32	253414
2014-02-10	33.41	33.81	33.07	33.71	281685
2014-02-11	33.87	34.10	33.63	34.04	247733
2014-02-12	34.17	34.61	34.06	34.46	274355
2014-02-13	34.31	34.86	34.29	34.67	220293
2014-02-14	34.73	34.82	34.50	34.70	162338
2014-02-18	34.51	35.47	34.51	35.11	366558
2014-02-19	35.17	35.33	34.56	34.70	207267
2014-02-20	34.81	35.44	34.80	35.28	213137
2014-02-21	35.39	35.39	34.99	35.15	262186
2014-02-24	35.15	35.67	35.12	35.36	197271
2014-02-25	35.43	35.59	34.38	34.49	403967
2014-02-26	34.62	35.03	34.62	34.75	283999
2014-02-27	34.69	34.95	34.52	34.81	207318
2014-02-28	35.21	35.50	34.83	35.10	244870
2014-03-03	34.96	34.99	34.33	34.57	299683
2014-03-04	34.57	34.94	34.42	34.51	596911
2014-03-05	34.46	34.60	34.12	34.27	357126
2014-03-06	34.32	34.60	34.04	34.17	283145
2014-03-07	34.44	34.46	33.85	33.99	228456
2014-03-10	34.05	34.83	34.05	34.83	286209
2014-03-11	35.00	35.00	34.48	34.56	227479
2014-03-12	34.52	34.74	34.29	34.70	212875
2014-03-13	34.83	34.90	34.12	34.36	222327
2014-03-14	34.21	34.58	33.82	33.92	274655
2014-03-17	34.25	34.33	33.68	34.20	265562
2014-03-18	34.13	34.13	33.70	33.81	218367
2014-03-19	33.81	33.88	33.24	33.48	262974
2014-03-20	33.26	33.58	32.83	33.56	295441
2014-03-21	33.78	33.84	33.12	33.32	532002
2014-03-24	33.32	33.51	33.06	33.37	298651
2014-03-25	33.48	33.70	33.12	33.33	168670
2014-03-26	33.45	33.45	32.36	32.40	399805
2014-03-27	32.41	33.21	32.41	32.89	237812
2014-03-28	32.92	33.15	32.67	32.84	165007
2014-03-31	33.21	33.21	32.85	32.86	325743
2014-04-01	32.94	33.10	32.77	32.97	184073
2014-04-02	33.06	33.66	32.97	33.54	292353
2014-04-03	33.70	33.86	33.32	33.54	208624
2014-04-04	33.70	33.81	33.10	33.18	304812
2014-04-07	33.22	33.22	32.52	32.58	305460
2014-04-08	31.30	31.47	31.15	31.40	3318347
2014-04-09	31.51	32.29	31.48	32.01	1066005
2014-04-10	32.09	32.09	31.44	31.44	447098
2014-04-11	31.32	31.90	31.25	31.54	413454
2014-04-14	31.75	31.82	31.45	31.69	380501
2014-04-15	31.81	32.00	31.34	31.64	392041
2014-04-16	31.65	31.68	31.39	31.64	256739
2014-04-17	31.67	31.77	31.45	31.56	264398
2014-04-21	31.65	31.67	31.46	31.53	295406
2014-04-22	31.94	32.37	31.82	32.08	489523
2014-04-23	32.14	32.34	31.94	32.17	326657
2014-04-24	32.36	32.51	32.12	32.30	392362
2014-04-25	32.30	32.30	31.81	31.86	283661
2014-04-28	31.86	31.86	31.14	31.25	513894
2014-04-29	31.33	31.66	31.30	31.44	394791
2014-04-30	31.40	31.52	31.20	31.44	313503
2014-05-01	31.46	31.79	31.33	31.70	364059
2014-05-02	31.82	31.95	31.35	31.36	252755
2014-05-05	31.30	31.42	31.20	31.38	168279
2014-05-06	31.38	31.38	30.85	31.02	334149
2014-05-07	31.01	31.22	30.70	31.15	405867
2014-05-08	31.24	31.36	30.80	30.82	384233
2014-05-09	30.80	31.00	28.69	29.55	1403150
2014-05-12	29.74	30.23	29.60	30.02	419481
2014-05-13	30.07	30.36	29.94	30.22	388728
2014-05-14	30.25	30.39	30.10	30.20	353062
2014-05-15	30.25	30.25	29.76	29.96	379342
2014-05-16	29.83	30.20	29.79	30.11	340517
2014-05-19	30.07	30.39	30.00	30.33	208901
2014-05-20	30.39	30.57	30.05	30.23	357810
2014-05-21	30.21	30.49	30.04	30.19	292526
2014-05-22	30.33	30.67	30.20	30.49	334681
2014-05-23	30.50	31.42	30.49	31.37	352174
2014-05-27	31.67	31.80	31.36	31.48	290836
2014-05-28	31.47	31.60	31.10	31.20	287322
2014-05-29	31.20	31.60	31.20	31.43	241006
2014-05-30	31.48	31.55	30.52	31.03	696368
2014-06-02	31.12	31.30	30.56	31.09	328021
2014-06-03	31.00	31.25	30.76	31.18	258041
2014-06-04	31.18	31.19	30.87	31.11	248718
2014-06-05	31.15	31.47	31.07	31.47	251099
2014-06-06	31.61	31.80	31.53	31.75	247176
2014-06-09	31.64	31.75	31.44	31.75	300226
2014-06-10	31.72	31.74	31.32	31.56	227023
2014-06-11	31.45	31.62	31.30	31.39	191499
2014-06-12	31.40	31.67	31.25	31.65	214610
2014-06-13	31.70	31.80	31.23	31.44	278983
2014-06-16	31.44	31.47	31.27	31.45	229347
2014-06-17	31.43	31.75	31.32	31.52	341203
2014-06-18	31.16	31.70	31.15	31.67	474877
2014-06-19	31.67	31.76	31.40	31.46	384591
2014-06-20	31.58	31.63	31.38	31.48	418832
2014-06-23	31.48	31.84	31.37	31.56	368505
2014-06-24	31.53	31.82	31.47	31.59	378459
2014-06-25	31.63	31.96	31.60	31.90	339715
2014-06-26	31.89	32.25	31.58	32.20	502677
2014-06-27	32.10	32.51	31.51	32.51	4071233
2014-06-30	32.44	33.09	32.39	32.93	839342
2014-07-01	32.94	33.47	32.82	32.87	519961
2014-07-02	32.85	32.90	32.56	32.69	324538
2014-07-03	32.75	32.98	32.52	32.63	130089
2014-07-07	32.52	32.58	32.26	32.35	282955
2014-07-08	32.22	32.35	31.72	31.95	383084
2014-07-09	31.92	32.37	31.83	32.23	250557
2014-07-10	31.93	32.15	31.70	32.13	290884
2014-07-11	32.09	32.28	32.02	32.20	182598
2014-07-14	32.35	32.44	32.17	32.20	178399
2014-07-15	32.29	32.43	32.12	32.30	183942
2014-07-16	32.43	32.43	32.11	32.20	257054
2014-07-17	32.01	32.20	31.45	31.47	226372
2014-07-18	31.56	31.91	31.53	31.77	160190
2014-07-21	31.74	31.81	31.55	31.66	156129
2014-07-22	31.69	31.93	31.49	31.52	222148
2014-07-23	31.64	31.81	31.56	31.80	144150
2014-07-24	31.74	31.95	31.69	31.93	140012
2014-07-25	31.84	32.10	31.84	31.97	153058
2014-07-28	32.00	32.07	31.80	31.90	159459
2014-07-29	31.86	32.02	31.60	31.61	230812
2014-07-30	31.70	31.78	31.29	31.34	205307
2014-07-31	31.15	31.23	30.38	30.38	522123
2014-08-01	30.35	30.89	30.26	30.85	252977
2014-08-04	30.96	31.28	30.90	31.17	158119
2014-08-05	31.19	31.40	31.00	31.15	198004
2014-08-06	31.14	31.38	31.06	31.13	119263
2014-08-07	31.28	31.33	30.92	31.00	141581
2014-08-08	31.00	31.56	31.00	31.51	166317
2014-08-11	31.71	32.05	31.61	31.91	383717
2014-08-12	31.97	32.12	31.78	31.97	224973
2014-08-13	32.10	32.65	32.07	32.60	297877
2014-08-14	32.60	32.73	32.29	32.34	152373
2014-08-15	32.50	32.55	32.01	32.37	215764
2014-08-18	32.60	32.79	32.29	32.40	203525
2014-08-19	32.40	32.49	32.14	32.20	166302
2014-08-20	32.22	32.34	32.07	32.22	211503
2014-08-21	32.23	32.26	32.01	32.10	192361
2014-08-22	32.25	32.39	32.05	32.23	191460
2014-08-25	32.23	32.44	32.12	32.41	146007
2014-08-26	32.51	32.62	32.35	32.49	201688
2014-08-27	32.58	32.58	32.21	32.36	133205
2014-08-28	32.29	32.53	32.12	32.51	121835
2014-08-29	32.50	32.80	32.29	32.56	289099
2014-09-02	32.63	32.81	32.50	32.66	128346
2014-09-03	32.82	32.82	32.46	32.61	159491
2014-09-04	32.61	32.69	32.50	32.59	147601
2014-09-05	32.60	32.69	32.37	32.68	110741
2014-09-08	32.67	32.68	32.45	32.49	123495
2014-09-09	32.56	32.58	32.37	32.38	118954
2014-09-10	32.44	32.68	32.38	32.53	100243
2014-09-11	32.52	32.60	32.40	32.58	117968
2014-09-12	32.65	32.68	32.42	32.54	158514
2014-09-15	32.60	32.60	31.82	31.86	277199
2014-09-16	31.81	32.25	31.72	32.04	164105
2014-09-17	32.00	32.00	31.79	31.85	109697
2014-09-18	32.00	32.00	31.69	31.72	118271
2014-09-19	31.75	32.08	31.38	32.06	316904
2014-09-22	31.88	31.88	31.14	31.32	233021
2014-09-23	31.18	31.32	30.97	30.97	230853
2014-09-24	30.97	31.26	30.71	31.26	213249
2014-09-25	31.21	31.27	30.98	31.21	148292
2014-09-26	31.25	31.63	31.19	31.58	153532
2014-09-29	31.40	31.60	31.25	31.41	219998
2014-09-30	31.42	31.60	30.57	30.64	381864
2014-10-01	30.68	30.68	30.20	30.34	299851
2014-10-02	30.34	30.68	30.28	30.62	171477
2014-10-03	30.78	30.89	30.61	30.74	134819
2014-10-06	30.75	31.02	30.41	30.50	181911
2014-10-07	30.45	30.63	30.34	30.40	160290
2014-10-08	30.40	30.50	30.11	30.49	156273
2014-10-09	30.60	30.73	30.20	30.34	114169
2014-10-10	30.36	30.48	29.66	29.70	249580
2014-10-13	29.70	29.88	28.70	28.98	401896
2014-10-14	28.98	29.16	28.21	28.40	473578
2014-10-15	28.27	28.30	26.42	27.48	989530
2014-10-16	26.88	29.49	26.83	29.48	470137
2014-10-17	29.85	30.34	29.71	29.96	232096
2014-10-20	30.00	30.24	30.00	30.20	158639
2014-10-21	30.30	30.81	30.29	30.66	226048
2014-10-22	30.72	30.88	30.39	30.44	225633
2014-10-23	30.76	30.84	30.47	30.49	176921
2014-10-24	30.62	30.95	30.60	30.94	169800
2014-10-27	30.84	30.97	30.58	30.79	178113
2014-10-28	31.00	31.28	30.87	31.28	202262
2014-10-29	31.30	31.68	31.23	31.67	195907
2014-10-30	31.63	31.74	31.40	31.67	125853
2014-10-31	31.93	31.94	31.61	31.78	126192
2014-11-03	31.88	31.90	31.65	31.85	172635
2014-11-04	31.85	31.98	31.39	31.89	190783
2014-11-05	32.00	32.05	31.80	31.97	167510
2014-11-06	31.93	32.00	31.50	31.55	295666
2014-11-07	31.79	32.27	31.63	32.27	209398
2014-11-10	32.27	32.37	32.07	32.25	131710
2014-11-11	32.23	32.25	32.08	32.18	115609
2014-11-12	32.22	32.35	32.15	32.35	226987
2014-11-13	32.35	32.38	32.22	32.36	25270
2014-11-14	32.40	32.42	32.15	32.41	146211
2014-11-17	32.40	32.56	32.21	32.41	200705
2014-11-18	32.27	32.72	32.24	32.28	187803
2014-11-19	32.36	32.49	32.16	32.30	143964
2014-11-20	32.25	32.49	32.17	32.44	82272
2014-11-21	32.49	32.50	32.15	32.21	148815
2014-11-24	32.33	32.50	32.15	32.41	179042
2014-11-25	32.42	32.49	32.17	32.35	156188
2014-11-26	32.35	32.70	32.28	32.68	161546
2014-11-28	32.70	32.70	32.47	32.47	93228
2014-12-01	32.26	32.30	31.61	32.14	340720
2014-12-02	31.99	32.13	31.55	31.59	291890
2014-12-03	31.55	32.00	31.43	31.72	234498
2014-12-04	31.70	32.04	31.66	31.89	157609
2014-12-05	31.94	32.00	31.58	31.67	167553
2014-12-08	31.65	31.65	30.44	30.94	344322
2014-12-09	30.95	30.95	30.33	30.68	341950
2014-12-10	30.67	30.89	30.53	30.59	203484
2014-12-11	30.67	30.72	30.17	30.22	195506
2014-12-12	30.16	30.17	29.18	29.48	418191
2014-12-15	29.53	29.82	29.41	29.59	250467
2014-12-16	29.30	29.30	28.08	28.08	591813
2014-12-17	28.00	29.38	27.87	29.34	339017
2014-12-18	29.96	30.05	29.51	30.01	274827
2014-12-19	30.21	30.31	29.88	30.12	210353
2014-12-22	30.12	30.20	29.75	29.82	145048
2014-12-23	29.99	30.08	29.75	29.94	155010
2014-12-24	30.00	30.32	29.74	30.13	235553
2014-12-26	30.18	30.23	29.89	29.89	116995
2014-12-29	29.46	29.54	29.01	29.20	325851
2014-12-30	29.06	29.31	28.88	29.30	288695
2014-12-31	29.39	29.46	29.14	29.24	357050
2015-01-02	29.24	29.66	29.03	29.49	239826
2015-01-05	29.45	29.70	28.91	29.14	373212
2015-01-06	29.15	29.17	28.11	28.34	403366
2015-01-07	28.37	28.82	28.31	28.82	263986
2015-01-08	28.97	29.16	28.65	28.81	258947
2015-01-09	28.82	29.19	28.76	29.06	214353
2015-01-12	29.01	29.05	28.70	28.81	180407
2015-01-13	28.95	29.10	28.50	28.56	207186
2015-01-14	28.50	28.60	28.02	28.19	205601
2015-01-15	28.21	28.33	27.83	27.94	246328
2015-01-16	27.74	28.01	27.67	27.87	252434
2015-01-20	28.20	28.58	27.82	28.40	301219
2015-01-21	28.50	29.52	28.44	29.50	290221
2015-01-22	29.60	29.84	29.38	29.72	220817
2015-01-23	29.77	29.77	29.21	29.30	179769
2015-01-26	29.29	29.52	29.06	29.52	151389
2015-01-27	29.45	29.50	29.25	29.35	169175
2015-01-28	29.44	29.50	29.00	29.05	125968
2015-01-29	29.17	29.26	28.87	29.14	152122
2015-01-30	29.01	29.32	28.91	28.99	120213
2015-02-02	29.03	29.20	28.80	29.20	143021
2015-02-03	29.40	30.19	29.21	30.19	203460
2015-02-04	30.20	30.40	29.82	29.97	170098
2015-02-05	30.00	30.40	29.96	30.40	153036
2015-02-06	30.48	30.67	30.35	30.57	169022
2015-02-09	30.51	30.73	30.35	30.64	132208
2015-02-10	30.66	30.70	30.11	30.30	123598
2015-02-11	30.23	30.32	30.00	30.26	109026
2015-02-12	30.41	30.66	30.32	30.59	165248
2015-02-13	30.70	30.84	30.61	30.82	155794
2015-02-17	30.82	31.35	30.65	31.30	256506
2015-02-18	31.26	31.26	30.75	30.77	147567
2015-02-19	30.76	30.99	30.64	30.74	167761
2015-02-20	30.71	30.74	30.33	30.71	152817
2015-02-23	30.71	30.71	30.41	30.55	153739
2015-02-24	30.55	30.69	30.51	30.64	142482
2015-02-25	30.70	31.05	30.58	30.93	150647
2015-02-26	30.94	30.96	30.52	30.69	199079
2015-02-27	30.76	31.42	30.76	30.95	266426
2015-03-02	31.01	31.50	30.86	31.08	239845
2015-03-03	31.11	31.29	30.90	31.23	262941
2015-03-04	31.17	31.26	30.93	31.12	137619
2015-03-05	31.21	31.54	31.06	31.47	228215
2015-03-06	31.51	31.79	31.23	31.42	230822
2015-03-09	31.38	31.57	31.08	31.14	251760
2015-03-10	29.98	30.54	29.89	30.33	1459701
2015-03-11	30.42	30.61	30.33	30.60	360138
2015-03-12	30.62	30.84	30.44	30.80	217376
2015-03-13	30.76	30.92	30.25	30.85	307964
2015-03-16	30.92	31.09	30.35	30.66	392637
2015-03-17	30.50	30.68	30.26	30.44	162444
2015-03-18	30.44	30.56	30.25	30.39	352606
2015-03-19	30.41	30.58	30.25	30.55	227320
2015-03-20	30.75	31.00	30.71	30.98	252896
2015-03-23	31.00	31.25	30.99	31.22	217615
2015-03-24	31.23	31.34	30.97	31.19	246801
2015-03-25	31.25	31.32	31.06	31.07	234370
2015-03-26	31.08	31.25	31.05	31.05	150983
2015-03-27	30.91	30.92	30.62	30.70	125736
2015-03-30	30.79	30.98	30.63	30.89	258346
2015-03-31	30.85	31.13	30.80	30.90	170074
2015-04-01	30.90	31.01	30.75	30.82	119248
2015-04-02	30.82	31.08	30.80	30.89	78601
2015-04-06	30.85	31.23	30.80	31.21	149810
2015-04-07	31.15	31.24	30.86	30.95	188282
2015-04-08	30.94	30.99	30.76	30.87	114013
2015-04-09	30.82	31.24	30.79	31.22	163092
2015-04-10	31.20	31.29	31.18	31.26	126157
2015-04-13	31.24	31.30	31.07	31.13	111058
2015-04-14	31.15	31.25	31.01	31.25	148931
2015-04-15	31.25	31.35	31.13	31.33	126654
2015-04-16	31.30	31.49	31.16	31.46	164986
2015-04-17	31.28	31.30	30.92	31.05	133881
2015-04-20	31.13	31.27	31.08	31.13	98882
2015-04-21	31.29	31.29	30.69	30.84	237380
2015-04-22	30.84	30.94	30.51	30.90	209947
2015-04-23	30.97	31.35	30.95	31.30	215018
2015-04-24	31.30	31.47	31.24	31.39	147190
2015-04-27	31.47	31.59	31.29	31.35	154992
2015-04-28	31.36	31.54	31.23	31.54	88330
2015-04-29	31.43	31.57	31.39	31.50	123978
2015-04-30	31.45	31.47	31.23	31.33	176665
2015-05-01	31.39	31.49	31.21	31.44	119938
2015-05-04	31.39	31.50	31.30	31.50	133650
2015-05-05	31.48	31.50	30.87	31.06	224675
2015-05-06	31.28	31.28	30.55	30.63	169718
2015-05-07	30.54	30.60	30.35	30.47	219990
2015-05-08	30.83	31.04	30.30	30.73	334384
2015-05-11	30.58	30.81	30.58	30.79	195581
2015-05-12	30.79	30.81	30.55	30.66	198062
2015-05-13	30.75	30.88	30.61	30.81	125898
2015-05-14	30.90	30.90	30.66	30.76	159762
2015-05-15	30.76	31.01	30.62	31.01	273715
2015-05-18	30.76	31.00	30.73	30.84	178265
2015-05-19	30.87	31.07	30.70	31.07	194039
2015-05-20	31.02	31.12	30.93	30.96	258613
2015-05-21	30.94	31.04	30.91	30.98	158068
2015-05-22	30.96	31.08	30.78	30.90	203673
2015-05-26	30.82	30.96	30.61	30.70	146431
2015-05-27	30.66	30.79	30.61	30.68	182938
2015-05-28	30.67	30.81	30.59	30.79	142526
2015-05-29	30.77	30.90	30.65	30.87	131326
2015-06-01	30.92	30.98	30.71	30.86	153735
2015-06-02	30.90	31.14	30.83	31.09	161617
2015-06-03	31.10	31.27	31.09	31.27	185733
2015-06-04	31.26	31.28	31.00	31.01	158678
2015-06-05	31.04	31.30	31.04	31.30	150242
2015-06-08	31.30	31.34	31.09	31.09	119160
2015-06-09	31.08	31.20	30.99	31.10	113387
2015-06-10	31.20	31.35	31.08	31.24	194804
2015-06-11	31.25	31.50	31.25	31.50	183302
2015-06-12	31.51	31.69	31.39	31.65	202439
2015-06-15	31.56	31.66	31.31	31.63	199578
2015-06-16	31.46	31.54	31.29	31.41	164717
2015-06-17	31.52	31.59	31.43	31.51	141700
2015-06-18	31.61	31.74	31.50	31.57	256389
2015-06-19	31.55	31.58	31.37	31.37	159364
2015-06-22	31.62	31.90	31.50	31.80	317051
2015-06-23	31.92	32.22	31.86	32.00	342174
2015-06-24	32.00	32.38	31.91	32.34	283053
2015-06-25	32.44	32.44	32.12	32.39	191046
2015-06-26	32.45	32.71	32.40	32.59	280419
2015-06-29	32.21	32.30	31.61	31.77	327684
