MHO Historical Prices

Summary

Key Stock Metrics

109.92

(April 19, 2024)

52-Week Low

176.18

(October 16, 2024)

52-Week High

176.18

(October 16, 2024)

All-Time High

113.96

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-03	7.19	7.38	7.06	7.19	2423400
1993-11-04	7.19	7.25	7.00	7.00	379400
1993-11-05	7.00	7.06	6.88	6.88	633800
1993-11-08	6.88	6.94	6.88	6.94	86600
1993-11-09	6.94	7.00	6.88	6.88	179200
1993-11-10	6.88	7.25	6.81	7.06	151400
1993-11-11	7.13	7.38	7.00	7.31	287200
1993-11-12	7.38	7.44	7.13	7.31	155600
1993-11-15	7.25	7.38	7.25	7.31	139400
1993-11-16	7.25	7.31	7.06	7.13	89200
1993-11-17	7.00	7.19	7.00	7.00	33600
1993-11-18	7.06	7.06	6.88	7.00	50400
1993-11-19	6.94	7.00	6.81	6.81	37000
1993-11-22	6.88	6.88	6.50	6.56	137400
1993-11-23	6.63	6.88	6.56	6.88	75800
1993-11-24	6.94	7.00	6.88	7.00	131200
1993-11-26	7.06	7.06	7.06	7.06	11600
1993-11-29	7.06	7.25	7.00	7.06	51000
1993-11-30	7.13	7.63	7.13	7.56	197600
1993-12-01	7.63	7.63	7.31	7.38	116800
1993-12-02	7.44	7.56	7.38	7.44	120000
1993-12-03	7.44	7.50	7.44	7.50	28200
1993-12-06	7.44	7.69	7.38	7.69	101800
1993-12-07	7.81	7.94	7.63	7.88	96600
1993-12-08	7.88	8.13	7.88	8.13	189600
1993-12-09	8.06	8.13	8.06	8.06	74200
1993-12-10	8.06	8.06	7.75	7.75	61000
1993-12-13	7.75	7.81	7.63	7.75	158800
1993-12-14	7.81	8.25	7.75	8.06	184800
1993-12-15	8.06	8.44	8.06	8.38	138200
1993-12-16	8.50	8.63	8.50	8.63	92200
1993-12-17	8.63	9.13	8.56	9.00	202600
1993-12-20	9.13	9.25	8.75	8.81	270400
1993-12-21	8.88	8.88	8.75	8.75	27400
1993-12-22	8.75	8.88	8.69	8.88	27400
1993-12-23	8.88	9.00	8.81	8.88	113400
1993-12-27	8.88	9.00	8.88	9.00	11800
1993-12-28	8.94	8.94	8.94	8.94	1400
1993-12-29	8.88	9.00	8.88	8.94	43000
1993-12-30	9.00	9.06	8.94	9.00	28400
1993-12-31	9.06	9.13	9.06	9.13	10000
1994-01-03	9.00	9.13	8.94	9.06	48000
1994-01-04	9.00	9.06	8.75	8.75	40200
1994-01-05	8.69	8.69	8.44	8.56	19000
1994-01-06	8.50	8.75	8.50	8.75	6400
1994-01-07	8.63	8.75	8.63	8.69	18200
1994-01-10	8.75	8.75	8.69	8.75	18600
1994-01-11	8.63	8.63	8.50	8.56	8000
1994-01-12	8.50	8.75	8.50	8.69	20200
1994-01-13	8.69	8.69	8.50	8.63	19800
1994-01-14	8.44	8.50	8.44	8.50	38400
1994-01-17	8.50	8.56	8.44	8.50	54800
1994-01-18	8.56	8.75	8.50	8.69	46800
1994-01-19	8.75	8.75	8.50	8.50	47000
1994-01-20	8.63	8.81	8.63	8.81	120200
1994-01-21	8.81	8.81	8.63	8.63	90600
1994-01-24	8.69	8.69	8.50	8.50	16200
1994-01-25	8.50	8.56	8.50	8.50	15200
1994-01-26	8.44	8.44	8.38	8.44	11200
1994-01-27	8.44	8.50	8.44	8.50	25200
1994-01-28	8.44	8.56	8.31	8.56	58600
1994-01-31	8.56	8.56	8.50	8.56	31800
1994-02-01	8.44	8.50	8.38	8.50	16800
1994-02-02	8.38	8.56	8.38	8.50	43800
1994-02-03	8.38	8.38	8.25	8.31	25400
1994-02-04	8.19	8.31	8.06	8.13	38200
1994-02-07	8.00	8.00	7.75	7.75	41400
1994-02-08	7.75	8.06	7.75	8.06	76000
1994-02-09	8.00	8.19	8.00	8.19	62400
1994-02-10	8.19	8.19	8.13	8.13	30400
1994-02-11	8.06	8.19	8.06	8.06	22400
1994-02-14	8.06	8.13	8.00	8.13	6400
1994-02-15	8.13	8.13	8.00	8.06	39200
1994-02-16	8.06	8.13	8.06	8.06	50600
1994-02-17	8.13	8.13	8.06	8.06	19400
1994-02-18	8.06	8.13	8.06	8.06	26600
1994-02-22	8.00	8.06	8.00	8.00	15400
1994-02-23	8.00	8.00	8.00	8.00	112600
1994-02-24	7.94	7.94	7.81	7.88	40000
1994-02-25	7.81	7.88	7.75	7.81	18000
1994-02-28	7.75	7.81	7.75	7.81	33200
1994-03-01	7.88	8.31	7.81	8.00	279600
1994-03-02	8.06	8.06	7.88	8.06	184800
1994-03-03	8.13	8.25	8.06	8.06	223400
1994-03-04	8.00	8.19	8.00	8.13	35800
1994-03-07	8.19	8.19	8.00	8.00	4200
1994-03-08	8.00	8.00	7.94	7.94	14000
1994-03-09	7.88	8.00	7.88	7.88	22200
1994-03-10	7.81	7.88	7.69	7.69	10800
1994-03-11	7.69	7.75	7.63	7.75	45400
1994-03-14	7.69	7.75	7.63	7.63	18600
1994-03-15	7.63	7.75	7.63	7.75	7200
1994-03-16	7.63	7.75	7.63	7.75	50800
1994-03-17	7.88	8.31	7.88	8.13	145400
1994-03-18	8.00	8.13	8.00	8.00	17400
1994-03-21	8.06	8.06	7.88	7.88	4200
1994-03-22	7.81	7.81	7.81	7.81	1200
1994-03-23	7.94	8.13	7.94	8.00	36600
1994-03-24	8.00	8.06	7.94	8.06	23600
1994-03-25	8.00	8.13	7.94	8.00	133400
1994-03-28	7.88	7.88	7.81	7.88	20400
1994-03-29	7.81	7.81	7.69	7.69	6800
1994-03-30	7.56	7.56	7.38	7.44	160000
1994-03-31	7.50	7.50	7.38	7.38	43800
1994-04-04	7.25	7.31	7.06	7.13	76400
1994-04-05	7.31	7.50	7.19	7.38	55000
1994-04-06	7.38	7.63	7.25	7.44	83000
1994-04-07	7.50	7.56	7.50	7.56	24400
1994-04-08	7.50	7.50	7.50	7.50	16000
1994-04-11	7.56	7.56	7.50	7.50	3800
1994-04-12	7.56	7.56	7.38	7.38	142600
1994-04-13	7.38	7.38	7.31	7.31	35600
1994-04-14	7.19	7.31	7.19	7.31	25800
1994-04-15	7.31	7.31	7.19	7.19	110200
1994-04-18	7.13	7.13	7.06	7.06	1000
1994-04-19	7.00	7.00	6.88	6.88	27800
1994-04-20	6.88	6.88	6.75	6.75	25600
1994-04-21	6.69	6.69	6.56	6.63	8200
1994-04-22	6.50	6.63	6.50	6.56	21400
1994-04-25	6.56	6.56	6.44	6.44	11400
1994-04-26	6.25	6.56	6.25	6.44	332600
1994-04-28	6.50	6.63	6.50	6.56	47600
1994-04-29	6.63	6.81	6.63	6.81	53600
1994-05-02	6.75	6.81	6.38	6.81	45400
1994-05-03	6.81	6.94	6.75	6.88	50000
1994-05-04	6.75	6.88	6.75	6.81	7400
1994-05-05	6.81	6.81	6.69	6.75	8600
1994-05-06	6.69	6.69	6.50	6.50	20400
1994-05-09	6.50	6.50	6.25	6.25	85400
1994-05-10	6.25	6.25	6.13	6.25	328000
1994-05-11	6.38	6.44	6.38	6.44	91600
1994-05-12	6.38	6.44	6.38	6.44	2800
1994-05-13	6.44	6.44	6.19	6.38	9000
1994-05-16	6.31	6.38	6.13	6.38	24000
1994-05-17	6.31	6.31	6.00	6.13	49200
1994-05-18	6.13	6.25	6.13	6.25	48200
1994-05-19	6.25	6.25	6.13	6.13	78800
1994-05-20	6.19	6.19	6.13	6.13	8600
1994-05-23	6.19	6.19	6.13	6.19	7800
1994-05-24	6.19	6.31	6.00	6.13	19600
1994-05-25	6.19	6.19	6.00	6.00	75800
1994-05-26	6.06	6.13	5.94	6.00	109400
1994-05-27	6.06	6.06	5.94	6.00	144800
1994-05-31	6.06	6.06	5.94	5.94	54600
1994-06-01	5.94	6.00	5.88	6.00	24800
1994-06-02	6.00	6.00	5.88	6.00	22000
1994-06-03	6.00	6.19	6.00	6.19	35400
1994-06-06	6.19	6.25	6.00	6.19	17000
1994-06-07	6.19	6.19	6.19	6.19	1000
1994-06-08	6.13	6.22	6.13	6.19	205400
1994-06-09	6.22	6.22	6.13	6.13	1800
1994-06-10	6.13	6.13	6.06	6.13	20000
1994-06-13	6.13	6.19	6.13	6.19	20000
1994-06-14	6.13	6.25	6.13	6.25	10200
1994-06-15	6.25	6.25	6.19	6.19	14000
1994-06-16	6.25	6.25	6.06	6.13	112800
1994-06-17	6.25	6.25	6.25	6.25	11600
1994-06-20	6.19	6.31	6.13	6.13	11400
1994-06-21	6.06	6.06	5.88	5.88	54200
1994-06-22	5.94	5.94	5.94	5.94	1000
1994-06-23	5.81	5.81	5.69	5.75	15600
1994-06-24	5.63	5.63	5.44	5.50	25400
1994-06-27	5.50	5.69	5.50	5.69	17600
1994-06-28	5.63	5.69	5.56	5.69	15000
1994-06-29	5.63	5.88	5.63	5.88	6400
1994-06-30	5.81	6.63	5.75	6.63	63200
1994-07-01	6.38	6.38	6.25	6.25	29800
1994-07-05	6.25	6.25	6.13	6.13	61000
1994-07-06	6.13	6.13	6.00	6.00	12000
1994-07-07	6.00	6.00	6.00	6.00	4400
1994-07-08	6.00	6.00	5.94	6.00	61600
1994-07-11	5.94	6.00	5.88	5.88	14800
1994-07-12	5.88	6.00	5.88	6.00	33000
1994-07-13	5.88	5.88	5.88	5.88	4000
1994-07-14	5.81	5.88	5.75	5.81	34800
1994-07-15	5.75	5.94	5.75	5.88	12000
1994-07-18	5.88	5.94	5.88	5.88	20000
1994-07-19	5.94	5.94	5.88	5.88	10800
1994-07-20	5.88	5.88	5.81	5.81	4800
1994-07-21	5.88	5.88	5.75	5.75	14600
1994-07-22	5.63	5.69	5.63	5.63	3200
1994-07-25	5.75	5.81	5.69	5.75	21000
1994-07-26	5.69	5.69	5.63	5.63	3000
1994-07-27	5.63	5.63	5.56	5.56	14000
1994-07-28	5.50	5.50	5.31	5.31	20200
1994-07-29	5.25	5.31	5.19	5.31	23600
1994-08-01	5.31	5.56	5.31	5.50	38800
1994-08-02	5.50	5.63	5.44	5.56	22200
1994-08-03	5.38	5.56	5.38	5.44	80600
1994-08-04	5.56	5.56	5.50	5.50	5400
1994-08-05	5.44	5.44	5.44	5.44	200
1994-08-08	5.38	5.38	5.38	5.38	7400
1994-08-09	5.38	5.44	5.38	5.44	3000
1994-08-12	5.38	5.38	5.38	5.38	24400
1994-08-15	5.38	5.44	5.38	5.38	35600
1994-08-16	5.44	5.44	5.31	5.31	3400
1994-08-17	5.25	5.38	5.25	5.31	12400
1994-08-18	5.31	5.31	5.31	5.31	4000
1994-08-19	5.31	5.31	5.31	5.31	5200
1994-08-22	5.25	5.25	5.25	5.25	1600
1994-08-23	5.25	5.31	5.25	5.31	4000
1994-08-24	5.25	5.31	5.25	5.31	8800
1994-08-25	5.31	5.38	5.31	5.31	16800
1994-08-26	5.38	5.63	5.38	5.56	15800
1994-08-29	5.63	5.81	5.63	5.81	39000
1994-08-30	5.81	5.81	5.75	5.75	4400
1994-08-31	5.75	5.88	5.75	5.88	5800
1994-09-01	5.81	5.81	5.69	5.69	10600
1994-09-02	5.63	5.75	5.63	5.75	2200
1994-09-06	5.88	5.88	5.75	5.81	3000
1994-09-07	5.75	5.75	5.75	5.75	3600
1994-09-08	5.81	5.94	5.81	5.81	2400
1994-09-09	5.75	5.75	5.69	5.69	6800
1994-09-12	5.63	5.63	5.56	5.56	5000
1994-09-13	5.50	5.50	5.25	5.31	51000
1994-09-14	5.19	5.25	5.19	5.25	38600
1994-09-15	5.31	5.38	5.31	5.38	14600
1994-09-16	5.44	5.50	5.31	5.50	36400
1994-09-19	5.56	5.56	5.56	5.56	2200
1994-09-20	5.44	5.44	5.44	5.44	19600
1994-09-21	5.50	5.50	5.38	5.44	1800
1994-09-22	5.38	5.56	5.38	5.56	20400
1994-09-23	5.56	5.56	5.50	5.50	1000
1994-09-26	5.38	5.50	5.19	5.19	23200
1994-09-27	5.19	5.19	5.19	5.19	400
1994-09-28	5.19	5.19	5.00	5.13	41000
1994-09-29	5.13	5.13	5.06	5.06	2000
1994-09-30	5.00	5.13	5.00	5.13	15800
1994-10-03	5.13	5.13	4.88	4.94	21400
1994-10-04	5.00	5.00	4.88	4.94	8000
1994-10-05	4.81	4.81	4.63	4.75	29400
1994-10-06	4.75	4.88	4.75	4.88	2600
1994-10-07	4.81	4.81	4.63	4.63	34400
1994-10-10	4.69	4.69	4.63	4.63	4400
1994-10-11	4.63	4.63	4.50	4.50	13000
1994-10-12	4.50	4.56	4.50	4.50	14000
1994-10-13	4.56	4.56	4.19	4.38	46200
1994-10-14	4.38	4.38	4.25	4.25	19200
1994-10-17	4.31	4.31	4.31	4.31	2000
1994-10-18	4.31	4.31	4.25	4.31	10400
1994-10-19	4.19	4.25	4.06	4.13	14600
1994-10-20	4.19	4.25	4.19	4.19	10600
1994-10-21	4.19	4.25	4.19	4.25	7000
1994-10-24	4.31	4.38	4.31	4.31	13200
1994-10-26	4.31	4.31	4.31	4.31	17600
1994-10-27	4.31	4.31	4.25	4.31	10000
1994-10-28	4.25	4.31	4.25	4.25	3200
1994-10-31	4.31	4.31	4.19	4.25	15600
1994-11-01	4.13	4.13	3.94	3.94	32800
1994-11-02	4.00	4.19	4.00	4.00	53600
1994-11-03	4.06	4.13	4.06	4.06	39600
1994-11-04	4.06	4.13	4.06	4.06	2400
1994-11-07	4.06	4.19	4.06	4.13	19600
1994-11-08	4.13	4.13	4.13	4.13	3400
1994-11-09	4.06	4.19	4.06	4.13	6800
1994-11-10	4.13	4.13	4.00	4.06	40600
1994-11-11	4.06	4.06	4.00	4.00	7400
1994-11-14	4.00	4.13	4.00	4.06	15600
1994-11-15	4.06	4.06	4.00	4.00	8800
1994-11-16	4.00	4.06	4.00	4.00	7800
1994-11-17	4.00	4.00	3.88	3.94	26200
1994-11-18	3.88	4.00	3.88	3.88	19600
1994-11-21	3.75	3.75	3.56	3.63	62200
1994-11-22	3.56	3.63	3.44	3.44	40600
1994-11-23	3.38	3.56	3.38	3.50	26400
1994-11-25	3.44	3.50	3.44	3.44	28200
1994-11-28	3.50	3.56	3.50	3.56	29800
1994-11-29	3.56	3.69	3.56	3.69	39200
1994-11-30	3.69	3.88	3.56	3.88	80800
1994-12-01	3.88	3.94	3.75	3.75	26600
1994-12-02	3.69	3.69	3.50	3.50	10200
1994-12-05	3.50	3.56	3.44	3.50	9400
1994-12-06	3.44	3.50	3.44	3.50	5600
1994-12-07	3.50	3.56	3.44	3.50	8600
1994-12-08	3.50	3.50	3.44	3.50	27600
1994-12-09	3.44	3.44	3.38	3.44	14400
1994-12-12	3.38	3.38	3.38	3.38	2400
1994-12-13	3.38	3.50	3.38	3.44	18000
1994-12-14	3.50	3.56	3.50	3.56	19400
1994-12-15	3.50	3.88	3.44	3.81	37800
1994-12-16	3.88	3.88	3.56	3.63	20400
1994-12-19	3.69	3.75	3.69	3.69	5600
1994-12-20	3.69	3.75	3.56	3.69	41800
1994-12-21	3.69	3.81	3.63	3.75	22400
1994-12-22	3.81	3.88	3.75	3.75	20000
1994-12-23	3.69	3.75	3.69	3.75	7600
1994-12-27	3.75	3.75	3.63	3.63	47600
1994-12-28	3.56	3.56	3.44	3.44	41200
1994-12-29	3.50	3.50	3.38	3.44	34600
1994-12-30	3.44	3.50	3.38	3.50	145600
1995-01-03	3.50	3.50	3.50	3.50	3800
1995-01-04	3.50	3.56	3.44	3.56	23200
1995-01-05	3.56	3.56	3.56	3.56	3600
1995-01-09	3.50	3.50	3.50	3.50	8800
1995-01-10	3.50	3.50	3.38	3.38	29400
1995-01-11	3.44	3.44	3.38	3.44	31600
1995-01-12	3.38	3.44	3.31	3.44	77800
1995-01-13	3.50	3.50	3.50	3.50	3600
1995-01-16	3.50	3.56	3.50	3.50	3800
1995-01-17	3.50	3.56	3.50	3.50	2800
1995-01-18	3.56	3.56	3.44	3.44	7600
1995-01-19	3.44	3.50	3.44	3.44	19800
1995-01-20	3.44	3.44	3.38	3.38	7000
1995-01-23	3.31	3.38	3.31	3.38	1600
1995-01-24	3.38	3.50	3.38	3.38	12400
1995-01-25	3.44	3.50	3.44	3.44	2400
1995-01-26	3.50	3.50	3.50	3.50	23000
1995-01-27	3.50	3.56	3.50	3.56	7000
1995-01-30	3.56	3.56	3.44	3.50	9800
1995-01-31	3.50	3.50	3.44	3.44	11000
1995-02-01	3.50	3.50	3.44	3.50	4600
1995-02-02	3.44	3.44	3.44	3.44	400
1995-02-03	3.50	3.63	3.50	3.50	10600
1995-02-06	3.56	3.75	3.56	3.69	27200
1995-02-07	3.75	3.81	3.69	3.69	19800
1995-02-08	3.75	3.75	3.69	3.69	5600
1995-02-09	3.63	3.69	3.50	3.50	17400
1995-02-10	3.56	3.56	3.50	3.56	5200
1995-02-13	3.50	3.63	3.50	3.50	4200
1995-02-14	3.56	3.56	3.50	3.50	1800
1995-02-15	3.44	3.56	3.44	3.56	85200
1995-02-16	3.50	3.50	3.44	3.44	4000
1995-02-17	3.38	3.38	3.38	3.38	10000
1995-02-21	3.38	3.41	3.38	3.38	351600
1995-02-22	3.38	3.38	3.31	3.31	52200
1995-02-23	3.38	3.44	3.38	3.38	15000
1995-02-24	3.38	3.44	3.38	3.44	5400
1995-02-27	3.44	3.44	3.44	3.44	200
1995-02-28	3.50	3.50	3.38	3.44	12400
1995-03-01	3.44	3.44	3.44	3.44	800
1995-03-02	3.38	3.38	3.31	3.31	3400
1995-03-03	3.38	3.38	3.31	3.38	13800
1995-03-06	3.31	3.44	3.25	3.44	24800
1995-03-07	3.38	3.44	3.31	3.31	4600
1995-03-09	3.38	3.44	3.38	3.44	4800
1995-03-10	3.44	3.44	3.38	3.44	4400
1995-03-13	3.44	3.44	3.38	3.38	14800
1995-03-14	3.44	3.44	3.44	3.44	4800
1995-03-15	3.38	3.44	3.38	3.38	12400
1995-03-16	3.31	3.31	3.31	3.31	2000
1995-03-17	3.31	3.44	3.31	3.44	7600
1995-03-20	3.31	3.38	3.31	3.38	11600
1995-03-21	3.38	3.38	3.38	3.38	11600
1995-03-22	3.44	3.44	3.31	3.38	7800
1995-03-23	3.44	3.44	3.31	3.44	11000
1995-03-24	3.44	3.50	3.44	3.50	4200
1995-03-27	3.50	3.50	3.44	3.44	7800
1995-03-28	3.50	3.56	3.44	3.50	23200
1995-03-29	3.50	3.50	3.31	3.31	50400
1995-03-30	3.44	3.50	3.31	3.38	18800
1995-03-31	3.44	3.44	3.31	3.38	16600
1995-04-03	3.31	3.31	3.25	3.31	14600
1995-04-04	3.25	3.38	3.19	3.38	13800
1995-04-05	3.31	3.56	3.31	3.56	28400
1995-04-06	3.56	3.69	3.50	3.69	11800
1995-04-07	3.75	3.75	3.63	3.69	12400
1995-04-10	3.69	3.75	3.56	3.63	21800
1995-04-11	3.56	3.56	3.38	3.38	34600
1995-04-12	3.44	3.63	3.44	3.63	19400
1995-04-13	3.63	3.69	3.63	3.63	9200
1995-04-17	3.69	3.75	3.69	3.69	5000
1995-04-18	3.69	3.75	3.69	3.75	4000
1995-04-19	3.75	3.75	3.75	3.75	4600
1995-04-20	3.75	3.81	3.75	3.81	7800
1995-04-21	3.81	4.06	3.81	4.00	17000
1995-04-24	4.00	4.00	3.94	4.00	9800
1995-04-25	3.88	3.94	3.88	3.94	4400
1995-04-26	3.88	3.88	3.88	3.88	600
1995-04-27	3.94	3.94	3.88	3.88	17000
1995-04-28	3.94	3.94	3.81	3.81	14800
1995-05-01	3.81	3.81	3.63	3.63	16200
1995-05-02	3.69	3.81	3.69	3.75	18200
1995-05-03	3.81	3.81	3.75	3.81	56400
1995-05-04	3.75	3.88	3.75	3.88	26200
1995-05-05	3.81	4.13	3.81	4.13	142400
1995-05-08	4.44	4.63	4.38	4.56	363600
1995-05-09	4.63	4.75	4.56	4.63	159200
1995-05-10	4.69	4.75	4.63	4.69	52000
1995-05-11	4.63	4.63	4.50	4.56	36200
1995-05-12	4.56	4.56	4.50	4.50	6600
1995-05-15	4.50	4.56	4.44	4.56	22200
1995-05-16	4.56	4.56	4.50	4.50	37000
1995-05-17	4.56	4.56	4.31	4.38	20800
1995-05-18	4.38	4.44	4.31	4.38	17800
1995-05-19	4.38	4.38	4.38	4.38	2000
1995-05-22	4.31	4.44	4.31	4.44	11400
1995-05-23	4.38	4.50	4.38	4.50	7000
1995-05-24	4.44	4.44	4.44	4.44	9400
1995-05-25	4.38	4.44	4.25	4.44	33000
1995-05-26	4.31	4.38	4.31	4.31	7400
1995-05-30	4.25	4.25	4.19	4.19	20000
1995-05-31	4.19	4.38	4.19	4.38	4600
1995-06-01	4.31	4.50	4.31	4.44	23400
1995-06-02	4.44	4.56	4.44	4.50	10400
1995-06-05	4.50	4.56	4.50	4.50	7000
1995-06-06	4.50	4.63	4.50	4.63	65600
1995-06-07	4.63	4.75	4.63	4.75	96200
1995-06-08	4.75	4.75	4.69	4.75	67200
1995-06-09	4.75	4.75	4.63	4.63	33400
1995-06-12	4.63	4.63	4.56	4.56	11000
1995-06-13	4.63	4.63	4.56	4.63	12600
1995-06-14	4.63	4.63	4.56	4.56	20800
1995-06-15	4.56	4.63	4.50	4.56	9200
1995-06-16	4.56	4.56	4.31	4.38	37600
1995-06-19	4.38	4.38	4.31	4.31	2600
1995-06-20	4.25	4.44	4.19	4.44	26600
1995-06-21	4.50	4.50	4.38	4.38	11000
1995-06-22	4.38	4.56	4.38	4.56	47000
1995-06-23	4.56	4.56	4.56	4.56	39200
1995-06-26	4.56	4.56	4.50	4.50	5000
1995-06-27	4.56	4.56	4.44	4.44	14400
1995-06-28	4.50	4.50	4.44	4.50	18000
1995-06-29	4.44	4.50	4.44	4.50	54400
1995-06-30	4.50	4.50	4.38	4.38	25600
1995-07-05	4.38	4.50	4.38	4.44	31200
1995-07-06	4.50	4.63	4.44	4.56	83800
1995-07-07	4.69	4.69	4.63	4.69	60000
1995-07-10	4.63	4.63	4.56	4.63	20400
1995-07-11	4.56	4.56	4.50	4.56	15200
1995-07-12	4.63	4.69	4.56	4.69	77200
1995-07-13	4.75	4.81	4.75	4.81	94600
1995-07-14	4.88	4.88	4.81	4.81	67200
1995-07-17	4.88	4.88	4.75	4.81	10000
1995-07-18	4.81	4.81	4.56	4.56	22000
1995-07-19	4.63	4.75	4.56	4.56	22600
1995-07-20	4.50	4.50	4.44	4.44	27600
1995-07-21	4.44	4.56	4.44	4.50	12000
1995-07-24	4.56	4.69	4.56	4.63	6200
1995-07-25	4.63	4.63	4.50	4.56	9600
1995-07-26	4.56	4.56	4.56	4.56	2200
1995-07-27	4.56	4.56	4.50	4.50	13000
1995-07-28	4.44	4.44	4.38	4.44	13200
1995-07-31	4.38	4.44	4.38	4.44	12200
1995-08-01	4.44	4.44	4.38	4.44	17000
1995-08-02	4.50	4.75	4.50	4.75	80800
1995-08-03	4.75	4.75	4.69	4.69	12600
1995-08-04	4.69	4.75	4.69	4.75	14000
1995-08-07	4.81	4.81	4.75	4.81	3000
1995-08-08	4.81	4.88	4.81	4.81	29000
1995-08-09	4.81	4.88	4.81	4.88	8200
1995-08-10	4.81	4.81	4.81	4.81	79000
1995-08-11	4.81	4.88	4.81	4.81	39800
1995-08-14	4.88	4.88	4.81	4.88	42400
1995-08-15	4.81	4.88	4.81	4.88	10000
1995-08-16	4.81	4.94	4.81	4.94	54200
1995-08-17	4.94	5.00	4.94	4.94	99200
1995-08-18	5.00	5.00	4.94	5.00	9000
1995-08-21	4.94	5.06	4.94	5.00	52200
1995-08-22	5.06	5.19	5.06	5.13	79800
1995-08-23	5.19	5.19	5.13	5.13	28800
1995-08-24	5.13	5.16	5.06	5.06	10200
1995-08-25	5.13	5.13	5.06	5.06	10600
1995-08-28	5.13	5.13	5.06	5.13	11400
1995-08-29	5.06	5.13	5.06	5.13	13800
1995-08-30	5.13	5.19	5.13	5.13	11400
1995-08-31	5.19	5.19	5.19	5.19	3200
1995-09-01	5.19	5.19	5.13	5.13	6400
1995-09-05	5.06	5.13	5.06	5.13	3200
1995-09-06	5.19	5.19	5.06	5.06	9800
1995-09-07	5.13	5.13	4.81	4.88	9400
1995-09-08	4.94	4.94	4.88	4.94	4600
1995-09-11	5.06	5.13	5.06	5.13	56000
1995-09-12	5.06	5.19	5.00	5.13	24200
1995-09-13	5.06	5.06	5.06	5.06	1600