2015-06-30	31.84	31.99	31.67	31.91	212782
2015-07-01	32.16	32.16	31.80	31.98	141761
2015-07-02	31.98	32.00	31.80	31.93	88301
2015-07-06	31.89	32.04	31.64	31.83	189574
2015-07-07	31.73	31.81	31.22	31.80	249897
2015-07-08	31.70	31.72	31.44	31.59	143798
2015-07-09	31.76	31.96	31.63	31.75	139296
2015-07-10	32.00	32.28	31.77	32.15	220308
2015-07-13	32.40	32.67	32.26	32.52	242722
2015-07-14	32.53	32.80	32.40	32.77	162445
2015-07-15	32.86	32.87	32.49	32.60	155513
2015-07-16	32.75	33.15	32.66	33.08	255561
2015-07-17	32.85	32.91	32.66	32.73	143616
2015-07-20	32.72	32.77	32.27	32.31	135351
2015-07-21	32.40	32.48	32.17	32.44	168291
2015-07-22	32.34	32.44	31.63	31.74	285357
2015-07-23	31.77	31.95	31.28	31.31	259921
2015-07-24	31.33	31.41	30.36	30.61	499684
2015-07-27	30.44	30.49	30.14	30.30	452244
2015-07-28	30.27	30.98	30.21	30.59	290823
2015-07-29	30.73	30.94	30.56	30.67	232430
2015-07-30	30.69	30.84	30.48	30.60	212405
2015-07-31	30.56	30.73	30.30	30.39	200768
2015-08-03	30.37	30.54	30.21	30.34	341588
2015-08-04	30.33	30.51	30.03	30.20	243144
2015-08-05	30.37	30.53	29.76	29.89	328949
2015-08-06	29.94	30.00	28.52	28.71	871193
2015-08-07	28.70	30.20	28.69	29.18	878513
2015-08-10	29.32	29.64	28.94	29.51	318891
2015-08-11	29.29	29.40	29.13	29.30	173000
2015-08-12	29.21	29.32	28.62	29.27	300888
2015-08-13	29.31	29.52	29.16	29.43	192720
2015-08-14	29.40	29.68	29.36	29.56	185338
2015-08-17	29.56	29.86	29.42	29.72	391143
2015-08-18	29.53	29.67	29.38	29.58	288636
2015-08-19	29.46	29.59	29.13	29.39	292558
2015-08-20	29.23	29.30	28.82	28.82	275413
2015-08-21	28.62	28.84	28.31	28.38	423726
2015-08-24	27.77	28.19	26.50	27.15	778335
2015-08-25	28.00	28.41	27.27	27.30	497436
2015-08-26	27.76	27.97	27.15	27.77	443070
2015-08-27	28.08	28.50	28.05	28.42	279543
2015-08-28	28.30	28.56	28.07	28.54	282645
2015-08-31	28.44	28.44	28.08	28.09	268642
2015-09-01	27.77	27.87	27.45	27.72	285281
2015-09-02	28.00	28.18	27.52	27.83	204732
2015-09-03	27.90	28.00	27.73	27.80	284048
2015-09-04	27.71	27.96	27.52	27.85	220679
2015-09-08	28.17	28.52	28.02	28.50	184848
2015-09-09	28.67	28.74	28.27	28.35	239457
2015-09-10	28.32	28.64	28.20	28.44	222554
2015-09-11	28.36	28.53	28.21	28.53	165372
2015-09-14	28.51	28.52	28.13	28.20	223574
2015-09-15	28.24	28.58	28.16	28.44	151541
2015-09-16	28.46	28.73	28.37	28.66	179910
2015-09-17	28.38	28.56	28.12	28.22	187583
2015-09-18	27.98	28.20	27.93	28.12	189058
2015-09-21	28.20	28.42	28.17	28.27	147500
2015-09-22	28.40	28.40	27.93	27.98	240556
2015-09-23	28.00	28.22	27.72	27.77	266741
2015-09-24	27.65	27.81	27.52	27.72	174873
2015-09-25	27.87	27.99	27.73	27.79	190249
2015-09-28	27.71	27.71	26.08	26.86	827247
2015-09-29	26.87	26.91	26.17	26.38	595178
2015-09-30	26.51	27.00	26.46	26.66	545989
2015-10-01	26.66	27.77	26.66	27.69	356852
2015-10-02	27.33	27.76	27.11	27.74	217949
2015-10-05	27.80	28.03	27.74	28.01	281146
2015-10-06	28.01	28.59	27.96	28.51	291379
2015-10-07	28.60	29.25	28.58	28.98	333303
2015-10-08	29.10	29.47	28.97	29.38	214263
2015-10-09	29.35	29.48	28.78	28.80	261341
2015-10-12	28.87	28.89	28.26	28.37	394919
2015-10-13	28.32	28.82	28.29	28.59	192522
2015-10-14	28.52	28.75	28.26	28.29	145947
2015-10-15	28.61	28.87	28.35	28.83	209382
2015-10-16	28.93	29.35	28.83	29.32	189294
2015-10-19	29.01	29.66	29.01	29.59	245503
2015-10-20	29.65	30.08	29.59	29.75	251026
2015-10-21	29.90	30.14	29.80	29.96	280078
2015-10-22	30.12	30.75	30.12	30.37	351855
2015-10-23	30.56	30.58	29.98	30.05	280927
2015-10-26	30.09	30.49	29.75	30.44	284229
2015-10-27	30.40	30.42	29.52	29.85	298357
2015-10-28	29.75	30.49	29.52	30.37	281328
2015-10-29	30.28	30.50	30.10	30.17	192914
2015-10-30	30.24	30.31	29.93	29.98	209129
2015-11-02	30.00	30.64	30.00	30.55	295422
2015-11-03	30.51	30.55	30.18	30.36	377082
2015-11-04	30.40	30.75	30.25	30.27	269815
2015-11-05	30.32	30.68	30.19	30.59	271896
2015-11-06	30.60	30.68	29.60	29.87	485696
2015-11-09	29.91	30.67	29.88	30.36	311510
2015-11-10	30.33	30.56	30.10	30.29	196714
2015-11-11	30.44	30.50	30.30	30.32	176717
2015-11-12	30.26	30.58	30.04	30.37	184871
2015-11-13	30.37	30.91	30.30	30.65	252771
2015-11-16	30.60	31.24	30.50	31.24	333625
2015-11-17	31.25	31.98	31.13	31.18	397061
2015-11-18	31.16	31.25	30.39	30.47	327771
2015-11-19	30.53	31.26	30.46	30.89	278860
2015-11-20	31.02	31.45	30.88	31.14	290973
2015-11-23	31.19	31.52	31.17	31.44	294213
2015-11-24	31.33	31.47	31.13	31.24	213823
2015-11-25	31.24	31.46	31.23	31.35	158453
2015-11-27	31.40	31.50	31.18	31.48	83853
2015-11-30	31.50	31.93	31.48	31.91	371117
2015-12-01	31.98	32.30	31.93	32.12	255164
2015-12-02	32.25	32.40	32.07	32.28	231532
2015-12-03	32.41	32.43	31.77	31.96	338068
2015-12-04	32.00	32.15	31.77	31.96	231071
2015-12-07	31.96	32.00	31.13	31.31	346982
2015-12-08	31.11	31.70	30.86	30.98	467254
2015-12-09	31.00	31.18	29.76	29.86	513459
2015-12-10	30.14	31.02	29.86	30.92	365466
2015-12-11	30.62	30.91	29.92	30.15	354107
2015-12-14	30.20	30.46	28.74	29.05	638164
2015-12-15	28.76	29.41	28.52	29.02	471855
2015-12-16	29.23	29.38	28.70	29.26	291001
2015-12-17	29.33	29.48	29.11	29.28	389215
2015-12-18	29.22	29.26	28.62	28.82	373477
2015-12-21	28.83	30.00	28.77	28.82	444601
2015-12-22	28.89	29.99	28.83	29.71	263422
2015-12-23	29.83	30.49	29.83	30.20	243319
2015-12-24	30.70	30.70	30.17	30.47	197561
2015-12-28	30.27	30.27	29.70	29.87	194192
2015-12-29	29.90	30.14	29.42	29.47	252430
2015-12-30	29.41	29.73	29.09	29.10	228659
2015-12-31	29.06	29.78	29.06	29.08	253959
2016-01-04	28.75	29.24	28.65	29.18	244334
2016-01-05	29.21	29.70	29.04	29.67	134379
2016-01-06	29.35	30.38	29.12	29.77	349707
2016-01-07	29.38	29.60	29.00	29.03	260272
2016-01-08	29.24	29.59	28.70	28.82	247950
2016-01-11	28.96	29.19	28.58	28.84	280643
2016-01-12	28.86	28.98	28.58	28.75	322339
2016-01-13	28.85	28.93	28.01	28.15	250383
2016-01-14	28.14	28.14	26.32	27.35	670894
2016-01-15	27.09	27.83	26.64	27.28	670158
2016-01-19	27.66	27.97	26.80	27.08	465421
2016-01-20	26.68	26.78	24.21	26.35	1462707
2016-01-21	26.46	27.91	26.35	26.79	425263
2016-01-22	27.52	27.86	26.77	27.63	360863
2016-01-25	27.50	28.05	27.43	27.63	273985
2016-01-26	27.73	28.59	27.73	28.59	236050
2016-01-27	28.49	28.80	28.03	28.48	260368
2016-01-28	28.79	28.88	28.26	28.80	270674
2016-01-29	28.98	29.98	28.82	28.89	416210
2016-02-01	28.87	28.90	28.20	28.37	239337
2016-02-02	28.37	28.37	27.66	27.97	271446
2016-02-03	27.84	28.10	27.23	27.76	233072
2016-02-04	27.68	28.25	27.64	28.00	212093
2016-02-05	27.84	28.50	27.84	27.98	206968
2016-02-08	27.86	27.98	27.07	27.12	420236
2016-02-09	27.02	27.95	27.00	27.68	470102
2016-02-10	27.94	28.02	27.57	27.67	202079
2016-02-11	27.27	27.79	26.90	27.01	358172
2016-02-12	27.14	27.68	27.10	27.68	202414
2016-02-16	28.21	28.33	27.75	28.18	273280
2016-02-17	28.44	28.90	28.05	28.60	343502
2016-02-18	28.64	28.74	28.29	28.45	319447
2016-02-19	28.36	28.41	27.65	27.66	273511
2016-02-22	27.86	28.15	27.51	27.96	361320
2016-02-23	27.80	27.96	27.20	27.59	167909
2016-02-24	27.40	27.98	27.10	27.90	297435
2016-02-25	27.90	28.68	27.75	28.12	426776
2016-02-26	28.40	29.10	28.40	28.83	212645
2016-02-29	28.79	29.50	28.55	29.42	262715
2016-03-01	29.70	29.85	29.32	29.71	240352
2016-03-02	29.47	30.24	29.47	29.99	420657
2016-03-03	30.00	30.55	30.00	30.18	246563
2016-03-04	30.25	30.88	29.13	29.69	393128
2016-03-07	29.47	29.98	29.25	29.85	274172
2016-03-08	29.89	29.89	29.28	29.42	281101
2016-03-09	29.43	30.50	29.43	30.42	451984
2016-03-10	30.50	30.75	30.01	30.52	455387
2016-03-11	30.62	30.72	30.39	30.67	222315
2016-03-14	30.74	30.74	30.46	30.73	152890
2016-03-15	30.75	30.75	30.10	30.72	218412
2016-03-16	30.74	31.23	30.55	30.99	235754
2016-03-17	31.14	31.53	30.67	31.26	351924
2016-03-18	31.49	31.50	31.00	31.18	248182
2016-03-21	31.17	31.50	31.01	31.19	186048
2016-03-22	31.20	31.46	31.01	31.35	369809
2016-03-23	31.25	31.32	30.86	30.90	150109
2016-03-24	30.75	31.14	30.46	30.94	160870
2016-03-28	31.05	31.25	30.75	30.97	183660
2016-03-29	30.84	31.46	30.70	31.33	250106
2016-03-30	31.43	31.57	31.27	31.46	275419
2016-03-31	31.37	31.46	31.13	31.35	273487
2016-04-01	31.14	31.42	31.03	31.27	215443
2016-04-04	31.25	31.32	30.87	30.87	202409
2016-04-05	30.66	31.08	30.42	30.57	177478
2016-04-06	30.47	31.02	30.47	30.74	145106
2016-04-07	30.62	30.85	30.33	30.52	142956
2016-04-08	30.82	30.96	30.59	30.75	131524
2016-04-11	30.90	31.10	30.80	30.97	123436
2016-04-12	31.07	31.40	30.89	31.23	167537
2016-04-13	31.42	31.50	31.20	31.32	159796
2016-04-14	31.49	31.64	31.33	31.48	177146
2016-04-15	31.65	31.65	31.43	31.51	157281
2016-04-18	31.64	32.19	31.33	31.47	379726
2016-04-19	31.35	31.47	30.83	31.37	227872
2016-04-20	31.41	31.47	30.92	31.32	177864
2016-04-21	31.15	31.50	31.02	31.17	180042
2016-04-22	31.18	31.55	31.16	31.44	151672
2016-04-25	31.55	31.88	31.22	31.62	205630
2016-04-26	31.75	32.08	31.49	31.82	265585
2016-04-27	31.59	31.79	31.42	31.65	228109
2016-04-28	31.44	31.65	31.28	31.29	326074
2016-04-29	31.24	31.36	30.91	31.22	278145
2016-05-02	31.14	31.34	31.10	31.23	165393
2016-05-03	31.12	31.14	30.57	31.11	137635
2016-05-04	31.15	31.24	30.89	31.17	103360
2016-05-05	31.20	31.25	30.82	30.87	140829
2016-05-06	30.88	31.65	30.88	31.49	330651
2016-05-09	31.63	31.75	31.25	31.63	178549
2016-05-10	31.63	31.88	31.63	31.88	174390
2016-05-11	31.83	32.20	31.80	31.91	211345
2016-05-12	32.14	32.19	31.66	31.87	210857
2016-05-13	32.00	32.03	31.76	31.76	329585
2016-05-16	31.93	32.07	31.77	32.05	256080
2016-05-17	32.05	32.25	31.87	32.24	255436
2016-05-18	32.06	32.11	31.62	31.85	213216
2016-05-19	31.80	31.80	31.04	31.45	225603
2016-05-20	31.42	31.70	31.36	31.45	146779
2016-05-23	31.45	31.76	31.42	31.46	168176
2016-05-24	31.49	31.86	31.49	31.75	192656
2016-05-25	31.75	32.17	31.73	32.00	239347
2016-05-26	32.08	32.23	31.92	32.11	157653
2016-05-27	32.00	32.39	32.00	32.18	122056
2016-05-31	32.22	32.37	32.13	32.16	193567
2016-06-01	32.25	32.90	32.18	32.90	322878
2016-06-02	32.68	32.86	32.40	32.57	320861
2016-06-03	32.54	32.85	32.50	32.72	224787
2016-06-06	32.72	33.12	32.59	32.76	403448
2016-06-07	32.77	33.00	32.50	32.50	311843
2016-06-08	32.60	32.89	32.57	32.66	237647
2016-06-09	32.65	32.89	32.55	32.84	333020
2016-06-10	32.62	32.88	32.50	32.57	286593
2016-06-13	32.50	32.73	32.48	32.57	309862
2016-06-14	32.50	32.55	32.22	32.41	211344
2016-06-15	32.50	32.59	32.38	32.23	246826
2016-06-16	31.98	32.39	31.88	32.33	173346
2016-06-17	32.33	32.57	32.30	32.50	145945
2016-06-20	32.64	32.74	32.52	32.52	235373
2016-06-21	32.52	32.65	32.34	32.51	168016
2016-06-22	32.58	32.70	32.45	32.60	145588
2016-06-23	32.69	33.00	32.60	32.86	272163
2016-06-24	31.85	32.81	31.72	32.76	466676
2016-06-27	32.74	32.85	31.85	31.88	459484
2016-06-28	32.22	32.64	32.11	32.23	291641
2016-06-29	32.60	32.82	32.37	32.82	247743
2016-06-30	32.84	32.88	32.54	32.85	190778
2016-07-01	32.82	33.00	32.58	32.87	199282
2016-07-05	32.67	32.81	32.56	32.72	173690
2016-07-06	32.72	32.77	32.50	32.72	232837
2016-07-07	32.70	32.80	32.51	32.70	182108
2016-07-08	32.68	32.80	32.55	32.61	213018
2016-07-11	32.65	32.82	32.57	32.65	157111
2016-07-12	32.65	33.00	32.62	32.82	287454
2016-07-13	32.83	32.99	32.75	32.86	293480
2016-07-14	32.98	33.00	32.67	32.94	281820
2016-07-15	33.00	33.20	32.77	33.04	397174
2016-07-18	33.01	33.49	33.01	33.19	319510
2016-07-19	33.25	33.35	32.96	33.25	198697
2016-07-20	33.26	33.26	32.90	33.14	156575
2016-07-21	33.14	33.34	32.80	33.04	238354
2016-07-22	33.00	33.23	32.93	33.13	128632
2016-07-25	33.15	33.35	33.01	33.18	210593
2016-07-26	33.06	33.35	33.05	33.07	190613
2016-07-27	33.06	33.31	33.06	33.27	163619
2016-07-28	33.27	33.39	33.17	33.28	171254
2016-07-29	33.18	33.45	33.18	33.45	216641
2016-08-01	33.46	33.75	33.20	33.39	533735
2016-08-02	33.49	33.60	33.04	33.25	339418
2016-08-03	33.30	33.91	33.28	33.89	348827
2016-08-04	33.95	33.95	33.68	33.90	208605
2016-08-05	33.92	34.00	33.75	33.97	162441
2016-08-08	34.00	34.36	33.97	34.13	249320
2016-08-09	34.15	34.70	34.15	34.56	392688
2016-08-10	34.65	34.69	34.08	34.35	403140
2016-08-11	34.47	34.47	34.15	34.29	215320
2016-08-12	34.54	34.54	34.24	34.35	165537
2016-08-15	34.46	34.46	34.20	34.29	387003
2016-08-16	34.41	34.41	34.20	34.06	170554
2016-08-17	34.05	34.21	33.90	34.02	182918
2016-08-18	34.08	34.39	33.95	34.24	314407
2016-08-19	34.24	34.32	33.90	34.18	232524
2016-08-22	34.17	34.20	33.95	34.09	212247
2016-08-23	34.23	34.35	34.03	34.11	206973
2016-08-24	34.11	34.24	33.84	34.08	284287
2016-08-25	34.05	34.24	33.90	33.93	332278
2016-08-26	34.00	34.26	33.93	34.12	212167
2016-08-29	34.15	34.45	34.00	34.45	186649
2016-08-30	34.47	34.56	34.35	34.53	210313
2016-08-31	34.50	34.50	34.10	34.36	254341
2016-09-01	34.36	34.40	33.95	34.28	293120
2016-09-02	34.30	34.49	34.20	34.47	196987
2016-09-06	34.51	34.65	34.45	34.57	215236
2016-09-07	34.50	34.65	34.36	34.58	166310
2016-09-08	34.55	34.72	34.43	34.59	193659
2016-09-09	34.57	34.57	34.05	34.15	344101
2016-09-12	34.01	34.46	33.90	34.29	297848
2016-09-13	34.22	34.25	33.72	33.73	325150
2016-09-14	33.85	33.88	33.44	33.80	233389
2016-09-15	33.80	34.17	33.68	34.14	171928
2016-09-16	34.00	34.46	33.89	34.40	318770
2016-09-19	34.38	34.47	33.82	33.89	342771
2016-09-20	34.07	34.32	33.98	34.09	181092
2016-09-21	34.23	34.34	34.11	34.28	142173
2016-09-22	34.49	34.49	34.20	34.36	130953
2016-09-23	34.28	34.28	33.98	34.05	291252
2016-09-26	34.13	34.35	34.00	34.11	149821
2016-09-27	34.15	34.34	34.01	34.23	138759
2016-09-28	34.25	34.44	34.17	34.39	116049
2016-09-29	34.33	34.55	34.20	34.42	263269
2016-09-30	34.53	34.58	34.33	34.33	349344
2016-10-03	34.30	34.48	34.21	34.33	296726
2016-10-04	34.36	34.53	34.33	34.42	154081
2016-10-05	34.40	34.53	34.40	34.44	141248
2016-10-06	34.44	34.75	34.22	34.51	256691
2016-10-07	34.62	34.64	34.26	34.47	126961
2016-10-10	34.65	34.68	34.41	34.50	113035
2016-10-11	34.45	34.62	34.34	34.39	215161
2016-10-12	34.35	34.62	34.35	34.43	237273
2016-10-13	34.35	34.49	34.00	34.16	264065
2016-10-14	34.24	34.30	33.52	33.59	320606
2016-10-17	33.60	33.66	33.13	33.26	288244
2016-10-18	33.40	33.40	33.14	33.21	235607
2016-10-19	33.25	33.88	33.15	33.78	189794
2016-10-20	33.53	33.62	33.07	33.29	287987
2016-10-21	33.32	33.77	33.25	33.69	122059
2016-10-24	33.70	34.15	33.70	34.04	206069
2016-10-25	34.03	34.30	34.03	34.29	158937
2016-10-26	34.09	34.29	33.90	34.17	150584
2016-10-27	34.25	34.31	33.87	33.88	183496
2016-10-28	33.89	34.23	33.80	34.05	207151
2016-10-31	34.15	34.15	33.54	33.56	185620
2016-11-01	33.62	33.95	33.17	33.32	184125
2016-11-02	33.33	33.35	32.52	32.65	365521
2016-11-03	32.52	32.52	32.12	32.23	324170
2016-11-04	32.30	33.13	32.18	32.98	262279
2016-11-07	33.10	33.97	33.10	33.87	306724
2016-11-08	33.79	34.09	33.66	33.99	283388
2016-11-09	33.56	34.50	33.50	34.21	368731
2016-11-10	34.55	36.00	34.45	36.00	878891
2016-11-11	35.85	36.95	35.63	36.81	522653
2016-11-14	36.89	36.91	36.17	36.40	401705
2016-11-15	36.43	36.48	36.04	36.28	370465
2016-11-16	36.32	36.39	35.92	35.91	354594
2016-11-17	35.83	36.39	35.81	36.31	334781
2016-11-18	36.30	36.51	36.12	36.51	306825
2016-11-21	36.44	36.59	35.93	36.10	318422
2016-11-22	36.11	36.17	35.66	35.74	303435
2016-11-23	35.87	36.23	35.75	36.14	269352
2016-11-25	36.27	36.54	36.10	36.54	215620
2016-11-28	36.50	36.50	36.06	36.18	323021
2016-11-29	36.15	36.38	36.00	36.15	321792
2016-11-30	36.43	36.45	36.16	36.42	274052
2016-12-01	36.45	36.65	36.37	36.56	209226
2016-12-02	36.66	36.66	35.90	36.07	341010
2016-12-05	36.25	36.41	36.11	36.41	233441
2016-12-06	36.54	36.54	36.17	36.37	278320
2016-12-07	36.21	36.54	36.03	36.43	215760
2016-12-08	36.48	36.70	36.41	36.63	342627
2016-12-09	36.63	36.66	36.40	36.56	393326
2016-12-12	36.75	37.18	36.63	36.85	527733
2016-12-13	36.87	36.95	36.18	36.35	548747
2016-12-14	36.39	36.42	36.07	36.18	278661
2016-12-15	36.21	36.66	36.18	36.39	262062
2016-12-16	36.43	36.69	36.41	36.50	212667
2016-12-19	36.64	36.80	36.51	36.78	251569
2016-12-20	36.96	37.26	36.95	37.04	340167
2016-12-21	37.15	37.40	37.03	37.25	224862
2016-12-22	37.46	37.51	36.90	37.28	246094
2016-12-23	37.48	37.48	37.22	37.36	186254
2016-12-27	37.57	37.57	37.20	37.16	337054
2016-12-28	37.13	37.14	36.63	36.73	225266
2016-12-29	36.62	37.10	36.62	36.82	225435
2016-12-30	37.05	37.10	36.69	36.77	200264
2017-01-03	37.01	37.14	36.50	36.74	415457
2017-01-04	36.75	37.16	36.75	37.00	560931
2017-01-05	37.15	37.17	36.73	36.93	338361
2017-01-06	36.90	37.06	36.79	36.83	217707
2017-01-09	36.71	36.80	36.35	36.39	347260
2017-01-10	36.35	36.64	36.35	36.50	256193
2017-01-11	36.43	36.75	36.41	36.71	314998
2017-01-12	36.79	36.96	36.55	36.93	279350
2017-01-13	37.01	37.16	36.75	36.87	261830
2017-01-17	36.88	37.03	36.77	36.76	578350
2017-01-18	36.88	36.90	36.60	36.85	218661
2017-01-19	36.73	36.95	36.56	36.76	267504
2017-01-20	36.56	36.83	36.37	36.75	293697
2017-01-23	36.70	36.71	36.37	36.47	341086
2017-01-24	36.38	36.46	36.21	36.32	387914
2017-01-25	36.31	36.44	36.15	36.25	329287
2017-01-26	36.12	36.24	35.96	35.99	347269
2017-01-27	35.96	36.00	35.71	35.88	386287
2017-01-30	35.80	35.85	35.42	35.67	482896
2017-01-31	35.63	35.68	35.25	35.39	325538
2017-02-01	35.47	36.20	35.45	36.11	386225
2017-02-02	36.17	36.25	36.01	36.21	223293
2017-02-03	36.38	36.67	36.22	36.49	380236
2017-02-06	36.50	36.74	36.38	36.73	236076
2017-02-07	36.80	36.80	36.42	36.66	197034
2017-02-08	36.69	36.76	36.41	36.75	197644
2017-02-09	36.90	37.04	36.54	36.70	319835
2017-02-10	36.82	36.92	36.70	36.91	290003
2017-02-13	36.95	37.07	36.92	37.05	206009
2017-02-14	37.09	37.30	36.92	37.29	215334
2017-02-15	37.35	37.43	37.16	37.43	220426
2017-02-16	37.45	37.46	37.25	37.20	287179
2017-02-17	37.05	37.26	36.95	37.26	222939
2017-02-21	37.28	37.49	37.28	37.47	185563
2017-02-22	37.27	37.45	37.21	37.42	176374
2017-02-23	37.49	37.50	37.27	37.43	189557
2017-02-24	37.57	37.57	37.00	37.48	230992
2017-02-27	37.23	37.35	37.01	37.02	345779
2017-02-28	37.00	37.03	36.81	36.99	319131
2017-03-01	37.35	37.42	36.86	36.87	320219
2017-03-02	36.87	37.06	36.82	36.92	256446
2017-03-03	36.92	37.24	36.84	37.13	214271
2017-03-06	36.99	37.13	36.84	37.00	164197
2017-03-07	37.14	37.14	36.85	36.99	178983
2017-03-08	37.11	37.20	36.83	36.83	224169
2017-03-09	36.82	36.95	36.60	36.62	188659
2017-03-10	36.61	37.06	36.61	36.96	187867
2017-03-13	36.99	37.24	36.96	37.15	223779
2017-03-14	37.09	37.22	37.00	37.11	168219
2017-03-15	37.29	37.63	37.26	37.57	236041
2017-03-16	37.57	37.72	37.33	37.15	551280
2017-03-17	37.17	37.75	37.10	37.72	349319
2017-03-20	37.74	37.75	37.52	37.62	178286
2017-03-21	37.77	37.77	37.03	37.08	252022
2017-03-22	37.02	37.17	36.88	36.88	238762
2017-03-23	36.92	37.27	36.89	36.96	186812
2017-03-24	36.99	37.38	36.85	37.20	168574
2017-03-27	37.06	37.44	36.92	37.34	194671
2017-03-28	37.38	38.00	37.35	37.73	281332
2017-03-29	37.70	37.99	37.64	37.85	220951
2017-03-30	37.90	38.38	37.80	38.26	213878
2017-03-31	38.28	38.41	38.08	38.27	377932
2017-04-03	38.30	38.59	38.20	38.40	259000
2017-04-04	38.40	38.55	38.26	38.39	281498
2017-04-05	38.55	38.66	38.01	38.08	285222
2017-04-06	38.01	38.32	38.01	38.24	258356
2017-04-07	38.18	38.53	38.13	38.34	207851
2017-04-10	38.44	38.65	38.28	38.44	245798
2017-04-11	38.52	38.70	38.45	38.69	212276
2017-04-12	38.69	39.00	38.63	38.72	278204
2017-04-13	38.80	38.87	38.50	38.54	293672
2017-04-17	38.73	39.06	38.64	38.82	271632
2017-04-18	38.73	38.99	38.70	38.84	259823
2017-04-19	38.99	39.12	38.78	38.84	128428
2017-04-20	38.93	39.23	38.82	39.13	174465
2017-04-21	39.30	39.68	39.21	39.50	258728
2017-04-24	39.88	39.95	39.55	39.56	187654
2017-04-25	39.68	39.98	39.65	39.80	195175
2017-04-26	39.99	40.15	39.82	39.92	204202
2017-04-27	40.01	40.43	39.93	40.39	231320
2017-04-28	40.47	40.86	39.99	40.04	469458
2017-05-01	40.22	40.35	39.93	40.13	224668
2017-05-02	40.12	40.46	40.03	40.36	207603
2017-05-03	40.00	40.53	39.59	39.99	407806
2017-05-04	40.00	40.20	39.28	39.35	472397
2017-05-05	39.35	40.49	39.35	40.28	325128
2017-05-08	40.36	40.45	39.81	40.01	303004
2017-05-09	40.08	40.08	39.71	39.89	203317
2017-05-10	39.00	39.50	37.14	37.80	1471451
2017-05-11	37.69	38.34	37.56	38.20	398293
2017-05-12	38.22	38.59	38.22	38.40	254857
2017-05-15	38.65	38.83	38.40	38.49	454990
2017-05-16	38.68	38.79	38.42	38.25	322421
2017-05-17	37.94	38.24	37.76	38.14	370780
2017-05-18	38.04	38.20	37.80	38.08	233636
2017-05-19	38.11	38.40	37.94	38.17	289654
2017-05-22	38.40	38.40	38.18	38.27	237286
2017-05-23	38.44	38.64	38.28	38.52	168365
2017-05-24	38.62	38.70	38.46	38.63	136007
2017-05-25	38.68	38.87	38.51	38.51	198536
2017-05-26	38.50	38.64	38.40	38.52	255581
2017-05-30	38.52	38.74	38.32	38.40	178654
2017-05-31	38.40	38.42	38.03	38.12	292025
2017-06-01	38.15	38.74	38.11	38.71	176859
2017-06-02	38.66	38.88	38.49	38.52	210998
2017-06-05	38.55	38.77	38.32	38.55	219666
2017-06-06	38.45	38.54	38.18	38.34	294491
2017-06-07	38.28	38.50	38.06	38.10	175004
2017-06-08	38.10	38.41	38.08	38.20	128427
2017-06-09	38.28	38.91	38.28	38.60	263720
2017-06-12	38.84	39.25	38.65	39.22	284561
2017-06-13	39.35	39.44	38.81	38.97	259237
2017-06-14	39.09	39.19	38.79	38.81	223876
2017-06-15	38.70	38.86	38.53	38.83	164423
2017-06-16	38.90	39.00	38.81	38.99	217236
2017-06-19	39.10	39.20	38.66	38.72	314389
2017-06-20	38.51	38.78	38.30	38.37	223774
2017-06-21	38.50	38.76	38.38	38.49	159399
2017-06-22	38.60	38.65	38.41	38.46	120100
2017-06-23	38.62	38.95	38.49	38.85	151912
2017-06-26	38.90	39.00	38.72	38.93	192338
2017-06-27	38.99	39.26	38.81	38.66	224576
2017-06-28	38.82	38.88	38.41	38.66	237587
2017-06-29	38.72	38.82	38.41	38.80	231232
2017-06-30	38.89	38.89	38.33	38.46	253392
2017-07-03	38.48	38.68	38.06	38.13	165195
2017-07-05	38.21	38.36	38.06	38.31	209679
2017-07-06	38.30	38.45	38.16	38.31	157890
2017-07-07	38.34	38.55	38.21	38.39	110569
2017-07-10	38.39	38.68	38.32	38.43	162474
2017-07-11	38.47	38.74	38.42	38.58	155405
2017-07-12	38.58	38.74	38.50	38.62	138724
2017-07-13	38.74	38.74	38.50	38.58	147276
2017-07-14	38.65	38.74	38.58	38.68	128973
2017-07-17	38.60	38.92	38.55	38.54	189889
2017-07-18	38.35	38.75	38.31	38.65	195821
2017-07-19	38.67	38.88	38.52	38.58	181341
2017-07-20	38.46	38.71	38.41	38.57	113492
2017-07-21	38.62	38.78	38.54	38.54	127157
2017-07-24	38.52	38.68	38.50	38.58	134952
2017-07-25	38.68	38.78	38.64	38.69	100083
2017-07-26	38.75	38.97	38.70	38.80	136104
2017-07-27	38.84	38.93	38.71	38.88	111947
2017-07-28	38.86	38.96	38.55	38.69	146255
2017-07-31	38.65	38.83	38.56	38.75	162664
2017-08-01	38.80	38.97	38.77	38.84	136895
2017-08-02	38.93	39.42	38.80	39.40	239341
2017-08-03	39.45	39.49	39.20	39.30	206350
2017-08-04	39.28	39.47	38.53	39.25	230245
2017-08-07	39.48	40.27	39.42	39.85	305474
2017-08-08	39.93	40.40	39.91	40.22	283545
2017-08-09	40.08	40.60	39.94	40.40	278480
2017-08-10	40.32	40.38	39.89	39.89	192422
2017-08-11	39.55	40.00	39.10	39.86	288110
2017-08-14	40.05	40.34	40.00	40.27	153472
2017-08-15	40.36	40.42	40.15	40.28	207589
2017-08-16	40.33	40.42	40.03	39.86	202577
2017-08-17	39.91	40.13	39.58	39.58	171909
2017-08-18	39.49	39.55	39.11	39.28	222933
2017-08-21	39.15	39.25	39.06	39.12	147340
2017-08-22	39.15	39.40	39.10	39.33	124201
2017-08-23	39.19	39.48	39.19	39.35	127665
2017-08-24	39.42	39.47	39.30	39.37	186403
2017-08-25	39.38	39.50	39.35	39.40	147210
2017-08-28	39.51	39.60	39.26	39.31	161478
2017-08-29	39.32	39.70	39.21	39.41	234664
2017-08-30	39.57	39.60	39.30	39.44	196258
2017-08-31	39.56	39.62	39.19	39.19	290381
2017-09-01	39.30	39.63	39.20	39.48	239908
2017-09-05	39.50	39.52	39.04	39.17	252285
2017-09-06	39.22	39.34	39.05	39.20	224111
2017-09-07	39.25	39.30	39.01	39.03	148318
2017-09-08	39.00	39.30	38.96	39.23	157888
2017-09-11	39.37	39.58	39.34	39.41	144129
2017-09-12	39.44	39.73	39.35	39.54	190768
2017-09-13	39.54	40.09	39.54	39.98	555678
2017-09-14	40.20	40.21	39.82	40.01	196849
2017-09-15	40.05	40.08	39.76	39.95	252450
2017-09-18	40.02	40.12	39.85	39.91	179352
2017-09-19	40.00	40.07	39.90	39.75	165951
2017-09-20	39.82	39.96	39.66	39.76	150265
2017-09-21	39.83	39.93	39.61	39.71	148298
2017-09-22	39.81	39.93	39.70	39.92	113118
2017-09-25	39.90	39.90	39.58	39.75	156266
2017-09-26	39.75	39.80	39.60	39.61	176699
2017-09-27	39.73	39.76	39.36	39.60	214587
2017-09-28	39.50	39.69	39.37	39.65	204019
2017-09-29	39.55	39.85	39.55	39.75	268556
2017-10-02	39.63	39.86	39.50	39.80	305784
2017-10-03	39.83	40.02	39.75	39.96	175495
2017-10-04	40.00	40.08	39.88	40.00	169422
2017-10-05	40.04	40.04	39.75	39.96	167382
2017-10-06	39.98	40.05	39.85	39.94	144572
2017-10-09	40.00	40.04	39.87	39.96	1982703
2017-10-10	39.96	40.00	39.85	39.90	191991
2017-10-11	39.92	39.98	39.64	39.72	185198
2017-10-12	39.70	40.10	39.70	39.75	228859
2017-10-13	39.81	39.93	39.72	39.91	191399
2017-10-16	39.90	40.20	39.90	40.17	192711
2017-10-17	40.25	40.26	39.93	40.07	167991
2017-10-18	40.13	40.40	40.10	40.17	202181
2017-10-19	40.15	40.30	39.95	40.25	146906
2017-10-20	40.37	40.53	40.30	40.49	209810
2017-10-23	40.61	40.61	40.40	40.40	154168
2017-10-24	40.60	40.64	40.32	40.39	154210
2017-10-25	40.42	40.45	39.70	39.86	246480
2017-10-26	39.86	40.09	39.79	39.96	155539
2017-10-27	40.00	40.38	39.90	40.30	126014
2017-10-30	40.43	40.58	40.37	40.43	140603
2017-10-31	40.32	40.49	40.09	40.17	241048
2017-11-01	40.25	40.25	40.02	40.08	109870
2017-11-02	40.29	40.29	39.77	40.10	254557
2017-11-03	40.20	41.06	40.17	40.96	225330
2017-11-06	41.10	41.21	40.98	41.10	210977
2017-11-07	41.79	41.79	41.33	41.46	201452
2017-11-08	41.52	41.63	41.26	41.55	209414
2017-11-09	41.65	41.70	41.07	41.10	226751
2017-11-10	41.00	41.20	40.34	40.71	239000
2017-11-13	40.41	40.72	40.39	40.50	210775
2017-11-14	40.52	40.77	40.41	40.70	175277
2017-11-15	40.50	40.59	40.20	40.37	238932
2017-11-16	40.68	40.88	40.50	40.58	184480
2017-11-17	40.58	41.05	40.43	41.04	279424
2017-11-20	41.00	41.00	40.54	40.63	223444
2017-11-21	40.70	40.70	40.49	40.52	193031
2017-11-22	40.52	40.65	40.25	40.39	147983
2017-11-24	40.46	40.66	40.32	40.42	84310
2017-11-27	40.43	40.66	40.30	40.55	225191
2017-11-28	40.55	40.61	40.40	40.56	130911
2017-11-29	40.56	40.75	40.40	40.47	119315
2017-11-30	40.56	40.68	40.25	40.35	205716
2017-12-01	40.37	40.44	39.64	40.12	275563
2017-12-04	40.30	40.36	39.80	39.97	296951
2017-12-05	40.15	40.19	39.85	39.91	201637
2017-12-06	39.99	40.37	39.96	40.18	197295
2017-12-07	40.18	40.35	40.13	40.24	273214
2017-12-08	40.35	40.51	40.21	40.46	218432
2017-12-11	40.46	40.68	40.33	40.49	177227
2017-12-12	40.49	40.56	40.22	40.26	156139
2017-12-13	40.25	40.75	40.18	40.53	295954
2017-12-14	40.64	40.77	40.45	40.55	195209
2017-12-15	40.73	40.82	40.47	40.70	307352
2017-12-18	40.72	40.77	40.23	40.32	265352
2017-12-19	40.38	40.42	39.68	39.71	328013
2017-12-20	39.78	39.97	39.58	39.76	201365
2017-12-21	39.84	40.17	39.81	40.01	164640
2017-12-22	40.14	40.37	40.07	40.22	137399
2017-12-26	40.14	40.34	40.02	40.18	130118
2017-12-27	40.36	40.39	40.14	40.11	162891
2017-12-28	40.17	40.21	39.88	40.03	244531
2017-12-29	40.05	40.06	39.72	39.73	254462
2018-01-02	39.72	39.93	39.24	39.90	325940
2018-01-03	39.90	39.96	39.78	39.88	209991
2018-01-04	39.97	40.05	39.60	39.61	221433
2018-01-05	39.65	39.73	39.30	39.38	332545
2018-01-08	39.38	39.41	39.03	39.31	423067
2018-01-09	39.23	39.41	38.59	38.62	597761
2018-01-10	38.54	38.58	38.00	38.20	549837
2018-01-11	38.06	38.16	37.22	38.12	755064
2018-01-12	38.25	38.87	38.15	38.78	790200
2018-01-16	39.30	39.41	39.02	39.04	518975
2018-01-17	39.17	39.37	39.06	39.12	327721
2018-01-18	39.04	39.10	38.65	38.81	366953
2018-01-19	38.78	38.95	38.70	38.81	203856
2018-01-22	38.75	38.92	38.71	38.88	270587
2018-01-23	38.90	39.10	38.86	38.99	259268
2018-01-24	39.11	39.17	38.92	38.98	241878
2018-01-25	38.95	39.06	38.90	39.00	193258
2018-01-26	39.04	39.10	38.86	39.04	176005
2018-01-29	39.03	39.04	38.76	38.81	292184
2018-01-30	38.80	38.81	38.35	38.37	307584
2018-01-31	38.48	38.49	37.81	37.96	397881
2018-02-01	37.96	38.35	37.81	38.22	228829
2018-02-02	38.00	38.04	37.36	37.40	322428
2018-02-05	37.16	37.19	34.37	35.85	1226521
2018-02-06	35.26	36.77	35.03	36.61	652415
2018-02-07	36.60	37.20	36.60	36.92	449815
2018-02-08	37.06	37.27	36.41	36.41	286794
2018-02-09	36.68	37.14	35.82	36.25	457334
2018-02-12	36.51	37.07	36.38	36.87	352403
2018-02-13	36.65	37.17	36.65	37.12	192714
2018-02-14	37.07	37.38	36.94	37.27	255091
2018-02-15	37.37	37.42	36.70	36.96	313016
2018-02-16	36.91	37.19	36.82	36.88	312201
2018-02-20	36.88	36.99	36.36	36.27	382153
2018-02-21	36.31	36.36	35.83	35.84	343001
2018-02-22	35.89	36.12	35.64	35.70	242488
2018-02-23	35.80	36.29	35.80	36.02	308020
2018-02-26	36.11	36.56	35.85	36.56	445411
2018-02-27	36.61	36.70	35.87	35.87	272842
2018-02-28	36.00	36.29	35.59	35.59	396428
2018-03-01	35.60	35.91	35.18	35.41	300387
2018-03-02	35.32	35.83	35.22	35.78	401410
2018-03-05	35.61	36.44	35.61	36.34	280326
2018-03-06	36.48	36.66	36.30	36.66	182598
2018-03-07	36.48	36.66	36.32	36.59	188491
2018-03-08	36.75	36.86	36.47	36.81	217528
2018-03-09	37.00	37.00	36.74	36.95	220231
2018-03-12	37.02	37.16	36.76	37.01	224881
2018-03-13	37.03	37.72	37.01	37.41	497406
2018-03-14	37.52	37.52	37.02	37.05	170687
2018-03-15	37.07	37.14	36.59	36.77	200831
2018-03-16	36.81	37.24	36.81	36.91	258769
2018-03-19	36.81	36.99	36.73	36.76	188880
2018-03-20	36.82	37.01	36.75	36.87	219211
2018-03-21	36.81	37.08	36.71	36.88	174951
2018-03-22	36.71	37.60	36.71	37.28	253665
2018-03-23	37.29	37.33	36.65	36.65	311275
2018-03-26	37.10	37.17	36.93	37.12	217134
2018-03-27	37.20	37.28	36.73	37.04	297746
2018-03-28	37.29	37.29	36.65	36.86	284223
2018-03-29	36.90	37.17	36.89	36.90	372219
2018-04-02	36.96	37.03	36.53	36.76	193197
2018-04-03	36.88	37.20	36.85	37.06	180574
2018-04-04	36.79	37.42	36.75	37.27	175486
2018-04-05	37.44	37.91	37.28	37.70	426758
2018-04-06	37.55	37.64	37.20	37.30	294341
2018-04-09	37.45	37.45	37.08	37.11	249738