1995-09-14	5.00	5.13	4.94	5.00	74200
1995-09-15	4.94	4.94	4.88	4.94	5600
1995-09-18	4.88	4.88	4.81	4.88	3400
1995-09-19	4.81	4.88	4.63	4.88	23600
1995-09-20	4.88	5.13	4.88	5.13	31000
1995-09-21	5.06	5.13	5.00	5.13	21800
1995-09-22	5.13	5.13	5.06	5.06	2600
1995-09-25	5.13	5.13	5.06	5.06	39400
1995-09-26	5.13	5.13	4.94	4.94	29400
1995-09-27	4.94	4.94	4.75	4.88	27400
1995-09-28	4.94	5.13	4.94	5.13	53200
1995-09-29	5.13	5.13	5.06	5.13	55200
1995-10-02	5.06	5.13	5.00	5.06	22600
1995-10-03	5.06	5.06	4.94	4.94	13800
1995-10-04	4.94	5.00	4.69	4.94	43400
1995-10-05	4.94	4.94	4.88	4.94	5200
1995-10-06	4.94	5.00	4.88	5.00	21600
1995-10-09	5.00	5.00	4.88	4.88	29200
1995-10-10	4.88	5.06	4.88	5.06	35400
1995-10-11	5.06	5.31	5.06	5.31	289400
1995-10-12	5.31	5.31	5.25	5.25	60400
1995-10-13	5.31	5.69	5.31	5.69	520600
1995-10-16	5.69	5.94	5.63	5.88	522200
1995-10-17	5.94	6.06	5.81	6.00	131800
1995-10-18	6.13	6.25	5.88	5.94	166600
1995-10-19	6.00	6.00	5.75	5.81	28800
1995-10-20	5.75	5.94	5.75	5.88	10800
1995-10-23	5.81	5.81	5.75	5.75	26000
1995-10-24	5.75	5.81	5.69	5.81	29400
1995-10-25	5.81	5.88	5.69	5.69	13200
1995-10-26	5.63	5.69	5.63	5.69	43400
1995-10-27	5.75	5.81	5.69	5.81	47200
1995-10-30	5.81	5.94	5.81	5.88	101800
1995-10-31	5.94	5.94	5.88	5.94	41000
1995-11-01	5.88	5.94	5.81	5.94	17400
1995-11-02	5.94	6.00	5.88	6.00	98000
1995-11-03	6.00	6.06	5.88	5.88	27800
1995-11-06	5.88	5.94	5.81	5.94	6400
1995-11-07	5.94	5.94	5.75	5.75	15000
1995-11-08	5.75	6.00	5.75	6.00	51200
1995-11-09	6.00	6.00	5.88	5.94	11400
1995-11-10	5.88	5.88	5.88	5.88	22600
1995-11-13	5.81	5.88	5.75	5.75	8800
1995-11-14	5.75	5.75	5.69	5.69	4400
1995-11-15	5.69	5.69	5.63	5.69	16000
1995-11-16	5.75	5.88	5.69	5.88	58400
1995-11-17	5.88	5.94	5.88	5.88	24400
1995-11-20	5.88	5.88	5.81	5.81	25400
1995-11-21	5.75	5.75	5.75	5.75	21000
1995-11-22	5.75	5.75	5.75	5.75	7600
1995-11-24	5.63	5.69	5.50	5.69	19600
1995-11-27	5.69	5.69	5.69	5.69	4400
1995-11-29	5.63	5.69	5.63	5.69	5000
1995-11-30	5.63	5.69	5.56	5.69	6200
1995-12-01	5.75	5.75	5.69	5.69	5000
1995-12-04	5.63	5.75	5.63	5.75	86200
1995-12-05	5.81	6.13	5.81	6.00	37800
1995-12-06	6.00	6.06	6.00	6.00	3800
1995-12-07	6.06	6.13	6.06	6.06	11800
1995-12-08	6.06	6.06	6.00	6.00	6200
1995-12-11	6.00	6.06	6.00	6.06	21800
1995-12-12	6.00	6.00	5.88	5.94	7200
1995-12-13	5.88	5.88	5.44	5.44	176400
1995-12-14	5.44	5.50	5.44	5.50	17000
1995-12-15	5.44	5.56	5.44	5.56	11200
1995-12-18	5.50	5.56	5.44	5.44	26200
1995-12-19	5.44	5.50	5.44	5.50	14800
1995-12-20	5.50	5.56	5.50	5.56	3800
1995-12-21	5.56	5.56	5.25	5.38	22400
1995-12-22	5.44	5.69	5.44	5.69	52800
1995-12-26	5.69	5.75	5.69	5.75	5600
1995-12-27	5.69	5.75	5.69	5.75	8800
1995-12-28	5.69	5.88	5.63	5.88	26800
1995-12-29	5.81	5.88	5.81	5.88	2600
1996-01-02	5.81	5.81	5.81	5.81	2400
1996-01-03	5.75	5.75	5.69	5.69	22600
1996-01-04	5.75	5.75	5.56	5.56	27400
1996-01-05	5.63	5.63	5.44	5.44	8400
1996-01-08	5.44	5.44	5.44	5.44	1200
1996-01-09	5.56	5.75	5.56	5.69	15800
1996-01-10	5.56	5.75	5.56	5.75	17600
1996-01-11	5.88	5.88	5.81	5.88	55200
1996-01-12	5.88	5.88	5.75	5.75	90000
1996-01-15	5.69	5.81	5.69	5.81	15200
1996-01-16	5.88	5.88	5.75	5.75	3600
1996-01-17	5.69	5.75	5.56	5.56	10800
1996-01-18	5.56	5.63	5.56	5.63	3600
1996-01-19	5.69	5.69	5.63	5.63	3600
1996-01-22	5.69	5.69	5.63	5.63	6000
1996-01-23	5.63	5.63	5.56	5.56	5200
1996-01-24	5.63	5.63	5.63	5.63	1600
1996-01-25	5.56	5.56	5.56	5.56	1800
1996-01-26	5.56	5.56	5.25	5.50	31200
1996-01-29	5.44	5.44	5.38	5.38	4400
1996-01-30	5.31	5.44	5.19	5.44	57200
1996-01-31	5.38	5.63	5.38	5.63	33000
1996-02-01	5.63	5.75	5.56	5.69	18800
1996-02-02	5.69	5.69	5.63	5.63	9800
1996-02-05	5.63	5.63	5.63	5.63	8600
1996-02-06	5.63	5.63	5.63	5.63	2600
1996-02-07	5.38	5.50	5.31	5.50	142800
1996-02-08	5.50	5.50	5.50	5.50	52400
1996-02-09	5.44	5.44	5.31	5.31	33800
1996-02-12	5.25	5.31	5.25	5.31	4400
1996-02-13	5.31	5.31	5.25	5.25	44600
1996-02-14	5.19	5.44	5.19	5.31	44600
1996-02-15	5.38	5.44	5.38	5.44	2600
1996-02-16	5.38	5.44	5.38	5.38	4800
1996-02-20	5.44	5.50	5.44	5.44	6800
1996-02-21	5.44	5.44	5.38	5.38	10400
1996-02-22	5.38	5.44	5.38	5.44	3400
1996-02-23	5.38	5.38	5.38	5.38	5800
1996-02-26	5.31	5.44	5.31	5.38	4400
1996-02-27	5.38	5.38	5.25	5.25	36000
1996-02-28	5.25	5.25	5.25	5.25	6400
1996-02-29	5.25	5.44	5.25	5.31	88000
1996-03-01	5.31	5.44	5.25	5.38	57800
1996-03-04	5.44	5.44	5.38	5.38	7600
1996-03-05	5.38	5.50	5.38	5.50	10400
1996-03-06	5.50	5.56	5.50	5.56	7200
1996-03-07	5.63	5.69	5.63	5.69	53000
1996-03-08	5.63	5.63	5.31	5.31	82400
1996-03-11	5.25	5.31	5.00	5.31	74800
1996-03-12	5.25	5.38	5.25	5.31	90600
1996-03-13	5.25	5.31	5.06	5.06	13400
1996-03-14	5.06	5.13	5.06	5.13	33600
1996-03-15	5.13	5.13	5.06	5.06	4400
1996-03-18	5.00	5.13	4.88	5.13	59400
1996-03-19	5.06	5.13	5.06	5.13	20800
1996-03-20	5.06	5.13	5.06	5.13	26400
1996-03-21	5.19	5.19	5.13	5.19	21200
1996-03-22	5.19	5.19	5.13	5.13	12600
1996-03-25	5.19	5.19	5.13	5.13	34000
1996-03-26	5.19	5.31	5.19	5.31	19400
1996-03-27	5.25	5.31	5.13	5.31	21000
1996-03-28	5.38	5.38	5.13	5.25	31800
1996-03-29	5.19	5.19	5.06	5.13	11400
1996-04-01	5.19	5.44	5.19	5.38	11800
1996-04-02	5.44	5.50	5.25	5.50	30000
1996-04-03	5.44	5.50	5.44	5.50	6000
1996-04-04	5.44	5.44	5.31	5.31	13000
1996-04-08	5.25	5.25	5.06	5.13	16600
1996-04-09	5.06	5.13	5.06	5.13	98600
1996-04-10	5.06	5.06	4.94	4.94	92400
1996-04-11	4.94	4.94	4.81	4.81	73000
1996-04-12	4.81	4.88	4.75	4.88	58400
1996-04-15	4.88	5.06	4.88	5.06	4600
1996-04-16	5.00	5.06	4.94	4.94	62000
1996-04-17	4.94	5.00	4.94	4.94	34400
1996-04-18	4.94	5.00	4.94	4.94	24600
1996-04-19	4.94	4.94	4.88	4.94	23200
1996-04-22	5.00	5.00	4.94	4.94	25000
1996-04-23	5.00	5.00	4.94	5.00	41800
1996-04-24	4.94	4.94	4.88	4.94	87000
1996-04-25	4.94	5.00	4.94	5.00	29800
1996-04-26	5.00	5.00	4.94	5.00	35400
1996-04-29	4.94	5.13	4.94	5.13	30400
1996-04-30	5.06	5.06	4.94	4.94	8000
1996-05-01	4.88	4.94	4.88	4.94	3000
1996-05-02	4.94	5.00	4.94	5.00	49400
1996-05-03	4.94	5.00	4.94	5.00	135400
1996-05-06	4.94	4.94	4.88	4.88	169200
1996-05-07	4.81	4.81	4.56	4.63	79600
1996-05-08	4.56	4.75	4.56	4.75	32800
1996-05-09	4.75	4.94	4.75	4.88	34600
1996-05-10	4.94	5.00	4.88	5.00	15000
1996-05-13	4.94	4.94	4.81	4.81	29600
1996-05-14	4.81	4.81	4.75	4.81	30600
1996-05-15	4.75	4.81	4.75	4.81	32000
1996-05-16	4.75	4.81	4.75	4.75	24600
1996-05-17	4.75	4.88	4.75	4.88	17400
1996-05-20	4.94	5.00	4.94	5.00	18800
1996-05-21	5.00	5.00	4.94	5.00	25800
1996-05-22	5.00	5.06	5.00	5.06	9600
1996-05-23	5.06	5.06	5.00	5.06	130600
1996-05-24	5.06	5.06	5.00	5.00	29800
1996-05-28	4.94	4.94	4.88	4.88	8800
1996-05-29	4.88	4.88	4.88	4.88	4200
1996-05-30	4.88	4.94	4.88	4.94	9000
1996-05-31	4.94	4.94	4.88	4.88	17000
1996-06-03	4.94	5.00	4.94	5.00	14600
1996-06-04	4.94	4.94	4.94	4.94	3200
1996-06-05	4.94	4.94	4.94	4.94	2200
1996-06-06	4.94	5.00	4.94	4.94	1600
1996-06-07	4.88	4.94	4.88	4.94	15200
1996-06-10	4.88	4.88	4.88	4.88	5000
1996-06-11	4.88	5.00	4.88	4.94	12000
1996-06-12	4.94	4.94	4.94	4.94	800
1996-06-13	4.94	4.94	4.88	4.94	3200
1996-06-14	4.88	4.88	4.88	4.88	2000
1996-06-17	4.94	4.94	4.88	4.94	12000
1996-06-19	4.94	5.00	4.94	4.94	71600
1996-06-20	4.94	5.00	4.94	5.00	72200
1996-06-21	4.94	4.94	4.81	4.81	9600
1996-06-25	4.75	4.75	4.69	4.69	30800
1996-06-26	4.63	4.63	4.63	4.63	8400
1996-06-27	4.63	4.63	4.50	4.50	30400
1996-06-28	4.50	4.63	4.50	4.63	9200
1996-07-01	4.56	4.63	4.56	4.63	7200
1996-07-02	4.63	4.69	4.63	4.69	1200
1996-07-03	4.63	4.69	4.63	4.69	3000
1996-07-05	4.63	4.63	4.56	4.56	3200
1996-07-08	4.56	4.56	4.56	4.56	2600
1996-07-09	4.50	4.56	4.50	4.50	49800
1996-07-10	4.50	4.50	4.44	4.44	7600
1996-07-11	4.44	4.50	4.44	4.50	7800
1996-07-12	4.44	4.44	4.38	4.38	4600
1996-07-15	4.31	4.31	4.31	4.31	1000
1996-07-16	4.31	4.31	4.25	4.25	4600
1996-07-17	4.25	4.31	4.25	4.31	4000
1996-07-18	4.38	4.44	4.38	4.44	5200
1996-07-19	4.44	4.44	4.44	4.44	1400
1996-07-22	4.38	4.38	4.38	4.38	800
1996-07-23	4.31	4.38	4.31	4.38	1800
1996-07-24	4.31	4.31	4.25	4.25	8000
1996-07-25	4.25	4.25	4.19	4.19	1400
1996-07-26	4.19	4.19	4.19	4.19	100800
1996-07-29	4.13	4.13	4.13	4.13	1200
1996-07-30	4.31	4.38	4.31	4.38	15000
1996-07-31	4.50	4.50	4.44	4.44	24200
1996-08-01	4.38	4.44	4.38	4.44	6800
1996-08-02	4.38	4.38	4.38	4.38	400
1996-08-05	4.44	4.44	4.31	4.38	25200
1996-08-06	4.38	4.38	4.38	4.38	1800
1996-08-07	4.44	4.44	4.44	4.44	1600
1996-08-08	4.44	4.44	4.38	4.38	12600
1996-08-09	4.44	4.44	4.38	4.38	6200
1996-08-12	4.38	4.44	4.38	4.44	15600
1996-08-13	4.44	4.44	4.44	4.44	800
1996-08-14	4.44	4.44	4.44	4.44	400
1996-08-15	4.44	4.44	4.38	4.38	6600
1996-08-16	4.38	4.44	4.38	4.44	11000
1996-08-19	4.38	4.38	4.38	4.38	1000
1996-08-20	4.31	4.31	4.31	4.31	4000
1996-08-21	4.38	4.50	4.31	4.50	29000
1996-08-22	4.44	4.44	4.44	4.44	200
1996-08-23	4.50	4.56	4.50	4.56	2200
1996-08-26	4.50	4.50	4.44	4.44	6800
1996-08-27	4.38	4.38	4.31	4.38	11200
1996-08-28	4.31	4.44	4.31	4.44	7400
1996-08-29	4.50	4.50	4.50	4.50	13000
1996-08-30	4.50	4.56	4.50	4.56	10000
1996-09-03	4.50	4.56	4.50	4.56	4800
1996-09-04	4.50	4.50	4.50	4.50	400
1996-09-05	4.56	4.56	4.56	4.56	2400
1996-09-06	4.50	4.50	4.50	4.50	19200
1996-09-09	4.50	4.56	4.50	4.50	8200
1996-09-10	4.56	4.56	4.50	4.50	8000
1996-09-11	4.50	4.50	4.50	4.50	1000
1996-09-12	4.50	4.56	4.50	4.56	5000
1996-09-13	4.63	4.69	4.63	4.63	5800
1996-09-16	4.56	4.56	4.56	4.56	2000
1996-09-18	4.50	4.56	4.50	4.50	3000
1996-09-19	4.63	4.63	4.63	4.63	18600
1996-09-20	4.69	4.69	4.56	4.56	7600
1996-09-23	4.50	4.56	4.50	4.50	8200
1996-09-24	4.50	4.50	4.50	4.50	1000
1996-09-26	4.50	4.50	4.44	4.44	10800
1996-09-27	4.38	4.38	4.31	4.31	1600
1996-09-30	4.31	4.38	4.31	4.38	5000
1996-10-01	4.31	4.31	4.25	4.25	324000
1996-10-02	4.31	4.38	4.31	4.38	2400
1996-10-03	4.38	4.44	4.38	4.44	1600
1996-10-04	4.38	4.38	4.31	4.38	20600
1996-10-07	4.38	4.38	4.38	4.38	3000
1996-10-09	4.38	4.38	4.38	4.38	12400
1996-10-10	4.31	4.31	4.25	4.31	7400
1996-10-11	4.25	4.25	4.25	4.25	54600
1996-10-14	4.25	4.25	4.25	4.25	3200
1996-10-15	4.31	4.31	4.25	4.25	4600
1996-10-16	4.31	4.31	4.25	4.25	3200
1996-10-17	4.25	4.31	4.25	4.31	7000
1996-10-18	4.25	4.25	4.25	4.25	7600
1996-10-21	4.19	4.38	4.19	4.38	10200
1996-10-22	4.38	4.38	4.31	4.38	9000
1996-10-24	4.31	4.38	4.31	4.38	30600
1996-10-25	4.44	4.44	4.38	4.38	4000
1996-10-28	4.44	4.44	4.44	4.44	17800
1996-10-29	4.38	4.44	4.19	4.19	34400
1996-10-30	4.19	4.19	4.19	4.19	4400
1996-10-31	4.25	4.44	4.25	4.44	30000
1996-11-01	4.50	4.56	4.31	4.31	11400
1996-11-04	4.38	4.38	4.31	4.31	2800
1996-11-05	4.31	4.38	4.31	4.38	11000
1996-11-06	4.44	4.50	4.44	4.50	11400
1996-11-07	4.44	4.56	4.38	4.38	22800
1996-11-08	4.38	4.44	4.38	4.44	3000
1996-11-11	4.38	4.44	4.38	4.44	36400
1996-11-12	4.44	4.50	4.44	4.50	46200
1996-11-13	4.44	4.50	4.44	4.50	24000
1996-11-14	4.50	4.50	4.44	4.50	17000
1996-11-15	4.50	4.50	4.44	4.44	20800
1996-11-18	4.50	4.56	4.50	4.56	12000
1996-11-19	4.63	4.63	4.50	4.56	15400
1996-11-20	4.50	4.63	4.50	4.63	24400
1996-11-21	4.56	4.63	4.56	4.63	9400
1996-11-22	4.56	4.69	4.56	4.69	8000
1996-11-25	4.75	4.75	4.69	4.75	18000
1996-11-26	4.69	4.75	4.63	4.69	24400
1996-11-27	4.75	4.75	4.69	4.75	3400
1996-11-29	4.81	4.94	4.81	4.94	11200
1996-12-02	5.00	5.00	4.88	4.88	16800
1996-12-03	4.94	5.06	4.94	5.06	15200
1996-12-04	5.06	5.13	5.00	5.13	75400
1996-12-05	5.13	5.25	5.13	5.25	43200
1996-12-06	5.19	5.19	4.94	4.94	25200
1996-12-09	5.00	5.13	5.00	5.13	26200
1996-12-10	5.13	5.13	5.06	5.13	4800
1996-12-11	5.06	5.13	5.06	5.13	12800
1996-12-12	5.06	5.19	5.06	5.19	22800
1996-12-13	5.13	5.19	5.13	5.19	5200
1996-12-16	5.25	5.25	5.19	5.25	38000
1996-12-17	5.19	5.31	5.19	5.31	15600
1996-12-18	5.31	5.31	5.31	5.31	800
1996-12-19	5.31	5.31	5.31	5.31	3400
1996-12-20	5.31	5.31	5.31	5.31	20200
1996-12-23	5.25	5.25	5.25	5.25	8400
1996-12-24	5.25	5.25	5.25	5.25	2000
1996-12-26	5.25	5.31	5.25	5.25	12400
1996-12-27	5.19	5.25	5.19	5.25	2800
1996-12-30	5.19	5.31	5.19	5.31	7800
1996-12-31	5.38	5.50	5.38	5.50	13600
1997-01-02	5.44	5.44	5.38	5.44	11400
1997-01-03	5.38	5.44	5.38	5.44	11400
1997-01-06	5.50	5.56	5.50	5.56	12800
1997-01-07	5.50	5.56	5.50	5.56	7000
1997-01-09	5.50	5.56	5.44	5.44	17800
1997-01-10	5.38	5.38	5.31	5.31	99600
1997-01-13	5.31	5.44	5.25	5.44	62800
1997-01-14	5.44	5.50	5.31	5.44	412400
1997-01-15	5.50	5.56	5.50	5.56	14600
1997-01-16	5.50	5.56	5.50	5.56	4000
1997-01-17	5.50	5.50	5.50	5.50	200
1997-01-20	5.50	5.50	5.50	5.50	600
1997-01-22	5.44	5.50	5.44	5.50	11000
1997-01-23	5.50	5.56	5.50	5.50	14600
1997-01-27	5.50	5.50	5.50	5.50	400
1997-01-28	5.50	5.50	5.38	5.38	5400
1997-01-29	5.38	5.38	5.25	5.25	2800
1997-01-31	5.25	5.25	5.19	5.19	5000
1997-02-03	5.13	5.13	5.13	5.13	1000
1997-02-04	5.19	5.19	5.13	5.13	2400
1997-02-05	5.19	5.19	5.06	5.06	2200
1997-02-06	5.13	5.13	5.00	5.00	3200
1997-02-07	5.00	5.06	5.00	5.06	4000
1997-02-10	5.00	5.06	5.00	5.06	2400
1997-02-11	5.00	5.13	5.00	5.13	7200
1997-02-12	5.13	5.25	5.13	5.25	8000
1997-02-14	5.25	5.25	5.19	5.19	2400
1997-02-18	5.19	5.19	5.13	5.13	2400
1997-02-19	5.06	5.13	5.06	5.13	22000
1997-02-20	5.13	5.13	5.13	5.13	600
1997-02-21	5.06	5.25	5.06	5.19	17000
1997-02-24	5.19	5.31	5.19	5.31	10200
1997-02-25	5.19	5.31	5.19	5.31	4400
1997-02-27	5.25	5.31	5.13	5.13	15200
1997-02-28	5.13	5.19	5.06	5.13	20800
1997-03-03	5.13	5.19	5.13	5.13	10600
1997-03-04	5.19	5.25	5.19	5.25	4200
1997-03-05	5.31	5.38	5.25	5.25	2200
1997-03-06	5.38	5.50	5.38	5.44	24200
1997-03-07	5.50	5.50	5.44	5.44	2600
1997-03-10	5.38	5.44	5.38	5.44	2200
1997-03-11	5.44	5.44	5.31	5.38	4200
1997-03-12	5.31	5.31	5.31	5.31	10600
1997-03-13	5.25	5.25	5.19	5.19	5200
1997-03-14	5.19	5.25	5.19	5.25	2600
1997-03-17	5.31	5.31	5.25	5.25	4400
1997-03-18	5.25	5.31	5.25	5.31	2800
1997-03-19	5.38	5.38	5.31	5.31	3200
1997-03-20	5.31	5.31	5.31	5.31	400
1997-03-21	5.25	5.25	5.25	5.25	2200
1997-03-25	5.25	5.31	5.19	5.19	21800
1997-03-26	5.19	5.31	5.19	5.25	39200
1997-03-31	5.19	5.19	5.13	5.13	9800
1997-04-01	5.13	5.13	5.13	5.13	6000
1997-04-02	5.19	5.19	5.19	5.19	400
1997-04-04	5.19	5.19	5.13	5.13	4000
1997-04-08	5.19	5.19	5.13	5.13	3800
1997-04-09	5.13	5.13	5.13	5.13	1000
1997-04-10	5.13	5.13	5.06	5.06	19200
1997-04-11	5.13	5.13	5.06	5.13	4800
1997-04-14	5.06	5.25	5.06	5.25	22600
1997-04-16	5.19	5.19	5.19	5.19	400
1997-04-17	5.19	5.25	5.19	5.25	4000
1997-04-21	5.19	5.19	5.19	5.19	1600
1997-04-22	5.25	5.25	5.19	5.19	10600
1997-04-23	5.19	5.25	5.19	5.25	1800
1997-04-24	5.19	5.25	5.19	5.25	4200
1997-04-25	5.19	5.19	5.19	5.19	3400
1997-04-28	5.19	5.19	5.19	5.19	800
1997-04-29	5.19	5.19	5.19	5.19	2400
1997-04-30	5.19	5.19	5.19	5.19	4000
1997-05-01	5.19	5.38	5.19	5.31	28600
1997-05-02	5.38	5.44	5.38	5.44	8400
1997-05-05	5.50	5.50	5.44	5.44	2000
1997-05-06	5.44	5.50	5.38	5.50	42000
1997-05-07	5.44	5.44	5.44	5.44	3800
1997-05-08	5.50	5.50	5.44	5.44	1200
1997-05-09	5.44	5.50	5.44	5.50	5600
1997-05-12	5.44	5.44	5.44	5.44	200
1997-05-13	5.44	5.44	5.44	5.44	11200
1997-05-14	5.44	5.44	5.38	5.38	4200
1997-05-15	5.38	5.38	5.38	5.38	1800
1997-05-16	5.38	5.44	5.38	5.38	8800
1997-05-19	5.38	5.38	5.31	5.38	3600
1997-05-20	5.31	5.31	5.25	5.25	18800
1997-05-21	5.31	5.38	5.25	5.25	20000
1997-05-22	5.25	5.31	5.25	5.31	7000
1997-05-23	5.38	5.38	5.31	5.31	13000
1997-05-27	5.38	5.50	5.38	5.50	26000
1997-05-28	5.50	5.50	5.44	5.44	11000
1997-05-29	5.50	5.50	5.50	5.50	4800
1997-05-30	5.50	5.50	5.44	5.50	10000
1997-06-02	5.44	5.50	5.44	5.50	35400
1997-06-03	5.44	5.50	5.44	5.50	10200
1997-06-04	5.50	5.50	5.44	5.44	3000
1997-06-05	5.50	5.50	5.44	5.44	6200
1997-06-06	5.44	5.50	5.44	5.50	31200
1997-06-09	5.50	5.50	5.44	5.50	13400
1997-06-10	5.50	5.50	5.44	5.50	12400
1997-06-11	5.44	5.50	5.44	5.50	1600
1997-06-12	5.50	5.63	5.50	5.63	21200
1997-06-13	5.63	5.63	5.56	5.63	7200
1997-06-16	5.69	5.69	5.63	5.69	6600
1997-06-17	5.69	5.75	5.69	5.75	8800
1997-06-18	5.69	5.75	5.69	5.75	2400
1997-06-19	5.75	5.75	5.63	5.63	12000
1997-06-20	5.63	5.63	5.56	5.63	10400
1997-06-23	5.69	5.75	5.63	5.69	24200
1997-06-24	5.69	5.75	5.69	5.69	3000
1997-06-25	5.75	5.75	5.72	5.72	12800
1997-06-26	5.75	5.75	5.63	5.66	23600
1997-06-27	5.66	5.66	5.56	5.59	4600
1997-06-30	5.63	5.63	5.63	5.63	5200
1997-07-01	5.63	5.75	5.63	5.75	33600
1997-07-02	5.75	5.75	5.69	5.69	7600
1997-07-03	5.75	5.84	5.75	5.81	19000
1997-07-07	5.75	5.84	5.75	5.81	24600
1997-07-08	5.78	5.78	5.75	5.78	1800
1997-07-09	5.78	5.84	5.78	5.81	5000
1997-07-10	5.81	5.88	5.81	5.88	12600
1997-07-11	5.84	6.06	5.84	6.06	18400
1997-07-14	6.06	6.38	6.06	6.28	22400
1997-07-15	6.31	6.34	6.25	6.34	8000
1997-07-16	6.34	6.34	6.31	6.31	8000
1997-07-17	6.38	6.38	6.38	6.38	6000
1997-07-18	6.38	6.38	6.34	6.34	1600
1997-07-21	6.38	6.41	6.38	6.38	3400
1997-07-22	6.41	6.41	6.34	6.34	4800
1997-07-23	6.41	6.47	6.41	6.47	8000
1997-07-24	6.50	6.53	6.44	6.44	11600
1997-07-25	6.47	6.53	6.47	6.50	12400
1997-07-28	6.47	6.47	6.38	6.41	10000
1997-07-29	6.34	6.41	6.31	6.34	9800
1997-07-30	6.38	6.41	6.34	6.41	7400
1997-07-31	6.44	6.94	6.44	6.94	51000
1997-08-01	7.03	7.44	7.03	7.28	51800
1997-08-04	7.25	7.25	7.13	7.19	18600
1997-08-05	7.19	7.19	7.09	7.16	12200
1997-08-06	7.19	7.19	7.09	7.16	9600
1997-08-07	7.13	7.13	7.09	7.09	2000
1997-08-08	7.06	7.09	7.06	7.09	8400
1997-08-11	7.06	7.06	6.88	6.88	31000
1997-08-12	6.88	6.94	6.88	6.94	2800
1997-08-13	6.88	6.94	6.84	6.88	5800
1997-08-14	7.00	7.00	6.84	6.88	7000
1997-08-15	6.88	6.88	6.88	6.88	1800
1997-08-18	6.81	6.94	6.75	6.94	21000
1997-08-19	6.94	7.00	6.94	6.94	10000
1997-08-20	6.97	7.06	6.97	7.00	7800
1997-08-21	7.00	7.00	6.88	6.88	4000
1997-08-22	6.81	6.81	6.81	6.81	400
1997-08-25	6.88	6.94	6.88	6.94	11000
1997-08-26	6.88	6.88	6.81	6.81	18800
1997-08-27	6.81	6.81	6.75	6.75	120000
1997-08-28	6.78	6.81	6.75	6.75	11000
1997-08-29	6.78	6.78	6.75	6.75	5200
1997-09-02	6.81	6.81	6.81	6.81	6600
1997-09-03	6.81	6.81	6.75	6.75	5000
1997-09-05	6.78	6.81	6.78	6.81	13600
1997-09-08	6.88	6.88	6.81	6.88	2800
1997-09-09	6.91	7.09	6.88	6.97	14000
1997-09-11	7.00	7.13	7.00	7.00	4200
1997-09-12	6.97	7.06	6.97	7.06	26800
1997-09-15	7.09	7.13	7.09	7.13	24000
1997-09-16	7.19	7.31	7.19	7.31	23600
1997-09-17	7.34	7.38	7.28	7.38	19000
1997-09-18	7.41	7.41	7.34	7.38	4800
1997-09-19	7.38	7.38	7.34	7.38	14600
1997-09-22	7.44	7.50	7.34	7.34	8600
1997-09-23	7.38	7.53	7.38	7.44	34800
1997-09-24	7.41	7.41	7.38	7.38	4800
1997-09-25	7.38	7.53	7.38	7.50	16400
1997-09-26	7.50	7.50	7.44	7.50	8000
1997-09-29	7.50	7.50	7.50	7.50	3800
1997-09-30	7.50	7.75	7.50	7.72	76000
1997-10-01	7.84	7.94	7.84	7.94	25400
1997-10-02	8.06	8.13	8.06	8.09	21000
1997-10-03	8.13	8.28	8.09	8.09	55600
1997-10-06	8.13	8.13	8.06	8.06	5800
1997-10-07	8.06	8.09	8.00	8.09	17200
1997-10-08	8.03	8.13	8.03	8.06	9200
1997-10-09	7.94	8.06	7.75	8.06	14400
1997-10-10	8.00	8.00	7.88	7.91	5600
1997-10-13	7.91	8.00	7.91	7.94	20800
1997-10-14	8.00	8.06	7.97	8.06	19200
1997-10-15	8.00	8.03	8.00	8.03	1800
1997-10-16	8.09	8.09	8.00	8.03	10000
1997-10-17	8.06	8.06	7.47	7.50	181400
1997-10-20	7.53	7.53	7.50	7.50	28400
1997-10-21	7.47	7.50	7.47	7.50	12000
1997-10-22	7.50	7.50	7.44	7.47	23400
1997-10-23	7.50	7.50	7.47	7.47	5200
1997-10-24	7.50	7.50	7.47	7.47	17000
1997-10-27	7.50	7.50	7.34	7.34	7600
1997-10-28	7.19	7.34	7.13	7.13	26400
1997-10-29	7.16	7.31	7.00	7.03	44800
1997-10-30	7.00	7.00	6.50	6.94	148000
1997-10-31	7.00	7.06	6.91	6.94	78200
1997-11-03	6.97	7.13	6.97	7.13	25600
1997-11-04	7.06	7.25	7.06	7.19	20800
1997-11-05	7.22	7.31	7.22	7.25	35800
1997-11-06	7.28	7.38	7.28	7.38	6400
1997-11-07	7.31	7.31	7.19	7.25	10000
1997-11-10	7.22	7.25	7.19	7.25	32600
1997-11-11	7.25	7.25	7.22	7.22	38000
1997-11-12	7.06	7.13	7.00	7.00	29600
1997-11-13	7.06	7.06	6.97	6.97	11800
1997-11-14	7.03	7.03	6.94	7.00	38400
1997-11-17	7.00	7.00	7.00	7.00	200
1997-11-18	7.00	7.00	6.75	6.94	49200
1997-11-19	6.88	7.00	6.88	7.00	36000
1997-11-20	7.00	7.19	7.00	7.16	61200
1997-11-21	7.19	7.19	7.19	7.19	200
1997-11-24	7.25	7.25	7.25	7.25	400
1997-11-25	7.25	7.31	7.25	7.31	3000
1997-11-26	7.38	7.50	7.38	7.50	18600
1997-11-28	7.44	7.44	7.38	7.41	11000
1997-12-01	7.44	7.50	7.44	7.47	12200
1997-12-02	7.50	7.50	7.47	7.50	12000
1997-12-03	7.56	7.69	7.56	7.69	101600
1997-12-04	7.75	7.81	7.75	7.78	80200
1997-12-05	7.75	7.84	7.72	7.75	39600
1997-12-08	7.78	7.81	7.75	7.78	25400
1997-12-09	7.75	7.78	7.75	7.78	28200
1997-12-10	7.81	7.81	7.81	7.81	28200
1997-12-11	7.78	7.78	7.75	7.78	11000
1997-12-12	7.78	7.84	7.78	7.84	9200
1997-12-15	7.88	7.88	7.78	7.84	20800
1997-12-16	7.81	7.88	7.81	7.84	16600
1997-12-17	8.06	8.09	7.94	7.94	32800
1997-12-18	7.91	8.06	7.91	8.00	38000
1997-12-19	8.00	8.13	8.00	8.13	17600
1997-12-22	8.19	8.91	8.19	8.91	285200
1997-12-23	9.38	9.44	9.31	9.38	172000
1997-12-24	9.38	9.75	9.38	9.38	176800
1997-12-26	9.44	9.50	9.44	9.44	37200
1997-12-29	9.44	9.69	9.44	9.50	177600
1997-12-30	9.44	9.44	9.38	9.44	35400
1997-12-31	9.38	9.44	9.34	9.38	39200
1998-01-02	9.34	9.34	9.25	9.31	36400
1998-01-05	9.25	9.25	9.13	9.13	38800
1998-01-06	9.22	9.22	9.22	9.22	6800
1998-01-07	9.00	9.00	8.91	8.94	73200
1998-01-08	8.91	9.25	8.88	9.25	182600
1998-01-09	9.38	9.50	9.19	9.50	483600
1998-01-12	9.50	9.69	9.38	9.63	30000
1998-01-13	9.56	9.69	9.53	9.59	45400
1998-01-14	9.56	9.81	9.56	9.81	48000
1998-01-15	9.88	10.41	9.88	10.25	134200
1998-01-16	10.25	10.38	10.13	10.38	77600
1998-01-20	10.25	10.31	10.00	10.00	33600
1998-01-21	10.03	10.06	10.03	10.06	7600
1998-01-22	10.06	10.13	10.06	10.13	26600
1998-01-23	10.16	10.16	10.09	10.16	3600
1998-01-26	10.19	10.19	9.97	10.06	8600
1998-01-27	9.94	10.03	9.81	10.03	15200
1998-01-28	10.06	10.38	10.03	10.19	52200
1998-01-29	10.19	10.25	10.00	10.19	38200
1998-01-30	10.13	10.63	10.13	10.63	60200
1998-02-02	10.75	11.06	10.75	11.06	57200
1998-02-03	11.00	11.25	11.00	11.25	146200
1998-02-04	11.25	11.41	11.16	11.38	82800
1998-02-05	11.41	11.66	11.19	11.66	146000
1998-02-06	11.78	12.28	11.78	12.25	21600
1998-02-09	12.19	12.19	11.94	12.09	80200
1998-02-10	12.03	12.03	11.88	11.91	30600
1998-02-11	11.91	11.97	11.75	11.75	18600
1998-02-12	11.75	11.75	11.56	11.72	32600
1998-02-13	11.72	11.75	11.44	11.56	55800
1998-02-17	11.63	11.63	11.31	11.56	19600
1998-02-18	11.56	11.56	11.31	11.50	10800
1998-02-19	11.56	11.56	11.38	11.47	33400
1998-02-20	11.47	11.50	11.44	11.47	10200
1998-02-23	11.50	11.50	11.31	11.41	33000
1998-02-24	11.38	11.47	11.28	11.38	19000
1998-02-25	11.50	11.75	11.16	11.22	72000
1998-02-26	11.16	11.44	10.66	11.44	119400
1998-02-27	11.44	11.47	11.06	11.09	32200
1998-03-02	11.19	11.31	11.19	11.28	5200
1998-03-03	11.22	11.25	10.97	11.00	28200
1998-03-04	10.94	10.94	10.81	10.81	26200
1998-03-05	10.88	10.88	10.56	10.63	25600
1998-03-06	10.56	11.06	10.56	11.03	65600
1998-03-09	11.00	11.03	10.94	10.94	33600
1998-03-10	10.97	11.13	10.94	11.03	204400
1998-03-11	11.03	11.06	10.94	11.06	85400
1998-03-12	11.06	11.06	10.88	10.88	10600
1998-03-13	10.94	10.94	10.56	10.56	25600
1998-03-16	10.56	10.78	10.56	10.72	142000
1998-03-17	10.59	10.59	10.31	10.50	76400
1998-03-18	10.44	10.59	10.44	10.59	58200
1998-03-19	10.56	10.63	10.47	10.59	85400
1998-03-20	10.63	10.75	10.63	10.66	118000
1998-03-23	10.66	10.66	10.38	10.44	26400
1998-03-24	10.38	10.38	10.00	10.19	59000
1998-03-25	10.13	10.75	10.13	10.75	44800
1998-03-26	11.13	11.38	11.03	11.03	103800
1998-03-27	11.09	11.09	11.00	11.00	37200
1998-03-30	11.00	11.00	10.81	10.88	26000
1998-03-31	10.88	10.94	10.78	10.94	22200
1998-04-01	10.88	11.16	10.81	11.13	26600
1998-04-02	11.50	11.84	11.44	11.84	124000
1998-04-03	12.06	12.06	11.88	11.94	71400
1998-04-06	12.00	12.19	11.94	11.94	98800
1998-04-07	12.00	12.19	11.94	12.16	37600
1998-04-08	12.13	12.19	12.13	12.13	9600
1998-04-09	12.19	12.50	12.19	12.47	31800
1998-04-13	12.59	12.63	12.47	12.56	32800
1998-04-14	12.69	13.19	12.69	13.09	41200
1998-04-15	13.22	13.41	13.06	13.38	73000
1998-04-16	13.28	13.28	13.00	13.00	24200
1998-04-17	13.03	13.13	13.00	13.06	25000
1998-04-20	13.19	13.19	13.13	13.13	7200
1998-04-21	13.25	13.25	12.94	13.00	23000
1998-04-22	13.00	13.00	12.50	12.59	36400
1998-04-23	12.66	12.72	12.50	12.72	25600
1998-04-24	12.50	12.50	12.28	12.34	37000
1998-04-27	12.31	12.34	10.94	11.50	137000
1998-04-28	11.63	11.75	11.50	11.50	36200
1998-04-29	11.50	11.50	11.41	11.50	8800
1998-04-30	11.50	11.63	11.38	11.47	14800
1998-05-01	11.56	12.31	11.50	12.19	119200
1998-05-04	12.44	12.44	12.06	12.25	78800
1998-05-05	11.81	11.81	10.88	11.03	594400
1998-05-06	11.16	11.16	11.00	11.00	152600
1998-05-07	11.00	11.00	10.63	10.63	217400
1998-05-08	10.63	10.72	10.63	10.72	19800
1998-05-11	10.84	10.84	10.50	10.63	70400
1998-05-12	10.69	10.69	10.59	10.59	28200
1998-05-13	10.50	10.56	10.44	10.53	30800
1998-05-14	10.50	10.50	10.13	10.13	32000
1998-05-15	10.00	10.16	10.00	10.13	25400
1998-05-18	10.13	10.44	10.00	10.41	63000
1998-05-19	10.28	10.47	10.25	10.38	161600
1998-05-20	10.38	10.38	10.00	10.25	93000
1998-05-21	10.19	10.25	9.88	10.22	100400
1998-05-22	10.13	10.13	9.88	9.88	40400
1998-05-26	9.75	9.81	9.06	9.41	124000
1998-05-27	9.28	9.59	9.19	9.56	39600
1998-05-28	9.69	10.19	9.66	10.19	33000
1998-05-29	10.13	10.16	10.06	10.06	12800
1998-06-01	10.09	10.09	9.88	9.88	44000
1998-06-02	9.84	9.84	9.38	9.56	69200
1998-06-03	9.56	9.63	9.50	9.56	33000
1998-06-04	9.50	9.56	9.50	9.50	52400
1998-06-05	9.50	9.69	9.50	9.59	121200
1998-06-08	9.63	9.63	9.50	9.56	39400
1998-06-09	9.56	9.97	9.53	9.94	70200
1998-06-10	10.00	10.25	9.94	10.09	38200
1998-06-11	10.13	10.13	9.97	10.06	33600
1998-06-12	10.13	10.13	9.78	9.78	34800
1998-06-15	9.78	9.78	9.66	9.66	89600
1998-06-16	9.66	9.78	9.66	9.78	5800
1998-06-17	9.91	10.16	9.91	10.16	56800
1998-06-18	10.09	10.19	10.06	10.13	83000
1998-06-19	10.13	10.19	10.09	10.09	34000
1998-06-22	10.13	10.38	10.13	10.19	23200
1998-06-23	10.13	10.38	10.13	10.34	54200
1998-06-24	10.25	10.47	10.25	10.38	37600
1998-06-25	10.41	10.56	10.34	10.56	28400
1998-06-26	10.56	10.59	10.53	10.56	22600
1998-06-29	10.44	10.78	10.41	10.78	49800
1998-06-30	10.75	10.81	10.66	10.81	53200
1998-07-01	10.94	11.06	10.75	10.97	97800
1998-07-02	11.00	11.06	10.94	11.03	45200
1998-07-06	10.94	10.94	10.84	10.88	35800
1998-07-07	10.94	11.19	10.91	11.16	55200
1998-07-08	11.13	11.31	11.06	11.16	104200
1998-07-09	11.16	11.63	11.16	11.53	111600
1998-07-10	11.47	11.50	11.16	11.19	44200
1998-07-13	11.25	11.31	11.22	11.31	16400
1998-07-14	11.53	12.06	11.53	11.78	126200
1998-07-15	11.81	12.16	11.81	12.06	61000
1998-07-16	12.00	12.16	12.00	12.06	21000
1998-07-17	12.00	12.06	11.97	12.00	19400
1998-07-20	11.94	11.94	11.34	11.75	40200
1998-07-21	11.69	11.91	11.69	11.91	35200
1998-07-22	11.88	12.31	11.88	12.31	108400
1998-07-23	12.38	12.84	12.38	12.53	102400
1998-07-24	12.53	12.56	12.47	12.50	80400
1998-07-27	12.38	12.38	11.88	12.06	42200
1998-07-28	12.13	12.34	11.91	12.00	58800
1998-07-29	12.03	12.03	11.66	11.81	46000
1998-07-30	11.78	12.00	11.75	11.97	34200
1998-07-31	11.84	11.97	11.84	11.91	17000
1998-08-03	11.94	12.00	11.91	12.00	44400
1998-08-04	12.00	12.00	11.88	11.91	50600
1998-08-05	11.88	11.94	11.81	11.91	48400
1998-08-06	11.97	11.97	11.91	11.97	53000
1998-08-07	11.97	12.31	11.97	12.19	46600
1998-08-10	12.25	12.25	12.00	12.03	12800
1998-08-11	11.97	12.06	11.94	11.94	7000
1998-08-12	11.97	12.06	11.94	12.00	32200
1998-08-13	12.06	12.16	11.94	12.03	41800
1998-08-14	12.06	12.06	11.81	11.81	33000
1998-08-17	11.81	11.81	11.50	11.50	40800
1998-08-18	11.56	11.56	11.50	11.53	44200
1998-08-19	11.63	11.75	11.63	11.75	43600
1998-08-20	11.69	11.69	11.63	11.63	16800
1998-08-21	11.56	11.56	11.50	11.56	2800
1998-08-24	11.59	11.63	11.56	11.63	18800
1998-08-25	11.66	11.66	11.50	11.56	32400
1998-08-26	11.53	11.53	11.16	11.16	46400
1998-08-27	11.09	11.09	10.81	10.81	17400
1998-08-28	10.78	10.78	10.56	10.63	14000
1998-08-31	10.59	10.59	9.94	9.94	24600
1998-09-01	9.84	9.91	9.69	9.75	28600
1998-09-02	9.63	9.66	9.59	9.66	17800
1998-09-03	9.56	9.56	9.34	9.34	15400
1998-09-04	9.38	9.56	9.38	9.56	10000
1998-09-08	9.63	9.66	9.56	9.59	12800
1998-09-09	9.63	9.63	9.31	9.31	10200
1998-09-10	9.31	9.31	9.19	9.19	3800
1998-09-11	9.16	9.16	9.06	9.06	5200
1998-09-14	9.13	9.22	9.13	9.22	7800
1998-09-15	9.19	9.28	9.19	9.28	61400
1998-09-16	9.25	9.25	9.25	9.25	2800
1998-09-18	9.25	9.47	9.25	9.31	54000
1998-09-21	9.25	9.38	9.25	9.38	14600
1998-09-22	9.44	9.44	9.41	9.44	7400
1998-09-23	9.50	9.53	9.47	9.50	19800
1998-09-24	9.50	9.50	9.44	9.50	15200
1998-09-25	9.50	9.50	9.47	9.47	15400
1998-09-28	9.50	9.50	9.50	9.50	3000
1998-09-29	9.44	9.47	9.31	9.31	70400
1998-09-30	9.34	9.34	9.25	9.25	17400
1998-10-01	9.28	9.31	9.28	9.28	2600
1998-10-02	9.25	9.31	9.25	9.28	4000
1998-10-05	9.22	9.22	9.00	9.00	27600
1998-10-06	9.00	9.03	9.00	9.03	4200
1998-10-07	9.06	9.06	8.75	8.81	25800
1998-10-08	8.75	8.75	8.38	8.53	23000
1998-10-09	8.47	8.75	8.47	8.72	23800
1998-10-12	8.59	8.63	8.53	8.63	5800
1998-10-13	8.56	8.72	8.56	8.72	21000
1998-10-14	8.72	8.81	8.72	8.72	25000
1998-10-15	8.72	9.19	8.66	9.19	54400
1998-10-16	9.19	9.31	9.09	9.25	46000
1998-10-19	9.25	9.50	9.25	9.50	42400
1998-10-20	9.56	9.75	9.56	9.63	99000
1998-10-21	9.56	9.63	9.50	9.56	84200
1998-10-22	9.63	9.97	9.63	9.97	16200
1998-10-26	9.97	10.25	9.97	10.25	33200
1998-10-27	10.41	10.44	10.16	10.19	55000
1998-10-28	10.28	10.50	10.28	10.41	33600
1998-10-29	10.47	10.75	10.47	10.56	35200
1998-10-30	10.63	10.69	10.44	10.44	16000
1998-11-02	10.50	10.50	10.38	10.50	15800
1998-11-03	10.56	10.63	10.56	10.59	8000
1998-11-04	10.59	10.75	10.56	10.72	19000
1998-11-05	10.75	11.56	10.75	11.56	57400
1998-11-06	11.63	12.34	11.63	12.09	46600
1998-11-09	12.09	12.16	11.84	11.84	25200
1998-11-10	11.91	11.91	11.91	11.91	3800
1998-11-11	11.97	11.97	11.81	11.81	20400
1998-11-12	11.75	11.81	11.69	11.72	4800
1998-11-13	11.66	11.78	11.63	11.63	1400
1998-11-16	11.63	11.63	11.38	11.38	52600
1998-11-17	11.31	11.38	11.28	11.31	9400
1998-11-18	11.25	11.25	10.91	10.91	62800
1998-11-19	10.88	10.94	10.75	10.78	34400
1998-11-20	10.81	10.81	10.75	10.81	10000
1998-11-23	10.78	10.88	10.75	10.88	7000
1998-11-24	10.84	10.94	10.84	10.88	9200
1998-11-25	10.88	10.94	10.88	10.91	3400
1998-11-30	10.94	10.94	10.91	10.91	3400
1998-12-01	10.91	11.00	10.91	11.00	20800
1998-12-02	11.00	11.00	11.00	11.00	15200
1998-12-03	11.06	11.13	11.03	11.13	32400
1998-12-04	11.06	11.06	10.88	10.94	11400
1998-12-07	11.00	11.00	11.00	11.00	3200
1998-12-08	10.91	10.97	10.91	10.91	4200
1998-12-09	10.91	10.91	10.91	10.91	8000
1998-12-10	10.84	10.84	10.81	10.81	32800
1998-12-11	10.81	10.81	10.81	10.81	5200
1998-12-14	10.81	10.81	10.69	10.69	6600
1998-12-15	10.75	10.81	10.63	10.63	3600
1998-12-16	10.56	10.56	10.38	10.38	3800
1998-12-17	10.44	10.44	10.31	10.31	2400
1998-12-18	10.25	10.44	10.25	10.44	11400
1998-12-21	10.50	10.81	10.47	10.75	19400
1998-12-22	10.69	10.72	10.50	10.56	48400
1998-12-23	10.63	10.63	10.53	10.59	8000
1998-12-28	10.59	10.66	10.59	10.63	19600
1998-12-29	10.69	10.75	10.69	10.75	17600
1998-12-30	10.78	11.06	10.72	11.06	25800
1998-12-31	11.06	11.06	11.00	11.00	16600
1999-01-04	10.94	11.00	10.94	11.00	15000
1999-01-05	11.06	11.13	11.06	11.09	15200
1999-01-06	11.13	11.13	11.06	11.06	4200
1999-01-07	11.00	11.00	10.69	10.69	9200
1999-01-08	10.69	10.75	10.63	10.69	57400
1999-01-11	10.69	10.69	10.69	10.69	4800
1999-01-12	10.63	10.63	10.56	10.56	4800
1999-01-13	10.59	10.59	10.50	10.50	25800
1999-01-14	10.53	10.63	10.53	10.63	10800
1999-01-15	10.63	10.78	10.63	10.78	19600
1999-01-19	10.88	10.88	10.81	10.81	10800
1999-01-20	10.88	10.88	10.75	10.81	10600
1999-01-21	10.77	10.77	10.44	10.53	32200
1999-01-22	10.50	10.50	10.50	10.50	800
1999-01-25	10.53	10.53	10.38	10.44	6800
1999-01-26	10.44	10.47	10.25	10.25	23800
1999-01-27	10.25	10.25	10.22	10.22	5200
1999-01-28	10.22	10.25	10.16	10.19	9600
1999-01-29	10.13	10.13	10.06	10.06	7200
1999-02-01	10.13	10.25	10.13	10.22	44600
1999-02-02	10.16	10.16	9.88	9.94	13200
1999-02-03	9.94	9.97	9.94	9.97	21200
1999-02-04	9.84	9.91	9.84	9.91	31600
1999-02-05	9.78	9.78	9.50	9.50	28400
1999-02-08	9.50	9.56	9.47	9.50	11200
1999-02-09	9.50	9.50	9.44	9.44	3800
1999-02-10	9.44	9.44	9.38	9.38	4200
1999-02-11	9.38	9.41	9.38	9.41	5600
1999-02-16	9.44	9.47	9.25	9.28	13000
1999-02-17	9.28	9.28	9.19	9.19	14600
1999-02-18	9.31	9.31	9.00	9.06	75200
1999-02-19	9.09	9.09	9.09	9.09	22600
1999-02-22	9.09	9.13	8.94	8.97	31200
1999-02-23	8.97	8.97	8.97	8.97	2800
1999-02-24	8.97	9.00	8.88	8.88	109000
1999-02-25	8.88	8.88	8.75	8.81	37200
1999-02-26	8.75	8.75	8.66	8.66	4000
1999-03-01	8.59	8.59	8.31	8.44	92200
1999-03-02	8.50	8.59	8.50	8.56	42400
1999-03-03	8.59	8.59	8.56	8.56	21200
1999-03-04	8.63	8.69	8.63	8.69	18400
1999-03-05	8.69	8.69	8.63	8.63	11800
1999-03-08	8.66	8.66	8.66	8.66	4800
1999-03-09	8.63	8.63	8.50	8.59	35000
1999-03-10	8.59	8.81	8.59	8.66	9600
1999-03-11	8.63	8.63	8.56	8.59	4600
1999-03-12	8.56	8.69	8.56	8.69	9000
1999-03-15	8.75	8.75	8.75	8.75	8000
1999-03-16	8.81	8.94	8.81	8.88	18600
1999-03-17	8.88	8.94	8.88	8.94	6400
1999-03-18	8.97	9.13	8.97	9.13	4800
1999-03-19	9.13	9.25	9.13	9.25	9600
1999-03-22	9.28	9.28	9.25	9.25	15800
1999-03-23	9.25	9.25	9.19	9.19	600
1999-03-24	9.19	9.19	8.94	8.94	33000
1999-03-25	9.06	9.06	8.94	9.00	30000
1999-03-26	9.00	9.00	8.97	9.00	3400
1999-03-29	9.00	9.00	8.97	9.00	31600
1999-03-30	8.97	8.97	8.97	8.97	10000
1999-03-31	8.94	8.97	8.88	8.88	45000
1999-04-01	8.88	8.88	8.81	8.84	38400
1999-04-05	8.84	9.00	8.84	9.00	7200
1999-04-06	8.94	9.00	8.94	9.00	3000
1999-04-07	8.97	9.06	8.94	9.00	15200
1999-04-08	8.94	9.00	8.84	9.00	10600
1999-04-09	8.97	9.03	8.97	9.00	6000
1999-04-12	9.03	9.44	8.97	9.13	91600
1999-04-13	9.13	9.13	9.09	9.09	35200
1999-04-14	9.16	9.69	9.16	9.56	81000
1999-04-15	9.69	10.09	9.69	10.03	56200
1999-04-16	10.06	10.25	10.00	10.09	12400
1999-04-19	10.16	10.31	10.16	10.25	10800
1999-04-20	10.19	10.25	10.09	10.25	36200
1999-04-21	10.19	10.19	10.03	10.19	2600
1999-04-22	10.31	10.31	10.31	10.31	4000
1999-04-23	10.38	10.63	10.38	10.50	69400
1999-04-26	10.56	10.63	10.56	10.63	49400
1999-04-27	10.88	11.00	10.59	10.66	52600
1999-04-28	10.59	10.59	10.41	10.41	11200
1999-04-29	10.44	10.44	10.22	10.22	3600
1999-04-30	10.22	10.25	10.00	10.25	92800
1999-05-03	10.31	10.44	10.31	10.41	4600
1999-05-04	10.50	10.56	10.50	10.56	11200
1999-05-05	10.56	10.56	10.47	10.47	2400
1999-05-06	10.41	10.50	10.38	10.50	13600
1999-05-07	10.53	10.53	10.44	10.50	24400
1999-05-10	10.50	10.50	10.47	10.47	12000
1999-05-11	10.47	10.53	10.47	10.53	20200
1999-05-12	10.53	11.00	10.50	10.94	31800
1999-05-13	10.84	10.91	10.75	10.75	37400
1999-05-14	10.63	10.63	10.50	10.50	40000
1999-05-17	10.44	10.44	10.19	10.19	28200
1999-05-18	10.25	10.25	10.19	10.19	8400
1999-05-19	10.19	10.22	10.19	10.22	9000
1999-05-20	10.22	10.22	10.06	10.06	23400
1999-05-21	10.13	10.13	10.03	10.03	21800
1999-05-24	10.09	10.09	9.94	9.94	6600
1999-05-25	9.88	9.88	9.75	9.78	19800
1999-05-26	9.75	9.75	9.50	9.50	99400
1999-05-27	9.50	9.50	9.44	9.44	3000
1999-05-28	9.50	9.69	9.50	9.69	10800
1999-06-01	9.75	9.88	9.53	9.56	34200
1999-06-02	9.44	9.44	9.31	9.31	20600
1999-06-03	9.38	9.44	9.19	9.19	25800
1999-06-04	9.19	9.19	9.06	9.19	52200
1999-06-07	9.03	9.25	9.03	9.25	30800
1999-06-08	9.31	9.38	9.19	9.19	59400
1999-06-09	9.19	9.25	9.16	9.25	13200