2018-04-10	37.32	37.42	37.05	37.15	249075
2018-04-11	37.12	37.35	37.04	37.06	157296
2018-04-12	37.24	37.43	37.01	37.04	262246
2018-04-13	37.11	37.24	36.85	37.00	189147
2018-04-16	37.11	37.33	37.05	37.30	170252
2018-04-17	37.55	37.76	37.34	37.57	218924
2018-04-18	37.59	37.73	37.47	37.36	262977
2018-04-19	37.40	37.63	37.24	37.30	146500
2018-04-20	37.33	37.37	37.02	37.30	208558
2018-04-23	37.30	37.40	37.05	37.17	227235
2018-04-24	37.31	37.42	37.23	37.34	211495
2018-04-25	37.31	37.50	37.21	37.27	145495
2018-04-26	37.30	37.48	37.30	37.37	166514
2018-04-27	37.37	37.78	37.30	37.71	131727
2018-04-30	37.89	38.12	37.71	37.76	263077
2018-05-01	37.75	37.77	37.44	37.66	140314
2018-05-02	37.66	37.89	37.55	37.62	157881
2018-05-03	37.60	37.91	37.52	37.81	145600
2018-05-04	37.81	38.86	37.81	38.57	275400
2018-05-07	38.85	38.88	38.48	38.79	287168
2018-05-08	38.70	38.90	38.56	38.80	220512
2018-05-09	38.73	38.75	38.27	38.57	312818
2018-05-10	38.57	38.80	38.47	38.73	219730
2018-05-11	38.65	38.86	38.65	38.70	178660
2018-05-14	38.79	38.81	38.57	38.58	262243
2018-05-15	38.53	38.63	38.40	38.50	305486
2018-05-16	38.55	38.63	38.30	38.32	276414
2018-05-17	38.39	38.61	38.36	38.23	273473
2018-05-18	38.29	38.48	38.22	38.35	164046
2018-05-21	38.42	38.60	38.32	38.46	177993
2018-05-22	38.47	38.59	38.40	38.51	143211
2018-05-23	38.43	38.59	38.32	38.58	157942
2018-05-24	38.50	38.58	38.36	38.47	233228
2018-05-25	38.39	38.52	38.31	38.46	129178
2018-05-29	38.47	38.61	38.33	38.44	201333
2018-05-30	38.63	38.63	38.44	38.50	184134
2018-05-31	38.55	38.56	38.30	38.42	229586
2018-06-01	38.48	38.55	38.37	38.44	162393
2018-06-04	38.52	38.57	38.35	38.52	226986
2018-06-05	38.48	38.57	38.40	38.54	188529
2018-06-06	38.54	38.64	38.32	38.64	209854
2018-06-07	38.64	38.74	38.55	38.67	204643
2018-06-08	38.67	38.75	38.58	38.73	187819
2018-06-11	38.80	38.82	38.65	38.76	270256
2018-06-12	38.76	38.79	38.57	38.66	257498
2018-06-13	38.69	38.70	38.59	38.61	160352
2018-06-14	38.65	38.91	38.61	38.86	221934
2018-06-15	38.85	38.93	38.74	38.80	202311
2018-06-18	38.55	38.77	38.48	38.68	253067
2018-06-19	38.55	38.78	38.50	38.66	179476
2018-06-20	38.63	38.71	38.54	38.55	177249
2018-06-21	38.55	38.65	38.36	38.36	161931
2018-06-22	38.44	38.51	38.01	38.01	314693
2018-06-25	38.04	38.15	37.75	37.85	386125
2018-06-26	37.98	38.12	37.78	38.05	292217
2018-06-27	38.13	38.21	38.01	37.84	264956
2018-06-28	37.94	38.07	37.78	37.90	287685
2018-06-29	37.93	38.14	37.80	38.06	180572
2018-07-02	37.99	38.05	37.92	38.05	140240
2018-07-03	38.10	38.41	38.10	38.24	120323
2018-07-05	38.49	38.49	38.26	38.34	130393
2018-07-06	38.37	38.53	38.30	38.49	172456
2018-07-09	38.50	38.54	38.43	38.43	149855
2018-07-10	38.51	38.55	38.43	38.50	164672
2018-07-11	38.43	38.50	38.42	38.45	133595
2018-07-12	38.46	38.52	38.31	38.37	140559
2018-07-13	38.47	38.48	38.31	38.41	245879
2018-07-16	38.49	38.63	38.46	38.63	142650
2018-07-17	38.60	39.10	38.51	39.09	313291
2018-07-18	39.08	39.73	39.05	39.50	230569
2018-07-19	39.49	39.69	39.25	39.35	207241
2018-07-20	39.41	39.65	39.28	39.30	176144
2018-07-23	39.41	39.57	39.21	39.25	140865
2018-07-24	39.50	39.50	39.21	39.38	159362
2018-07-25	39.25	39.50	39.18	39.50	111647
2018-07-26	39.60	39.60	39.31	39.40	145509
2018-07-27	39.47	39.59	39.30	39.34	159022
2018-07-30	39.35	39.43	39.23	39.37	222415
2018-07-31	39.40	39.50	39.31	39.45	223981
2018-08-01	39.46	39.61	39.40	39.59	216916
2018-08-02	39.64	39.94	39.51	39.88	180184
2018-08-03	40.00	40.76	40.00	40.42	342012
2018-08-06	40.61	40.72	40.26	40.52	214972
2018-08-07	40.61	40.77	40.57	40.68	169527
2018-08-08	40.68	40.77	40.40	40.58	178195
2018-08-09	40.58	40.77	40.52	40.62	167489
2018-08-10	40.55	40.62	40.26	40.30	229577
2018-08-13	40.43	40.55	40.24	40.30	193502
2018-08-14	40.36	40.42	40.27	40.30	157396
2018-08-15	40.31	40.40	40.17	40.31	277830
2018-08-16	40.49	40.57	40.41	40.43	145998
2018-08-17	40.41	40.67	40.40	40.60	175747
2018-08-20	40.52	40.57	40.42	40.46	136028
2018-08-21	40.51	40.66	40.48	40.63	202152
2018-08-22	40.58	40.68	40.45	40.65	150318
2018-08-23	40.70	40.73	40.41	40.46	99455
2018-08-24	40.50	40.50	40.19	40.30	198082
2018-08-27	40.35	40.41	40.25	40.33	147414
2018-08-28	40.39	40.45	40.25	40.36	177255
2018-08-29	40.35	40.56	40.30	40.53	123523
2018-08-30	40.60	40.61	40.42	40.47	136332
2018-08-31	40.43	40.56	40.29	40.36	135324
2018-09-04	40.34	40.40	40.11	40.20	205546
2018-09-05	40.21	40.35	39.91	40.00	169910
2018-09-06	40.00	40.12	39.87	39.94	175595
2018-09-07	39.90	39.97	39.76	39.83	138471
2018-09-10	39.94	40.02	39.84	39.87	114393
2018-09-11	39.88	39.93	39.58	39.63	241619
2018-09-12	39.60	39.72	39.32	39.50	337007
2018-09-13	39.59	39.85	39.46	39.73	248388
2018-09-14	39.86	39.92	39.49	39.62	148285
2018-09-17	39.64	39.70	39.46	39.56	210279
2018-09-18	39.65	39.67	39.46	39.45	185916
2018-09-19	39.53	39.59	39.38	39.40	205635
2018-09-20	39.42	39.48	39.04	39.29	291191
2018-09-21	39.35	39.46	39.21	39.37	236266
2018-09-24	39.39	39.46	39.16	39.18	139050
2018-09-25	39.29	39.29	38.83	38.90	279050
2018-09-26	38.89	39.07	38.80	38.80	202824
2018-09-27	38.85	38.96	38.71	38.80	187830
2018-09-28	38.80	38.91	38.49	38.50	222872
2018-10-01	38.51	38.65	38.35	38.54	219978
2018-10-02	38.60	38.61	38.32	38.39	165415
2018-10-03	38.35	38.45	38.25	38.28	180783
2018-10-04	38.28	38.28	37.56	37.96	394676
2018-10-05	37.95	38.00	37.67	37.73	196700
2018-10-08	37.67	37.70	37.03	37.16	430702
2018-10-09	37.04	37.44	36.62	37.41	547908
2018-10-10	37.47	37.55	36.80	36.80	266191
2018-10-11	36.85	37.46	36.80	36.86	433333
2018-10-12	37.19	37.61	37.13	37.49	391284
2018-10-15	37.57	38.14	37.56	38.03	296024
2018-10-16	38.13	38.30	37.86	38.18	309222
2018-10-17	38.20	38.25	37.73	37.91	299640
2018-10-18	37.84	37.90	37.48	37.53	230900
2018-10-19	37.57	37.70	37.10	37.18	219784
2018-10-22	37.20	37.27	37.14	37.18	193936
2018-10-23	37.00	37.09	36.60	36.79	291879
2018-10-24	36.78	36.81	36.06	36.06	356845
2018-10-25	36.16	36.58	36.11	36.30	242384
2018-10-26	36.08	36.37	35.86	36.12	281331
2018-10-29	36.51	36.75	36.19	36.32	195021
2018-10-30	36.48	36.81	36.41	36.74	168166
2018-10-31	36.85	37.59	36.80	37.33	340767
2018-11-01	37.34	37.55	37.16	37.45	204155
2018-11-02	37.90	38.20	36.83	37.17	412976
2018-11-05	37.63	38.41	37.53	38.40	376824
2018-11-06	38.40	39.07	38.35	39.06	275374
2018-11-07	39.28	39.44	38.67	38.87	335812
2018-11-08	38.71	39.41	38.71	38.87	172005
2018-11-09	38.87	39.06	38.79	39.06	182015
2018-11-12	39.20	39.24	38.63	38.65	217971
2018-11-13	38.71	38.80	38.11	38.16	309911
2018-11-14	38.34	38.42	38.00	38.12	156348
2018-11-15	38.11	38.38	37.99	38.37	285147
2018-11-16	38.25	38.76	38.25	38.50	325418
2018-11-19	38.68	38.74	38.26	38.31	245133
2018-11-20	37.80	38.08	37.32	37.70	274009
2018-11-21	37.75	38.16	37.75	37.86	188447
2018-11-23	37.87	38.23	37.71	38.19	78046
2018-11-26	38.41	38.61	37.82	38.15	426891
2018-11-27	38.15	38.15	37.92	38.02	177391
2018-11-28	38.13	38.45	38.00	38.41	249868
2018-11-29	38.31	38.60	38.29	38.44	177954
2018-11-30	38.43	38.56	38.25	38.25	138510
2018-12-03	38.60	38.66	38.30	38.64	221433
2018-12-04	38.60	38.65	38.05	38.16	195788
2018-12-06	37.96	37.99	37.10	37.88	243982
2018-12-07	37.87	38.00	37.46	37.58	237257
2018-12-10	37.58	37.79	37.04	37.44	234480
2018-12-11	37.72	37.99	37.26	37.42	158934
2018-12-12	37.72	37.80	37.43	37.54	182140
2018-12-13	37.54	37.76	37.41	37.48	219991
2018-12-14	37.45	37.61	37.40	37.20	339477
2018-12-17	37.28	37.32	35.22	35.29	732616
2018-12-18	35.59	35.97	35.27	35.38	338232
2018-12-19	35.36	35.79	34.75	34.77	476058
2018-12-20	34.72	34.74	33.01	33.16	1036951
2018-12-21	33.00	33.69	32.75	32.75	701114
2018-12-24	32.54	32.82	31.95	32.58	361586
2018-12-26	32.66	34.16	32.66	34.09	492821
2018-12-27	33.86	34.48	33.51	34.28	411472
2018-12-28	34.41	35.00	34.41	34.71	401647
2018-12-31	34.60	34.85	33.57	33.81	582848
2019-01-02	33.52	34.68	33.43	34.17	272445
2019-01-03	34.00	34.52	33.99	33.99	235620
2019-01-04	34.31	34.99	34.30	34.87	222382
2019-01-07	34.98	35.94	34.79	35.66	315838
2019-01-08	36.02	36.17	35.73	36.03	223805
2019-01-09	36.15	36.21	35.60	35.92	329167
2019-01-10	35.84	36.42	35.73	36.15	270694
2019-01-11	36.00	36.49	35.95	36.34	124236
2019-01-14	36.35	36.82	36.30	36.49	216479
2019-01-15	36.45	36.71	36.40	36.71	205630
2019-01-16	36.85	37.29	36.78	36.80	281003
2019-01-17	36.75	37.06	36.71	36.82	190177
2019-01-18	36.94	37.20	36.83	37.04	202926
2019-01-22	37.00	37.04	36.37	36.50	301016
2019-01-23	36.55	36.66	36.29	36.64	147615
2019-01-24	36.69	36.95	36.62	36.73	150858
2019-01-25	36.84	37.00	36.65	36.80	178487
2019-01-28	36.73	36.80	36.52	36.60	191519
2019-01-29	36.61	36.78	36.35	36.41	272794
2019-01-30	36.56	36.78	36.41	36.65	222513
2019-01-31	36.62	36.95	36.51	36.87	383920
2019-02-01	36.89	36.90	36.61	36.81	168673
2019-02-04	36.85	37.20	36.80	37.18	153729
2019-02-05	37.23	37.52	37.10	37.51	191952
2019-02-06	37.51	37.58	37.25	37.27	182979
2019-02-07	37.40	37.45	36.75	36.98	238022
2019-02-08	36.85	37.21	36.71	37.00	195158
2019-02-11	37.10	37.26	37.04	37.11	200292
2019-02-12	37.13	37.37	37.06	37.24	190078
2019-02-13	37.38	37.53	37.32	37.47	218296
2019-02-14	37.46	37.55	37.36	37.43	485265
2019-02-15	37.56	37.60	37.25	37.38	307789
2019-02-19	37.45	38.24	37.38	38.00	553319
2019-02-20	38.19	38.45	38.19	38.45	302328
2019-02-21	38.39	38.69	38.28	38.66	225981
2019-02-22	38.66	39.21	38.60	39.21	323351
2019-02-25	39.25	39.26	38.85	39.05	299235
2019-02-26	39.04	39.10	38.80	38.97	182395
2019-02-27	38.97	39.15	38.97	39.10	157758
2019-02-28	39.18	39.18	38.92	39.02	194552
2019-03-01	39.25	39.25	37.90	38.41	388056
2019-03-04	38.45	38.50	37.93	37.95	317336
2019-03-05	38.00	38.09	37.46	37.49	263443
2019-03-06	37.50	37.55	37.00	37.03	271195
2019-03-07	37.00	37.14	36.72	36.83	268904
2019-03-08	36.80	37.08	36.70	37.08	171852
2019-03-11	37.23	37.54	37.00	37.50	237180
2019-03-12	37.52	37.67	37.39	37.43	327107
2019-03-13	37.55	37.97	37.47	37.93	410003
2019-03-14	37.94	38.37	37.93	38.25	373991
2019-03-15	38.25	38.62	38.24	38.44	622375
2019-03-18	38.49	38.77	38.38	38.55	303078
2019-03-19	38.68	38.68	38.03	38.03	268124
2019-03-20	37.96	38.04	37.55	37.68	432394
2019-03-21	37.63	37.97	37.60	37.72	203499
2019-03-22	37.60	37.72	37.18	37.19	244452
2019-03-25	37.15	37.85	37.04	37.41	223595
2019-03-26	37.61	37.84	37.29	37.48	175439
2019-03-27	37.54	37.67	37.30	37.44	140362
2019-03-28	37.50	37.60	37.19	37.36	209564
2019-03-29	37.52	37.52	37.15	37.20	224946
2019-04-01	37.36	37.67	37.23	37.59	189835
2019-04-02	37.62	37.91	37.34	37.60	199054
2019-04-03	37.72	37.86	37.50	37.61	173927
2019-04-04	37.59	37.75	37.29	37.49	208241
2019-04-05	37.55	37.93	37.50	37.91	217908
2019-04-08	37.90	38.09	37.72	38.08	222018
2019-04-09	38.08	38.11	37.81	37.86	189675
2019-04-10	37.94	38.05	37.90	38.03	149750
2019-04-11	38.08	38.33	38.05	38.24	202856
2019-04-12	38.33	38.47	38.25	38.39	155266
2019-04-15	38.50	38.53	38.28	38.40	177069
2019-04-16	38.49	38.75	38.42	38.51	246157
2019-04-17	38.63	38.63	38.28	38.31	155634
2019-04-18	38.33	38.42	38.12	38.24	131932
2019-04-22	38.20	38.45	38.20	38.36	164256
2019-04-23	38.39	38.64	38.30	38.58	120338
2019-04-24	38.66	38.83	38.50	38.52	192774
2019-04-25	38.55	38.87	38.38	38.72	170898
2019-04-26	38.73	39.00	38.65	38.95	233921
2019-04-29	39.06	39.38	39.02	39.27	209516
2019-04-30	39.30	39.48	39.08	39.47	214084
2019-05-01	39.40	39.50	39.23	39.28	191600
2019-05-02	39.22	39.68	39.22	39.56	210575
2019-05-03	39.56	40.07	39.55	39.96	248180
2019-05-06	39.55	39.98	39.50	39.94	172000
2019-05-07	39.95	40.13	39.38	39.68	317458
2019-05-08	39.68	39.96	39.55	39.61	200939
2019-05-09	39.55	39.63	39.25	39.63	202991
2019-05-10	40.00	40.55	39.70	40.49	337384
2019-05-13	40.09	40.22	39.61	39.92	293033
2019-05-14	40.11	40.64	40.08	40.48	215536
2019-05-15	40.25	40.66	40.16	40.64	222590
2019-05-16	40.68	41.02	40.12	40.42	309149
2019-05-17	40.14	40.65	40.14	40.36	237627
2019-05-20	40.34	40.75	40.30	40.63	164889
2019-05-21	40.63	40.80	40.62	40.77	259014
2019-05-22	40.75	40.98	40.70	40.96	188834
2019-05-23	40.63	40.96	40.54	40.63	213291
2019-05-24	40.67	40.85	40.52	40.65	167421
2019-05-28	40.67	40.80	40.43	40.56	233034
2019-05-29	40.46	40.54	40.13	40.32	238034
2019-05-30	40.50	40.55	40.19	40.24	147317
2019-05-31	40.00	40.00	39.63	39.64	311730
2019-06-03	39.62	40.20	39.60	40.12	187325
2019-06-04	40.31	40.67	40.22	40.65	164450
2019-06-05	40.67	40.76	40.45	40.74	128401
2019-06-06	40.70	40.80	40.07	40.75	151661
2019-06-07	40.80	40.84	40.55	40.64	314634
2019-06-10	40.82	40.82	40.58	40.65	301221
2019-06-11	40.65	40.85	40.59	40.64	239082
2019-06-12	40.75	41.17	40.67	41.15	240503
2019-06-13	41.20	41.70	41.11	41.52	217149
2019-06-14	41.59	41.83	41.43	41.55	227649
2019-06-17	41.71	41.71	41.27	41.27	257102
2019-06-18	41.45	41.61	41.33	41.49	171892
2019-06-19	41.63	41.88	41.55	41.68	152364
2019-06-20	41.75	41.79	40.72	41.04	396114
2019-06-21	41.00	41.08	40.74	41.08	260493
2019-06-24	41.31	41.67	41.19	41.54	214244
2019-06-25	41.68	41.69	41.06	41.08	235608
2019-06-26	41.23	41.47	41.06	40.86	200330
2019-06-27	41.02	41.14	40.75	40.80	198972
2019-06-28	40.98	41.12	40.85	41.12	165269
2019-07-01	41.40	41.41	41.06	41.20	172536
2019-07-02	41.24	41.34	41.17	41.34	140331
2019-07-03	41.49	41.50	41.30	41.38	145704
2019-07-05	41.40	41.54	41.29	41.48	146819
2019-07-08	41.45	41.74	41.45	41.74	223667
2019-07-09	41.64	41.73	41.60	41.60	171861
2019-07-10	41.71	42.00	41.60	41.89	193034
2019-07-11	41.88	42.07	41.72	41.87	248806
2019-07-12	42.00	42.29	41.89	42.16	253843
2019-07-15	42.22	42.72	42.21	42.59	377086
2019-07-16	42.60	42.83	42.31	42.12	271967
2019-07-17	41.95	42.02	41.47	41.62	275514
2019-07-18	41.72	41.95	41.50	41.95	133493
2019-07-19	41.98	42.16	41.72	41.74	134660
2019-07-22	41.70	41.84	40.88	40.98	398977
2019-07-23	41.04	41.42	41.00	41.40	211517
2019-07-24	41.39	41.69	41.24	41.61	145412
2019-07-25	41.77	41.88	41.53	41.57	185982
2019-07-26	41.53	41.92	41.53	41.91	128537
2019-07-29	42.00	42.00	41.66	41.80	171574
2019-07-30	41.75	42.60	41.72	42.59	283770
2019-07-31	42.41	42.78	42.31	42.70	362869
2019-08-01	42.45	42.92	42.44	42.75	340152
2019-08-02	42.75	42.93	42.42	42.65	220513
2019-08-05	42.27	42.27	40.32	40.90	647659
2019-08-06	41.13	41.96	41.10	41.91	285356
2019-08-07	41.66	41.84	41.13	41.71	195967
2019-08-08	41.92	42.81	41.85	42.69	371407
2019-08-09	41.98	42.55	41.55	41.70	289854
2019-08-12	41.56	42.68	41.37	42.52	266024
2019-08-13	42.54	43.16	42.35	42.44	242091
2019-08-14	42.00	42.55	42.00	42.30	286804
2019-08-15	42.25	42.92	42.22	42.47	292703
2019-08-16	42.58	43.22	42.58	42.99	293991
2019-08-19	43.10	43.37	42.78	43.08	258470
2019-08-20	42.98	43.54	42.95	43.47	202717
2019-08-21	43.58	43.73	43.08	43.67	179231
2019-08-22	43.67	43.90	43.42	43.61	178915
2019-08-23	43.58	43.66	43.15	43.33	188759
2019-08-26	43.52	43.73	43.29	43.73	225946
2019-08-27	43.74	43.94	42.93	43.12	268811
2019-08-28	43.10	43.70	43.00	43.68	173705