1999-06-10	9.19	9.19	9.13	9.13	8000
1999-06-11	9.06	9.09	9.03	9.06	3200
1999-06-14	9.13	9.19	9.09	9.19	9800
1999-06-15	9.16	9.44	9.16	9.44	18600
1999-06-16	9.38	9.38	9.31	9.31	13600
1999-06-17	9.38	9.38	9.31	9.34	12000
1999-06-18	9.31	9.31	9.13	9.19	35200
1999-06-21	9.19	9.38	9.19	9.25	9600
1999-06-22	9.25	9.31	9.25	9.28	9200
1999-06-23	9.22	9.22	9.16	9.16	4200
1999-06-24	9.09	9.13	9.09	9.13	10200
1999-06-25	9.06	9.13	9.06	9.13	17600
1999-06-28	9.19	9.22	9.19	9.19	2200
1999-06-29	9.22	9.31	9.22	9.28	5800
1999-06-30	9.22	9.28	9.09	9.22	10000
1999-07-01	9.28	9.38	9.25	9.25	10800
1999-07-02	9.25	9.31	9.25	9.28	11200
1999-07-06	9.31	9.56	9.31	9.56	9800
1999-07-07	9.63	9.69	9.63	9.66	3600
1999-07-08	9.72	9.94	9.72	9.84	19600
1999-07-09	9.84	10.06	9.84	10.03	8200
1999-07-12	10.06	10.06	10.00	10.00	10600
1999-07-13	9.94	10.00	9.75	9.81	22400
1999-07-14	9.81	9.81	9.69	9.69	28000
1999-07-15	9.75	9.88	9.63	9.63	16200
1999-07-16	9.69	9.69	9.53	9.53	8400
1999-07-19	9.59	9.81	9.53	9.78	60400
1999-07-20	9.81	9.81	9.78	9.81	27200
1999-07-21	9.81	9.81	9.75	9.78	24000
1999-07-22	9.81	9.84	9.75	9.81	5600
1999-07-23	9.88	9.88	9.75	9.75	4800
1999-07-26	9.81	10.00	9.72	9.81	20800
1999-07-27	9.81	9.81	9.66	9.78	35000
1999-07-28	9.78	9.78	9.72	9.72	6600
1999-07-29	9.78	9.97	9.75	9.75	27600
1999-07-30	9.78	9.78	9.41	9.50	19400
1999-08-02	9.50	9.56	9.44	9.50	91400
1999-08-03	9.41	9.53	9.41	9.53	17600
1999-08-04	9.53	9.72	9.50	9.69	83400
1999-08-05	9.72	9.75	9.56	9.66	14200
1999-08-06	9.66	9.78	9.56	9.59	109800
1999-08-09	9.56	9.63	9.50	9.50	29000
1999-08-10	9.50	9.59	9.31	9.44	20600
1999-08-11	9.50	9.75	9.50	9.75	14000
1999-08-12	9.69	9.78	9.69	9.75	9600
1999-08-13	9.75	9.88	9.59	9.75	25000
1999-08-16	9.78	9.81	9.69	9.75	6200
1999-08-17	9.69	9.97	9.69	9.97	12000
1999-08-18	9.97	9.97	9.81	9.88	13800
1999-08-19	9.94	9.94	9.94	9.94	1800
1999-08-20	9.88	9.94	9.34	9.34	42200
1999-08-23	9.38	9.66	9.38	9.44	39400
1999-08-24	9.50	9.63	9.38	9.38	35400
1999-08-25	9.44	9.69	9.38	9.50	17400
1999-08-26	9.63	9.63	9.56	9.59	7400
1999-08-27	9.63	9.63	9.53	9.53	3400
1999-08-30	9.56	9.59	9.50	9.59	16000
1999-08-31	9.63	9.66	9.53	9.56	8000
1999-09-01	9.53	9.59	9.53	9.59	10000
1999-09-02	9.53	9.59	9.50	9.59	13400
1999-09-03	9.59	9.59	9.56	9.59	7400
1999-09-07	9.59	9.59	9.41	9.41	23800
1999-09-08	9.47	9.50	9.34	9.50	6000
1999-09-09	9.53	9.53	9.53	9.53	4400
1999-09-10	9.53	9.53	9.47	9.47	1800
1999-09-13	9.41	9.41	9.41	9.41	1000
1999-09-14	9.31	9.31	9.09	9.09	15000
1999-09-15	9.13	9.13	8.94	9.00	9400
1999-09-16	9.06	9.06	8.63	8.81	19800
1999-09-17	8.81	8.81	8.50	8.59	12400
1999-09-20	8.59	8.59	8.50	8.59	18200
1999-09-21	8.66	8.72	8.59	8.63	25000
1999-09-22	8.66	8.66	8.66	8.66	2200
1999-09-23	8.66	8.72	8.59	8.63	43200
1999-09-24	8.69	8.69	8.59	8.66	8400
1999-09-27	8.56	8.56	8.44	8.44	16400
1999-09-28	8.47	8.47	8.28	8.41	10600
1999-09-29	8.41	8.44	8.34	8.34	6600
1999-09-30	8.38	8.38	8.25	8.25	8800
1999-10-01	8.25	8.31	8.22	8.31	25600
1999-10-04	8.31	8.31	8.28	8.28	24800
1999-10-05	8.34	8.41	8.09	8.38	469400
1999-10-06	8.41	8.41	8.38	8.38	3000
1999-10-07	8.41	8.44	8.31	8.38	11600
1999-10-08	8.38	8.38	8.31	8.31	31400
1999-10-11	8.38	8.38	8.28	8.38	7000
1999-10-12	8.31	8.34	8.31	8.34	7200
1999-10-13	8.31	8.44	8.16	8.16	75600
1999-10-14	8.31	8.47	8.31	8.41	13600
1999-10-15	8.38	8.38	8.31	8.31	19800
1999-10-18	8.31	8.31	8.22	8.22	5600
1999-10-19	8.31	8.44	8.31	8.44	11200
1999-10-20	8.41	8.41	8.34	8.34	600
1999-10-21	8.38	8.47	8.31	8.47	13600
1999-10-22	8.47	8.69	8.44	8.69	15600
1999-10-25	8.63	8.81	8.50	8.81	13600
1999-10-26	8.94	9.00	8.72	8.72	17000
1999-10-27	8.75	8.78	8.72	8.72	7600
1999-10-28	8.78	9.00	8.78	9.00	13600
1999-10-29	8.94	9.09	8.94	8.94	16000
1999-11-01	8.56	8.69	8.56	8.66	33600
1999-11-02	8.66	8.72	8.63	8.66	19800
1999-11-03	8.72	8.78	8.59	8.75	24600
1999-11-04	8.84	8.91	8.84	8.88	13400
1999-11-05	8.88	8.88	8.78	8.78	5400
1999-11-08	8.72	8.78	8.72	8.72	5800
1999-11-09	8.72	8.72	8.66	8.66	3200
1999-11-10	8.59	8.59	8.44	8.50	13400
1999-11-11	8.53	8.53	8.50	8.50	4200
1999-11-12	8.50	8.53	8.50	8.53	7000
1999-11-15	8.50	8.50	8.47	8.50	11400
1999-11-16	8.44	8.50	8.44	8.50	17000
1999-11-17	8.53	8.53	8.38	8.41	29800
1999-11-18	8.41	8.44	8.41	8.41	4600
1999-11-19	8.41	8.47	8.41	8.41	12800
1999-11-22	8.41	8.47	8.41	8.47	1800
1999-11-23	8.41	8.41	8.38	8.41	4000
1999-11-24	8.38	8.38	8.00	8.03	114000
1999-11-26	8.13	8.19	8.13	8.19	10000
1999-11-29	8.13	8.13	7.94	7.97	25000
1999-11-30	7.97	7.97	7.88	7.88	17400
1999-12-01	7.88	7.88	7.88	7.88	200
1999-12-02	7.88	7.88	7.59	7.59	76600
1999-12-03	7.63	7.66	7.53	7.53	13600
1999-12-06	7.56	7.56	7.50	7.56	18000
1999-12-07	7.50	7.50	7.38	7.38	103400
1999-12-08	7.47	7.47	7.31	7.38	189000
1999-12-09	7.31	7.31	6.75	6.88	271800
1999-12-10	6.94	7.03	6.91	6.94	218800
1999-12-13	6.94	7.00	6.91	6.94	67600
1999-12-14	7.00	7.38	6.88	6.91	50800
1999-12-15	6.84	6.84	6.56	6.75	465600
1999-12-16	6.78	7.25	6.78	7.19	54600
1999-12-17	7.19	7.31	7.13	7.25	36800
1999-12-20	7.16	7.59	7.16	7.50	56400
1999-12-21	7.44	7.44	7.13	7.13	25800
1999-12-22	7.06	7.06	6.75	6.81	53800
1999-12-23	6.81	6.81	6.75	6.75	222400
1999-12-27	6.75	6.88	6.75	6.78	22400
1999-12-28	6.78	6.97	6.75	6.88	24200
1999-12-29	6.94	7.13	6.94	7.00	36800
1999-12-30	7.09	7.25	7.09	7.25	25400
1999-12-31	7.19	7.78	7.19	7.78	52800
2000-01-03	7.78	7.78	7.50	7.50	52600
2000-01-04	7.44	7.44	7.34	7.34	19800
2000-01-05	7.28	7.28	7.06	7.16	57000
2000-01-06	7.16	7.22	7.16	7.19	10000
2000-01-07	7.13	7.13	6.84	6.94	101000
2000-01-10	6.97	7.00	6.97	7.00	12200
2000-01-11	7.00	7.00	6.81	6.81	45600
2000-01-12	6.88	6.94	6.81	6.88	13800
2000-01-13	6.94	7.00	6.91	7.00	62600
2000-01-14	7.00	7.00	6.88	6.88	18000
2000-01-18	6.88	7.13	6.88	7.13	32000
2000-01-19	7.06	7.25	7.06	7.25	8400
2000-01-20	7.25	7.25	7.16	7.16	35400
2000-01-21	7.13	7.13	6.94	7.06	10600
2000-01-24	6.94	6.97	6.81	6.81	20800
2000-01-25	6.91	6.91	6.75	6.75	66400
2000-01-26	6.75	6.75	6.69	6.75	21800
2000-01-27	6.75	6.75	6.69	6.69	5800
2000-01-28	6.75	6.75	6.59	6.63	49800
2000-01-31	6.63	6.75	6.50	6.50	69600
2000-02-01	6.56	6.63	6.56	6.63	76200
2000-02-02	6.59	6.69	6.56	6.63	73800
2000-02-03	6.56	6.59	6.53	6.59	39600
2000-02-04	6.59	6.63	6.50	6.53	67800
2000-02-07	6.56	6.56	6.47	6.50	42400
2000-02-08	6.47	6.53	6.47	6.50	73600
2000-02-09	6.50	6.50	6.41	6.41	49400
2000-02-10	6.41	6.59	6.38	6.47	110000
2000-02-11	6.63	6.72	6.56	6.56	125800
2000-02-14	6.56	6.75	6.56	6.66	78600
2000-02-15	6.72	6.75	6.59	6.69	67600
2000-02-16	6.75	6.94	6.75	6.84	93000
2000-02-17	6.97	7.19	6.94	7.16	66600
2000-02-18	7.13	7.13	7.00	7.13	52200
2000-02-22	7.13	7.13	7.06	7.09	16400
2000-02-23	7.13	7.25	7.13	7.22	54400
2000-02-24	7.19	7.19	7.06	7.06	15400
2000-02-25	7.06	7.19	7.06	7.19	14200
2000-02-28	7.19	7.25	7.13	7.19	18600
2000-02-29	7.25	7.31	7.22	7.28	59200
2000-03-01	7.28	7.47	7.28	7.47	53400
2000-03-02	7.47	7.47	7.41	7.44	73200
2000-03-03	7.38	7.41	7.34	7.34	14000
2000-03-06	7.31	7.31	7.25	7.25	37400
2000-03-07	7.25	7.25	7.13	7.16	62400
2000-03-08	7.19	7.25	7.13	7.19	9200
2000-03-09	7.19	7.34	7.19	7.34	54600
2000-03-10	7.38	7.44	7.31	7.44	24800
2000-03-13	7.38	7.41	7.28	7.28	16000
2000-03-14	7.22	7.25	7.19	7.19	12000
2000-03-15	7.16	7.28	7.16	7.28	8000
2000-03-16	7.34	7.72	7.34	7.56	54000
2000-03-17	7.69	7.69	7.63	7.69	8600
2000-03-20	7.69	7.94	7.69	7.84	26600
2000-03-21	7.81	7.84	7.75	7.84	21200
2000-03-22	7.78	7.91	7.78	7.84	21200
2000-03-23	7.88	7.88	7.78	7.88	13200
2000-03-24	7.81	7.88	7.78	7.78	7600
2000-03-27	7.78	7.84	7.78	7.78	7400
2000-03-28	7.75	7.75	7.75	7.75	39000
2000-03-29	7.75	7.88	7.75	7.81	9000
2000-03-30	7.78	7.88	7.75	7.78	9000
2000-03-31	7.81	7.91	7.81	7.91	10600
2000-04-03	7.91	8.00	7.91	7.91	6400
2000-04-04	7.97	7.97	7.81	7.88	15600
2000-04-05	7.84	7.94	7.78	7.84	23400
2000-04-06	7.84	7.94	7.84	7.94	4400
2000-04-07	7.88	7.91	7.81	7.84	3600
2000-04-10	7.91	7.94	7.88	7.94	5200
2000-04-11	7.84	7.84	7.84	7.84	7600
2000-04-12	7.88	8.25	7.88	8.13	28000
2000-04-13	8.25	8.28	8.03	8.06	15800
2000-04-14	8.03	8.03	7.91	7.97	21200
2000-04-17	7.88	7.88	7.78	7.81	45800
2000-04-18	7.75	7.81	7.44	7.50	26000
2000-04-19	7.63	7.75	7.53	7.59	13600
2000-04-20	7.66	7.81	7.59	7.75	97800
2000-04-24	7.72	7.78	7.72	7.78	18400
2000-04-25	7.81	7.88	7.81	7.81	2800
2000-04-26	7.75	7.88	7.69	7.88	20400
2000-04-27	7.91	8.00	7.84	7.88	19400
2000-04-28	7.94	8.13	7.94	8.00	13000
2000-05-01	8.00	8.16	8.00	8.16	7800
2000-05-02	8.25	8.25	8.19	8.22	43000
2000-05-03	8.16	8.16	8.16	8.16	27000
2000-05-04	8.16	8.16	8.16	8.16	2200
2000-05-05	8.16	8.19	8.16	8.19	1000
2000-05-08	8.19	8.19	8.19	8.19	13800
2000-05-09	8.19	8.31	8.19	8.25	16000
2000-05-10	8.25	8.28	8.25	8.28	11800
2000-05-11	8.28	8.38	8.28	8.31	23400
2000-05-12	8.31	8.31	8.31	8.31	5000
2000-05-15	8.31	8.44	8.31	8.44	19400
2000-05-16	8.44	8.47	8.44	8.47	17000
2000-05-17	8.44	8.50	8.38	8.44	7800
2000-05-18	8.44	8.50	8.44	8.50	36400
2000-05-19	8.47	8.47	8.44	8.44	70000
2000-05-22	8.44	8.44	8.44	8.44	15200
2000-05-23	8.38	8.38	8.34	8.34	5200
2000-05-24	8.38	8.38	8.34	8.34	23000
2000-05-25	8.44	8.63	8.38	8.38	23000
2000-05-26	8.41	8.50	8.38	8.50	9000
2000-05-30	8.41	8.50	8.41	8.44	52000
2000-05-31	8.44	8.56	8.44	8.50	12800
2000-06-01	8.47	8.50	8.44	8.50	26400
2000-06-02	8.63	8.75	8.38	8.44	76800
2000-06-05	8.44	8.50	8.41	8.50	7400
2000-06-06	8.53	8.53	8.44	8.44	10000
2000-06-07	8.41	8.53	8.41	8.47	9600
2000-06-08	8.47	8.50	8.47	8.50	6400
2000-06-09	8.47	8.59	7.84	7.97	57600
2000-06-12	8.06	8.28	8.06	8.28	11400
2000-06-13	8.31	8.50	8.31	8.44	20600
2000-06-14	8.41	8.44	8.34	8.34	17200
2000-06-15	8.38	8.44	8.38	8.44	1200
2000-06-16	8.34	8.34	8.31	8.31	4600
2000-06-19	8.31	8.41	8.31	8.41	2600
2000-06-20	8.28	8.34	7.88	7.88	37400
2000-06-21	7.88	8.00	7.88	7.97	38000
2000-06-22	7.97	8.00	7.97	8.00	46800
2000-06-23	7.97	7.97	7.94	7.97	45000
2000-06-26	8.00	8.00	7.97	7.97	17200
2000-06-27	7.97	7.97	7.75	7.88	33000
2000-06-28	7.88	7.88	7.88	7.88	9200
2000-06-29	7.78	7.78	7.56	7.56	21600
2000-06-30	7.56	7.94	7.56	7.88	18200
2000-07-05	7.94	7.94	7.94	7.94	3000
2000-07-06	7.91	7.97	7.91	7.97	1600
2000-07-07	7.97	8.19	7.97	8.16	18400
2000-07-10	8.13	8.16	8.13	8.16	2800
2000-07-11	8.06	8.19	7.94	8.19	36400
2000-07-12	8.16	8.59	8.16	8.59	40800
2000-07-13	8.53	8.94	8.50	8.72	20000
2000-07-14	8.72	8.94	8.72	8.88	9400
2000-07-17	8.81	8.84	8.81	8.84	3200
2000-07-18	8.78	9.13	8.78	8.97	35000
2000-07-19	9.09	9.09	9.06	9.06	5000
2000-07-20	9.00	9.19	9.00	9.19	13400
2000-07-21	9.06	9.06	9.00	9.00	5400
2000-07-24	9.00	9.03	8.94	8.94	2000
2000-07-26	8.91	9.00	8.91	9.00	2400
2000-07-27	9.00	9.00	8.97	8.97	8200
2000-07-28	8.94	8.97	8.94	8.97	2800
2000-07-31	8.97	9.00	8.97	9.00	1800
2000-08-01	8.97	9.00	8.97	8.97	2600
2000-08-02	9.00	9.00	9.00	9.00	3200
2000-08-03	8.97	9.00	8.97	8.97	14600
2000-08-04	8.97	9.06	8.97	9.03	8400
2000-08-07	9.00	9.50	9.00	9.44	37800
2000-08-08	9.47	9.56	9.47	9.53	35400
2000-08-09	9.56	9.72	9.56	9.63	18200
2000-08-10	9.59	9.59	9.59	9.59	4200
2000-08-11	9.63	9.69	9.53	9.69	69600
2000-08-14	9.75	9.75	9.66	9.75	3400
2000-08-15	9.75	9.91	9.75	9.75	31600
2000-08-16	9.69	9.69	9.63	9.63	2400
2000-08-17	9.59	9.63	9.59	9.63	600
2000-08-21	9.56	9.59	9.56	9.59	1600
2000-08-22	9.59	9.59	9.53	9.53	4000
2000-08-23	9.53	9.63	9.50	9.53	5000
2000-08-24	9.53	9.56	9.50	9.56	9600
2000-08-25	9.50	9.63	9.50	9.56	6000
2000-08-28	9.50	9.53	9.28	9.28	20400
2000-08-29	9.31	9.47	9.31	9.38	39000
2000-08-30	9.47	9.47	9.47	9.47	4000
2000-08-31	9.38	9.94	9.38	9.84	35200
2000-09-01	9.97	9.97	9.75	9.78	19600
2000-09-05	9.78	9.78	9.63	9.63	24200
2000-09-06	9.63	9.63	9.63	9.63	400
2000-09-07	9.69	9.69	9.69	9.69	2200
2000-09-08	9.81	9.81	9.69	9.75	1600
2000-09-11	9.81	9.97	9.81	9.94	3400
2000-09-12	10.06	10.31	10.06	10.19	39000
2000-09-13	10.25	10.63	10.25	10.50	32400
2000-09-14	10.41	10.75	10.38	10.66	17600
2000-09-15	10.56	10.63	10.50	10.50	2600
2000-09-18	10.41	10.44	10.06	10.06	8400
2000-09-19	10.06	10.06	10.06	10.06	800
2000-09-20	10.00	10.00	9.75	9.75	17600
2000-09-21	9.88	10.00	9.88	10.00	3000
2000-09-22	9.91	9.94	9.91	9.94	4000
2000-09-25	9.94	10.00	9.94	9.94	5400
2000-09-26	9.94	9.94	9.81	9.88	14000
2000-09-27	9.97	10.00	9.91	10.00	16000
2000-09-28	10.06	10.13	10.00	10.00	11200
2000-09-29	10.00	10.22	10.00	10.19	9400
2000-10-02	10.25	10.31	10.13	10.13	10400
2000-10-03	10.06	10.22	10.06	10.16	23400
2000-10-04	10.25	10.59	10.25	10.50	43400
2000-10-05	10.63	10.75	10.50	10.56	14800
2000-10-06	10.63	10.88	10.56	10.56	31800
2000-10-09	10.63	10.69	10.63	10.69	4400
2000-10-10	10.63	10.94	10.59	10.78	23200
2000-10-11	10.69	10.97	10.69	10.81	54600
2000-10-12	10.81	10.81	10.59	10.59	18200
2000-10-13	10.66	10.72	10.56	10.59	17000
2000-10-16	10.63	10.69	10.53	10.69	8800
2000-10-17	10.69	10.69	10.34	10.34	18200
2000-10-18	10.28	10.31	9.88	9.97	54600
2000-10-19	10.03	10.03	10.00	10.03	3000
2000-10-20	10.00	10.00	9.88	9.88	4200
2000-10-23	9.81	9.81	9.63	9.75	17400
2000-10-24	9.63	9.66	9.47	9.53	48200
2000-10-25	9.53	9.56	9.50	9.56	127400
2000-10-26	9.69	9.91	9.63	9.75	18400
2000-10-27	9.75	10.25	9.75	10.19	10800
2000-10-30	10.28	10.44	10.19	10.38	95000
2000-10-31	10.41	10.41	10.25	10.28	10200
2000-11-01	10.25	10.78	10.25	10.50	30800
2000-11-02	10.50	10.88	10.50	10.88	33800
2000-11-03	11.13	11.50	10.50	11.13	104600
2000-11-06	11.44	11.63	11.44	11.50	42600
2000-11-07	11.50	11.50	11.50	11.50	14200
2000-11-08	11.50	11.53	11.50	11.50	5600
2000-11-09	11.50	11.56	11.38	11.50	49200
2000-11-10	11.50	11.59	11.50	11.59	5200
2000-11-13	11.53	11.53	11.41	11.44	13200
2000-11-14	11.38	11.50	11.38	11.50	38200
2000-11-15	11.41	11.84	11.34	11.44	67200
2000-11-16	11.50	11.50	11.44	11.50	12600
2000-11-17	11.41	11.59	11.34	11.59	35400
2000-11-20	11.50	11.56	11.34	11.50	49400
2000-11-21	11.56	11.75	11.38	11.50	73200
2000-11-22	11.50	11.63	11.50	11.56	27000
2000-11-27	11.66	11.88	11.66	11.72	35000
2000-11-28	11.66	12.06	11.66	12.06	43200
2000-11-29	12.22	12.25	12.13	12.22	28800
2000-11-30	12.13	12.13	11.97	12.00	36400
2000-12-01	11.91	11.91	11.78	11.88	41400
2000-12-04	11.81	11.81	11.81	11.81	18600
2000-12-05	11.75	12.09	11.75	12.00	65200
2000-12-06	12.00	12.00	11.91	11.97	15600
2000-12-07	11.97	12.00	11.88	11.94	51800
2000-12-08	11.97	12.19	11.97	12.06	134000
2000-12-11	12.19	12.69	12.19	12.50	96200
2000-12-12	12.44	12.59	12.41	12.41	26200
2000-12-13	12.44	12.75	12.41	12.50	16000
2000-12-14	12.44	12.44	11.94	11.94	32800
2000-12-15	11.94	12.13	11.88	12.03	47000
2000-12-18	12.03	12.16	12.00	12.13	14200
2000-12-19	12.13	12.19	12.13	12.13	14000
2000-12-20	12.13	12.13	11.38	11.47	128800
2000-12-21	11.47	11.47	11.19	11.25	30000
2000-12-22	11.19	11.44	11.19	11.38	62400
2000-12-26	11.44	11.88	11.44	11.75	35400
2000-12-27	11.75	11.81	11.75	11.78	12200
2000-12-28	11.88	12.00	11.81	11.91	47400
2000-12-29	11.97	12.09	11.91	12.09	105600
2001-01-02	12.13	12.13	12.06	12.09	72000
2001-01-03	12.09	12.25	12.09	12.25	43400
2001-01-04	12.25	12.50	12.25	12.44	12600
2001-01-05	12.50	12.75	12.50	12.75	19000
2001-01-08	12.81	12.94	12.81	12.91	23600
2001-01-09	12.94	13.31	12.94	13.31	31800
2001-01-10	13.31	13.38	13.19	13.25	20400
2001-01-11	13.31	13.47	13.22	13.25	29800
2001-01-12	13.28	13.44	13.13	13.22	36200
2001-01-16	13.59	14.25	13.59	14.25	122200
2001-01-17	14.34	14.69	14.31	14.69	104400
2001-01-18	14.69	14.69	14.38	14.44	57800
2001-01-19	14.31	14.50	13.94	14.13	68800
2001-01-22	13.75	13.97	13.63	13.94	129600
2001-01-23	13.91	15.13	13.91	15.13	92000
2001-01-24	15.13	15.50	15.13	15.50	45200
2001-01-25	15.63	15.97	15.63	15.75	68200
2001-01-26	15.63	15.72	15.38	15.50	21000
2001-01-29	15.38	15.75	15.25	15.48	54600
2001-01-30	15.60	15.60	15.38	15.38	35600
2001-01-31	15.38	15.60	15.35	15.50	79600
2001-02-01	15.51	15.88	15.50	15.70	18200
2001-02-02	15.33	15.50	15.33	15.50	28200
2001-02-05	15.48	15.57	15.30	15.30	56000
2001-02-06	15.50	15.85	15.23	15.23	81200
2001-02-07	15.28	15.58	15.28	15.50	28800
2001-02-08	15.50	15.50	15.32	15.32	34800
2001-02-09	15.38	15.63	15.33	15.39	21000
2001-02-12	15.34	16.00	15.34	15.88	67600
2001-02-13	15.93	16.87	15.93	16.38	74400
2001-02-14	16.33	16.83	16.26	16.28	40400
2001-02-15	16.33	16.70	16.30	16.40	61000
2001-02-16	16.20	16.20	15.50	15.55	48000
2001-02-20	15.43	15.73	15.43	15.73	43000
2001-02-21	15.38	15.38	14.23	14.23	57600
2001-02-22	14.28	14.38	13.55	13.75	41000
2001-02-23	13.70	13.70	13.22	13.30	57200
2001-02-26	13.51	14.35	13.51	14.33	67000
2001-02-27	14.26	14.26	13.88	14.00	20600
2001-02-28	13.95	14.01	13.88	13.90	19800
2001-03-01	13.88	13.90	13.70	13.73	50200
2001-03-02	13.69	13.95	13.69	13.95	40600
2001-03-05	13.95	14.43	13.95	14.18	48000
2001-03-06	14.24	14.48	14.20	14.40	28600
2001-03-07	14.40	14.63	14.38	14.58	16400
2001-03-08	14.60	15.18	14.60	15.10	53600
2001-03-09	15.00	15.10	14.90	15.05	45400
2001-03-12	15.03	15.03	14.83	14.83	58000
2001-03-13	14.78	14.78	14.59	14.59	16200
2001-03-14	14.49	14.49	14.13	14.13	11800
2001-03-15	13.88	13.89	13.65	13.83	38600
2001-03-16	13.80	13.85	13.75	13.76	12200
2001-03-19	13.98	14.15	13.92	14.10	64400
2001-03-20	14.24	14.58	14.18	14.30	136400
2001-03-21	14.30	14.75	14.30	14.51	44600
2001-03-22	14.51	14.51	14.13	14.23	39200
2001-03-23	14.23	14.53	14.23	14.50	19600
2001-03-26	14.50	14.78	14.50	14.50	104800
2001-03-27	14.60	14.70	14.50	14.50	29400
2001-03-28	14.45	14.45	14.20	14.43	127200
2001-03-29	14.34	14.85	14.34	14.73	60400
2001-03-30	14.73	14.98	14.66	14.90	89600
2001-04-02	14.90	15.24	14.90	15.23	85000
2001-04-03	15.25	15.42	15.15	15.18	53800
2001-04-04	15.13	15.20	14.78	14.80	52600