2019-08-29	43.85	44.08	43.80	43.89	206985
2019-08-30	44.10	44.30	43.92	44.11	266319
2019-09-03	43.85	44.08	43.10	43.34	317392
2019-09-04	43.35	43.35	43.06	43.29	214705
2019-09-05	43.52	43.65	42.98	43.27	321608
2019-09-06	43.25	43.33	43.06	43.25	228885
2019-09-09	43.20	43.25	43.05	43.17	195110
2019-09-10	43.15	43.20	43.04	43.20	233474
2019-09-11	43.20	43.32	43.00	43.04	273919
2019-09-12	43.04	43.20	43.04	43.18	231209
2019-09-13	43.20	43.56	43.16	43.30	303895
2019-09-16	43.39	43.46	43.12	43.33	403866
2019-09-17	43.30	43.63	43.26	43.29	392959
2019-09-18	43.32	44.00	43.19	43.97	250877
2019-09-19	44.00	44.19	43.66	43.90	199576
2019-09-20	43.93	44.35	43.81	44.34	343516
2019-09-23	44.00	44.33	43.71	43.85	256468
2019-09-24	43.85	43.91	43.25	43.34	215419
2019-09-25	43.25	43.56	43.09	43.43	155541
2019-09-26	43.36	43.90	43.34	43.70	135781
2019-09-27	43.84	43.84	43.21	43.32	155715
2019-09-30	43.46	43.57	43.17	43.21	130042
2019-10-01	43.36	43.40	42.52	42.59	262642
2019-10-02	42.39	42.53	41.01	41.27	514596
2019-10-03	41.22	41.58	40.90	41.43	263846
2019-10-04	41.54	41.80	41.27	41.74	176275
2019-10-07	41.73	42.15	41.40	42.05	206162
2019-10-08	41.89	42.01	41.65	41.67	150716
2019-10-09	41.90	42.29	41.79	42.00	204775
2019-10-10	42.00	42.19	41.90	42.02	176485
2019-10-11	42.30	42.48	42.07	42.07	244236
2019-10-14	42.00	42.08	41.71	41.90	219339
2019-10-15	42.05	42.49	41.91	42.14	235534
2019-10-16	42.09	42.47	41.86	42.06	233598
2019-10-17	42.22	42.24	41.91	42.04	254883
2019-10-18	41.97	42.36	41.97	42.17	219116
2019-10-21	42.28	42.74	42.28	42.49	207782
2019-10-22	42.05	42.75	42.05	42.38	220453
2019-10-23	42.38	43.05	42.36	42.77	332237
2019-10-24	42.81	42.98	42.20	42.30	230023
2019-10-25	42.37	42.92	42.37	42.74	218808
2019-10-28	43.00	43.20	42.88	43.10	164021
2019-10-29	43.05	43.29	43.05	43.22	183586
2019-10-30	43.26	43.35	42.93	43.27	147134
2019-10-31	43.27	43.35	43.03	43.05	136909
2019-11-01	43.16	43.50	43.16	43.47	141758
2019-11-04	43.50	43.67	43.45	43.48	241184
2019-11-05	43.51	43.85	43.50	43.61	187052
2019-11-06	43.55	43.79	43.22	43.55	215817
2019-11-07	43.74	43.83	43.25	43.32	232196
2019-11-08	43.09	43.23	41.70	42.03	691526
2019-11-11	41.88	42.60	41.78	42.39	293204
2019-11-12	42.65	43.03	42.40	42.54	293177
2019-11-13	42.54	43.01	42.39	42.97	185829
2019-11-14	42.89	43.17	42.86	42.91	219229
2019-11-15	42.94	43.11	42.79	43.03	262004
2019-11-18	43.03	43.30	42.80	42.67	422018
2019-11-19	42.74	42.80	42.46	42.71	260132
2019-11-20	42.62	42.78	42.46	42.71	252106
2019-11-21	42.81	42.86	41.91	42.00	283825
2019-11-22	42.00	42.30	41.89	42.10	153434
2019-11-25	42.20	42.33	41.91	42.17	306525
2019-11-26	42.11	42.38	42.02	42.37	241599
2019-11-27	42.37	43.00	42.29	42.98	189489
2019-11-29	42.97	43.20	42.70	43.11	111357
2019-12-02	43.19	43.19	42.81	42.86	296519
2019-12-03	42.65	42.69	42.14	42.48	311160
2019-12-04	42.53	43.02	42.51	42.81	203581
2019-12-05	42.90	43.00	42.69	42.74	228174
2019-12-06	42.96	43.18	42.80	42.95	180669
2019-12-09	42.95	43.49	42.95	43.20	229898
2019-12-10	43.25	43.39	43.01	43.25	251240
2019-12-11	43.21	43.33	43.08	43.06	242075
2019-12-12	43.16	43.40	43.01	43.35	182927
2019-12-13	43.33	43.33	43.00	43.20	167134
2019-12-16	43.35	43.62	43.22	43.57	432178
2019-12-17	43.56	43.71	43.32	43.42	298434
2019-12-18	43.50	43.52	43.28	43.38	205599
2019-12-19	43.45	43.55	43.33	43.51	163242
2019-12-20	43.57	43.63	43.29	43.40	314936
2019-12-23	43.43	43.54	43.10	43.49	240463
2019-12-24	43.58	43.72	43.51	43.56	132890
2019-12-26	43.61	43.78	43.55	43.48	216243
2019-12-27	43.63	43.63	43.04	43.38	227498
2019-12-30	43.40	43.45	43.04	43.20	226375
2019-12-31	43.20	43.31	43.00	43.11	251625
2020-01-02	43.13	43.30	42.97	43.29	272846
2020-01-03	43.00	43.40	43.00	43.38	185348
2020-01-06	43.22	43.54	43.12	43.37	333751
2020-01-07	43.46	43.48	43.22	43.38	211540
2020-01-08	43.34	43.62	43.34	43.43	191424
2020-01-09	43.50	43.60	43.43	43.57	201645
2020-01-10	43.57	43.82	43.50	43.61	186394
2020-01-13	43.68	44.10	43.59	44.05	301691
2020-01-14	44.00	44.22	43.90	44.17	151414
2020-01-15	44.17	44.68	44.17	44.57	292224
2020-01-16	44.75	44.96	44.66	44.77	289193
2020-01-17	44.86	45.00	44.42	44.62	306096
2020-01-21	44.40	44.51	44.26	44.32	247543
2020-01-22	44.46	44.68	44.30	44.60	206622
2020-01-23	44.54	44.63	44.44	44.54	165173
2020-01-24	44.50	44.56	43.83	44.02	295665
2020-01-27	43.50	43.84	43.04	43.59	399934
2020-01-28	43.75	43.95	43.60	43.66	274407
2020-01-29	43.85	43.95	43.45	43.52	319852
2020-01-30	43.40	43.58	43.39	43.53	137399
2020-01-31	43.47	43.51	42.93	43.07	327576
2020-02-03	43.33	43.55	43.07	43.14	224908
2020-02-04	43.33	43.72	43.21	43.45	231691
2020-02-05	43.64	43.73	43.40	43.64	280994
2020-02-06	43.73	43.88	43.62	43.80	196305
2020-02-07	43.79	44.05	43.75	44.02	191321
2020-02-10	44.02	44.50	43.95	44.39	249068
2020-02-11	44.42	44.62	44.37	44.43	274396
2020-02-12	44.59	44.63	44.31	44.40	168646
2020-02-13	44.30	45.00	44.29	45.00	233265
2020-02-14	44.99	45.06	44.58	44.90	233087
2020-02-18	44.80	45.10	44.63	44.52	285229
2020-02-19	44.58	44.69	44.45	44.58	218688
2020-02-20	44.55	44.72	44.31	44.55	228711
2020-02-21	44.41	44.47	44.11	44.30	206321
2020-02-24	43.50	43.74	43.21	43.43	439355
2020-02-25	43.50	43.57	36.46	39.25	1792064
2020-02-26	39.52	40.81	39.40	40.12	886492
2020-02-27	39.31	39.72	38.10	38.54	1203863
2020-02-28	36.45	37.68	33.88	36.93	1849167
2020-03-02	37.55	38.94	37.50	38.90	1076661
2020-03-03	40.20	40.20	37.83	38.11	822309
2020-03-04	38.64	39.10	38.13	38.50	401304
2020-03-05	38.00	38.26	37.45	37.80	441804
2020-03-06	37.40	37.40	36.15	36.90	762882
2020-03-09	34.00	34.28	32.00	32.76	1132579
2020-03-10	34.00	34.24	32.62	33.51	667145
2020-03-11	32.50	33.08	30.84	31.33	1021401
2020-03-12	28.27	28.83	24.46	26.52	1663119
2020-03-13	29.61	29.61	27.31	28.18	1336699
2020-03-16	25.00	26.49	22.00	21.80	1965362
2020-03-17	22.76	22.76	19.27	20.07	2071014
2020-03-18	18.85	18.88	14.52	16.87	2571422
2020-03-19	16.50	20.27	14.11	19.04	2051102
2020-03-20	19.47	20.82	17.82	17.82	1572968
2020-03-23	17.07	17.25	15.12	15.74	2004828
2020-03-24	17.31	19.46	17.31	18.21	1460651
2020-03-25	19.65	22.72	18.80	19.64	2630186
2020-03-26	21.54	25.86	20.75	23.37	1943179
2020-03-27	22.42	24.91	21.39	23.58	1554174
2020-03-30	23.21	23.76	20.73	21.47	1413310
2020-03-31	21.53	22.33	20.46	20.51	1041053
2020-04-01	19.28	19.72	18.13	18.38	1553808
2020-04-02	18.15	18.79	17.33	17.69	1049365
2020-04-03	17.95	18.28	16.40	17.34	1027187
2020-04-06	19.07	19.88	18.71	18.85	1073770
2020-04-07	20.91	22.50	20.26	21.34	1454897
2020-04-08	22.29	24.55	21.91	22.97	1581577
2020-04-09	25.27	27.65	24.95	26.17	2019073
2020-04-13	26.66	27.06	24.17	25.42	1943216
2020-04-14	26.54	26.90	25.32	26.13	1015740
2020-04-15	24.15	25.33	23.58	24.78	1091696
2020-04-16	25.02	25.45	24.41	24.72	867768
2020-04-17	25.91	26.20	24.00	24.06	1013662
2020-04-20	23.65	23.66	22.38	23.03	1376612
2020-04-21	22.23	22.74	21.50	21.86	804883
2020-04-22	22.44	22.61	21.60	21.68	547057
2020-04-23	21.81	22.65	21.70	22.22	564788
2020-04-24	23.34	24.62	22.65	24.36	829227
2020-04-27	25.31	26.10	24.70	25.77	875586
2020-04-28	26.85	27.33	25.15	25.21	786983
2020-04-29	26.00	27.33	25.79	26.93	817365
2020-04-30	26.59	26.65	25.38	26.08	662595
2020-05-01	25.13	25.36	24.36	24.91	643627
2020-05-04	24.08	24.49	23.25	24.03	634530
2020-05-05	25.04	25.77	24.85	25.17	695243
2020-05-06	25.40	26.17	25.13	25.87	551081
2020-05-07	26.51	27.00	25.97	26.33	465428
2020-05-08	26.87	27.40	26.33	26.91	588120
2020-05-11	26.89	27.28	26.41	26.92	507929
2020-05-12	27.05	28.49	26.99	27.56	601621
2020-05-13	27.86	28.12	26.36	27.65	557279
2020-05-14	26.75	27.45	25.41	27.25	507811
2020-05-15	27.59	28.80	27.27	28.71	454921
2020-05-18	29.89	31.03	29.75	30.57	697580
2020-05-19	30.50	31.75	30.00	31.65	612516
2020-05-20	31.65	32.44	29.95	30.09	904782
2020-05-21	30.00	31.25	29.83	30.89	391997
2020-05-22	30.85	31.00	30.03	30.35	305323
2020-05-26	31.50	32.58	31.21	32.14	501488
2020-05-27	33.33	33.33	31.80	32.36	381785
2020-05-28	32.65	32.90	31.60	31.82	546873
2020-05-29	31.81	32.07	30.75	31.20	476109
2020-06-01	31.47	32.25	31.25	31.86	456192
2020-06-02	32.16	32.29	31.32	32.02	720010
2020-06-03	32.28	33.33	32.05	33.01	618892
2020-06-04	33.07	33.60	32.83	33.28	540803
2020-06-05	34.63	36.12	33.93	34.28	806954
2020-06-08	35.57	36.07	35.28	35.82	513513
2020-06-09	34.90	35.49	34.38	35.08	481492
2020-06-10	35.17	35.23	33.09	33.76	627741
2020-06-11	31.16	32.27	30.20	31.36	906100
2020-06-12	33.51	33.71	31.62	33.13	473652
2020-06-15	31.48	33.44	31.25	33.07	448188
2020-06-16	34.41	34.47	33.30	33.69	442956
2020-06-17	33.76	33.76	33.01	33.23	282737
2020-06-18	33.08	33.54	32.51	32.66	237684
2020-06-19	32.98	33.38	32.30	32.47	335815
2020-06-22	32.11	32.47	31.80	32.12	336981
2020-06-23	32.36	32.46	31.68	31.76	295380
2020-06-24	31.42	31.53	30.26	31.15	472553
2020-06-25	30.81	31.47	30.30	31.36	405503
2020-06-26	31.15	31.40	30.29	30.79	401294
2020-06-29	30.65	30.94	30.05	30.92	401015
2020-06-30	30.90	31.60	30.90	31.13	338182
2020-07-01	31.08	31.77	30.99	31.00	275080
2020-07-02	31.50	31.94	30.70	30.70	307677
2020-07-06	31.26	31.43	30.96	31.09	380873
2020-07-07	30.71	30.84	30.15	30.25	346223
2020-07-08	30.15	30.48	29.80	30.00	353382
2020-07-09	29.81	29.92	28.13	28.66	721544
2020-07-10	28.44	29.48	28.26	29.26	339794
2020-07-13	29.26	30.56	29.14	29.62	466964
2020-07-14	29.62	30.54	29.55	30.18	271398
2020-07-15	31.18	31.30	30.72	31.27	342757
2020-07-16	30.87	31.70	30.86	31.44	310124
2020-07-17	31.67	32.08	31.63	31.77	303503
2020-07-20	31.22	31.75	30.59	30.88	438370
2020-07-21	31.08	31.29	30.71	30.99	318603
2020-07-22	30.70	31.24	30.69	31.18	184418
2020-07-23	30.85	31.39	30.61	30.94	282031
2020-07-24	30.50	30.75	29.88	30.07	426901
2020-07-27	30.00	30.25	29.66	29.80	322493
2020-07-28	29.63	30.11	29.40	29.89	301474
2020-07-29	29.89	30.49	29.89	30.30	217906
2020-07-30	29.81	30.42	29.81	30.23	182525
2020-07-31	30.00	30.41	29.49	30.31	343623
2020-08-03	30.17	30.30	29.85	29.99	398588
2020-08-04	29.90	30.65	29.80	30.61	336031
2020-08-05	30.86	31.60	30.74	31.05	362889
2020-08-06	31.19	31.40	30.94	30.97	237096
2020-08-07	30.76	32.07	30.72	32.04	487250
2020-08-10	32.05	33.35	32.05	33.01	462578
2020-08-11	33.50	33.50	32.37	32.54	349891
2020-08-12	33.06	33.18	32.46	32.69	235058
2020-08-13	32.55	33.21	32.45	32.82	271586
2020-08-14	33.03	33.03	32.48	32.80	311423
2020-08-17	32.94	33.28	32.47	32.72	464083
2020-08-18	32.65	32.65	31.74	31.81	401748
2020-08-19	31.55	31.91	31.31	31.34	312122
2020-08-20	30.94	31.32	30.66	30.84	381682
2020-08-21	30.70	30.90	30.33	30.55	328294
2020-08-24	30.55	31.22	30.38	31.09	304786
2020-08-25	31.27	31.44	30.60	30.91	228704
2020-08-26	30.90	30.92	30.11	30.13	297826
2020-08-27	30.01	30.65	30.01	30.47	285031
2020-08-28	30.54	30.78	30.47	30.61	224580
2020-08-31	30.61	30.67	30.00	30.27	362972
2020-09-01	30.15	30.39	30.03	30.35	365616
2020-09-02	30.24	30.73	29.65	30.58	405529
2020-09-03	30.70	30.78	29.79	29.99	409812
2020-09-04	29.99	30.22	29.03	29.80	417512
2020-09-08	29.70	30.25	29.48	29.86	424444
2020-09-09	30.01	30.52	29.93	30.41	296569
2020-09-10	30.41	30.68	29.83	29.85	241154
2020-09-11	29.90	30.34	29.90	30.31	196158
2020-09-14	30.46	30.75	30.24	30.62	219284
2020-09-15	30.79	30.99	30.60	30.68	223928
2020-09-16	30.87	31.46	30.36	30.46	476926
2020-09-17	30.12	30.62	30.08	30.45	180278
2020-09-18	30.41	30.65	30.16	30.48	339017
2020-09-21	30.17	30.21	29.65	29.70	475687
2020-09-22	29.93	30.22	29.73	29.95	176530
2020-09-23	30.09	30.20	29.07	29.27	314285
2020-09-24	29.10	29.55	28.66	29.07	369820
2020-09-25	29.10	29.97	29.00	29.73	251090
2020-09-28	30.08	30.64	29.93	30.36	344163
2020-09-29	30.27	30.30	29.49	29.68	404882
2020-09-30	29.56	30.20	29.44	29.57	394200
2020-10-01	29.69	30.69	29.68	30.62	337652
2020-10-02	29.80	30.83	29.69	30.75	297506
2020-10-05	30.78	30.95	30.40	30.42	286676
2020-10-06	30.48	30.70	29.95	30.00	296833
2020-10-07	30.15	30.52	29.95	30.27	289973
2020-10-08	30.26	30.69	30.26	30.65	181547
2020-10-09	30.75	31.16	30.69	30.71	234208
2020-10-12	30.72	30.89	30.03	30.28	340428
2020-10-13	30.15	30.42	30.02	30.18	177657
2020-10-14	30.18	30.73	30.18	30.36	196883
2020-10-15	30.15	30.43	29.80	29.84	345315
2020-10-16	30.39	30.45	29.90	30.01	308722
2020-10-19	30.17	30.19	29.13	29.16	415791
2020-10-20	29.46	29.95	29.17	29.81	380093
2020-10-21	29.80	29.80	29.36	29.44	238436
2020-10-22	29.40	29.64	29.18	29.63	214494
2020-10-23	29.79	30.17	29.75	30.04	260059
2020-10-26	29.93	30.00	29.45	29.81	403743
2020-10-27	29.75	30.11	29.57	29.55	313054
2020-10-28	29.09	29.30	28.09	28.17	654840
2020-10-29	28.10	28.19	27.59	27.60	907034
2020-10-30	27.60	27.87	26.68	27.39	473726
2020-11-02	28.22	28.32	27.82	28.19	452071
2020-11-03	28.62	28.85	28.30	28.67	274983
2020-11-04	28.71	29.19	28.37	28.76	316535
2020-11-05	28.94	29.55	28.85	29.35	277770
2020-11-06	29.02	29.23	28.75	28.76	327122
2020-11-09	30.10	30.92	29.80	29.87	900574
2020-11-10	30.08	31.31	29.96	31.16	408650
2020-11-11	31.50	31.50	30.70	30.98	348906
2020-11-12	30.59	31.12	30.41	30.69	235003
2020-11-13	30.86	31.17	30.72	30.97	387392
2020-11-16	31.58	32.23	31.37	31.55	551386
2020-11-17	31.50	31.57	31.25	31.54	311893
2020-11-18	31.55	31.95	31.21	31.21	299970
2020-11-19	31.20	31.59	31.02	31.31	281548
2020-11-20	31.36	31.50	31.03	31.15	292262
2020-11-23	31.44	31.96	31.09	31.65	536303
2020-11-24	31.86	32.33	31.76	32.16	498890
2020-11-25	32.15	32.57	31.92	32.51	384012
2020-11-27	32.50	32.51	32.20	32.35	168928
2020-11-30	32.35	32.42	31.11	31.15	539483
2020-12-01	31.53	32.05	31.14	31.68	388505
2020-12-02	31.76	32.18	31.57	31.97	334362
2020-12-03	32.01	32.81	31.92	32.59	374993
2020-12-04	32.71	32.86	32.20	32.44	339906
2020-12-07	32.32	32.32	31.56	31.71	446011
2020-12-08	31.65	31.92	31.54	31.67	316218
2020-12-09	31.90	31.91	31.25	31.45	414442
2020-12-10	31.32	31.50	30.88	31.48	426487
2020-12-11	31.37	31.55	31.25	31.36	259379
2020-12-14	31.52	31.70	31.36	31.50	344367
2020-12-15	31.79	31.90	31.45	31.90	384492
2020-12-16	32.00	32.20	31.85	32.01	338138
2020-12-17	31.98	32.09	31.45	31.57	406947
2020-12-18	31.45	31.59	30.90	31.18	762499
2020-12-21	31.07	31.78	30.85	31.32	422346
2020-12-22	31.30	31.83	31.10	31.24	869052
2020-12-23	31.30	31.58	31.08	31.13	337108
2020-12-24	31.20	31.25	30.82	31.10	269476
2020-12-28	31.31	32.05	31.23	31.27	512821
2020-12-29	31.44	31.64	31.09	31.47	447287
2020-12-30	31.68	32.78	31.60	32.52	956039
2020-12-31	32.50	32.81	32.09	32.06	827962
2021-01-04	32.19	32.22	31.00	31.35	808178
2021-01-05	31.34	31.89	31.34	31.72	376247
2021-01-06	32.06	32.32	31.42	31.51	486210
2021-01-07	31.60	31.90	31.40	31.64	502556
2021-01-08	31.79	31.88	31.56	31.85	397683
2021-01-11	31.51	31.93	31.41	31.48	364076
2021-01-12	31.48	31.81	31.36	31.68	354913
2021-01-13	31.75	31.84	31.39	31.51	356675
2021-01-14	31.70	32.43	31.52	32.22	466970
2021-01-15	32.12	32.50	31.90	32.33	376463
2021-01-19	32.43	33.27	32.20	32.67	578814
2021-01-20	32.94	33.02	32.29	32.62	336992
2021-01-21	32.67	32.91	32.56	32.65	279067
2021-01-22	32.66	33.07	32.44	33.03	412098
2021-01-25	33.05	33.45	33.00	33.19	404540
2021-01-26	33.39	33.90	33.38	33.64	398524
2021-01-27	33.50	33.84	33.33	33.28	473257
2021-01-28	33.25	33.32	32.33	32.54	575472
2021-01-29	32.43	32.49	31.32	31.82	579785
2021-02-01	31.96	32.33	31.58	32.33	526683
2021-02-02	32.35	32.74	32.25	32.44	446170
2021-02-03	32.65	32.84	32.43	32.81	248915
2021-02-04	32.84	33.47	32.75	33.12	485647
2021-02-05	33.23	33.75	33.15	33.42	291909
2021-02-08	33.55	33.69	33.20	33.69	393579
2021-02-09	33.61	33.79	33.10	33.20	297980
2021-02-10	33.38	34.48	33.28	34.15	412677
2021-02-11	34.17	34.70	34.08	34.29	297468
2021-02-12	34.45	34.64	34.21	34.44	276707
2021-02-16	34.76	34.89	34.41	34.56	415621
2021-02-17	34.56	34.75	34.27	34.56	306574
2021-02-18	34.53	34.94	34.40	34.49	352483
2021-02-19	34.52	35.24	34.52	35.01	461538
2021-02-22	35.06	36.11	35.02	35.63	496518
2021-02-23	35.74	35.81	34.75	35.63	530572
2021-02-24	35.76	37.16	35.75	36.72	645853
2021-02-25	36.95	37.00	35.58	35.70	577757
2021-02-26	35.43	37.17	35.21	36.68	485859
2021-03-01	37.00	37.25	36.36	36.37	453153
2021-03-02	36.55	37.04	36.26	36.71	298240
2021-03-03	36.71	37.55	36.71	37.34	326743
2021-03-04	37.77	38.15	36.63	37.16	422955
2021-03-05	37.53	37.67	35.73	36.73	498806
2021-03-08	36.85	37.25	36.44	36.94	366051
2021-03-09	37.18	37.44	36.75	37.10	348500
2021-03-10	37.35	37.76	37.06	37.59	241382
2021-03-11	37.50	38.25	37.46	37.81	301816
2021-03-12	37.79	38.57	37.78	38.39	324647
2021-03-15	39.00	39.40	38.73	39.34	460103
2021-03-16	39.31	39.34	38.80	38.88	340044
2021-03-17	39.13	39.20	38.63	38.86	322114
2021-03-18	38.91	39.01	37.52	37.58	423907
2021-03-19	37.62	38.75	37.43	38.15	581132
2021-03-22	38.70	38.71	38.21	38.44	323958
2021-03-23	38.25	38.67	37.80	38.01	331549
2021-03-24	38.16	38.85	38.13	38.21	320987
2021-03-25	38.10	38.80	37.72	38.52	376078
2021-03-26	38.97	39.26	38.68	39.26	416480
2021-03-29	39.02	39.30	38.75	39.15	334810
2021-03-30	39.15	39.69	39.05	39.56	241591
2021-03-31	39.56	39.77	39.15	39.15	278912
2021-04-01	39.35	39.85	39.25	39.85	224411
2021-04-05	40.00	40.59	39.95	40.35	393421
2021-04-06	40.42	40.79	40.41	40.79	244388
2021-04-07	40.78	41.43	40.78	41.28	326853
2021-04-08	41.45	41.46	40.95	41.30	283185
2021-04-09	41.48	41.59	41.15	41.47	229239
2021-04-12	41.35	41.86	41.32	41.82	269185
2021-04-13	41.71	41.99	41.38	41.74	227078
2021-04-14	41.77	42.00	41.37	41.52	245843
2021-04-15	41.55	41.97	41.45	41.95	234082
2021-04-16	42.00	42.38	41.86	42.24	296377
2021-04-19	42.33	42.49	42.10	42.41	276217
2021-04-20	42.27	42.43	41.63	42.07	311559
2021-04-21	42.00	42.74	41.95	42.55	284415
2021-04-22	42.70	42.99	42.48	42.71	292812
2021-04-23	42.75	43.00	42.66	42.82	353395
2021-04-26	42.83	43.34	42.82	43.08	358050
2021-04-27	43.10	43.56	43.10	43.21	329152
2021-04-28	43.08	43.18	42.63	42.75	410817
2021-04-29	43.00	43.00	42.38	42.73	289543
2021-04-30	42.60	42.80	42.42	42.59	242505
2021-05-03	42.59	42.70	42.36	42.41	373290
2021-05-04	42.38	42.44	41.68	42.06	386749
2021-05-05	42.32	42.30	41.93	42.08	145089
2021-05-06	42.10	42.22	40.97	41.58	467477
2021-05-07	41.32	42.07	41.31	41.67	318095
2021-05-10	41.77	42.13	41.33	41.35	289997
2021-05-11	40.90	40.96	40.05	40.55	472631
2021-05-12	40.37	40.52	37.91	38.14	1229482
2021-05-13	38.25	39.83	38.21	39.49	575200
2021-05-14	39.88	40.74	39.79	40.54	396717
2021-05-17	40.60	40.87	39.90	40.85	356750
2021-05-18	41.00	41.33	40.63	40.71	294584
2021-05-19	40.11	40.76	39.90	40.74	331982
2021-05-20	41.05	41.09	40.63	40.94	257503
2021-05-21	40.95	41.25	40.89	41.02	247095
2021-05-24	41.20	41.50	40.99	41.30	260851
2021-05-25	41.45	41.75	40.94	40.99	281850
2021-05-26	41.00	41.44	41.00	41.20	323554
2021-05-27	41.35	41.39	40.85	41.10	276361
2021-05-28	41.10	41.26	40.94	41.12	211443
2021-06-01	41.40	41.74	41.20	41.52	270642
2021-06-02	41.57	41.77	41.20	41.45	357411
2021-06-03	41.50	41.69	41.24	41.42	199270
2021-06-04	41.52	41.79	41.15	41.17	377376
2021-06-07	41.53	42.08	41.41	41.60	381354
2021-06-08	41.75	41.84	41.40	41.74	307724
2021-06-09	41.80	42.00	41.70	41.80	262330
2021-06-10	41.97	42.01	41.56	41.62	189107
2021-06-11	41.81	42.06	41.64	41.91	198423
2021-06-14	42.01	42.16	41.81	42.00	292174
2021-06-15	42.06	42.18	41.62	41.71	290347
2021-06-16	41.70	42.29	41.60	42.17	266693
2021-06-17	42.35	42.72	41.30	41.61	391686
2021-06-18	41.50	41.55	40.61	40.79	409427
2021-06-21	40.92	41.95	40.82	41.95	319888
2021-06-22	41.98	42.07	41.55	42.02	210584
2021-06-23	42.05	42.22	41.93	42.03	199530
2021-06-24	42.23	42.40	42.10	42.28	229885
2021-06-25	42.39	42.45	42.10	41.91	338312
2021-06-28	41.80	42.09	41.23	41.59	427725
2021-06-29	41.57	41.70	41.16	41.21	244601
2021-06-30	41.24	41.26	40.75	41.09	371172
2021-07-01	41.20	41.36	41.08	41.20	202845
2021-07-02	41.44	41.96	41.22	41.76	256385
2021-07-06	41.94	41.94	41.49	41.83	233952
2021-07-07	41.68	41.85	40.92	41.06	311630
2021-07-08	40.50	40.82	39.73	40.70	454438
2021-07-09	41.14	41.52	40.97	41.50	186194
2021-07-12	41.34	41.89	41.20	41.88	213653
2021-07-13	41.90	41.90	41.52	41.60	181572
2021-07-14	41.72	41.86	41.25	41.37	214125
2021-07-15	41.35	41.80	41.19	41.32	218375
2021-07-16	41.48	41.64	41.06	41.09	238935
2021-07-19	40.50	40.83	39.62	40.20	455730
2021-07-20	40.20	41.40	40.17	41.18	205243
2021-07-21	41.57	41.88	41.32	41.56	197194
2021-07-22	41.57	41.69	41.27	41.36	148285
2021-07-23	41.54	41.75	41.41	41.53	180529
2021-07-26	41.50	42.00	41.44	41.90	251601
2021-07-27	41.95	42.05	41.61	41.82	259594
2021-07-28	41.66	41.88	41.44	41.70	171203
2021-07-29	41.83	41.97	41.46	41.46	186645
2021-07-30	41.50	41.68	41.01	41.12	181743
2021-08-02	41.45	41.75	41.22	41.27	215033
2021-08-03	41.27	41.65	41.05	41.61	195453
2021-08-04	41.57	41.63	41.17	41.40	236307
2021-08-05	41.45	41.75	41.45	41.69	210737
2021-08-06	41.69	42.07	41.40	41.74	248537
2021-08-09	41.75	42.09	41.62	42.02	248250
2021-08-10	41.95	42.58	41.95	42.37	309135
2021-08-11	42.51	42.55	42.25	42.52	180203
2021-08-12	42.51	42.79	42.35	42.78	227026
2021-08-13	42.90	42.95	42.39	42.81	245982
2021-08-16	42.70	42.92	42.25	42.70	220682
2021-08-17	42.50	42.60	41.72	42.18	264147
2021-08-18	42.15	42.55	41.86	42.04	199887
2021-08-19	42.00	42.00	40.67	40.85	432510
2021-08-20	40.85	42.04	40.75	42.01	254023
2021-08-23	42.30	42.50	41.86	42.11	282704
2021-08-24	42.12	42.34	42.06	42.20	238821
2021-08-25	42.29	42.60	42.14	42.16	311008
2021-08-26	42.20	42.20	41.50	41.69	312105
2021-08-27	41.66	42.18	41.66	42.01	177211
2021-08-30	42.00	42.05	41.71	41.72	163720
2021-08-31	41.71	41.85	41.54	41.59	226647
2021-09-01	41.63	41.83	41.44	41.54	211191
2021-09-02	41.70	41.91	41.50	41.91	154991
2021-09-03	41.89	41.90	41.55	41.62	207575
2021-09-07	41.54	41.60	41.02	41.06	338368
2021-09-08	41.14	41.44	41.08	41.36	198024
2021-09-09	41.30	41.73	41.20	41.51	177581
2021-09-10	41.75	41.75	41.00	41.02	206355
2021-09-13	41.11	41.33	40.95	41.13	300000
2021-09-14	41.22	41.42	41.07	41.22	190399
2021-09-15	41.30	41.78	41.19	41.70	271187
2021-09-16	41.70	41.90	41.36	41.37	244028
2021-09-17	41.45	41.49	41.20	41.33	353537
2021-09-20	40.85	41.00	40.15	40.57	449846
2021-09-21	40.91	41.20	40.75	40.83	256337
2021-09-22	41.18	41.61	41.00	41.48	241585
2021-09-23	41.62	41.74	41.44	41.60	245217
2021-09-24	41.60	41.82	41.44	41.50	238015
2021-09-27	41.69	42.05	41.43	41.69	401533
2021-09-28	41.54	41.88	41.23	41.34	328472
2021-09-29	41.45	41.68	41.29	41.52	275200
2021-09-30	41.67	41.72	41.10	41.10	306475
2021-10-01	41.30	41.60	40.90	41.46	291283
2021-10-04	41.49	41.69	41.24	41.52	254966
2021-10-05	41.61	41.91	41.47	41.50	238149
2021-10-06	41.27	41.53	41.02	41.53	230773
2021-10-07	41.65	41.87	41.29	41.35	204551
2021-10-08	41.35	41.84	41.34	41.72	179942
2021-10-11	41.73	41.88	41.53	41.60	155335
2021-10-12	41.68	41.98	41.60	41.86	140045
2021-10-13	41.99	42.45	41.82	42.45	266692
2021-10-14	42.54	42.77	42.41	42.67	204742
2021-10-15	42.80	42.95	42.58	42.60	236810
2021-10-18	42.56	43.08	42.56	43.06	253334
2021-10-19	43.19	43.48	43.05	43.43	193734
2021-10-20	43.44	43.79	43.32	43.33	232882
2021-10-21	43.33	43.69	43.31	43.66	159625
2021-10-22	43.70	43.89	43.60	43.76	212115
2021-10-25	43.82	44.01	43.76	43.87	238517
2021-10-26	44.01	44.13	43.84	44.07	208012
2021-10-27	44.15	44.27	43.78	43.57	259356
2021-10-28	43.70	43.94	43.58	43.93	180472
2021-10-29	43.93	43.93	43.70	43.82	151446
2021-11-01	43.95	44.00	43.34	43.44	299456
2021-11-02	43.55	43.91	43.36	43.82	252657
2021-11-03	43.85	44.17	43.65	43.80	214432
2021-11-04	43.83	44.01	43.60	43.93	208900
2021-11-05	44.20	45.56	44.20	45.55	403447
2021-11-08	45.61	46.44	45.51	45.90	340566
2021-11-09	46.03	46.20	45.46	45.72	237901
2021-11-10	45.75	45.79	45.47	45.59	195509
2021-11-11	45.70	46.13	45.68	45.90	179478
2021-11-12	45.96	46.02	45.53	45.83	303075
2021-11-15	46.05	46.07	45.48	45.68	280836
2021-11-16	45.81	46.14	45.50	46.02	281387
2021-11-17	46.01	46.18	45.88	46.13	269812
2021-11-18	46.25	46.61	45.97	46.59	239625
2021-11-19	46.50	46.73	46.23	46.61	317522
2021-11-22	46.81	47.13	46.46	46.37	445264
2021-11-23	46.48	46.82	46.07	46.59	306026
2021-11-24	46.37	46.56	46.30	46.40	229402
2021-11-26	45.56	45.62	44.81	45.32	385400
2021-11-29	45.77	45.82	44.88	45.03	366490
2021-11-30	44.80	44.99	43.93	44.44	467083
2021-12-01	45.04	45.24	44.05	44.06	287856
2021-12-02	44.07	44.76	44.07	44.46	234605
2021-12-03	44.57	44.70	43.70	43.97	319443
2021-12-06	44.24	44.41	43.77	44.03	344168
2021-12-07	44.30	44.59	44.01	44.22	228782
2021-12-08	44.22	44.43	44.08	44.17	210724
2021-12-09	44.18	44.37	43.89	43.96	171860
2021-12-10	44.22	44.33	43.91	43.91	207591
2021-12-13	43.94	44.00	43.60	43.60	202940
2021-12-14	43.50	43.63	42.30	42.39	380091
2021-12-15	42.55	43.06	42.33	42.92	299958
2021-12-16	43.30	43.42	42.66	42.86	289824
2021-12-17	42.90	42.90	42.26	42.34	309761
2021-12-20	42.07	42.18	41.35	41.95	451179
2021-12-21	42.30	42.89	42.30	42.79	255654
2021-12-22	42.86	43.31	42.64	43.31	208285
2021-12-23	43.52	44.00	43.40	44.00	356551
2021-12-27	44.16	44.46	43.94	44.42	228533
2021-12-28	44.44	44.79	44.39	44.44	332213
2021-12-29	44.50	44.84	44.40	44.76	253113
2021-12-30	44.80	45.21	44.60	44.61	259096
2021-12-31	44.70	45.15	44.64	44.65	353141
2022-01-03	44.80	44.97	44.12	44.40	394640
2022-01-04	44.61	45.06	44.50	44.88	295907
2022-01-05	45.04	45.18	44.46	44.49	249430
2022-01-06	44.48	44.71	44.12	44.50	210756
2022-01-07	44.53	44.70	44.17	44.40	243652
2022-01-10	44.20	44.35	43.57	44.11	303721
2022-01-11	44.21	44.68	44.00	44.60	180148
2022-01-12	44.55	44.99	44.54	44.84	203725
2022-01-13	45.00	45.00	44.46	44.46	248060
2022-01-14	44.30	44.53	44.07	44.09	392869
2022-01-18	44.09	44.74	44.07	44.53	344585
2022-01-19	44.72	44.95	44.43	44.60	294055
2022-01-20	44.61	44.72	43.58	43.61	297720
2022-01-21	43.38	43.50	42.10	42.41	629738
2022-01-24	41.81	41.83	39.31	41.08	1135649
2022-01-25	40.83	43.33	40.62	42.84	549060
2022-01-26	43.24	43.77	42.51	42.86	389752
2022-01-27	43.21	43.58	42.74	42.82	319221
2022-01-28	42.82	42.99	42.31	42.98	335109
2022-01-31	43.14	44.34	43.00	44.03	441113
2022-02-01	44.17	44.22	43.67	44.07	348193
2022-02-02	44.24	44.30	43.67	44.01	285379
2022-02-03	43.68	43.91	43.14	43.22	276285
2022-02-04	43.20	43.85	42.90	43.70	282220
2022-02-07	43.75	44.02	43.51	43.63	271486
2022-02-08	43.61	43.75	43.34	43.63	274028
2022-02-09	43.93	43.99	43.54	43.56	219291
2022-02-10	43.35	43.79	42.94	43.07	286811
2022-02-11	43.28	43.28	42.20	42.39	400506
2022-02-14	42.30	42.60	41.84	42.29	314124
2022-02-15	42.55	42.83	42.46	42.80	255638
2022-02-16	42.75	43.31	42.75	43.02	253050
2022-02-17	42.94	42.99	42.61	42.70	198351
2022-02-18	42.67	43.12	42.67	42.88	186352
2022-02-22	42.50	42.76	41.97	42.22	332937
2022-02-23	42.48	42.78	41.89	41.93	258552
2022-02-24	40.33	41.89	40.00	41.67	672619
2022-02-25	41.85	43.24	41.80	43.07	493509
2022-02-28	43.01	43.81	42.73	43.43	500783
2022-03-01	43.43	43.68	42.43	42.75	362513
2022-03-02	43.00	43.60	42.64	43.34	424476
2022-03-03	43.39	43.68	43.25	43.39	227251
2022-03-04	43.01	43.15	42.30	42.70	337341
2022-03-07	42.30	42.52	40.43	40.43	696605
2022-03-08	40.59	40.83	39.56	40.28	678762
2022-03-09	41.00	41.32	40.77	40.89	255904
2022-03-10	40.75	40.97	40.31	40.41	296634
2022-03-11	40.70	40.88	40.23	40.24	240097
2022-03-14	40.31	40.52	39.78	39.94	338641
2022-03-15	40.22	40.99	40.11	40.89	263350
2022-03-16	41.09	41.41	40.46	40.95	304863
2022-03-17	41.00	41.81	40.84	41.80	272507
2022-03-18	41.80	42.21	41.43	41.90	529145
2022-03-21	42.00	42.34	41.92	42.19	225556
2022-03-22	42.31	42.79	42.22	42.63	238373
2022-03-23	42.45	42.53	41.68	41.69	295659
2022-03-24	41.99	41.99	41.63	41.96	196361
2022-03-25	41.95	42.23	41.77	42.07	247041
2022-03-28	42.13	42.45	41.89	42.25	227689
2022-03-29	42.51	42.68	42.30	42.48	392067
2022-03-30	42.45	42.67	42.29	42.44	403393
2022-03-31	42.59	43.29	42.46	42.43	459780
2022-04-01	42.52	42.64	42.28	42.60	266705
2022-04-04	42.58	42.58	41.96	42.02	315888
2022-04-05	42.02	42.29	41.85	41.99	264679
2022-04-06	41.84	42.00	41.05	41.14	410186
2022-04-07	41.25	41.52	40.95	41.32	322571
2022-04-08	41.29	42.05	41.29	41.61	217421
2022-04-11	41.55	41.70	41.10	41.22	242436
2022-04-12	41.30	41.79	41.17	41.22	226603
2022-04-13	41.31	41.86	41.24	41.86	224501
2022-04-14	41.95	42.41	41.69	41.70	317972
2022-04-18	41.68	42.22	41.52	42.02	268609
2022-04-19	42.07	42.98	42.03	42.94	305777
2022-04-20	43.00	43.81	42.96	43.65	438736
2022-04-21	43.60	44.14	42.95	43.04	357711
2022-04-22	43.00	43.07	42.19	42.19	332835
2022-04-25	42.18	42.63	41.73	42.62	327273
2022-04-26	42.47	42.53	40.41	40.44	523136
2022-04-27	40.58	41.43	40.58	41.02	376085
2022-04-28	41.29	41.52	40.58	41.34	281959
2022-04-29	41.30	41.50	40.19	40.03	438540
2022-05-02	40.10	40.36	38.60	39.20	603534
2022-05-03	39.48	40.58	39.32	40.39	331749
2022-05-04	40.35	41.19	40.04	41.15	307052
2022-05-05	40.77	40.85	39.37	39.71	393498
2022-05-06	39.76	40.61	39.42	40.54	398240
2022-05-09	40.04	40.13	38.45	38.61	538410
2022-05-10	39.13	39.83	38.25	38.89	454044
2022-05-11	38.75	39.17	37.96	38.03	422033
2022-05-12	37.80	37.87	36.39	36.97	589434
2022-05-13	37.35	38.25	37.30	37.82	436485
2022-05-16	37.75	38.89	37.75	38.49	334023
2022-05-17	39.19	39.30	38.72	39.15	259788
2022-05-18	39.00	39.20	37.76	37.89	303849
2022-05-19	37.57	38.01	37.26	37.29	291065
2022-05-20	37.35	37.46	35.30	35.96	680655
2022-05-23	36.00	36.93	35.96	36.46	341443
2022-05-24	36.47	36.74	35.63	36.12	322475
2022-05-25	36.00	37.20	36.00	36.94	289569
2022-05-26	37.11	37.80	37.11	37.56	322014
2022-05-27	37.93	38.49	37.79	38.43	319966
2022-05-31	38.43	38.46	37.92	37.92	510947
2022-06-01	38.03	38.12	37.42	37.89	272017
2022-06-02	37.96	38.26	37.79	38.25	222152
2022-06-03	38.19	38.24	37.46	37.61	322353
2022-06-06	37.90	38.38	37.71	38.38	335820