2001-04-05	14.92	15.08	14.76	15.00	63800
2001-04-06	15.03	15.10	14.65	14.65	25000
2001-04-09	14.62	14.75	14.50	14.68	32400
2001-04-10	14.70	15.35	14.70	15.25	145200
2001-04-11	15.33	15.75	15.33	15.54	43000
2001-04-12	15.60	15.76	15.58	15.76	37400
2001-04-16	15.83	15.84	15.63	15.65	37400
2001-04-17	15.70	15.78	15.50	15.53	57200
2001-04-18	15.75	16.12	15.45	16.00	143200
2001-04-19	16.12	17.65	16.12	17.55	166600
2001-04-20	17.48	18.15	17.35	17.85	148200
2001-04-23	18.13	18.13	17.45	17.65	105600
2001-04-24	17.63	18.23	17.62	18.08	39000
2001-04-25	17.98	19.05	17.98	19.02	141400
2001-04-26	19.50	19.98	19.30	19.78	175600
2001-04-27	19.87	19.88	19.43	19.71	72800
2001-04-30	19.81	19.90	19.40	19.43	167000
2001-05-01	19.43	19.65	18.55	18.98	130600
2001-05-02	18.83	18.84	18.06	18.70	107000
2001-05-03	18.57	18.64	18.48	18.58	68000
2001-05-04	18.53	19.40	18.53	19.40	45000
2001-05-07	19.60	20.78	19.60	20.78	269600
2001-05-08	20.87	22.25	20.78	22.18	336000
2001-05-09	22.09	22.75	21.53	22.63	202000
2001-05-10	22.49	22.49	21.95	22.38	93000
2001-05-11	22.37	22.50	21.60	21.95	66400
2001-05-14	22.00	22.00	19.80	20.45	191800
2001-05-15	20.57	21.75	20.50	21.25	151800
2001-05-16	20.88	21.10	20.05	20.45	90800
2001-05-17	20.45	21.00	20.13	20.90	117400
2001-05-18	20.90	21.00	20.65	20.65	113000
2001-05-21	20.65	20.65	18.14	19.38	173600
2001-05-22	19.38	19.50	18.58	18.70	106200
2001-05-23	18.58	18.58	17.40	17.60	124600
2001-05-24	18.23	19.00	18.23	18.68	103600
2001-05-25	18.90	18.90	18.02	18.34	65400
2001-05-29	18.24	18.24	17.05	17.50	103200
2001-05-30	17.30	19.45	17.10	19.33	162400
2001-05-31	19.00	19.88	19.00	19.60	59000
2001-06-01	19.50	19.75	19.42	19.58	28000
2001-06-04	19.71	19.74	19.25	19.70	84000
2001-06-05	19.75	19.87	18.04	18.38	126600
2001-06-06	18.38	18.38	16.63	17.19	229800
2001-06-07	17.19	17.55	16.85	17.25	108600
2001-06-08	17.37	17.50	17.15	17.50	57600
2001-06-11	17.63	18.50	17.63	18.50	60000
2001-06-12	18.50	19.22	18.33	19.20	161800
2001-06-13	19.25	19.38	18.95	19.33	71600
2001-06-14	19.28	19.65	18.70	18.92	57000
2001-06-15	18.67	19.10	18.66	19.10	37200
2001-06-18	19.40	19.40	18.60	18.60	17600
2001-06-19	18.50	19.30	18.48	19.18	28000
2001-06-20	19.10	19.84	19.10	19.53	56800
2001-06-21	19.48	19.87	19.41	19.60	38600
2001-06-22	19.70	19.87	19.59	19.75	48400
2001-06-25	19.75	20.00	19.58	19.58	63800
2001-06-26	19.45	20.00	19.45	19.63	28200
2001-06-27	19.50	19.66	19.38	19.63	37400
2001-06-28	19.73	19.75	19.45	19.45	78800
2001-06-29	19.42	19.75	19.42	19.75	365000
2001-07-02	19.75	20.03	19.37	20.03	82000
2001-07-03	20.13	20.34	19.78	19.90	67600
2001-07-05	19.93	20.25	19.87	20.00	69000
2001-07-06	20.05	20.12	19.60	19.60	38800
2001-07-09	19.50	19.99	18.90	19.08	62400
2001-07-10	19.03	19.37	19.03	19.18	28000
2001-07-11	19.20	19.21	18.93	19.11	47600
2001-07-12	19.20	19.27	18.94	19.14	31400
2001-07-13	19.05	19.37	18.95	19.37	31000
2001-07-16	19.47	20.60	19.47	20.40	61400
2001-07-17	20.50	21.00	20.50	20.63	34400
2001-07-18	20.58	21.29	20.58	21.05	59600
2001-07-19	21.20	21.73	21.20	21.70	31200
2001-07-20	21.62	22.36	21.62	22.02	49200
2001-07-23	22.07	22.33	21.00	21.00	54000
2001-07-24	20.85	20.85	20.26	20.50	42200
2001-07-25	20.45	20.45	19.95	20.00	57400
2001-07-26	19.88	20.15	19.88	20.07	40600
2001-07-27	20.10	20.30	19.63	19.78	45200
2001-07-30	19.58	19.71	19.58	19.62	64400
2001-07-31	19.63	19.94	19.42	19.51	64200
2001-08-01	19.51	20.85	19.28	20.50	54200
2001-08-02	20.50	20.50	19.51	19.63	104000
2001-08-03	19.75	19.99	19.66	19.84	23400
2001-08-06	19.97	19.98	19.25	19.25	57600
2001-08-07	19.10	19.10	17.68	18.75	136600
2001-08-08	18.85	18.85	18.28	18.36	55400
2001-08-09	18.36	18.58	18.32	18.58	18800
2001-08-10	18.58	19.60	18.51	19.45	36000
2001-08-13	18.98	18.98	18.30	18.79	75400
2001-08-14	18.71	18.76	18.35	18.72	37400
2001-08-15	18.60	19.73	18.33	19.40	44000
2001-08-16	19.52	19.90	19.38	19.90	16000
2001-08-17	19.88	19.88	19.40	19.50	26200
2001-08-20	19.54	19.58	19.47	19.53	17800
2001-08-21	19.61	19.75	19.13	19.20	29000
2001-08-22	19.16	19.19	19.03	19.19	40600
2001-08-23	19.11	19.91	19.01	19.53	116400
2001-08-24	19.60	20.10	19.38	20.00	103600
2001-08-27	20.07	20.07	19.97	20.01	59600
2001-08-28	19.99	20.00	19.88	19.94	44400
2001-08-29	19.81	20.18	19.75	20.00	104000
2001-08-30	19.99	20.20	19.59	19.64	59800
2001-08-31	19.64	20.12	19.64	20.12	29800
2001-09-04	20.05	20.10	19.76	20.00	34800
2001-09-05	20.00	20.00	19.68	19.90	20400
2001-09-06	19.84	19.84	19.45	19.56	26200
2001-09-07	19.48	19.48	18.70	18.70	71600
2001-09-10	18.57	18.57	18.20	18.30	57200
2001-09-17	17.90	17.90	17.10	17.10	58000
2001-09-18	16.98	17.00	16.60	16.78	77600
2001-09-19	16.70	16.95	16.10	16.15	192600
2001-09-20	16.08	16.08	15.19	15.26	111600
2001-09-21	15.11	15.11	14.26	14.72	166600
2001-09-24	14.64	15.73	14.64	15.57	59400
2001-09-25	15.62	16.15	15.46	15.83	53200
2001-09-26	15.88	16.06	15.88	15.98	63000
2001-09-27	15.93	16.12	15.72	15.96	75000
2001-09-28	15.93	16.90	15.93	16.90	70400
2001-10-01	16.90	16.90	16.13	16.13	28400
2001-10-02	16.06	16.39	16.06	16.08	31000
2001-10-03	16.15	17.03	16.15	16.81	131600
2001-10-04	16.81	17.36	16.81	16.91	58000
2001-10-05	16.99	16.99	16.54	16.55	26200
2001-10-08	16.38	16.38	16.14	16.14	23600
2001-10-09	16.06	16.39	15.91	16.27	14800
2001-10-10	16.35	16.93	16.35	16.93	17400
2001-10-11	17.00	17.58	17.00	17.53	45400
2001-10-12	17.45	17.72	17.45	17.54	7400
2001-10-15	17.45	17.45	17.05	17.33	24200
2001-10-16	17.41	17.56	16.90	16.91	30200
2001-10-17	16.98	17.08	16.46	16.46	31200
2001-10-18	16.36	16.60	16.25	16.25	130200
2001-10-19	16.33	16.65	16.32	16.60	18400
2001-10-22	16.65	16.81	16.42	16.42	26800
2001-10-23	16.42	16.79	16.37	16.69	22800
2001-10-24	16.84	17.98	16.84	16.99	35000
2001-10-25	16.95	16.95	16.73	16.78	18800
2001-10-26	16.75	18.15	16.75	18.08	54800
2001-10-29	18.08	18.08	17.69	17.69	18800
2001-10-30	17.67	18.00	17.25	17.25	25800
2001-10-31	17.23	18.48	17.17	18.48	34200
2001-11-01	18.40	19.12	18.35	19.03	50200
2001-11-02	18.98	19.03	18.28	18.28	17800
2001-11-05	18.23	18.73	18.23	18.73	11600
2001-11-06	18.65	18.84	18.44	18.84	14400
2001-11-07	18.76	19.23	18.66	18.94	38200
2001-11-08	19.06	19.56	19.06	19.09	36000
2001-11-09	19.16	19.16	18.51	18.51	14800
2001-11-12	18.18	18.85	18.18	18.80	48000
2001-11-13	18.95	19.50	18.95	19.48	23400
2001-11-14	19.65	19.73	19.52	19.52	19000
2001-11-15	19.63	19.72	19.23	19.23	52000
2001-11-16	19.30	19.40	19.20	19.36	7000
2001-11-19	19.45	19.63	19.45	19.63	35400
2001-11-20	19.63	19.63	19.25	19.25	51800
2001-11-21	19.25	19.25	18.89	19.00	16400
2001-11-23	19.01	19.17	19.01	19.15	6400
2001-11-26	19.28	19.28	19.09	19.18	27400
2001-11-27	19.23	19.46	19.20	19.46	29600
2001-11-28	19.49	19.50	19.06	19.07	59800
2001-11-29	19.07	19.33	18.96	19.33	25200
2001-11-30	19.43	20.50	19.43	20.50	84200
2001-12-03	20.50	20.91	20.40	20.81	34000
2001-12-04	20.81	22.45	20.81	22.45	128800
2001-12-05	22.58	23.89	22.58	23.58	128600
2001-12-06	23.58	24.08	23.45	23.78	161200
2001-12-07	23.70	25.04	23.35	24.71	139000
2001-12-10	24.75	24.75	24.08	24.40	79400
2001-12-11	24.50	25.00	23.70	23.70	106600
2001-12-12	23.83	24.58	23.66	24.50	96600
2001-12-13	24.38	24.75	24.14	24.45	97400
2001-12-14	24.45	24.78	24.08	24.13	71600
2001-12-17	24.13	24.65	24.13	24.37	37800
2001-12-18	24.50	24.75	24.21	24.25	422800
2001-12-19	24.24	25.43	24.24	25.43	185200
2001-12-20	25.43	25.61	23.83	24.38	288400
2001-12-21	24.40	24.55	23.88	24.55	112400
2001-12-24	24.55	25.10	24.55	24.95	61400
2001-12-26	25.03	25.35	25.03	25.23	50200
2001-12-27	25.28	25.37	24.98	25.18	78800
2001-12-28	25.13	25.50	25.03	25.36	91800
2001-12-31	25.31	25.43	24.86	24.89	88400
2002-01-02	24.89	25.25	24.70	25.25	67600
2002-01-03	25.25	25.92	24.75	25.20	196800
2002-01-04	25.25	25.50	24.65	25.10	100200
2002-01-07	25.20	25.35	24.98	25.04	58800
2002-01-08	25.08	25.42	24.99	25.42	23200
2002-01-09	25.54	26.00	25.54	25.68	67600
2002-01-10	25.80	25.88	25.25	25.25	156200
2002-01-11	25.25	25.25	24.43	24.75	212400
2002-01-14	24.69	25.70	24.30	25.55	169200
2002-01-15	25.55	25.95	25.40	25.63	138400
2002-01-16	25.63	25.75	25.25	25.35	55200
2002-01-17	25.40	25.68	25.38	25.68	46800
2002-01-18	25.68	26.00	25.65	25.95	72600
2002-01-22	26.05	26.75	26.05	26.15	84000
2002-01-23	26.05	26.37	25.73	26.13	102800
2002-01-24	26.23	26.86	26.23	26.71	109400
2002-01-25	26.75	27.10	26.63	27.00	57200
2002-01-28	27.10	27.50	26.85	27.50	95400
2002-01-29	27.50	28.24	27.25	27.35	135200
2002-01-30	27.50	28.35	27.45	28.26	141200
2002-01-31	28.38	29.13	28.32	28.75	232600
2002-02-01	28.70	29.29	28.39	28.60	154200
2002-02-04	28.73	28.95	28.40	28.73	212200
2002-02-05	28.83	28.85	28.58	28.70	82800
2002-02-06	28.75	29.10	28.16	28.26	103000
2002-02-07	28.16	28.17	27.33	27.40	131800
2002-02-08	27.50	27.85	27.00	27.81	81800
2002-02-11	27.88	28.70	27.88	28.55	115600
2002-02-12	28.50	28.91	28.40	28.55	40400
2002-02-13	28.55	28.98	28.50	28.73	50800
2002-02-14	28.78	28.95	28.20	28.75	130600
2002-02-15	28.70	28.75	28.43	28.51	59600
2002-02-19	28.56	28.85	28.00	28.30	98800
2002-02-20	28.30	28.30	27.20	27.95	107200
2002-02-21	27.83	28.16	27.52	27.96	146800
2002-02-22	27.96	27.96	27.23	27.62	56600
2002-02-25	27.58	28.38	27.58	28.38	120200
2002-02-26	28.75	29.70	28.75	29.28	171200
2002-02-27	29.38	29.65	28.29	29.06	156600
2002-02-28	29.10	29.62	29.05	29.24	101200
2002-03-01	29.25	29.50	29.15	29.35	46000
2002-03-04	29.40	30.40	29.40	30.38	253000
2002-03-05	30.25	30.50	29.75	29.75	133200
2002-03-06	29.68	30.50	29.47	30.43	104200
2002-03-07	30.45	30.57	30.05	30.17	60200
2002-03-08	30.30	30.40	29.38	29.67	114600
2002-03-11	29.67	29.95	29.35	29.85	126800
2002-03-12	29.86	30.53	29.80	30.45	105200
2002-03-13	30.45	30.85	30.11	30.30	153000
2002-03-14	30.35	30.46	29.40	29.41	165400
2002-03-15	29.28	29.35	28.95	29.30	58800
2002-03-18	29.35	29.36	28.51	28.52	106600
2002-03-19	27.62	29.00	26.80	28.92	332400
2002-03-20	29.00	29.13	28.00	28.00	101200
2002-03-21	28.03	28.23	26.80	27.00	152600
2002-03-22	26.35	28.48	26.35	28.34	226000
2002-03-25	28.35	28.80	27.30	27.35	133600
2002-03-26	27.35	28.83	27.35	28.75	144600
2002-03-27	28.78	28.93	28.22	28.67	39000
2002-03-28	28.58	29.00	27.88	28.33	105200
2002-04-01	28.25	28.25	27.18	27.31	119000
2002-04-02	27.31	27.81	26.93	27.81	73800
2002-04-03	27.93	28.18	27.88	28.08	50000
2002-04-04	28.08	28.20	27.53	27.90	49000
2002-04-05	27.94	28.18	27.78	28.08	50600
2002-04-08	28.00	28.97	27.88	28.95	84200
2002-04-09	29.08	29.40	28.93	29.37	58600
2002-04-10	29.25	29.70	29.00	29.08	203600
2002-04-11	29.13	29.30	28.69	29.30	139400
2002-04-12	29.03	30.40	28.92	30.33	271600
2002-04-15	30.20	30.20	29.50	29.63	299000
2002-04-16	29.45	29.54	29.15	29.54	143200
2002-04-17	29.75	31.01	29.41	31.00	230000
2002-04-18	31.01	31.09	30.55	30.55	297400
2002-04-19	30.60	30.79	30.43	30.78	66000
2002-04-22	30.85	31.77	30.85	31.66	188400
2002-04-23	31.86	32.55	31.66	32.10	229800
2002-04-24	32.15	32.20	30.95	31.55	475200
2002-04-25	31.55	31.64	31.08	31.60	216600
2002-04-26	31.65	31.86	30.95	30.98	162400
2002-04-29	30.90	31.38	30.80	31.09	195800
2002-04-30	31.16	31.80	31.16	31.60	158000
2002-05-01	31.65	32.03	31.28	32.03	202400
2002-05-02	32.03	32.60	31.55	32.60	224000
2002-05-03	32.60	32.60	32.25	32.52	117200
2002-05-06	32.60	32.60	31.68	31.75	103400
2002-05-07	31.93	32.61	31.62	32.60	117200
2002-05-08	32.65	32.85	31.60	32.22	220200
2002-05-09	32.32	32.65	31.80	32.35	118200
2002-05-10	32.40	32.53	31.03	31.10	91600
2002-05-13	31.23	31.35	30.83	31.26	100000
2002-05-14	31.39	32.42	31.13	32.41	76600
2002-05-15	32.30	32.30	31.80	31.93	71600
2002-05-16	31.80	31.80	30.70	30.83	178200
2002-05-17	30.95	32.30	30.83	32.01	111600
2002-05-20	31.95	32.02	31.63	31.86	63400
2002-05-21	31.84	31.85	31.05	31.06	81800
2002-05-22	31.10	31.40	30.65	31.10	68000
2002-05-23	31.13	32.10	30.98	31.94	105600
2002-05-24	32.02	32.40	31.88	32.30	141200
2002-05-28	32.39	32.60	31.49	31.69	221800
2002-05-29	31.75	32.10	31.60	31.93	76800
2002-05-30	31.91	32.01	31.45	31.63	114200
2002-05-31	31.85	32.10	31.84	32.03	73000
2002-06-03	31.90	32.23	31.15	31.19	155400
2002-06-04	31.35	31.40	29.85	30.21	122200
2002-06-05	30.33	31.63	30.25	31.32	66800
2002-06-06	31.35	32.30	31.35	31.84	68400
2002-06-07	31.71	32.98	31.46	32.92	95600
2002-06-10	32.92	32.92	32.60	32.71	96200
2002-06-11	32.71	33.45	32.52	32.52	143800
2002-06-12	32.35	33.18	32.30	33.00	122600
2002-06-13	32.90	33.00	31.90	31.90	112600
2002-06-14	31.50	32.30	31.20	31.95	180200
2002-06-17	32.05	33.29	32.05	33.29	77200
2002-06-18	33.60	34.70	33.60	33.70	355000
2002-06-19	33.90	35.45	33.71	34.74	166200
2002-06-20	34.98	35.59	34.80	35.05	105600
2002-06-21	35.30	35.48	33.60	34.75	69300
2002-06-24	34.72	35.17	33.41	34.40	71300
2002-06-25	34.90	35.15	34.51	34.73	96700
2002-06-26	34.73	35.20	33.75	34.80	83800
2002-06-27	34.75	35.52	34.60	35.40	68900
2002-06-28	35.42	37.68	35.42	37.68	234000
2002-07-01	37.98	39.29	37.50	38.12	224500
2002-07-02	38.15	38.75	36.30	36.57	168500
2002-07-03	36.58	36.58	35.40	36.40	132600
2002-07-05	37.00	37.30	36.68	36.98	36500
2002-07-08	36.96	36.96	35.97	36.31	81800
2002-07-09	36.10	36.15	35.25	35.87	191600
2002-07-10	36.12	37.00	35.87	36.04	89900
2002-07-11	36.05	36.60	33.75	35.60	169500
2002-07-12	35.60	35.98	33.80	34.15	31800
2002-07-15	34.00	34.01	31.78	33.40	133300
2002-07-16	33.15	33.40	31.20	32.40	123800
2002-07-17	32.50	33.36	29.80	31.70	197400
2002-07-18	31.45	32.00	30.80	31.19	120000
2002-07-19	30.80	31.25	29.31	30.10	61800
2002-07-22	29.50	30.10	27.10	29.00	128100
2002-07-23	28.75	30.40	27.98	30.40	120700
2002-07-24	30.25	31.92	28.65	31.90	162100
2002-07-25	32.20	32.36	30.10	31.51	86600
2002-07-26	31.51	31.83	30.80	31.48	42200
2002-07-29	31.60	33.95	31.60	33.95	50300
2002-07-30	34.10	34.65	32.32	33.99	44700
2002-07-31	33.80	33.99	32.21	32.46	134900
2002-08-01	31.90	32.49	30.80	31.81	95800
2002-08-02	31.81	31.81	29.61	29.75	55200
2002-08-05	29.99	30.19	29.11	29.80	59500
2002-08-06	29.83	31.50	29.67	30.88	49000
2002-08-07	31.39	31.40	29.50	30.70	35700
2002-08-08	30.45	31.95	29.80	31.60	77600
2002-08-09	31.40	32.25	31.00	31.57	71200
2002-08-12	31.35	31.35	30.78	31.15	14700
2002-08-13	31.15	31.65	30.75	30.76	25900
2002-08-14	30.80	31.95	30.65	31.95	40900
2002-08-15	31.97	34.20	31.97	33.40	24500
2002-08-16	33.30	34.00	32.83	33.62	52400
2002-08-19	33.80	34.60	33.80	34.30	16600
2002-08-20	34.34	34.34	33.81	33.84	33400
2002-08-21	33.94	34.10	33.17	33.48	19500
2002-08-22	33.45	34.30	33.30	34.22	44900
2002-08-23	34.29	34.33	33.75	34.21	35500
2002-08-26	34.29	35.05	33.90	34.68	61800
2002-08-27	34.93	34.98	34.15	34.15	69300
2002-08-28	34.35	34.55	33.10	33.75	64000
2002-08-29	33.75	34.45	33.30	33.61	107100
2002-08-30	33.50	34.47	33.50	34.40	73200
2002-09-03	34.15	34.20	32.92	33.04	107800
2002-09-04	33.46	34.41	33.35	34.15	88600
2002-09-05	34.12	35.85	34.12	34.90	101900
2002-09-06	34.90	35.29	34.45	34.91	34000
2002-09-09	34.70	35.79	34.70	35.69	106800
2002-09-10	35.85	36.10	35.20	36.10	70100
2002-09-11	36.25	36.74	36.00	36.18	31800
2002-09-12	35.95	35.95	34.81	35.00	54800
2002-09-13	35.00	35.20	34.45	35.11	150100
2002-09-16	35.11	35.69	35.11	35.22	26900
2002-09-17	35.47	35.73	34.55	34.85	59700
2002-09-18	34.82	34.82	33.50	34.45	29400
2002-09-19	33.80	33.83	31.76	31.92	122700
2002-09-20	31.80	33.25	31.70	33.10	31400
2002-09-23	32.85	33.31	31.76	32.01	42100
2002-09-24	31.80	32.06	30.80	31.55	93100
2002-09-25	31.80	32.20	30.90	31.50	98400
2002-09-26	31.75	32.50	31.62	32.38	181900
2002-09-27	32.55	33.10	31.59	31.98	100100
2002-09-30	31.98	31.98	31.15	31.50	145400
2002-10-01	31.60	32.62	30.65	32.62	122700
2002-10-02	32.37	33.28	31.76	32.95	95100
2002-10-03	32.95	32.95	32.10	32.30	53800
2002-10-04	32.55	32.69	30.70	30.85	115100
2002-10-07	30.86	31.20	30.01	30.24	58500
2002-10-08	30.65	31.39	30.30	31.30	80800
2002-10-09	31.15	31.15	29.03	29.03	46200
2002-10-10	29.03	29.88	27.55	28.56	186500
2002-10-11	28.56	29.66	27.50	29.00	164100
2002-10-14	29.00	29.95	28.99	29.85	26900
2002-10-15	30.40	31.55	29.80	31.34	90100
2002-10-16	31.31	31.31	29.65	29.98	100200
2002-10-17	30.75	31.90	30.41	31.59	152500
2002-10-18	31.34	31.34	30.35	30.85	68900
2002-10-21	30.82	32.30	30.80	32.05	39300
2002-10-22	32.05	32.05	30.88	31.30	62100
2002-10-23	31.40	32.80	31.40	32.80	110100
2002-10-24	33.20	33.20	31.58	31.70	59700
2002-10-25	31.85	32.60	31.34	32.00	53700
2002-10-28	32.05	32.17	31.12	31.35	55500
2002-10-29	31.45	32.00	31.15	31.84	43800
2002-10-30	32.00	32.30	31.50	32.01	57300
2002-10-31	32.08	32.65	31.78	32.41	48100
2002-11-01	32.39	32.85	32.03	32.85	45700
2002-11-04	32.89	33.25	32.55	32.88	76200
2002-11-05	32.87	32.91	32.22	32.75	43400
2002-11-06	32.90	33.25	32.50	33.20	61300
2002-11-07	33.21	33.21	30.62	30.70	98300
2002-11-08	30.70	31.15	29.80	30.30	83600
2002-11-11	30.15	30.15	29.50	29.70	42600
2002-11-12	29.80	29.89	28.85	29.00	62700
2002-11-13	28.90	29.55	28.60	28.90	66600
2002-11-14	29.00	29.86	29.00	29.84	70900
2002-11-15	29.70	29.90	29.30	29.74	48000
2002-11-18	29.76	29.76	28.80	29.03	47800
2002-11-19	29.00	29.00	27.10	28.29	152500
2002-11-20	28.04	28.65	27.41	28.65	124200
2002-11-21	28.70	29.00	28.63	28.85	125100
2002-11-22	28.95	29.50	28.75	29.50	72000
2002-11-25	28.30	29.80	28.20	29.62	71100
2002-11-26	29.64	29.64	28.90	29.01	57900
2002-11-27	29.10	29.35	29.01	29.31	84400
2002-11-29	29.32	29.42	28.76	29.20	13100
2002-12-02	29.25	29.50	28.75	29.18	35500
2002-12-03	29.10	29.11	27.20	27.45	41500
2002-12-04	27.20	27.50	24.40	25.25	239900
2002-12-05	25.50	25.50	23.65	24.50	392500