2022-06-07	38.30	38.58	38.06	38.58	239043
2022-06-08	38.52	38.52	37.97	38.02	258887
2022-06-09	37.83	38.14	37.50	37.57	280610
2022-06-10	37.05	37.17	36.14	36.80	650946
2022-06-13	35.97	35.97	34.81	35.19	778493
2022-06-14	35.33	35.33	34.54	35.12	762899
2022-06-15	35.24	36.01	35.09	35.81	591446
2022-06-16	35.15	35.34	34.35	34.59	651017
2022-06-17	34.67	36.07	34.56	35.56	887329
2022-06-21	36.25	36.61	35.97	36.56	493778
2022-06-22	36.28	37.42	36.28	37.25	454067
2022-06-23	37.42	37.50	36.94	37.35	271502
2022-06-24	37.58	38.48	37.58	38.43	360392
2022-06-27	38.51	39.12	38.08	39.02	427421
2022-06-28	39.32	39.55	38.62	38.63	526855
2022-06-29	38.55	38.76	38.16	38.55	462248
2022-06-30	38.30	38.89	37.62	38.32	664190
2022-07-01	38.22	39.48	38.11	39.48	387589
2022-07-05	38.98	40.42	38.21	40.22	555755
2022-07-06	40.10	40.30	39.20	39.31	515962
2022-07-07	39.56	39.99	39.53	39.88	260180
2022-07-08	39.88	40.58	39.65	40.49	288258
2022-07-11	40.30	40.48	40.12	40.44	320414
2022-07-12	40.32	40.99	40.18	40.79	367748
2022-07-13	40.60	40.85	40.06	40.78	461140
2022-07-14	40.19	40.41	39.79	40.31	355033
2022-07-15	40.84	41.21	40.09	40.97	327396
2022-07-18	41.24	42.13	41.04	41.47	342200
2022-07-19	41.68	42.45	41.54	42.41	283708
2022-07-20	42.35	42.89	42.23	42.27	234790
2022-07-21	42.29	43.00	41.93	42.98	243929
2022-07-22	43.00	43.13	42.30	42.39	176119
2022-07-25	42.48	42.79	42.10	42.42	172788
2022-07-26	42.48	43.40	42.40	43.34	295180
2022-07-27	43.43	44.14	43.00	43.91	335196
2022-07-28	44.00	44.88	43.75	44.62	273778
2022-07-29	44.62	45.20	44.47	44.81	381250
2022-08-01	44.72	45.09	44.29	44.49	268500
2022-08-02	44.29	44.50	43.66	44.32	258900
2022-08-03	44.47	44.98	44.13	44.74	260826
2022-08-04	44.70	44.89	44.26	44.38	244268
2022-08-05	44.00	45.67	43.78	45.28	426420
2022-08-08	44.94	45.50	44.04	44.50	412656
2022-08-09	44.24	44.50	43.93	44.32	266831
2022-08-10	44.78	45.10	44.65	44.89	298226
2022-08-11	42.51	43.10	42.23	43.04	1576017
2022-08-12	43.26	43.75	43.20	43.70	406581
2022-08-15	43.50	43.95	43.25	43.81	369545
2022-08-16	43.80	44.18	43.55	43.84	288661
2022-08-17	43.07	43.43	42.74	42.83	324900
2022-08-18	43.00	43.47	42.77	43.08	246092
2022-08-19	42.71	42.99	42.44	42.49	324644
2022-08-22	42.00	42.23	41.62	41.87	460864
2022-08-23	42.02	42.54	41.92	42.29	289740
2022-08-24	42.40	43.02	42.34	42.99	283368
2022-08-25	43.12	43.18	42.72	42.97	328335
2022-08-26	42.97	42.97	42.17	42.29	409059
2022-08-29	41.88	42.39	41.45	42.19	316225
2022-08-30	42.11	42.30	41.18	41.41	311108
2022-08-31	41.45	42.15	41.30	41.53	273858
2022-09-01	41.42	41.42	40.23	40.67	381618
2022-09-02	40.94	41.13	40.30	40.40	234988
2022-09-06	40.40	40.53	39.72	40.08	329479
2022-09-07	39.93	40.34	39.84	40.25	219891
2022-09-08	40.10	40.51	39.90	40.46	147664
2022-09-09	40.67	40.96	40.57	40.70	178920
2022-09-12	40.92	41.10	40.63	40.76	260156
2022-09-13	40.11	40.32	39.67	39.81	298518
2022-09-14	39.81	40.04	39.55	39.82	218022
2022-09-15	39.83	40.35	39.68	39.76	323589
2022-09-16	39.32	39.76	39.11	39.62	476193
2022-09-19	39.39	39.94	39.31	39.63	267112
2022-09-20	39.36	39.57	38.77	38.77	251625
2022-09-21	38.85	39.55	38.75	38.78	250557
2022-09-22	38.75	38.86	37.39	37.40	455383
2022-09-23	36.94	36.99	36.12	36.42	612303
2022-09-26	36.03	36.35	34.54	34.56	614322
2022-09-27	34.98	36.17	34.42	34.75	648729
2022-09-28	34.85	35.73	34.58	35.47	482502
2022-09-29	35.11	35.11	32.95	33.23	860979
2022-09-30	33.10	34.17	33.10	33.64	504066
2022-10-03	33.88	34.55	32.68	34.14	516247
2022-10-04	34.99	36.07	34.85	35.66	538332
2022-10-05	35.12	35.34	34.23	34.87	418273
2022-10-06	34.61	34.94	33.76	33.89	351393
2022-10-07	33.54	33.84	32.96	33.23	381123
2022-10-10	33.44	33.44	32.34	32.57	348943
2022-10-11	32.45	32.87	31.80	32.60	488090
2022-10-12	32.63	33.00	32.23	32.68	243802
2022-10-13	32.30	33.50	31.66	33.32	491724
2022-10-14	33.64	33.84	32.95	33.14	300548
2022-10-17	33.80	34.30	33.50	34.10	312622
2022-10-18	34.89	35.30	34.52	34.75	557009
2022-10-19	34.53	34.95	34.29	34.85	352750
2022-10-20	34.86	35.16	34.45	34.67	243943
2022-10-21	34.54	34.82	34.17	34.66	336165
2022-10-24	34.94	35.31	34.59	35.10	272084
2022-10-25	35.18	36.59	35.07	36.36	314693
2022-10-26	36.40	36.86	36.22	36.24	293741
2022-10-27	36.50	36.91	36.14	36.20	272420
2022-10-28	36.21	36.94	36.21	36.90	270340
2022-10-31	36.88	37.42	36.65	36.94	230580
2022-11-01	37.34	37.55	36.95	37.25	218503
2022-11-02	37.26	38.03	36.90	37.30	356273
2022-11-03	36.99	37.57	36.74	37.39	339481
2022-11-04	37.92	39.88	37.90	38.78	536099
2022-11-07	38.81	39.61	38.50	39.50	338865
2022-11-08	39.54	39.99	38.77	39.04	343527
2022-11-09	38.78	39.01	37.83	37.86	305946
2022-11-10	38.95	39.14	37.72	38.07	411611
2022-11-11	38.05	38.53	37.58	38.04	296758
2022-11-14	37.93	38.12	37.30	37.73	336092
2022-11-15	38.18	38.68	37.78	38.15	340407
2022-11-16	37.87	38.17	37.66	37.66	246336
2022-11-17	37.37	38.01	37.12	37.91	299324
2022-11-18	38.23	38.41	37.62	37.79	225632
2022-11-21	37.88	38.04	37.61	37.99	195876
2022-11-22	38.04	38.47	37.91	38.36	210702
2022-11-23	38.27	38.50	38.12	38.47	195890
2022-11-25	38.60	38.78	38.40	38.64	150406
2022-11-28	38.50	38.73	37.68	37.77	319598
2022-11-29	37.90	38.14	37.51	37.93	219099
2022-11-30	38.03	38.26	37.45	38.24	277909
2022-12-01	38.31	38.64	38.10	38.27	254937
2022-12-02	37.89	38.26	37.56	38.06	268715
2022-12-05	38.18	38.40	37.35	37.49	392449
2022-12-06	37.51	37.68	36.61	36.64	452727
2022-12-07	36.55	36.99	36.53	36.64	269120
2022-12-08	36.64	36.97	36.46	36.71	261420
2022-12-09	36.60	36.95	36.60	36.72	216164
2022-12-12	36.72	37.41	36.71	37.40	319020
2022-12-13	38.14	38.31	37.35	37.40	393628
2022-12-14	37.25	37.63	37.03	37.33	295016
2022-12-15	36.99	37.33	36.86	37.19	333844
2022-12-16	37.06	37.22	36.59	36.90	391951
2022-12-19	36.90	36.90	35.82	35.90	318632
2022-12-20	35.86	36.17	35.60	35.98	218352
2022-12-21	36.33	36.74	36.18	36.24	221125
2022-12-22	36.09	36.16	35.41	36.08	264716
2022-12-23	36.13	36.84	36.08	36.79	170857
2022-12-27	36.50	36.93	36.33	36.71	275640
2022-12-28	36.73	36.90	36.47	36.51	254843
2022-12-29	36.63	37.10	36.63	37.09	307569
2022-12-30	37.00	37.30	36.70	36.95	321612
2023-01-03	37.35	37.55	36.82	36.91	369767
2023-01-04	37.10	37.70	37.05	37.26	444461
2023-01-05	37.25	37.36	36.74	36.93	294132
2023-01-06	37.06	37.23	36.86	36.87	242220
2023-01-09	36.93	37.32	36.93	37.15	259027
2023-01-10	37.25	37.75	37.19	37.50	257724
2023-01-11	37.60	38.27	37.60	38.22	342601
2023-01-12	38.44	38.82	38.20	38.81	341809
2023-01-13	38.52	38.71	38.17	38.51	280762
2023-01-17	38.59	39.67	38.59	39.19	412090
2023-01-18	39.22	39.53	38.71	38.97	360549
2023-01-19	38.71	38.93	38.35	38.58	249155
2023-01-20	38.69	39.15	38.55	39.15	234093
2023-01-23	39.25	39.65	39.07	39.58	319134
2023-01-24	45.42	40.88	39.00	39.50	556770
2023-01-25	39.06	39.35	39.01	39.20	211912
2023-01-26	39.16	39.50	39.16	39.30	201541
2023-01-27	39.31	39.80	39.25	39.58	242693
2023-01-30	39.37	39.67	38.90	38.92	352511
2023-01-31	39.13	39.53	39.08	39.53	210102
2023-02-01	39.37	39.99	39.35	39.71	261151
2023-02-02	39.73	40.11	39.71	39.96	361034
2023-02-03	39.91	40.50	39.81	40.11	352030
2023-02-06	40.05	40.15	39.52	39.73	465663
2023-02-07	39.52	39.68	39.22	39.59	308263
2023-02-08	39.42	39.57	39.12	39.21	280942
2023-02-09	39.51	39.54	38.59	38.74	294514
2023-02-10	38.66	39.39	38.60	39.11	288327
2023-02-13	39.16	39.46	39.16	39.40	208618
2023-02-14	39.40	39.73	39.29	39.67	240296
2023-02-15	39.58	39.80	39.49	39.76	235858
2023-02-16	39.55	40.16	39.50	39.67	345497
2023-02-17	39.80	40.42	39.72	40.28	389711
2023-02-21	40.11	40.23	39.13	39.36	354156
2023-02-22	39.40	39.93	39.40	39.81	243010
2023-02-23	40.02	40.33	39.77	40.19	306558
2023-02-24	40.20	41.85	39.95	40.99	575418
2023-02-27	41.51	42.72	41.48	42.49	580848
2023-02-28	42.42	42.85	42.15	42.49	307742
2023-03-01	42.45	42.59	41.81	41.92	298654
2023-03-02	41.92	42.25	41.60	42.14	283635
2023-03-03	42.27	42.45	42.17	42.27	260182
2023-03-06	42.50	42.84	42.32	42.25	347994
2023-03-07	42.23	42.23	41.43	41.55	338344
2023-03-08	41.56	41.92	41.55	41.92	193760
2023-03-09	41.89	42.00	39.39	39.44	545801
2023-03-10	39.36	39.36	37.57	37.98	803768
2023-03-13	37.50	38.69	36.48	38.09	660881
2023-03-14	39.00	39.68	38.64	38.89	378318
2023-03-15	38.19	38.78	37.92	38.54	431743
2023-03-16	38.19	39.32	37.95	38.89	346247
2023-03-17	38.61	38.82	38.09	38.31	623008
2023-03-20	38.47	38.93	38.21	38.44	273257
2023-03-21	38.92	39.40	38.83	39.27	251860
2023-03-22	39.34	39.56	38.55	38.55	221886
2023-03-23	38.59	39.40	38.47	38.66	199340
2023-03-24	38.32	39.30	38.12	39.28	230264
2023-03-27	39.63	39.65	39.25	39.38	268755
2023-03-28	39.37	39.60	39.25	39.45	264869
2023-03-29	39.71	39.71	39.30	39.40	244216
2023-03-30	39.56	39.61	39.15	39.25	297431
2023-03-31	39.49	39.55	39.18	39.46	354627
2023-04-03	39.40	39.90	39.33	39.75	417756
2023-04-04	39.71	39.88	39.15	39.45	321992
2023-04-05	39.28	39.37	38.87	38.91	269872
2023-04-06	38.90	39.34	38.90	39.31	264034
2023-04-10	39.30	39.46	38.69	39.24	335186
2023-04-11	39.40	39.46	39.18	39.22	311873
2023-04-12	39.39	39.55	39.15	39.17	304918
2023-04-13	39.13	39.75	39.07	39.65	273725
2023-04-14	39.74	40.01	39.24	39.56	373744
2023-04-17	39.51	39.98	39.26	39.92	301593
2023-04-18	39.81	40.20	39.56	39.98	281284
2023-04-19	39.93	40.45	39.88	40.37	309653
2023-04-20	40.19	40.28	39.80	39.92	285702
2023-04-21	39.99	40.15	39.70	40.05	230389
2023-04-24	40.13	40.40	39.98	40.22	238311
2023-04-25	40.09	40.30	39.85	39.91	207785
2023-04-26	39.80	40.07	39.36	39.50	248538
2023-04-27	39.62	40.33	39.55	40.20	263080
2023-04-28	40.25	40.64	40.11	40.52	195486
2023-05-01	40.75	40.94	40.41	40.53	230251
2023-05-02	40.41	40.66	39.79	40.36	444239
2023-05-03	40.43	40.95	40.43	40.62	345961
2023-05-04	40.42	40.50	39.33	39.50	493216
2023-05-05	39.82	41.05	39.60	40.33	406613
2023-05-08	40.39	41.45	40.33	41.17	369288
2023-05-09	41.01	41.11	40.18	40.45	363575
2023-05-10	40.78	40.78	39.87	40.21	378150
2023-05-11	40.00	40.25	39.72	39.92	273456
2023-05-12	40.08	40.18	39.53	39.60	240871
2023-05-15	39.66	39.76	39.44	39.53	378984
2023-05-16	39.50	39.69	39.03	39.04	385435
2023-05-17	39.24	39.36	38.95	39.21	437938
2023-05-18	39.11	39.35	38.89	39.25	388610
2023-05-19	39.50	39.63	39.14	39.32	418204
2023-05-22	39.45	39.55	39.12	39.21	365874
2023-05-23	39.20	39.37	39.09	39.11	252443
2023-05-24	39.00	39.26	38.64	39.22	367116
2023-05-25	39.14	39.44	39.06	39.27	350586
2023-05-26	39.37	39.82	39.31	39.70	283549
2023-05-30	39.79	39.99	39.71	39.75	411332
2023-05-31	39.70	39.77	39.45	39.66	252174
2023-06-01	39.75	40.04	39.70	39.90	291623
2023-06-02	40.15	40.50	40.00	40.32	376566
2023-06-05	40.50	40.56	40.11	40.32	402749
2023-06-06	40.55	40.55	40.21	40.23	402496
2023-06-07	40.26	40.55	40.20	40.39	288234
2023-06-08	40.38	40.55	40.18	40.52	313700
2023-06-09	40.49	40.50	40.00	40.03	384223
2023-06-12	39.92	40.09	39.71	39.88	370960
2023-06-13	39.85	39.99	39.39	39.55	430768
2023-06-14	39.53	39.55	39.12	39.23	434595
2023-06-15	39.20	39.57	39.13	39.36	539622
2023-06-16	39.54	39.61	39.18	38.98	393151
2023-06-20	39.06	39.14	38.73	38.74	508365
2023-06-21	38.69	38.74	38.25	38.33	463414
2023-06-22	38.26	38.49	38.04	38.10	355387
2023-06-23	37.99	38.28	37.92	38.20	369585
2023-06-26	38.30	38.85	38.28	38.76	331052
2023-06-27	38.79	38.91	38.60	38.85	656562
2023-06-28	38.87	39.21	38.63	39.21	422908
2023-06-29	39.28	39.80	39.25	39.76	378914
2023-06-30	40.37	40.80	40.00	40.03	1205949
2023-07-03	40.00	40.39	39.75	40.30	353706
2023-07-05	40.19	40.43	40.00	39.82	1016476
2023-07-06	39.53	39.91	39.44	39.84	424243
2023-07-07	39.75	40.02	39.72	39.89	353897
2023-07-10	39.89	40.31	39.79	40.03	1409666
2023-07-11	40.24	40.49	40.14	40.16	532938
2023-07-12	40.51	40.69	40.24	40.32	550439
2023-07-13	40.38	40.53	40.21	40.44	318593
2023-07-14	40.60	40.88	40.25	40.80	364078
2023-07-17	40.90	41.32	40.56	41.16	306003
2023-07-18	41.40	41.72	41.20	41.52	341899
2023-07-19	41.66	41.92	41.60	41.67	303592
2023-07-20	41.65	41.67	41.05	41.19	324839
2023-07-21	41.23	41.55	41.11	41.50	243405
2023-07-24	41.48	41.90	41.46	41.81	278227
2023-07-25	41.90	42.06	41.72	41.83	322875
2023-07-26	41.83	42.16	41.83	42.11	218670
2023-07-27	42.28	42.50	42.16	42.25	331064
2023-07-28	42.45	42.50	42.06	42.27	272304
2023-07-31	42.31	42.61	42.16	42.27	326044
2023-08-01	42.20	42.42	42.12	42.24	262868
2023-08-02	42.14	42.55	42.07	42.49	342565
2023-08-03	42.30	42.83	42.24	42.73	413991
2023-08-04	42.89	43.15	42.20	42.19	510558
2023-08-07	42.42	42.80	42.34	42.34	357874
2023-08-08	42.10	42.18	41.60	41.78	350871
2023-08-09	41.75	41.99	41.30	41.30	287848
2023-08-10	41.46	41.67	40.78	40.80	312084
2023-08-11	40.77	40.94	40.62	40.67	357864
2023-08-14	40.66	40.69	40.50	40.65	295902
2023-08-15	40.56	40.73	40.28	40.32	536809
2023-08-16	40.25	40.64	40.25	40.38	248376
2023-08-17	40.35	40.44	39.81	39.82	289211
2023-08-18	39.80	40.57	39.72	40.50	325675
2023-08-21	40.60	40.60	40.00	40.16	480382
2023-08-22	40.15	40.28	39.60	39.61	311669
2023-08-23	39.67	40.08	39.67	39.82	319297
2023-08-24	39.85	40.07	39.73	39.87	201438
2023-08-25	39.87	40.21	39.77	39.77	196290
2023-08-28	39.94	40.19	39.89	39.97	246402
2023-08-29	40.01	40.26	39.95	40.10	544560
2023-08-30	40.15	40.56	40.15	40.31	330068
2023-08-31	40.26	40.39	40.00	40.34	575296
2023-09-01	40.52	40.72	40.48	40.67	254740
2023-09-05	40.71	40.98	40.31	40.31	414464
2023-09-06	40.35	40.39	39.96	39.84	271130
2023-09-07	39.80	40.35	39.70	40.23	294071
2023-09-08	40.17	40.37	39.95	40.28	751686
2023-09-11	40.45	40.72	40.28	40.66	282142
2023-09-12	40.71	40.87	40.56	40.65	195182
2023-09-13	40.84	40.94	40.60	40.62	293819
2023-09-14	40.75	40.96	40.55	40.89	300266
2023-09-15	40.92	41.16	40.70	41.01	447229
2023-09-18	41.05	41.38	40.94	40.95	366318
2023-09-19	41.00	41.10	40.71	40.77	309441
2023-09-20	40.93	41.07	40.63	40.63	263947
2023-09-21	40.50	40.50	40.10	40.11	285886
2023-09-22	40.07	40.51	40.04	40.45	216268
2023-09-25	40.29	40.89	40.27	40.62	265659
2023-09-26	40.50	40.75	40.08	40.14	236931
2023-09-27	40.29	40.61	40.04	40.21	355909
2023-09-28	40.20	40.82	40.20	40.72	248656
2023-09-29	40.93	41.03	40.51	40.63	267621
2023-10-02	40.69	40.83	40.05	40.24	452204
2023-10-03	40.14	40.24	39.47	39.76	524848
2023-10-04	39.80	40.11	39.39	39.66	482684
2023-10-05	39.50	39.73	39.27	39.46	337487
2023-10-06	39.25	39.75	39.14	39.60	242083
2023-10-09	39.50	40.25	39.49	40.07	294530
2023-10-10	40.09	40.30	39.89	40.04	378210
2023-10-11	40.09	40.34	39.84	39.96	215611
2023-10-12	40.03	40.13	39.47	39.70	398324
2023-10-13	39.95	40.10	39.63	39.69	241280
2023-10-16	39.92	40.60	39.92	40.41	326307
2023-10-17	40.33	40.48	40.01	40.19	257778
2023-10-18	40.14	40.70	40.00	40.08	303240
2023-10-19	40.05	40.19	39.68	39.75	391380
2023-10-20	39.66	39.74	38.86	39.03	609798
2023-10-23	38.95	39.02	38.55	38.71	381317
2023-10-24	38.80	39.25	38.80	39.02	249839
2023-10-25	38.80	39.20	38.57	38.71	285117
2023-10-26	38.65	38.90	38.35	38.40	332293
2023-10-27	38.39	38.54	37.78	37.87	388008
2023-10-30	38.15	38.39	37.70	37.99	384354
2023-10-31	38.25	38.60	37.83	38.13	312694
2023-11-01	38.35	39.30	38.25	39.30	421537
2023-11-02	39.64	40.41	39.50	40.19	513144
2023-11-03	40.56	40.88	40.00	40.68	585869
2023-11-06	40.83	40.90	40.05	40.56	583087
2023-11-07	40.44	40.44	39.87	40.16	356654
2023-11-08	40.08	40.55	39.94	40.31	1155901
2023-11-09	40.42	40.78	40.32	40.38	558386
2023-11-10	40.56	40.59	40.25	40.30	390107
2023-11-13	40.29	40.60	40.25	40.49	310774
2023-11-14	40.71	40.98	40.60	40.77	300365
2023-11-15	40.80	40.98	40.72	40.81	300237
2023-11-16	40.81	41.18	40.56	40.56	309330
2023-11-17	40.63	40.86	40.51	40.53	268399
2023-11-20	40.60	40.98	40.54	40.86	244839
2023-11-21	40.81	41.09	40.78	40.96	232750
2023-11-22	41.06	41.23	41.00	41.17	240019
2023-11-24	41.25	41.47	41.23	41.28	160391
2023-11-27	41.20	41.49	41.18	41.40	288845
2023-11-28	41.43	41.48	41.26	41.39	241510
2023-11-29	41.50	41.61	41.18	41.21	248986
2023-11-30	41.41	41.50	41.29	41.33	227925
2023-12-01	41.40	41.71	41.25	41.68	420757
2023-12-04	41.65	41.93	41.60	41.84	366803
2023-12-05	41.85	41.89	41.55	41.70	398480
2023-12-06	41.91	41.92	41.58	41.39	384700
2023-12-07	41.38	41.86	41.31	41.83	240260
2023-12-08	41.78	42.19	41.77	42.13	313682
2023-12-11	42.11	42.15	41.87	42.09	392465
2023-12-12	42.13	42.44	42.01	42.40	330382
2023-12-13	42.31	42.65	42.17	42.58	355281
2023-12-14	42.78	43.24	42.75	42.93	453173
2023-12-15	43.19	43.19	42.65	42.80	333441
2023-12-18	42.90	43.39	42.88	42.98	498144
2023-12-19	43.01	43.16	42.82	42.92	397919
2023-12-20	42.92	43.10	42.59	42.59	304743
2023-12-21	42.80	42.90	42.53	42.90	371881
2023-12-22	43.00	43.11	42.82	42.93	256136
2023-12-26	42.93	43.39	42.85	43.12	326044
2023-12-27	43.20	43.49	43.01	43.42	336037
2023-12-28	43.50	43.93	43.46	43.80	473031
2023-12-29	44.02	44.19	43.21	43.23	474054
2024-01-02	43.28	43.64	43.23	43.45	461607
2024-01-03	43.45	43.63	43.06	43.25	448125
2024-01-04	43.26	43.98	43.25	43.76	454484
2024-01-05	43.65	43.79	43.49	43.73	360694
2024-01-08	43.50	44.00	43.49	43.99	489554
2024-01-09	43.92	44.17	43.76	43.78	379388
2024-01-10	43.80	44.07	43.75	43.78	351564
2024-01-11	43.73	43.77	42.68	43.69	421670
2024-01-12	43.93	44.04	43.60	43.77	272472
2024-01-16	43.50	43.75	43.26	43.70	340900
2024-01-17	43.50	43.84	43.48	43.67	360859
2024-01-18	43.84	43.94	43.52	43.85	253800
2024-01-19	44.00	44.17	43.78	44.15	310199
2024-01-22	44.42	45.18	44.37	45.16	441160
2024-01-23	45.14	45.42	44.77	45.35	346736
2024-01-24	45.50	45.81	45.38	45.40	390610
2024-01-25	45.60	45.74	45.37	45.58	302790
2024-01-26	45.54	45.91	45.50	45.82	246745
2024-01-29	45.84	45.87	45.27	45.54	326145
2024-01-30	45.63	45.98	45.56	45.98	279748
2024-01-31	45.97	46.04	45.28	45.28	335892
2024-02-01	45.42	45.55	44.40	44.96	433593
2024-02-02	44.71	45.50	44.71	45.34	286396
2024-02-05	45.30	45.32	44.65	45.02	443612
2024-02-06	45.16	45.35	44.95	44.95	361789
2024-02-07	45.00	45.23	44.75	45.02	368280
2024-02-08	44.85	44.97	44.33	44.57	307744
2024-02-09	44.51	44.57	44.17	44.52	411156
2024-02-12	44.55	44.90	44.44	44.69	253625
2024-02-13	44.29	44.48	43.90	44.33	305144
2024-02-14	44.46	44.83	44.34	44.40	339912
2024-02-15	44.70	44.87	44.57	44.83	471842
2024-02-16	44.78	45.06	44.61	44.88	357459
2024-02-20	44.88	45.20	44.72	44.88	410009
2024-02-21	44.88	45.03	44.67	44.88	277426
2024-02-22	44.97	45.74	44.88	45.74	736643
2024-02-23	45.30	45.68	44.92	45.35	500514
2024-02-26	45.50	46.40	45.30	45.93	425165
2024-02-27	46.05	46.10	45.68	46.07	311701
2024-02-28	46.08	46.20	45.29	45.43	309851
2024-02-29	45.52	45.74	45.41	45.71	289832
2024-03-01	45.64	45.77	45.15	45.44	453312
2024-03-04	45.56	45.90	45.44	45.75	393555
2024-03-05	45.75	45.96	45.43	45.46	304409
2024-03-06	45.75	46.42	45.74	46.01	409692
2024-03-07	46.12	46.14	45.85	46.00	313237
2024-03-08	46.00	46.35	45.83	45.85	224124
2024-03-11	45.86	46.30	45.86	46.02	421307
2024-03-12	46.02	46.22	45.70	46.15	249339
2024-03-13	46.35	46.38	46.01	46.18	286150
2024-03-14	46.26	46.26	45.66	45.82	264653
2024-03-15	45.93	46.36	45.80	46.20	515069
2024-03-18	46.34	46.44	46.00	45.73	386238
2024-03-19	45.89	46.00	45.61	45.90	400754
2024-03-20	45.83	46.09	45.67	46.04	408198
2024-03-21	46.06	46.63	46.04	46.12	359379
2024-03-22	46.22	46.31	45.85	46.00	253055
2024-03-25	45.99	46.46	45.99	46.13	352664
2024-03-26	46.28	46.45	46.11	46.40	343281
2024-03-27	46.50	46.84	46.48	46.78	302255
2024-03-28	46.85	47.38	46.85	47.31	393263
2024-04-01	47.51	47.63	46.92	46.92	553333
2024-04-02	46.83	47.16	46.71	47.01	383850
2024-04-03	47.16	47.35	47.01	47.12	313038
2024-04-04	47.40	47.51	46.94	46.77	402170
2024-04-05	46.70	47.34	46.70	47.32	241726
2024-04-08	47.31	47.60	47.17	47.60	253029
2024-04-09	47.55	47.71	47.42	47.67	252577
2024-04-10	47.32	47.82	47.26	47.58	367003
2024-04-11	47.68	47.80	47.51	47.79	311665
2024-04-12	47.55	47.81	46.83	46.94	319421
2024-04-15	47.29	47.67	46.51	46.68	409581
2024-04-16	46.72	46.86	46.10	46.77	297091
2024-04-17	46.91	47.25	46.72	46.96	252887
2024-04-18	47.12	47.25	46.91	47.22	220342
2024-04-19	47.25	47.81	47.22	47.62	318269
2024-04-22	47.70	48.22	47.59	48.16	304670
2024-04-23	48.13	48.75	48.13	48.69	313149
2024-04-24	48.69	48.86	48.61	48.80	203424
2024-04-25	48.74	48.80	48.39	48.68	248995
2024-04-26	48.78	49.28	48.74	49.13	268100
2024-04-29	49.35	49.79	49.34	49.71	427012
2024-04-30	49.63	49.78	49.57	49.60	244196
2024-05-01	49.65	50.42	49.65	50.15	386301
2024-05-02	50.38	50.40	49.76	49.89	257453
2024-05-03	50.35	50.52	49.90	50.37	311907
2024-05-06	50.53	50.90	50.30	50.64	413968
2024-05-07	50.82	51.08	50.62	50.70	332338
2024-05-08	50.66	50.86	50.54	50.63	287427
2024-05-09	50.55	51.10	50.55	50.76	272433
2024-05-10	50.80	50.99	49.37	49.40	630875
2024-05-13	49.80	49.92	48.72	48.95	527942
2024-05-14	49.05	49.88	48.95	49.83	390584
2024-05-15	49.91	49.95	49.11	49.31	973311
2024-05-16	49.39	49.50	48.65	48.65	529537
2024-05-17	48.95	48.96	48.65	48.75	247155
2024-05-20	48.65	48.95	48.65	48.74	300948
2024-05-21	48.72	49.06	48.65	49.00	656452
2024-05-22	49.04	49.22	48.45	48.48	621982
2024-05-23	48.58	48.58	47.82	47.85	359533
2024-05-24	47.85	48.55	47.85	48.55	216848
2024-05-28	48.50	48.82	48.03	48.22	293475
2024-05-29	47.96	48.24	47.72	47.78	312306
2024-05-30	48.00	48.49	47.80	48.47	240969
2024-05-31	48.75	49.02	48.37	49.00	270709
2024-06-03	49.17	49.65	49.04	49.65	363454
2024-06-04	49.64	49.70	49.27	49.31	331937
2024-06-05	49.31	49.40	48.35	49.00	640221
2024-06-06	48.99	49.14	48.70	48.55	389302
2024-06-07	48.50	48.94	48.36	48.75	311003
2024-06-10	48.59	48.97	48.57	48.88	332226
2024-06-11	48.89	49.17	48.71	49.00	333080
2024-06-12	49.39	49.39	48.88	49.01	290573
2024-06-13	49.00	49.19	48.85	49.14	315248
2024-06-14	49.22	49.37	48.88	49.34	295786
2024-06-17	49.39	49.65	48.89	49.56	342292
2024-06-18	49.53	49.85	49.37	49.75	344710
2024-06-20	49.72	49.89	49.43	49.46	460218
2024-06-21	49.38	49.40	48.92	49.19	357557
2024-06-24	49.34	49.80	49.16	49.70	380870
2024-06-25	49.75	50.22	49.66	49.68	309231
2024-06-26	49.71	50.02	49.65	49.75	173502
2024-06-27	49.82	50.30	49.76	50.14	263816
2024-06-28	50.32	50.95	50.30	50.49	352393
2024-07-01	50.83	51.00	50.33	50.50	282466
2024-07-02	50.49	51.42	50.40	51.40	394515
2024-07-03	51.45	52.02	51.45	51.87	288382
2024-07-05	52.05	52.30	51.77	52.01	477583
2024-07-08	52.27	52.38	51.92	52.04	352616
2024-07-09	51.85	51.98	51.28	51.28	388805
2024-07-10	51.34	52.03	51.29	52.03	204325
2024-07-11	52.07	52.30	51.76	51.96	295508
2024-07-12	52.07	52.39	51.45	51.48	788098
2024-07-15	51.85	51.95	51.44	51.67	496790
2024-07-16	51.77	52.15	50.85	50.85	432142
2024-07-17	50.90	51.33	50.28	50.38	425635
2024-07-18	50.50	50.98	49.92	50.38	320313
2024-07-19	50.41	50.59	50.08	50.15	181021
2024-07-22	50.42	51.00	50.35	50.96	228887
2024-07-23	50.96	51.11	50.78	50.92	204106
2024-07-24	50.81	51.10	50.27	50.28	240303
2024-07-25	50.58	50.96	50.41	50.60	280676
2024-07-26	51.00	51.13	50.77	50.99	233322
2024-07-29	51.02	51.30	50.92	51.02	289852
2024-07-30	51.16	51.54	51.12	51.45	316042
2024-07-31	51.60	51.72	51.15	51.18	404316
2024-08-01	51.36	51.47	50.90	51.16	279685
2024-08-02	51.00	51.00	49.18	49.32	957412
2024-08-05	45.97	47.41	45.00	47.05	1098095
2024-08-06	48.30	49.21	47.86	49.03	562575
2024-08-07	50.12	50.27	48.82	48.67	446665
2024-08-08	48.91	49.03	48.43	48.79	349859
2024-08-09	49.10	49.12	48.09	48.57	340716
2024-08-12	48.64	49.24	48.35	48.35	372043
2024-08-13	48.50	48.88	48.34	48.39	315574
2024-08-14	48.53	48.66	48.31	48.45	237168
2024-08-15	48.89	49.25	48.51	49.25	450404
2024-08-16	49.15	49.61	49.10	49.28	281027
2024-08-19	49.31	49.52	49.28	49.50	267633
2024-08-20	49.49	49.50	49.25	49.31	269100
2024-08-21	49.49	49.62	49.34	49.52	318241
2024-08-22	49.52	50.09	49.34	49.48	436147
2024-08-23	49.53	49.99	49.32	49.69	299070
2024-08-26	49.88	49.96	49.22	49.34	389753
2024-08-27	48.89	49.50	48.62	49.29	800890
2024-08-28	49.29	49.49	48.55	48.73	664046
2024-08-29	49.07	49.32	49.04	49.11	268386
2024-08-30	49.40	49.61	49.22	49.40	260699
2024-09-03	49.60	49.87	49.37	49.59	421460
2024-09-04	49.71	49.86	49.19	49.50	359145
2024-09-05	49.58	49.76	49.35	49.27	399715
2024-09-06	49.32	49.39	48.32	48.63	414041
2024-09-09	48.70	49.23	48.70	48.75	352562
2024-09-10	49.11	49.11	48.54	48.79	334929
2024-09-11	48.70	49.14	48.30	49.14	229913
2024-09-12	48.90	49.48	48.90	49.48	279600
2024-09-13	49.50	49.97	49.40	49.95	367487
2024-09-16	50.00	50.13	49.73	50.12	262179
2024-09-17	50.14	50.72	49.79	49.84	311063
2024-09-18	49.97	50.75	49.96	50.17	368306
2024-09-19	50.72	50.72	50.15	50.10	427858
2024-09-20	50.11	50.36	49.90	50.00	537454
2024-09-23	50.06	50.28	49.78	49.81	328060
2024-09-24	49.75	50.03	49.75	49.76	251796
2024-09-25	49.98	50.33	49.61	49.70	341592
2024-09-26	49.73	50.36	49.73	50.26	359057
2024-09-27	50.26	50.62	50.17	50.23	291485
2024-09-30	50.25	50.42	50.04	50.14	273236
2024-10-01	50.19	50.29	49.85	50.07	259052
2024-10-02	50.14	50.43	49.96	50.19	261697
2024-10-03	50.18	50.94	50.18	50.63	364731
2024-10-04	50.91	51.08	50.60	51.02	318247
2024-10-07	51.15	51.46	50.87	50.73	470570
2024-10-08	50.66	50.90	50.35	50.70	402066
2024-10-09	50.68	50.84	50.38	50.65	279935
2024-10-10	50.78	51.00	50.57	50.93	323418
2024-10-11	51.00	51.35	50.77	51.22	458247
2024-10-14	51.22	51.42	50.92	51.13	321505
2024-10-15	51.43	51.60	50.95	51.02	335213
2024-10-16	51.30	51.86	51.21	51.83	325900
2024-10-17	51.70	51.98	51.67	51.96	270393
2024-10-18	51.96	52.38	51.86	52.35	284312
2024-10-21	52.37	52.62	51.30	52.60	342637
2024-10-22	52.48	52.60	52.01	52.03	279221
2024-10-23	52.09	52.17	51.20	51.66	301098
2024-10-24	51.80	51.93	51.40	51.75	341751
2024-10-25	51.74	51.86	51.50	51.68	236550
2024-10-28	51.81	52.07	51.63	52.03	297546
2024-10-29	52.00	52.00	51.34	51.34	373122
2024-10-30	51.25	51.78	51.15	51.57	220416
2024-10-31	51.53	51.65	51.07	51.34	244980
2024-11-01	51.35	51.63	50.65	50.67	311940
2024-11-04	50.50	50.57	49.51	49.95	547377
2024-11-05	50.32	50.73	50.25	50.70	409171
2024-11-06	51.64	51.79	50.79	51.55	569111
2024-11-07	51.90	52.10	51.68	51.50	406502
2024-11-08	51.94	52.63	51.35	51.87	449038
2024-11-11	52.13	52.76	52.05	52.41	464212
2024-11-12	52.22	52.32	51.86	52.27	499129
2024-11-13	52.36	52.89	52.16	52.23	531453
2024-11-14	52.50	52.79	51.80	52.16	805393
2024-11-15	52.48	52.53	51.94	52.16	551786
2024-11-18	52.14	52.71	52.03	52.65	269385
2024-11-19	52.59	53.27	52.50	53.18	354107
2024-11-20	53.40	53.40	52.65	53.08	943728
2024-11-21	53.10	53.50	52.96	53.18	256781
2024-11-22	53.34	53.98	53.23	53.97	338746
2024-11-25	54.25	54.70	54.15	54.51	358383
2024-11-26	54.53	54.90	54.47	54.62	301753
2024-11-27	54.85	55.19	54.74	55.00	254507
2024-11-29	55.27	55.85	55.27	55.47	190390
2024-12-02	55.75	55.83	55.10	55.35	357039
2024-12-03	55.60	55.65	55.24	55.40	293428
2024-12-04	55.64	55.80	55.19	55.35	317701
2024-12-05	55.56	55.75	55.21	55.24	416952
2024-12-06	55.30	55.58	55.04	55.29	255768
2024-12-09	55.50	55.85	55.16	55.24	380260
2024-12-10	55.22	55.31	54.62	55.16	323967
2024-12-11	55.25	55.32	54.76	55.24	255942
2024-12-12	55.21	55.73	55.14	55.39	252360
2024-12-13	55.45	55.63	55.02	55.63	319725
2024-12-16	55.55	55.77	55.26	55.33	464473
2024-12-17	55.00	55.77	54.96	55.62	402886
2024-12-18	55.72	56.55	54.99	54.99	489509
2024-12-19	55.41	56.30	55.28	55.61	654867
2024-12-20	55.63	56.87	55.60	56.40	754495
2024-12-23	56.50	56.72	55.82	56.44	1227226
2024-12-24	56.34	57.04	56.18	57.00	347649
2024-12-26	56.82	57.74	56.82	57.64	439818
2024-12-27	57.61	58.14	57.42	57.90	448409
2024-12-30	57.90	58.20	57.36	58.02	434029
2024-12-31	58.28	58.81	58.16	58.58	484639
2025-01-02	58.81	59.55	58.58	59.26	601048
2025-01-03	59.65	60.19	59.40	59.85	623363
2025-01-06	60.16	60.16	58.24	58.80	876273
2025-01-07	58.71	58.99	58.05	58.11	520494
2025-01-08	57.58	58.31	57.25	58.18	588115
2025-01-10	57.83	58.00	57.47	57.72	466919
2025-01-13	57.22	58.00	57.05	58.00	326380
2025-01-14	58.27	58.99	58.25	58.91	355304
2025-01-15	59.39	59.66	58.96	59.24	371552
2025-01-16	59.49	60.53	59.40	60.48	498589
2025-01-17	60.57	60.87	59.41	60.04	765674
2025-01-21	60.41	60.98	60.35	60.84	570628
2025-01-22	60.57	60.93	60.48	60.73	483533
2025-01-23	60.70	61.18	60.62	60.84	387766
2025-01-24	60.77	61.37	60.77	61.17	338929
2025-01-27	60.65	60.98	60.28	60.72	562779
2025-01-28	60.80	61.44	60.73	61.35	354683
2025-01-29	61.35	61.53	60.39	60.62	553085
2025-01-30	61.09	61.56	60.85	61.45	428335
2025-01-31	61.48	62.19	61.20	61.96	510651
2025-02-03	60.89	61.93	60.81	61.76	532138
2025-02-04	61.83	61.93	61.38	61.77	380573
2025-02-05	61.76	61.84	60.22	61.11	644568
2025-02-06	61.36	61.36	60.80	60.88	417418
2025-02-07	61.10	61.21	60.69	61.01	480440
2025-02-10	60.98	61.00	60.13	60.57	490791
2025-02-11	60.40	60.61	60.25	60.30	429827
2025-02-12	59.86	60.62	59.34	60.42	387537
2025-02-13	60.69	60.97	60.47	60.88	291927
2025-02-14	60.62	61.54	60.53	61.47	506570
2025-02-18	61.38	62.14	61.10	62.12	774394
2025-02-19	62.01	63.25	61.95	63.10	822190
2025-02-20	62.87	63.10	62.29	62.74	441135
2025-02-21	62.95	63.32	62.13	62.27	369440
2025-02-24	62.27	62.27	60.29	60.58	704020
2025-02-25	60.66	61.22	59.66	60.06	737777
2025-02-26	60.19	60.80	59.47	59.58	418168
2025-02-27	59.64	59.98	58.62	58.94	615845
2025-02-28	57.65	60.80	57.30	60.80	806153
2025-03-03	61.14	61.85	59.98	60.52	699291
2025-03-04	59.69	59.99	58.86	59.02	727498
2025-03-05	58.85	58.88	56.75	58.08	1025719
2025-03-06	57.57	57.95	56.88	56.69	587304
2025-03-07	56.75	58.77	56.75	58.64	558991

Explore More About MAIN

Coins representing dividend payouts and trends

MAIN Dividend History

Discover Main Street Capital'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

MAIN Stock Split History

Discover Main Street Capital'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

MAIN Historical Prices

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

Web Analytics