2002-12-06	23.00	25.90	23.00	25.89	324700
2002-12-09	25.89	25.94	25.10	25.14	130900
2002-12-10	25.10	25.78	25.10	25.67	196500
2002-12-11	25.67	26.48	25.67	26.40	143100
2002-12-12	26.30	27.50	26.22	27.25	78700
2002-12-13	27.26	27.69	26.80	26.95	105400
2002-12-16	26.96	28.45	26.96	28.10	76300
2002-12-17	27.95	28.68	27.50	28.00	75800
2002-12-18	28.00	28.15	27.45	28.00	76700
2002-12-19	28.00	28.58	27.96	28.49	39000
2002-12-20	28.65	28.65	27.75	28.17	41500
2002-12-23	28.07	28.40	28.05	28.10	35900
2002-12-24	28.08	28.09	27.85	28.00	8200
2002-12-26	28.01	28.34	27.50	27.95	24400
2002-12-27	27.85	27.91	27.28	27.41	25700
2002-12-30	27.49	27.59	26.82	27.33	55500
2002-12-31	27.08	28.00	27.00	27.80	65000
2003-01-02	27.70	28.75	27.70	28.68	53300
2003-01-03	28.68	28.90	28.19	28.50	38200
2003-01-06	28.49	29.02	28.40	28.99	38800
2003-01-07	29.09	29.30	28.50	29.06	78200
2003-01-08	29.06	29.80	28.81	29.62	63900
2003-01-09	29.70	30.22	29.40	29.40	36800
2003-01-10	29.40	30.05	29.12	29.45	42200
2003-01-13	29.54	29.73	29.09	29.10	47900
2003-01-14	29.10	29.23	28.50	28.90	57800
2003-01-15	29.00	29.00	28.53	28.98	22200
2003-01-16	29.15	29.75	29.15	29.39	47500
2003-01-17	29.30	29.45	29.15	29.45	11400
2003-01-21	30.04	30.25	29.34	29.38	23700
2003-01-22	29.26	29.40	29.10	29.16	21700
2003-01-23	29.20	29.40	28.80	29.36	33900
2003-01-24	29.25	29.25	28.85	29.01	31000
2003-01-27	28.66	28.87	28.12	28.12	24000
2003-01-28	28.12	28.20	27.77	28.12	125800
2003-01-29	28.05	28.05	27.66	27.94	42000
2003-01-30	27.00	27.24	26.60	26.75	176300
2003-01-31	26.69	27.25	26.50	26.90	158800
2003-02-03	26.55	27.86	26.55	27.68	124000
2003-02-04	27.50	27.62	27.32	27.52	62200
2003-02-05	27.55	27.83	27.36	27.60	74700
2003-02-06	27.60	27.60	26.62	26.68	130800
2003-02-07	26.80	27.54	26.43	26.64	109800
2003-02-10	26.64	27.92	26.45	27.29	78100
2003-02-11	27.23	27.57	26.90	27.15	51500
2003-02-12	27.00	27.23	26.85	27.15	33100
2003-02-13	27.00	27.00	26.50	26.70	80600
2003-02-14	26.90	27.07	26.79	27.07	44700
2003-02-18	27.07	27.98	26.79	27.74	47400
2003-02-19	27.75	27.75	26.82	27.15	98800
2003-02-20	27.21	27.21	26.70	26.97	35800
2003-02-21	26.90	27.45	26.76	27.45	37000
2003-02-24	27.45	27.45	26.69	26.82	44200
2003-02-25	26.70	27.25	26.65	27.24	33400
2003-02-26	27.00	27.13	26.53	26.60	58600
2003-02-27	26.70	26.76	25.69	26.18	57600
2003-02-28	26.00	26.19	25.84	25.90	53200
2003-03-03	26.10	26.64	26.10	26.47	41000
2003-03-04	25.90	26.25	25.40	25.70	59700
2003-03-05	25.65	26.09	25.41	25.41	83100
2003-03-06	25.31	25.53	25.30	25.50	48400
2003-03-07	25.50	26.13	25.42	25.85	72200
2003-03-10	25.80	25.81	24.78	25.45	95800
2003-03-11	25.39	25.67	25.15	25.44	49000
2003-03-12	25.45	26.80	25.28	26.76	72600
2003-03-13	27.00	27.86	26.80	27.86	35300
2003-03-14	27.86	28.12	27.28	27.50	56600
2003-03-17	27.40	28.09	27.32	27.99	28800
2003-03-18	27.90	28.40	27.65	28.10	36900
2003-03-19	28.07	28.26	27.99	28.26	66400
2003-03-20	28.10	29.19	28.00	28.76	63200
2003-03-21	28.86	29.46	28.81	29.45	59700
2003-03-24	29.28	29.55	28.80	29.51	25500
2003-03-25	29.27	30.11	28.92	30.10	61100
2003-03-26	30.10	30.10	29.41	29.65	55700
2003-03-27	29.69	29.95	29.20	29.50	33500
2003-03-28	29.41	29.60	28.72	28.97	92200
2003-03-31	28.97	29.10	28.44	28.68	50100
2003-04-01	28.75	29.25	28.23	29.21	48500
2003-04-02	29.30	30.30	29.30	30.11	51800
2003-04-03	30.11	30.50	29.84	30.03	25500
2003-04-04	29.99	30.15	29.81	29.90	27100
2003-04-07	30.22	30.90	29.87	29.87	105000
2003-04-08	29.65	29.93	29.60	29.77	109300
2003-04-09	29.80	30.45	29.65	30.35	36900
2003-04-10	30.60	30.60	30.04	30.55	45700
2003-04-11	30.65	30.65	30.34	30.50	23100
2003-04-14	30.40	30.95	30.40	30.95	24800
2003-04-15	30.95	31.54	30.76	31.40	56000
2003-04-16	31.50	31.57	31.05	31.32	42200
2003-04-17	31.40	31.70	31.02	31.70	36100
2003-04-21	32.17	32.80	32.17	32.71	62700
2003-04-22	32.72	33.21	31.93	33.20	123300
2003-04-23	33.30	34.05	33.21	33.94	99500
2003-04-24	33.90	34.17	33.75	33.87	53600
2003-04-25	33.70	33.71	33.05	33.11	44800
2003-04-28	33.20	33.90	33.20	33.74	73200
2003-04-29	33.74	34.01	33.69	33.76	60100
2003-04-30	33.76	34.69	33.76	34.16	105400
2003-05-01	34.15	34.26	33.71	33.90	80200
2003-05-02	33.90	34.34	33.79	34.14	48300
2003-05-05	34.14	34.27	33.97	34.10	37200
2003-05-06	34.15	34.59	34.00	34.27	59100
2003-05-07	34.20	34.60	34.00	34.59	60100
2003-05-08	34.50	35.31	34.33	34.92	53300
2003-05-09	35.07	35.60	35.05	35.47	81900
2003-05-12	35.37	36.31	35.37	36.31	60900
2003-05-13	36.30	36.62	36.03	36.50	66200
2003-05-14	36.70	36.70	36.00	36.21	83700
2003-05-15	36.25	36.58	36.00	36.45	63600
2003-05-16	36.30	36.30	35.86	36.01	57700
2003-05-19	36.01	36.02	35.23	35.41	32500
2003-05-20	35.58	35.95	35.37	35.60	84700
2003-05-21	35.70	35.80	35.30	35.35	136200
2003-05-22	35.45	35.90	35.35	35.68	233900
2003-05-23	35.67	37.25	35.58	37.06	165300
2003-05-27	36.90	37.60	36.67	37.44	120500
2003-05-28	37.53	38.55	37.53	38.40	94000
2003-05-29	39.77	40.50	38.30	38.49	137900
2003-05-30	38.50	40.85	38.50	40.60	169600
2003-06-02	41.15	41.40	40.25	40.45	98700
2003-06-03	40.70	41.08	40.46	40.73	98500
2003-06-04	40.98	42.26	40.85	42.19	163800
2003-06-05	41.99	43.02	41.57	43.00	59800
2003-06-06	43.60	43.94	42.00	42.65	177800
2003-06-09	42.40	42.75	41.00	41.35	136500
2003-06-10	41.61	42.73	41.61	42.71	64700
2003-06-11	43.10	44.40	43.00	44.29	77800
2003-06-12	44.80	45.01	43.65	44.33	176500
2003-06-13	44.88	44.88	43.90	44.06	74800
2003-06-16	44.25	45.30	44.10	45.30	174600
2003-06-17	45.98	46.40	44.52	45.03	147300
2003-06-18	44.90	44.90	43.35	43.64	97400
2003-06-19	43.50	43.93	42.57	43.25	158000
2003-06-20	43.25	43.25	40.79	41.32	202300
2003-06-23	41.15	42.10	41.00	41.72	83700
2003-06-24	41.76	42.85	41.75	42.29	149600
2003-06-25	42.49	42.84	41.82	41.95	77600
2003-06-26	41.95	42.73	41.70	42.50	88900
2003-06-27	42.60	42.60	42.13	42.20	76400
2003-06-30	42.20	43.60	42.00	42.68	222600
2003-07-01	42.30	42.94	41.50	42.78	101300
2003-07-02	43.00	43.49	42.60	43.18	53400
2003-07-03	43.13	43.50	42.68	42.75	20500
2003-07-07	42.97	43.91	42.97	43.80	71200
2003-07-08	43.80	43.90	43.26	43.48	94200
2003-07-09	43.48	43.48	42.82	42.99	33400
2003-07-10	42.98	42.98	42.25	42.47	41100
2003-07-11	42.67	42.75	42.31	42.50	27500
2003-07-14	42.50	44.25	42.50	44.25	58900
2003-07-15	44.45	44.58	41.85	42.13	101900
2003-07-16	42.13	42.48	41.70	41.89	97300
2003-07-17	41.95	42.20	40.89	40.99	79600
2003-07-18	41.10	41.37	40.58	41.17	31500
2003-07-21	41.18	41.70	39.28	39.74	101600
2003-07-22	40.01	42.30	39.77	41.99	173800
2003-07-23	41.99	41.99	41.00	41.17	74200
2003-07-24	41.72	41.89	40.50	40.50	80600
2003-07-25	40.25	40.88	39.80	40.23	125100
2003-07-28	40.57	40.61	39.92	40.41	119900
2003-07-29	40.55	41.80	40.28	40.73	158200
2003-07-30	40.73	41.73	40.73	41.25	83400
2003-07-31	41.50	41.98	40.50	40.79	112100
2003-08-01	40.79	40.89	40.20	40.34	189000
2003-08-04	40.54	40.85	40.02	40.10	94800
2003-08-05	40.12	40.30	39.61	40.03	87000
2003-08-06	40.00	41.55	39.95	41.26	61900
2003-08-07	41.40	41.40	40.29	41.01	106500
2003-08-08	41.07	41.45	41.02	41.21	49100
2003-08-11	41.65	41.74	40.01	41.12	69900
2003-08-12	41.18	41.80	40.54	41.80	55600
2003-08-13	41.55	41.55	40.75	41.15	131500
2003-08-14	41.00	41.10	40.23	40.65	95800
2003-08-15	40.85	41.00	40.69	41.00	37200
2003-08-18	40.88	41.30	40.74	41.13	61800
2003-08-19	41.20	42.35	41.20	42.25	91300
2003-08-20	42.05	42.59	42.00	42.54	134300
2003-08-21	42.70	43.33	42.64	43.15	93600
2003-08-22	43.22	43.22	42.87	42.89	96300
2003-08-25	42.80	43.24	42.80	43.17	114400
2003-08-26	43.19	43.25	42.35	43.12	71100
2003-08-27	43.22	43.25	42.40	42.90	131700
2003-08-28	42.91	43.30	42.91	43.30	63200
2003-08-29	43.21	43.55	42.90	43.38	144300
2003-09-02	43.30	43.40	42.93	43.02	70900
2003-09-03	43.00	43.98	42.56	43.93	263500
2003-09-04	44.12	44.65	43.66	44.45	122900
2003-09-05	44.45	44.60	43.22	43.51	135800
2003-09-08	43.25	43.82	43.25	43.60	79500
2003-09-09	43.45	43.45	42.53	42.80	106700
2003-09-10	42.60	42.60	40.58	40.89	155600
2003-09-11	40.92	41.73	40.66	41.34	186200
2003-09-12	41.20	41.90	40.64	41.58	196400
2003-09-15	41.70	42.08	41.50	41.94	138400
2003-09-16	41.96	42.50	41.83	42.50	228800
2003-09-17	42.50	42.50	41.24	41.69	161500
2003-09-18	41.70	41.90	40.41	41.69	222300
2003-09-19	41.30	41.54	41.00	41.07	91400
2003-09-22	40.85	40.85	39.59	40.20	117400
2003-09-23	40.20	40.26	39.83	40.25	66100
2003-09-24	40.45	41.24	40.41	40.58	120500
2003-09-25	40.69	40.85	39.90	39.90	95600
2003-09-26	40.00	40.20	39.52	39.52	74600
2003-09-29	39.70	40.52	39.70	40.08	85400
2003-09-30	40.28	40.30	39.50	39.67	243600
2003-10-01	39.55	41.20	39.37	40.93	145500
2003-10-02	40.92	41.55	40.67	41.48	62700
2003-10-03	41.95	42.14	41.14	41.96	126200
2003-10-06	41.96	43.01	41.96	42.36	83500
2003-10-07	42.30	42.50	41.83	42.50	60200
2003-10-08	42.55	43.00	42.45	42.67	78300
2003-10-09	42.67	43.21	42.65	42.74	48700
2003-10-10	42.78	42.81	42.30	42.80	33700
2003-10-13	42.80	43.75	42.77	43.60	50400
2003-10-14	43.40	44.40	43.21	44.23	92200
2003-10-15	44.10	44.22	43.07	43.25	110900
2003-10-16	43.25	44.29	43.25	44.02	65500
2003-10-17	44.24	44.36	43.90	44.00	96800
2003-10-20	44.00	44.48	43.95	44.10	93000
2003-10-21	44.30	44.70	43.80	44.63	61500
2003-10-22	44.41	44.55	43.20	43.85	84400
2003-10-23	43.65	44.80	43.46	44.35	157100
2003-10-24	44.20	44.20	43.19	43.30	50800
2003-10-27	43.55	45.00	43.55	44.30	58400
2003-10-28	43.60	43.85	43.18	43.61	83400
2003-10-29	43.45	44.20	43.45	43.95	98600
2003-10-30	44.00	44.10	42.66	42.85	252700
2003-10-31	42.85	43.02	41.63	41.63	59100
2003-11-03	41.75	42.26	41.50	41.79	101700
2003-11-04	41.84	41.95	41.45	41.73	110900
2003-11-05	41.93	42.79	41.93	42.74	190500
2003-11-06	42.92	43.28	42.29	42.48	131300
2003-11-07	42.48	42.48	38.59	39.54	475300
2003-11-10	39.72	39.80	39.05	39.22	119000
2003-11-11	39.30	40.00	39.06	39.06	65800
2003-11-12	39.20	40.13	39.20	39.99	75500
2003-11-13	39.80	40.15	39.62	39.98	59500
2003-11-14	39.90	40.15	38.00	38.24	134800
2003-11-17	38.02	38.02	34.40	36.42	378100
2003-11-18	37.10	37.45	36.23	36.44	176600
2003-11-19	36.85	36.89	36.30	36.50	112400
2003-11-20	36.75	37.47	36.59	37.04	179700
2003-11-21	37.04	37.67	37.04	37.52	148200
2003-11-24	38.15	38.97	38.09	38.40	115600
2003-11-25	38.64	38.68	38.00	38.15	135800
2003-11-26	38.45	38.45	37.41	37.90	190500
2003-11-28	37.75	38.68	37.75	38.35	66900
2003-12-01	38.95	39.34	38.51	38.86	80500
2003-12-02	38.86	39.16	38.67	38.85	88100
2003-12-03	38.76	38.85	37.95	37.96	91600
2003-12-04	37.85	37.85	36.70	37.04	226100
2003-12-05	37.04	37.69	37.00	37.69	120600
2003-12-08	37.69	38.51	37.68	38.50	83300
2003-12-09	38.50	38.68	37.26	37.28	155000
2003-12-10	37.08	37.08	35.67	36.10	212100
2003-12-11	36.33	37.30	36.33	37.05	258700
2003-12-12	37.12	37.60	37.00	37.19	80500
2003-12-15	39.50	39.75	38.70	38.79	366700
2003-12-16	38.88	39.24	38.02	38.55	213000
2003-12-17	38.56	39.08	38.30	38.80	175400
2003-12-18	39.00	39.25	38.81	39.18	142800
2003-12-19	39.25	39.25	38.54	39.00	108200
2003-12-22	38.60	39.11	38.60	39.00	132800
2003-12-23	39.05	39.15	38.43	38.96	107200
2003-12-24	38.96	38.96	38.38	38.60	51700
2003-12-26	38.50	39.08	38.50	38.55	26200
2003-12-29	38.55	39.26	38.55	38.90	107600
2003-12-30	39.00	39.30	38.94	39.14	118400
2003-12-31	39.10	39.37	39.00	39.05	147400
2004-01-02	39.10	39.60	39.00	39.20	282700
2004-01-05	39.20	39.44	38.15	38.57	245300
2004-01-06	38.69	39.26	38.64	39.17	104200
2004-01-07	38.96	39.03	38.10	38.97	218000
2004-01-08	38.85	38.85	36.11	37.27	463900
2004-01-09	37.24	38.81	36.83	38.25	289800
2004-01-12	38.45	38.52	37.13	37.31	220900
2004-01-13	37.30	37.46	35.92	36.69	268900
2004-01-14	37.05	37.96	37.05	37.95	162800
2004-01-15	37.90	38.44	37.55	38.19	126600
2004-01-16	38.15	38.35	37.52	37.73	186400
2004-01-20	37.97	38.55	37.72	38.47	192400
2004-01-21	38.95	41.25	38.75	40.65	272300
2004-01-22	41.18	41.33	40.22	40.75	244500
2004-01-23	40.75	41.04	39.95	40.45	83600
2004-01-26	40.21	40.60	39.84	40.58	56300
2004-01-27	40.80	40.80	40.31	40.50	65300
2004-01-28	40.35	40.41	38.21	38.25	99100
2004-01-29	38.47	38.76	37.68	38.24	103000
2004-01-30	38.26	39.01	38.24	38.59	68000
2004-02-02	38.59	39.22	38.41	38.94	76600
2004-02-03	38.86	39.72	38.81	39.29	77200
2004-02-04	39.15	39.15	36.69	36.79	340300
2004-02-05	37.20	40.40	36.87	39.95	353100
2004-02-06	40.05	42.80	40.05	42.57	261400
2004-02-09	42.63	43.00	42.01	42.22	102400
2004-02-10	42.30	42.54	41.58	42.10	130600
2004-02-11	42.10	43.66	42.10	43.48	157400
2004-02-12	43.42	43.47	43.10	43.42	126300
2004-02-13	43.35	43.90	43.26	43.40	107700
2004-02-17	43.98	44.16	43.67	44.05	99500
2004-02-18	44.05	44.05	43.15	43.60	77300
2004-02-19	43.65	43.82	42.90	43.00	94000
2004-02-20	42.90	42.90	42.21	42.40	59100
2004-02-23	42.50	42.73	42.22	42.27	61500
2004-02-24	42.38	42.91	42.12	42.40	50200
2004-02-25	42.55	43.66	42.04	43.52	58300
2004-02-26	43.53	44.62	43.11	44.62	99100
2004-02-27	44.56	45.24	44.44	44.96	158100
2004-03-01	45.05	46.37	45.03	46.00	140200
2004-03-02	46.00	46.11	45.40	45.75	98200
2004-03-03	45.80	45.80	44.89	45.37	113200
2004-03-04	45.30	45.98	45.14	45.91	79900
2004-03-05	46.10	47.57	46.10	47.03	83800
2004-03-08	47.28	47.50	46.56	46.61	44300
2004-03-09	46.70	46.74	45.09	45.73	62500
2004-03-10	45.68	46.25	45.21	45.45	82500
2004-03-11	45.25	46.01	44.95	45.43	53700
2004-03-12	45.56	46.05	44.81	45.52	61500
2004-03-15	45.56	46.14	44.91	45.61	96100
2004-03-16	45.71	45.71	43.92	44.82	96900
2004-03-17	45.00	45.23	44.59	45.12	41400
2004-03-18	45.30	45.51	44.96	45.47	57300
2004-03-19	45.50	45.50	44.80	44.89	39500
2004-03-22	44.89	45.10	44.30	44.70	41400
2004-03-23	44.88	45.40	44.75	44.90	45200
2004-03-24	45.00	45.67	44.65	45.40	76200
2004-03-25	45.58	45.81	45.12	45.20	94100
2004-03-26	45.30	45.80	44.95	45.75	70800
2004-03-29	45.75	46.00	45.63	45.97	41400
2004-03-30	45.80	47.70	45.80	47.64	130100
2004-03-31	47.60	48.08	46.92	47.28	80500
2004-04-01	47.48	47.74	47.03	47.16	55000
2004-04-02	46.50	46.50	44.81	44.98	141000
2004-04-05	45.00	45.00	43.53	44.39	68800
2004-04-06	44.50	45.00	44.46	44.86	45600
2004-04-07	44.86	44.86	44.26	44.58	34400
2004-04-08	44.83	44.88	43.50	44.06	49000
2004-04-12	44.00	44.00	42.46	42.84	62600
2004-04-13	41.90	42.00	40.66	41.27	145200
2004-04-14	40.30	42.14	39.89	41.27	77800
2004-04-15	41.45	41.75	40.98	41.42	34000
2004-04-16	41.70	42.03	41.55	41.88	38500
2004-04-19	41.89	41.89	40.52	40.59	57500
2004-04-20	40.65	41.14	40.38	40.46	98600
2004-04-21	40.66	41.79	40.45	41.77	55100
2004-04-22	42.13	43.38	42.12	42.56	60600
2004-04-23	42.60	42.73	41.89	41.91	94100
2004-04-26	41.68	42.45	41.32	41.65	120400
2004-04-27	41.90	43.49	41.90	43.22	153600
2004-04-28	43.27	43.64	42.71	43.17	132600
2004-04-29	43.24	43.55	40.99	41.95	98400
2004-04-30	42.18	43.10	42.18	42.65	99800
2004-05-03	42.85	43.72	42.37	43.24	98300
2004-05-04	43.24	43.75	42.30	43.00	72400
2004-05-05	43.14	43.34	42.70	43.30	71300
2004-05-06	43.05	43.05	41.93	42.20	96700
2004-05-07	42.20	42.20	40.05	40.28	294500
2004-05-10	40.28	40.28	39.41	40.00	375900
2004-05-11	39.97	40.53	39.87	40.21	82300
2004-05-12	40.22	41.20	39.58	41.11	121200
2004-05-13	41.01	41.27	40.20	41.06	125400
2004-05-14	41.15	41.73	40.87	41.60	91000
2004-05-17	41.35	41.60	40.13	40.63	133300
2004-05-18	40.70	40.93	40.00	40.81	37300
2004-05-19	40.71	40.78	39.50	39.60	233000
2004-05-20	39.76	39.98	39.00	39.94	89000
2004-05-21	39.94	40.80	39.70	39.78	100700
2004-05-24	40.28	41.05	39.99	40.84	58200
2004-05-25	40.76	43.05	40.56	42.65	92200
2004-05-26	42.50	42.81	41.63	42.10	92200
2004-05-27	41.90	42.61	41.90	42.54	74900
2004-05-28	42.62	42.81	42.25	42.47	38800
2004-06-01	42.49	42.80	41.78	42.18	116700
2004-06-02	42.50	42.58	41.63	42.01	66500
2004-06-03	42.01	42.01	41.28	41.75	94700
2004-06-04	41.76	42.31	41.44	42.20	79300
2004-06-07	42.10	43.93	42.00	43.84	100300
2004-06-08	43.64	43.64	41.78	42.18	165500
2004-06-09	42.18	42.18	40.70	40.84	135800
2004-06-10	40.84	40.99	40.22	40.71	120100
2004-06-14	40.00	40.54	38.94	39.28	393300
2004-06-15	40.10	40.18	38.87	39.48	252800
2004-06-16	39.46	39.80	38.90	38.99	240000
2004-06-17	39.10	39.20	38.78	39.02	104800
2004-06-18	39.15	39.75	38.95	39.62	67800
2004-06-21	39.80	39.92	39.19	39.35	44400
2004-06-22	39.50	39.60	38.90	39.47	66800
2004-06-23	39.47	40.07	39.30	40.04	75600
2004-06-24	40.30	41.90	40.30	40.90	128600
2004-06-25	41.00	41.05	40.20	40.68	101300
2004-06-28	40.80	40.82	39.02	39.18	83900
2004-06-29	38.97	39.20	38.45	38.63	77600
2004-06-30	38.55	40.60	38.55	40.60	136100
2004-07-01	40.55	40.58	39.70	39.85	89900
2004-07-02	40.30	40.75	39.93	40.05	77400
2004-07-06	40.05	40.15	39.05	39.55	45300
2004-07-07	40.20	40.24	39.80	40.16	105300
2004-07-08	40.04	40.04	36.48	37.37	662200
2004-07-09	37.37	38.08	37.35	37.66	190500
2004-07-12	37.80	37.90	37.31	37.47	112800
2004-07-13	37.65	38.22	37.40	37.50	96500
2004-07-14	37.35	37.93	37.14	37.51	44700
2004-07-15	37.61	37.65	37.33	37.57	24900
2004-07-16	37.82	38.15	37.37	37.58	102200
2004-07-19	37.78	37.78	37.05	37.40	31400
2004-07-20	37.35	37.36	36.70	36.98	153400
2004-07-21	36.99	37.55	36.64	36.81	95000
2004-07-22	36.82	37.52	36.82	37.20	88900
2004-07-23	37.05	37.17	36.43	36.43	54300
2004-07-26	36.20	36.55	35.86	36.00	193000
2004-07-27	36.40	36.96	36.02	36.72	80100
2004-07-28	36.62	36.90	36.33	36.78	40400
2004-07-29	37.75	38.72	36.74	38.72	206000
2004-07-30	38.90	38.90	37.98	37.99	113100
2004-08-02	38.20	38.34	37.83	38.12	63700
2004-08-03	38.00	38.00	37.25	37.48	36800
2004-08-04	37.23	37.55	36.77	37.43	65200
2004-08-05	37.68	37.95	36.80	36.84	123900
2004-08-06	36.93	37.46	36.52	36.74	157000
2004-08-09	36.84	37.95	36.84	37.35	80300
2004-08-10	37.50	38.73	37.50	38.65	70200
2004-08-11	38.55	38.55	37.45	37.86	90400
2004-08-12	37.75	37.77	37.22	37.52	27700
2004-08-13	37.65	37.83	37.37	37.59	27400
2004-08-16	37.59	38.28	37.57	38.23	21100
2004-08-17	38.87	39.25	38.32	38.51	54300
2004-08-18	38.41	39.31	38.25	39.06	31300
2004-08-19	38.96	38.96	38.21	38.32	30200
2004-08-20	38.32	39.40	37.71	39.04	58200
2004-08-23	39.04	40.29	39.04	39.54	32100
2004-08-24	39.68	40.00	38.96	39.14	57000
2004-08-25	39.38	39.46	38.43	39.00	42700
2004-08-26	39.00	39.78	39.00	39.37	64100
2004-08-27	39.38	39.45	39.12	39.35	20400
2004-08-30	38.90	39.17	38.38	38.61	47900
2004-08-31	38.61	39.10	38.60	39.05	57600
2004-09-01	39.05	39.48	38.62	39.48	49600
2004-09-02	39.55	39.71	39.03	39.68	59900
2004-09-03	39.69	40.08	39.30	39.72	35300
2004-09-07	40.10	40.73	40.03	40.51	58300
2004-09-08	40.51	40.52	39.76	39.81	42300
2004-09-09	39.81	40.53	39.59	40.50	83700
2004-09-10	40.60	40.60	39.75	40.39	43400
2004-09-13	40.54	41.02	39.96	40.91	49900
2004-09-14	41.01	41.52	40.22	41.52	151200
2004-09-15	41.52	41.86	41.01	41.69	52100
2004-09-16	42.15	42.48	41.78	42.44	50100
2004-09-17	42.75	42.75	41.85	42.30	67400
2004-09-20	42.41	42.41	41.09	41.30	21600
2004-09-21	41.75	42.50	41.50	42.49	125100
2004-09-22	42.35	42.93	41.85	42.61	100600
2004-09-23	42.45	42.69	42.15	42.29	38500
2004-09-24	42.30	42.30	41.54	42.14	50500
2004-09-27	42.24	42.80	41.20	42.20	89400
2004-09-28	42.16	42.31	41.45	42.03	32200
2004-09-29	42.08	42.12	41.50	41.50	22900
2004-09-30	41.50	42.51	41.04	42.44	54500
2004-10-01	42.60	42.72	42.10	42.45	51800
2004-10-04	42.44	42.65	39.76	40.17	95500
2004-10-05	39.92	40.87	38.63	39.78	155900
2004-10-06	39.96	40.65	39.78	40.04	143800
2004-10-07	40.29	40.29	39.40	39.44	134300
2004-10-08	39.69	39.93	39.37	39.69	62600
2004-10-11	39.75	40.00	39.22	39.45	31500
2004-10-12	39.30	40.18	39.23	40.11	38500
2004-10-13	40.05	40.05	38.71	39.03	85300
2004-10-14	38.95	39.30	38.64	38.80	37200
2004-10-15	38.81	39.20	38.56	38.99	33700
2004-10-18	38.85	38.85	37.99	38.82	86500
2004-10-19	38.81	39.15	38.29	38.86	46000
2004-10-20	38.76	39.23	38.10	38.77	65500
2004-10-21	38.97	39.15	38.18	39.08	56500
2004-10-22	39.09	39.13	38.45	38.45	42300
2004-10-25	38.35	39.45	38.35	39.44	68500
2004-10-26	39.49	41.82	39.30	41.80	101000
2004-10-27	41.80	43.20	41.40	43.20	119800
2004-10-28	43.10	43.86	43.02	43.35	77800
2004-10-29	43.50	43.68	42.75	43.00	154500
2004-11-01	42.80	43.33	42.76	43.21	126700
2004-11-02	43.23	43.87	42.96	43.40	182500
2004-11-03	43.60	44.40	43.60	44.20	165300
2004-11-04	43.95	43.96	42.72	43.68	169500
2004-11-05	43.68	43.74	42.42	42.76	86200
2004-11-08	42.60	42.83	42.35	42.67	235700
2004-11-09	42.75	42.93	42.35	42.78	228600
2004-11-10	42.79	43.79	42.79	43.70	108800
2004-11-11	43.60	43.68	43.20	43.42	71800
2004-11-12	43.58	44.96	43.45	44.94	79300
2004-11-15	44.79	45.83	44.74	45.67	113200
2004-11-16	45.57	45.57	44.45	44.82	93300
2004-11-17	45.20	45.40	44.47	45.33	101000
2004-11-18	45.41	45.51	45.06	45.25	67800
2004-11-19	45.10	45.15	43.83	44.23	57900
2004-11-22	44.13	45.51	44.13	45.35	52500
2004-11-23	45.35	45.91	45.08	45.80	114300
2004-11-24	45.75	46.21	45.50	46.07	65100
2004-11-26	45.80	46.14	45.56	46.06	16900
2004-11-29	45.86	45.91	44.64	44.90	92300
2004-11-30	44.85	45.82	44.85	45.21	55400
2004-12-01	45.41	47.14	45.41	46.68	88700
2004-12-02	46.50	46.62	45.86	46.30	65200
2004-12-03	46.95	47.45	46.90	47.40	69400
2004-12-06	47.35	47.72	47.25	47.58	45800
2004-12-07	47.58	47.58	47.10	47.35	85000
2004-12-08	47.30	47.70	47.24	47.55	98800
2004-12-09	48.10	48.91	47.91	48.89	123100
2004-12-10	49.15	51.15	49.05	50.88	165000
2004-12-13	50.88	50.95	50.45	50.89	100900
2004-12-14	50.80	51.18	50.62	51.17	54000
2004-12-15	51.50	52.95	51.50	52.87	105300
2004-12-16	52.87	52.87	51.64	52.60	83700
2004-12-17	52.60	53.05	52.15	52.66	62800
2004-12-20	52.86	53.15	52.70	52.96	36600
2004-12-21	52.95	53.24	52.35	52.90	60200
2004-12-22	53.10	54.13	53.10	54.07	65300
2004-12-23	54.08	54.08	53.34	53.65	150600
2004-12-27	53.65	53.65	52.41	52.80	155200
2004-12-28	53.00	54.20	52.95	54.20	64400
2004-12-29	54.20	54.35	53.37	54.17	97700
2004-12-30	54.24	54.64	53.58	54.57	72400
2004-12-31	54.77	55.41	54.18	55.11	128500
2005-01-03	55.29	55.30	54.50	54.75	166800
2005-01-04	54.75	54.75	52.57	53.16	261600
2005-01-05	53.00	53.80	52.35	52.46	203700
2005-01-06	52.47	53.37	52.42	53.22	92500
2005-01-07	53.23	53.50	52.85	53.10	72900
2005-01-10	53.20	54.85	53.20	54.42	203700
2005-01-11	54.30	54.75	53.21	54.50	156900
2005-01-12	54.30	54.47	53.30	54.46	60900
2005-01-13	54.95	56.20	54.40	55.67	98600
2005-01-14	55.87	56.83	55.05	56.55	125500
2005-01-18	56.50	57.17	55.25	56.85	153100
2005-01-19	57.25	57.88	56.68	56.88	145200
2005-01-20	56.30	56.49	55.04	55.26	79700
2005-01-21	55.51	55.96	54.73	55.22	126300
2005-01-24	55.20	55.87	55.20	55.55	64600
2005-01-25	55.55	56.01	55.03	55.40	85800
2005-01-26	55.40	56.45	55.40	56.40	66100
2005-01-27	56.20	56.30	55.46	55.90	66600
2005-01-28	56.05	56.85	55.66	56.20	118500
2005-01-31	56.30	56.82	55.52	56.80	136800
2005-02-01	57.15	58.22	56.95	58.10	124700
2005-02-02	58.17	59.49	58.00	58.90	102500
2005-02-03	57.50	58.27	56.95	56.95	334000
2005-02-04	57.60	59.17	57.45	58.84	180100
2005-02-07	58.80	58.80	57.12	57.70	205800
2005-02-08	58.00	58.38	57.40	57.84	197900
2005-02-09	57.85	57.99	57.31	57.32	140600
2005-02-10	57.22	57.45	56.25	56.89	89200
2005-02-11	52.00	54.68	52.00	54.16	383900
2005-02-14	54.26	54.62	53.71	54.02	89300
2005-02-15	54.02	54.33	53.34	54.12	103000
2005-02-16	54.70	54.95	53.80	54.85	100500
2005-02-17	54.85	55.85	54.00	54.71	104000
2005-02-18	54.46	54.91	53.64	54.72	77300
2005-02-22	54.47	54.68	53.00	53.03	101600
2005-02-23	53.70	53.98	52.13	53.27	151200
2005-02-24	53.26	54.96	53.05	54.60	149900
2005-02-25	55.15	57.41	54.50	57.30	166800
2005-02-28	57.20	57.34	55.90	56.30	115200
2005-03-01	56.31	57.24	56.20	56.50	116600
2005-03-02	56.30	56.85	55.65	55.99	55000
2005-03-03	56.49	56.75	55.60	56.01	63200
2005-03-04	56.40	57.97	56.35	57.82	92800
2005-03-07	57.95	58.08	57.08	57.35	38700
2005-03-08	57.00	57.00	55.68	56.10	88900
2005-03-09	55.92	55.92	54.27	55.05	125300
2005-03-10	55.05	55.05	51.80	52.69	267100
2005-03-11	52.70	53.22	51.60	52.43	88100
2005-03-14	52.33	52.34	50.64	51.85	104600
2005-03-15	52.15	52.95	51.94	52.36	125300
2005-03-16	52.90	53.15	52.07	52.43	86000
2005-03-17	52.43	52.44	50.98	51.49	112800
2005-03-18	51.49	52.35	51.00	51.62	123700
2005-03-21	51.62	52.06	50.92	51.66	64900
2005-03-22	52.20	53.16	51.70	51.71	100200
2005-03-23	49.85	51.17	49.44	50.78	220600
2005-03-24	50.78	52.14	50.78	51.50	101000
2005-03-28	51.58	52.10	50.80	51.37	87200
2005-03-29	51.30	51.75	49.40	49.69	134300
2005-03-30	49.65	49.82	48.10	48.40	257000
2005-03-31	48.65	49.13	48.30	48.93	127900
2005-04-01	49.53	50.60	47.81	48.85	199500
2005-04-04	48.78	49.11	48.34	48.86	315400
2005-04-05	49.00	49.85	49.00	49.07	87300
2005-04-06	48.70	48.71	47.60	48.00	147700
2005-04-07	48.01	49.08	47.85	48.48	147800
2005-04-08	48.58	48.58	47.72	48.14	74900
2005-04-11	48.15	48.44	47.25	48.04	110700
2005-04-12	47.00	49.72	47.00	49.21	190100
2005-04-13	49.10	49.11	47.30	47.81	127200
2005-04-14	47.91	47.91	45.86	46.62	194700
2005-04-15	46.87	47.50	45.00	45.33	124400
2005-04-18	45.38	45.95	44.84	45.08	142500
2005-04-19	44.86	48.71	44.85	48.13	413700
2005-04-20	48.13	48.14	45.60	45.65	226600
2005-04-21	46.20	47.04	45.60	46.66	134900
2005-04-22	46.64	46.89	46.00	46.08	98100
2005-04-25	46.30	47.30	46.30	46.89	146100
2005-04-26	46.89	48.35	46.55	46.90	173100
2005-04-27	47.00	47.30	46.05	46.85	55300
2005-04-28	46.80	46.80	43.95	43.96	234600
2005-04-29	44.70	45.74	43.12	45.70	254100
2005-05-02	45.87	46.15	44.75	45.60	141100
2005-05-03	45.40	45.58	44.80	45.05	211800
2005-05-04	44.80	45.66	44.18	45.52	213400
2005-05-05	45.45	46.45	45.00	46.12	274900
2005-05-06	45.87	46.81	45.35	46.09	155200
2005-05-09	46.63	46.85	46.15	46.84	160500
2005-05-10	46.59	46.59	45.81	46.25	162700
2005-05-11	46.20	46.79	45.70	46.50	168600
2005-05-12	46.75	46.75	45.64	45.90	185700
2005-05-13	45.92	45.99	45.06	45.49	98900
2005-05-16	45.39	46.55	45.28	46.50	135400
2005-05-17	46.62	46.90	45.80	46.57	110400
2005-05-18	46.92	49.33	46.92	49.29	177400
2005-05-19	49.29	49.61	49.05	49.50	109000
2005-05-20	49.48	49.48	48.55	49.04	116300
2005-05-23	49.04	49.65	49.04	49.45	102800
2005-05-24	49.30	49.69	48.88	49.28	127800
2005-05-25	49.19	49.19	48.21	48.21	87800
2005-05-26	49.15	50.25	49.15	49.78	128100
2005-05-27	49.78	50.22	49.36	50.22	84300
2005-05-31	50.47	50.65	49.95	50.48	77100
2005-06-01	49.95	52.23	49.90	51.48	161300
2005-06-02	51.52	51.90	51.36	51.65	112900
2005-06-03	51.85	51.91	50.79	51.13	70400
2005-06-06	51.75	52.24	51.14	52.05	84900
2005-06-07	52.35	52.95	52.11	52.53	106000
2005-06-08	52.55	52.55	50.70	50.89	182400
2005-06-09	50.64	51.70	49.69	51.50	119400
2005-06-10	51.35	51.62	50.45	50.67	74900
2005-06-13	50.50	50.55	50.10	50.15	57200
2005-06-14	50.15	51.02	50.15	50.98	241900
2005-06-15	51.20	52.12	51.10	52.02	92200
2005-06-16	52.02	52.86	51.73	52.81	36200
2005-06-17	54.20	54.70	53.60	54.30	159200
2005-06-20	54.10	54.24	53.42	54.08	127100
2005-06-21	54.55	54.76	53.75	54.25	105000
2005-06-22	54.45	54.62	53.67	54.28	101000
2005-06-23	54.18	54.60	52.59	52.80	130000
2005-06-24	52.80	53.05	51.43	51.55	106600
2005-06-27	51.65	52.39	50.45	51.30	227300
2005-06-28	51.55	53.68	51.55	53.52	156400
2005-06-29	53.69	54.27	53.25	54.00	144300
2005-06-30	54.25	54.74	53.93	54.10	131500
2005-07-01	53.75	53.90	52.60	52.90	110700
2005-07-05	52.20	54.15	52.00	53.45	129100
2005-07-06	53.50	53.90	52.58	52.78	109500
2005-07-07	52.28	54.90	51.91	53.92	120700
2005-07-08	53.92	55.53	53.80	55.31	116500
2005-07-11	55.41	57.95	55.41	57.00	100100
2005-07-12	57.30	58.54	57.27	57.84	202800
2005-07-13	57.74	58.50	57.13	57.82	123000
2005-07-14	59.00	59.24	57.50	58.18	269400
2005-07-15	58.00	58.66	57.89	58.13	129300
2005-07-18	58.00	58.60	57.15	58.03	72100
2005-07-19	58.28	59.49	57.90	59.26	78800
2005-07-20	59.25	60.59	58.90	60.59	60400
2005-07-21	60.09	60.09	57.81	58.45	88500
2005-07-22	58.57	60.30	58.45	60.20	80100
2005-07-25	60.18	60.19	58.00	58.02	114500
2005-07-26	58.12	59.84	58.00	58.75	128200
2005-07-27	58.95	59.74	58.05	59.30	113700
2005-07-28	59.99	61.45	59.60	60.65	135600
2005-07-29	60.60	60.70	59.36	59.62	73100
2005-08-01	59.87	59.94	57.54	59.44	94900
2005-08-02	59.65	60.75	59.50	60.04	81700
2005-08-03	60.04	60.15	59.32	59.62	57600
2005-08-04	59.37	60.04	58.63	58.93	98100
2005-08-05	58.25	58.25	54.76	56.65	136100
2005-08-08	56.65	56.81	54.10	54.92	120900
2005-08-09	55.42	55.85	54.72	55.60	85500
2005-08-10	56.20	56.50	54.61	55.30	63900
2005-08-11	55.34	56.06	55.22	55.82	74600
2005-08-12	55.52	55.52	53.94	55.29	92000
2005-08-15	55.29	56.55	54.90	56.48	81200
2005-08-16	58.78	59.50	56.85	57.15	488400
2005-08-17	56.90	56.90	55.65	56.64	202500
2005-08-18	56.64	57.06	56.20	56.22	1139700
2005-08-19	56.36	56.40	55.75	56.24	97500
2005-08-22	56.24	56.51	55.20	55.86	150800
2005-08-23	55.86	56.00	55.10	55.67	116900
2005-08-24	55.60	57.45	55.19	56.07	206900
2005-08-25	56.40	56.63	54.92	55.13	89300
2005-08-26	54.63	54.96	54.02	54.02	109100
2005-08-29	52.62	53.95	52.62	53.57	210000
2005-08-30	53.57	54.85	53.52	54.29	85200
2005-08-31	54.29	56.46	54.00	56.35	184900
2005-09-01	55.45	55.88	54.42	55.84	180000
2005-09-02	56.00	56.11	54.79	55.15	69100
2005-09-06	55.35	55.83	55.00	55.80	65400
2005-09-07	55.60	56.09	55.42	55.88	61200
2005-09-08	54.38	54.75	53.37	54.73	110100
2005-09-09	55.00	55.94	55.00	55.94	121600
2005-09-12	55.80	56.50	55.80	55.83	127000
2005-09-13	55.33	55.58	54.75	55.34	78000
2005-09-14	55.00	56.90	54.51	55.70	170200
2005-09-15	55.71	56.50	55.71	56.20	109400
2005-09-16	56.45	56.50	54.76	55.30	141000
2005-09-19	55.36	55.54	54.70	55.13	114900
2005-09-20	55.14	55.80	53.50	53.89	185200
2005-09-21	53.91	54.08	52.55	53.13	109100
2005-09-22	53.17	54.63	52.70	53.65	132000
2005-09-23	53.66	54.18	53.09	53.86	93300
2005-09-26	54.25	54.84	53.55	54.13	95900
2005-09-27	54.38	54.53	53.22	53.40	171100
2005-09-28	53.00	53.49	51.94	52.85	127000
2005-09-29	52.75	53.82	52.52	53.79	107700
2005-09-30	53.97	54.64	53.90	54.26	104600
2005-10-03	54.56	54.86	53.66	54.25	127900
2005-10-04	53.85	53.85	51.35	51.60	110500
2005-10-05	51.35	51.62	48.95	51.11	236800
2005-10-06	51.11	51.11	49.40	50.38	82200
2005-10-07	49.75	51.19	49.75	50.95	98100
2005-10-10	50.95	50.95	48.62	48.67	63100
2005-10-11	49.35	50.35	47.52	48.00	193900
2005-10-12	47.50	47.62	44.80	46.95	308500
2005-10-13	46.60	47.00	45.61	46.73	137100
2005-10-14	47.75	48.06	46.83	47.47	123100
2005-10-17	47.22	47.80	45.48	46.69	125100
2005-10-18	46.44	46.44	43.59	44.10	222500
2005-10-19	43.60	45.35	42.00	45.32	264800
2005-10-20	45.10	45.48	43.19	43.37	108600
2005-10-21	43.83	44.85	43.80	44.57	147200
2005-10-24	44.77	46.06	44.77	45.95	129100
2005-10-25	45.70	45.80	44.76	45.78	282800
2005-10-26	44.05	45.70	43.90	45.25	201200
2005-10-27	44.90	44.94	42.75	42.97	221200
2005-10-28	42.89	44.25	42.05	44.25	191000
2005-10-31	44.45	45.60	44.45	44.90	127100
2005-11-01	44.90	45.09	44.05	44.79	153100
2005-11-02	44.60	46.48	44.60	46.09	141500
2005-11-03	46.45	46.60	45.32	45.86	149100
2005-11-04	45.70	46.00	44.60	45.42	53700
2005-11-07	45.67	46.76	45.03	46.70	71100
2005-11-08	44.20	44.20	41.98	41.99	268700
2005-11-09	42.08	42.90	41.91	42.69	322800
2005-11-10	42.75	44.25	42.46	44.24	183000
2005-11-11	44.49	45.12	44.13	44.58	90900
2005-11-14	44.18	44.58	43.92	44.23	67400
2005-11-15	44.10	44.10	42.29	42.95	107200
2005-11-16	43.45	43.55	42.10	42.95	74500
2005-11-17	42.75	44.97	42.69	44.97	129500
2005-11-18	45.27	45.48	44.03	44.59	85600
2005-11-21	44.79	45.88	44.30	45.57	113400
2005-11-22	45.07	46.38	44.55	46.21	100000
2005-11-23	46.21	46.49	45.76	46.10	60100
2005-11-25	46.20	46.24	45.94	46.22	18900
2005-11-28	46.22	46.22	44.15	44.18	121700
2005-11-29	44.58	45.87	43.39	43.51	159300
2005-11-30	43.41	44.40	43.23	43.75	84100
2005-12-01	44.10	44.35	43.84	44.10	135100
2005-12-02	44.10	44.64	43.95	44.47	55400
2005-12-05	44.15	44.21	43.75	43.95	64500
2005-12-06	44.05	44.30	43.40	43.62	80800
2005-12-07	43.50	43.62	42.94	43.30	106300
2005-12-08	43.50	44.00	42.65	43.32	63600
2005-12-09	43.30	43.49	42.52	43.42	82300
2005-12-12	43.63	43.97	43.49	43.65	55400
2005-12-13	43.40	43.85	42.65	43.07	233800
2005-12-14	43.17	43.77	43.00	43.12	147600
2005-12-15	43.25	43.50	41.94	42.49	201100
2005-12-16	42.60	42.60	41.70	41.89	304900
2005-12-19	41.90	42.20	40.91	40.92	254700
2005-12-20	41.15	41.17	40.24	40.74	176700
2005-12-21	40.78	40.91	40.08	40.75	162400
2005-12-22	40.80	41.03	40.55	40.77	130000
2005-12-23	40.77	41.30	40.42	40.79	271500
2005-12-27	40.85	41.15	40.62	40.70	216300
2005-12-28	40.62	41.00	40.52	40.70	146800
2005-12-29	40.70	40.78	40.00	40.48	179900
2005-12-30	40.35	40.80	39.93	40.62	168700
2006-01-03	41.10	42.08	39.69	41.74	236600
2006-01-04	41.70	41.99	41.24	41.33	129400
2006-01-05	41.40	42.55	41.20	41.90	179500
2006-01-06	41.78	41.80	41.30	41.65	117600
2006-01-09	41.80	43.32	41.73	43.04	237200
2006-01-10	42.95	44.25	42.95	43.78	202100
2006-01-11	43.70	44.21	43.44	44.10	109300
2006-01-12	44.05	44.40	43.27	43.35	166500
2006-01-13	43.15	43.50	42.96	43.24	89400
2006-01-17	43.05	43.05	41.27	41.33	177300
2006-01-18	40.65	41.40	40.29	40.97	123000
2006-01-19	40.97	40.97	39.39	39.66	210500
2006-01-20	40.05	40.05	38.54	39.08	244900
2006-01-23	35.00	39.25	35.00	38.90	151000
2006-01-24	39.15	39.50	39.15	39.43	144100
2006-01-25	39.50	39.50	38.24	38.98	229100
2006-01-26	39.10	39.40	38.82	38.98	140600
2006-01-27	39.03	39.67	38.84	39.42	261800
2006-01-30	39.46	39.88	38.73	39.57	236000
2006-01-31	39.50	40.15	39.40	39.86	153300
2006-02-01	39.85	39.89	38.91	38.99	188900
2006-02-02	43.00	46.70	42.75	43.79	1030300
2006-02-03	43.26	44.65	41.96	44.20	323100
2006-02-06	44.10	44.15	43.18	43.89	220700
2006-02-07	43.00	43.39	42.01	42.57	226600
2006-02-08	42.57	42.97	41.93	42.76	284400
2006-02-09	42.80	43.16	42.40	42.60	266800
2006-02-10	42.50	42.55	41.55	42.17	167200
2006-02-13	42.00	42.30	41.38	41.45	138200
2006-02-14	41.45	42.99	41.10	42.91	233100
2006-02-15	42.78	43.24	42.10	42.53	114100
2006-02-16	43.20	43.73	42.57	43.00	112000
2006-02-17	43.05	43.19	42.20	42.52	85700
2006-02-21	42.45	42.47	41.30	42.24	206200
2006-02-22	42.48	43.57	42.18	43.46	145100
2006-02-23	43.46	44.00	42.95	43.49	126100
2006-02-24	43.35	43.48	43.07	43.36	84200
2006-02-27	43.27	43.73	42.85	43.00	131700
2006-02-28	42.97	43.12	41.50	42.12	114400
2006-03-01	41.90	42.30	41.80	42.01	147600
2006-03-02	41.98	42.50	41.58	41.86	129000
2006-03-03	41.61	41.86	41.10	41.48	99900
2006-03-06	41.35	41.45	40.50	41.05	140300
2006-03-07	40.80	40.93	38.70	39.67	256900
2006-03-08	39.60	40.20	39.32	39.79	157900
2006-03-09	39.94	40.50	39.18	39.40	162800
2006-03-10	39.40	40.74	39.25	40.28	131700
2006-03-13	40.28	40.79	39.97	40.08	130100
2006-03-14	42.08	44.80	42.08	44.15	490000
2006-03-15	43.94	44.18	43.00	43.66	156700
2006-03-16	44.16	46.02	44.00	45.63	169600
2006-03-17	45.78	48.04	45.78	47.65	505600
2006-03-20	47.47	47.52	46.19	46.54	299400
2006-03-21	46.31	46.76	45.39	45.51	147900
2006-03-22	45.70	46.81	45.45	45.75	126800
2006-03-23	46.00	47.83	45.89	47.52	188400
2006-03-24	47.60	47.85	46.41	47.72	273100
2006-03-27	47.72	48.34	47.56	48.33	171300
2006-03-28	48.83	49.44	47.53	47.81	208200
2006-03-29	48.00	48.80	47.22	47.64	239800
2006-03-30	47.52	47.74	46.23	47.00	204100
2006-03-31	47.20	47.20	46.25	47.00	305800
2006-04-03	47.30	47.30	46.32	46.58	158800
2006-04-04	46.64	46.94	46.27	46.77	121900
2006-04-05	47.02	48.45	46.63	48.12	210800
2006-04-06	47.89	47.89	46.60	47.28	246200
2006-04-07	47.00	47.61	46.58	47.25	114000
2006-04-10	47.27	47.50	46.78	47.08	89500
2006-04-11	49.05	49.05	47.10	47.22	145800
2006-04-12	46.27	47.42	45.95	46.56	152900
2006-04-13	46.00	46.30	45.33	45.90	245900
2006-04-17	45.85	47.00	45.19	46.00	95700
2006-04-18	45.80	48.00	45.53	47.87	225300
2006-04-19	47.47	47.60	46.36	46.83	225200
2006-04-20	46.72	47.43	46.31	47.15	369300
2006-04-21	47.64	47.64	46.52	46.94	270700
2006-04-24	46.84	46.84	45.90	46.11	357200
2006-04-25	45.00	45.25	42.65	43.20	494200
2006-04-26	43.00	44.86	43.00	43.50	312100
2006-04-27	42.35	43.23	41.66	42.63	193800
2006-04-28	42.50	43.43	42.28	43.17	150800
2006-05-01	43.04	43.20	42.05	42.16	317500
2006-05-02	41.45	41.97	40.75	41.75	233300
2006-05-03	41.50	42.39	41.10	41.70	196400
2006-05-04	41.84	41.89	40.89	41.51	126900
2006-05-05	42.00	43.05	41.66	42.33	201800
2006-05-08	42.08	42.37	41.51	41.81	118500
2006-05-09	41.70	41.94	41.13	41.35	260800
2006-05-10	41.32	42.00	41.00	41.64	162600
2006-05-11	41.60	41.65	40.48	40.55	251300
2006-05-12	40.47	40.47	39.50	40.30	190800
2006-05-15	40.10	40.30	39.38	39.62	278200
2006-05-16	39.53	39.90	38.51	38.80	166800
2006-05-17	38.50	39.10	38.19	38.54	304700
2006-05-18	38.82	39.61	38.10	38.29	337000
2006-05-19	38.20	38.50	37.49	37.92	242000
2006-05-22	37.76	37.76	36.35	37.07	366900
2006-05-23	37.32	37.61	36.37	36.42	206600
2006-05-24	36.42	37.12	35.54	36.50	397900
2006-05-25	36.75	36.92	35.61	36.76	240600
2006-05-26	37.26	37.85	37.00	37.32	273000
2006-05-30	36.82	36.95	36.19	36.30	178900
2006-05-31	36.29	36.30	35.26	36.00	362200
2006-06-01	36.00	36.62	35.47	36.38	232900
2006-06-02	36.63	36.99	35.70	36.29	177200
2006-06-05	36.04	36.04	34.83	34.91	345400
2006-06-06	34.55	34.57	32.94	33.43	393200
2006-06-07	33.15	33.90	32.67	32.85	358000
2006-06-08	32.70	33.00	31.46	32.51	510300
2006-06-09	33.28	33.44	32.37	32.54	190900
2006-06-12	32.56	32.67	31.27	31.36	255500
2006-06-13	31.28	31.95	30.50	30.77	380200
2006-06-14	30.86	31.21	30.45	30.74	245400
2006-06-15	30.64	31.93	30.35	31.71	332900
2006-06-16	31.62	31.98	30.93	31.12	459100
2006-06-19	31.42	31.61	30.18	30.36	322100
2006-06-20	30.70	31.04	29.95	30.18	342400
2006-06-21	30.05	31.05	30.05	30.69	263000
2006-06-22	30.60	30.84	30.35	30.83	208400
2006-06-23	30.83	31.51	30.60	31.27	198800
2006-06-26	31.52	32.83	31.27	32.76	480500
2006-06-27	32.76	33.76	32.76	33.32	563600
2006-06-28	33.31	33.86	32.83	33.69	468400
2006-06-29	33.80	34.99	33.48	34.88	313300
2006-06-30	34.89	35.14	34.49	35.08	436200
2006-07-03	35.25	35.82	34.12	35.81	205200
2006-07-05	35.46	35.46	34.25	34.60	372300
2006-07-06	34.60	35.25	34.55	34.85	132300
2006-07-07	34.90	35.30	34.36	34.56	275400
2006-07-10	34.61	34.96	34.30	34.67	266000
2006-07-11	34.65	34.65	33.45	34.04	308500
2006-07-12	34.03	34.03	33.14	33.27	262600
2006-07-13	32.65	33.09	32.48	32.48	333900
2006-07-14	32.10	32.41	31.11	31.96	287100
2006-07-17	31.85	32.20	31.58	31.78	306000
2006-07-18	31.78	32.48	30.63	31.38	326100
2006-07-19	31.58	32.80	31.50	32.55	256400
2006-07-20	32.52	32.73	30.97	31.34	293100
2006-07-21	31.34	31.34	30.27	30.87	253300
2006-07-24	31.07	32.05	31.02	31.91	159100
2006-07-25	31.70	33.16	31.61	32.25	245600
2006-07-26	32.13	32.25	31.49	32.04	251200
2006-07-27	31.93	32.69	31.13	31.45	262100
2006-07-28	31.80	32.82	31.80	32.38	203400
2006-07-31	32.14	32.32	31.66	32.22	253800
2006-08-01	31.97	32.83	31.75	32.44	226100
2006-08-02	32.50	33.30	32.35	32.86	205400
2006-08-03	32.49	34.65	32.46	34.29	176500
2006-08-04	34.54	35.82	33.75	34.36	248000
2006-08-07	34.20	35.36	33.97	35.24	229000
2006-08-08	35.49	35.78	33.65	33.79	197100
2006-08-09	33.70	33.70	31.61	31.98	252200
2006-08-10	31.81	31.94	31.29	31.70	235400
2006-08-11	31.29	31.60	30.80	31.24	198600
2006-08-14	31.44	31.59	30.12	30.34	161600
2006-08-15	30.85	31.30	30.54	31.30	225900
2006-08-16	32.10	32.10	31.27	31.86	352600
2006-08-17	31.71	32.80	31.71	32.31	282000
2006-08-18	32.39	32.65	31.93	32.61	201100
2006-08-21	32.40	32.40	31.59	31.86	99600
2006-08-22	32.03	32.37	31.80	32.05	146900
2006-08-23	32.15	32.15	31.14	31.35	116600
2006-08-24	31.21	31.95	31.13	31.66	135100
2006-08-25	31.56	31.85	31.22	31.51	75600
2006-08-28	31.60	32.07	31.53	32.06	146000
2006-08-29	32.04	32.21	31.33	32.19	154700
2006-08-30	32.07	32.26	31.30	32.10	125900
2006-08-31	32.25	32.67	31.75	32.36	213000
2006-09-01	32.56	33.15	32.32	33.00	221500
2006-09-05	32.92	33.25	32.60	33.01	129100
2006-09-06	32.93	32.98	31.82	31.83	214300
2006-09-07	31.45	32.41	30.41	31.92	282700
2006-09-08	31.77	32.25	31.28	32.07	184700
2006-09-11	31.90	33.28	31.37	32.91	324000
2006-09-12	32.95	35.30	32.77	35.12	340000
2006-09-13	35.12	35.45	34.89	35.16	114700
2006-09-14	35.00	35.25	34.40	35.03	91500
2006-09-15	35.28	36.93	35.28	35.89	239300
2006-09-18	35.89	36.56	35.52	35.98	115700
2006-09-19	35.86	36.25	35.04	35.70	188500
2006-09-20	35.82	36.20	35.56	36.04	203700
2006-09-21	36.18	36.22	34.94	35.20	205500
2006-09-22	35.08	35.63	34.70	35.45	273600
2006-09-25	35.60	36.54	35.30	36.54	359500
2006-09-26	36.20	37.24	36.08	37.14	342500
2006-09-27	37.00	37.72	36.05	36.51	226900
2006-09-28	36.60	36.90	35.76	36.30	158600
2006-09-29	36.39	36.82	35.26	35.35	208500
2006-10-02	35.37	36.23	35.10	35.74	176700
2006-10-03	35.59	35.59	34.64	35.30	240900
2006-10-04	35.10	36.13	34.89	36.05	277100
2006-10-05	36.00	36.32	35.18	36.16	276800
2006-10-06	35.97	35.97	35.48	35.90	141500
2006-10-09	35.87	36.85	35.48	36.35	282400
2006-10-10	36.54	37.16	36.00	36.61	336800
2006-10-11	36.45	36.78	35.54	36.02	163000
2006-10-12	36.40	36.85	36.40	36.56	233200
2006-10-13	36.30	36.46	35.87	36.28	255200
2006-10-16	36.40	36.89	36.31	36.67	261000
2006-10-17	36.51	36.79	36.15	36.22	135500
2006-10-18	36.70	36.95	35.88	36.01	160100
2006-10-19	36.51	36.51	35.68	36.14	147000
2006-10-20	36.26	36.26	35.66	35.80	112800
2006-10-23	35.72	35.77	35.09	35.40	102100
2006-10-24	35.24	35.78	35.10	35.60	92100
2006-10-25	35.65	36.22	35.20	35.84	201900
2006-10-26	35.59	36.74	35.55	36.66	206500
2006-10-27	36.60	36.79	36.03	36.21	172300
2006-10-30	36.00	36.43	35.95	36.16	112600
2006-10-31	36.26	36.30	35.62	35.92	95100
2006-11-01	36.12	36.43	35.26	35.26	179400
2006-11-02	35.20	35.66	35.06	35.36	173100
2006-11-03	35.66	35.77	34.83	35.16	167500
2006-11-06	35.45	35.53	34.85	35.03	178000
2006-11-07	34.96	35.10	33.91	34.00	162600
2006-11-08	33.69	34.09	33.34	33.85	179100
2006-11-09	33.85	33.85	33.16	33.28	153000
2006-11-10	33.30	34.40	33.30	34.31	201600
2006-11-13	34.15	34.61	33.73	33.98	102300
2006-11-14	34.68	35.52	34.34	35.38	225500
2006-11-15	35.48	36.03	35.18	35.60	119000
2006-11-16	35.78	36.58	35.33	35.68	117900
2006-11-17	35.38	35.81	34.84	35.69	115800
2006-11-20	35.62	35.89	35.00	35.26	171700
2006-11-21	35.36	35.57	35.07	35.41	85900
2006-11-22	35.51	36.10	35.50	35.93	100700
2006-11-24	35.76	36.02	35.47	35.88	42400
2006-11-27	35.81	35.92	35.22	35.43	106800
2006-11-28	35.42	35.51	34.77	35.26	194500
2006-11-29	35.50	36.19	35.37	35.75	166500
2006-11-30	36.50	37.65	36.08	37.28	202000
2006-12-01	37.53	37.53	36.81	37.29	179500
2006-12-04	37.40	37.78	36.98	37.74	195600
2006-12-05	37.99	38.30	37.80	37.92	226900
2006-12-06	38.13	39.11	37.87	38.82	246900
2006-12-07	38.70	38.85	38.14	38.42	175100
2006-12-08	38.39	38.74	37.96	38.15	194600
2006-12-11	38.14	38.61	37.95	38.29	105500
2006-12-12	38.32	38.38	37.76	38.05	76300
2006-12-13	38.30	38.97	37.80	38.00	148200
2006-12-14	38.10	38.65	37.70	37.84	162800
2006-12-15	38.00	38.40	37.05	37.77	184300
2006-12-18	37.89	38.03	37.43	37.53	71300
2006-12-19	37.30	37.40	36.50	36.85	116300
2006-12-20	36.95	37.80	36.94	37.32	83000
2006-12-21	37.42	37.62	36.84	37.10	105800
2006-12-22	37.19	37.19	36.81	36.90	48700
2006-12-26	37.01	37.72	37.00	37.62	70400
2006-12-27	37.75	38.40	37.74	38.32	80100
2006-12-28	38.31	38.86	38.02	38.22	117200
2006-12-29	38.22	38.56	38.13	38.19	83900
2007-01-03	38.05	38.25	36.67	37.23	246400
2007-01-04	37.31	37.39	36.22	36.53	184500
2007-01-05	35.69	36.74	35.43	35.93	155400
2007-01-08	35.92	35.92	34.66	35.15	127100
2007-01-09	35.20	35.61	34.90	35.35	111600
2007-01-10	35.15	35.45	34.86	35.27	90900
2007-01-11	34.50	35.41	34.50	35.26	138000
2007-01-12	35.10	35.39	34.96	35.21	83400
2007-01-16	35.14	35.45	34.74	35.15	159900
2007-01-17	35.35	35.87	35.26	35.53	126200
2007-01-18	35.56	35.79	35.20	35.38	94900
2007-01-19	35.40	35.51	34.98	35.38	168900
2007-01-22	35.22	35.47	34.96	35.28	167400
2007-01-23	34.20	35.10	34.11	34.70	277400
2007-01-24	34.80	36.14	34.75	35.81	218200
2007-01-25	35.73	35.83	34.71	34.92	205200
2007-01-26	35.00	35.30	34.30	34.56	223800
2007-01-29	34.55	35.32	34.51	34.86	122500
2007-01-30	35.06	35.20	34.76	35.13	103300
2007-01-31	35.12	36.25	35.12	36.08	252800
2007-02-01	34.97	36.92	34.97	36.59	290600
2007-02-02	36.65	37.73	36.65	37.15	234800
2007-02-05	37.10	37.40	36.33	36.48	250200
2007-02-06	36.38	36.70	35.93	36.21	374500
2007-02-07	36.19	36.65	35.89	36.22	242800
2007-02-08	36.00	36.00	34.79	35.19	336000
2007-02-09	35.06	35.20	34.17	34.24	257200
2007-02-12	34.20	34.30	33.49	33.76	195534
2007-02-13	33.90	34.25	33.65	33.86	203686
2007-02-14	34.11	34.20	33.49	33.60	312400
2007-02-15	33.46	34.00	33.35	33.92	180900
2007-02-16	33.68	34.11	33.50	33.99	176300
2007-02-20	33.74	34.10	33.64	33.93	114300
2007-02-21	33.93	34.00	33.31	33.81	174800
2007-02-22	33.77	33.88	32.92	33.00	337400
2007-02-23	32.95	33.25	31.97	32.69	456500
2007-02-26	32.69	33.02	32.25	33.00	260400
2007-02-27	31.55	32.71	31.39	32.03	329500
2007-02-28	32.25	32.25	31.37	31.38	503800
2007-03-01	30.82	31.13	29.97	30.80	556238
2007-03-02	30.80	31.04	30.13	30.20	484000
2007-03-05	30.08	30.23	28.94	28.96	497900
2007-03-06	29.30	29.64	29.10	29.35	529300
2007-03-07	29.38	29.81	29.12	29.33	349500
2007-03-08	29.58	29.88	29.39	29.72	405200
2007-03-09	29.90	29.94	29.10	29.46	441100
2007-03-12	29.34	29.34	28.17	28.65	547700
2007-03-13	28.35	28.78	27.11	27.49	744700
2007-03-14	27.66	28.18	27.19	28.04	486100
2007-03-15	28.06	29.07	27.94	28.47	375100
2007-03-16	28.52	28.76	28.03	28.25	469100
2007-03-19	28.65	29.25	28.26	28.48	328200
2007-03-20	28.53	28.67	27.73	28.54	295300
2007-03-21	28.55	29.79	28.28	29.72	310200
2007-03-22	30.02	30.13	29.23	29.58	210500
2007-03-23	29.59	30.32	29.15	29.59	224900
2007-03-26	29.53	29.62	28.36	28.62	319000
2007-03-27	28.38	28.38	27.54	27.62	300500
2007-03-28	27.32	27.48	26.73	26.74	300900
2007-03-29	27.02	27.27	26.46	26.81	296400
2007-03-30	26.96	27.15	26.46	26.55	286500
2007-04-02	26.55	26.67	26.28	26.37	214000
2007-04-03	26.47	27.00	26.06	26.87	207000
2007-04-04	26.82	26.84	25.90	25.95	147100
2007-04-05	25.84	26.12	25.69	25.81	181800
2007-04-09	25.93	26.26	25.20	25.77	207800
2007-04-10	25.75	26.62	25.42	25.67	211600
2007-04-11	25.68	25.68	25.11	25.28	177800
2007-04-12	25.30	26.79	25.15	26.09	660700
2007-04-13	26.03	26.38	25.92	26.21	416700
2007-04-16	26.31	26.81	26.01	26.48	152000
2007-04-17	26.83	27.25	26.73	27.03	153400
2007-04-18	26.84	27.27	26.25	26.78	361100
2007-04-19	26.42	27.52	26.42	27.39	376200
2007-04-20	27.95	28.37	27.85	28.25	241200
2007-04-23	28.45	28.61	28.04	28.56	254200
2007-04-24	28.65	28.88	28.03	28.74	546900
2007-04-25	28.97	28.97	28.22	28.53	282500
2007-04-26	28.78	30.27	28.59	30.27	524200
2007-04-27	30.27	30.30	29.55	29.76	435400
2007-04-30	29.70	30.66	29.68	29.73	369700
2007-05-01	29.65	30.04	29.01	29.83	376900
2007-05-02	29.85	30.57	29.70	30.27	303500
2007-05-03	30.33	30.70	30.03	30.29	313800
2007-05-04	30.26	30.49	30.07	30.37	318700
2007-05-07	30.55	30.70	29.83	30.04	173400
2007-05-08	29.79	30.29	29.58	30.11	224500
2007-05-09	29.87	30.19	29.57	30.08	135900
2007-05-10	29.83	29.83	28.70	28.71	199300
2007-05-11	29.05	29.19	28.45	28.55	346100
2007-05-14	28.48	28.83	27.81	28.11	195600
2007-05-15	28.10	28.15	27.64	27.76	238800
2007-05-16	27.82	28.10	27.41	27.60	244200
2007-05-17	27.67	27.98	27.34	27.86	320976
2007-05-18	27.86	27.94	26.94	27.15	334600
2007-05-21	27.23	28.25	27.23	27.94	172300
2007-05-22	27.89	29.76	27.87	29.51	341800
2007-05-23	29.61	31.40	29.49	29.98	378000
2007-05-24	29.92	30.64	29.14	30.03	319500
2007-05-25	30.14	30.35	29.22	29.45	179200
2007-05-29	29.34	29.70	29.11	29.33	147500
2007-05-30	28.93	29.42	28.72	28.95	178500
2007-05-31	29.05	29.32	28.72	28.78	225600
2007-06-01	28.93	29.50	28.48	28.79	151000
2007-06-04	28.84	29.25	28.34	29.18	142600
2007-06-05	29.01	29.22	28.34	28.58	162800
2007-06-06	28.33	28.40	27.81	28.00	161000
2007-06-07	27.80	27.94	26.79	26.88	182900
2007-06-08	26.95	28.04	26.88	27.85	183000
2007-06-11	27.71	27.76	27.27	27.49	128000
2007-06-12	27.50	27.52	26.91	26.98	157100
2007-06-13	27.14	27.35	26.71	27.23	129200
2007-06-14	27.15	27.19	26.68	26.80	125900
2007-06-15	27.31	27.48	26.84	26.96	156200
2007-06-18	26.98	26.98	26.71	26.76	166100
2007-06-19	26.74	26.84	26.58	26.61	214400
2007-06-20	26.66	27.37	26.66	27.14	206700
2007-06-21	27.06	27.58	26.75	27.47	147200
2007-06-22	27.31	27.37	26.66	26.92	191000
2007-06-25	26.89	26.99	26.45	26.55	140900
2007-06-26	26.47	26.83	26.33	26.72	239200
2007-06-27	26.47	27.38	26.47	27.31	148900
2007-06-28	27.12	27.47	26.75	26.83	119500
2007-06-29	26.83	27.35	26.57	26.60	157600
2007-07-02	26.67	27.25	26.50	27.20	127800
2007-07-03	27.19	27.57	27.06	27.39	112400
2007-07-05	27.31	28.19	26.75	27.09	120000
2007-07-06	27.05	27.84	26.95	27.58	100900
2007-07-09	27.57	27.76	26.99	27.07	100100
2007-07-10	26.83	26.87	26.27	26.35	176400
2007-07-11	26.33	26.89	26.33	26.68	75100
2007-07-12	26.57	27.28	26.46	27.28	119100
2007-07-13	27.55	29.06	27.55	29.02	136500
2007-07-16	28.85	28.95	28.09	28.14	103100
2007-07-17	28.09	28.40	27.91	27.91	53500
2007-07-18	27.61	28.25	27.31	28.13	112100
2007-07-19	28.22	29.02	28.20	28.81	82500
2007-07-20	28.72	28.72	27.26	27.43	160400
2007-07-23	27.65	27.71	26.33	26.52	103400
2007-07-24	26.12	26.64	25.51	25.71	280800
2007-07-25	25.85	26.29	24.87	25.43	185900
2007-07-26	24.79	24.89	23.50	24.31	252500
2007-07-27	24.00	24.46	23.55	24.16	389300
2007-07-30	24.03	24.49	23.95	24.15	194000
2007-07-31	24.15	25.82	24.15	24.55	307300
2007-08-01	24.55	25.27	22.92	24.69	686000
2007-08-02	24.64	25.74	24.62	25.58	590100
2007-08-03	25.78	25.83	23.72	23.95	551400
2007-08-06	23.66	23.91	22.49	23.84	512500
2007-08-07	23.53	24.58	23.37	24.15	419200
2007-08-08	24.35	28.65	24.35	28.50	836800
2007-08-09	27.79	29.74	26.96	28.11	601500
2007-08-10	27.50	29.19	25.38	26.80	505600
2007-08-13	26.58	26.58	22.92	23.09	536900
2007-08-14	23.10	23.26	21.75	21.89	346100
2007-08-15	21.85	22.42	20.90	21.06	298100
2007-08-16	20.53	21.95	19.19	21.61	471300
2007-08-17	21.61	23.40	18.80	21.28	488800
2007-08-20	21.41	22.03	20.70	21.16	146600
2007-08-21	20.83	21.35	20.40	20.40	130800
2007-08-22	20.92	21.14	20.05	20.30	240500
2007-08-23	20.58	21.35	20.01	20.59	276500
2007-08-24	20.67	21.17	20.34	20.99	169200
2007-08-27	20.95	20.95	19.80	19.83	153000
2007-08-28	19.74	20.00	18.44	18.47	205100
2007-08-29	18.13	18.86	17.73	18.67	363800
2007-08-30	18.42	19.02	18.37	18.53	241300
2007-08-31	19.04	19.50	17.97	18.23	342000
2007-09-04	18.08	18.33	17.86	17.88	371600
2007-09-05	17.61	17.73	16.95	17.05	259800
2007-09-06	17.05	17.08	16.45	16.49	296200
2007-09-07	16.17	16.17	15.77	15.78	462500
2007-09-10	15.74	15.82	14.81	14.90	470700
2007-09-11	15.03	15.22	14.65	14.94	495300
2007-09-12	14.99	15.18	14.59	14.78	429500
2007-09-13	14.76	14.79	14.14	14.28	598400
2007-09-14	14.04	14.73	13.90	14.43	480700
2007-09-17	14.55	14.92	14.33	14.64	209700
2007-09-18	14.79	16.33	14.48	16.21	325400
2007-09-19	16.54	17.61	16.04	16.21	660300
2007-09-20	16.11	16.16	14.85	15.21	363600
2007-09-21	15.28	15.74	15.04	15.37	217600
2007-09-24	15.27	15.48	14.20	14.29	220900
2007-09-25	13.98	13.99	13.45	13.81	261900
2007-09-26	13.95	14.61	13.70	14.21	305600
2007-09-27	14.19	14.53	13.68	14.23	251800
2007-09-28	14.17	14.23	13.70	13.89	184700
2007-10-01	14.12	14.76	13.85	14.49	189500
2007-10-02	14.61	16.15	14.52	15.92	307000
2007-10-03	15.82	16.78	15.39	15.59	439500
2007-10-04	15.67	16.24	15.37	15.80	214000
2007-10-05	16.10	16.60	16.00	16.48	152600
2007-10-08	16.41	16.56	15.30	15.35	133300
2007-10-09	15.42	15.97	15.30	15.94	135000
2007-10-10	16.06	17.49	16.01	17.04	291800
2007-10-11	17.26	18.03	17.04	17.29	264300
2007-10-12	17.19	17.22	16.63	17.01	162400
2007-10-15	16.91	16.91	15.69	16.30	307500
2007-10-16	16.00	16.17	15.37	15.40	252700
2007-10-17	15.66	15.83	14.56	14.80	211800
2007-10-18	14.77	14.86	14.07	14.73	195500
2007-10-19	14.72	15.03	14.41	14.57	275700
2007-10-22	14.50	16.47	14.50	15.85	274300
2007-10-23	16.16	16.36	15.28	15.67	170700
2007-10-24	15.58	15.70	14.87	15.61	230700
2007-10-25	15.63	16.66	15.63	16.32	284100
2007-10-26	16.70	17.32	16.21	17.05	157400
2007-10-29	17.25	17.31	16.11	17.03	242700
2007-10-30	16.83	16.89	15.68	16.47	425800
2007-10-31	16.40	17.07	16.07	16.60	480300
2007-11-01	16.20	16.23	14.82	14.87	370900
2007-11-02	15.04	15.04	14.05	14.43	342600
2007-11-05	13.99	14.34	13.85	14.09	305100
2007-11-06	14.36	14.36	13.66	13.99	205200
2007-11-07	13.52	13.87	13.43	13.66	212900
2007-11-08	13.88	13.96	13.50	13.62	286600
2007-11-09	13.37	14.29	13.07	14.06	308700
2007-11-12	13.76	15.86	13.76	15.26	364300
2007-11-13	15.45	16.16	14.96	15.85	185800
2007-11-14	16.20	16.20	15.18	15.55	216800
2007-11-15	15.51	16.05	15.36	15.62	202200
2007-11-16	15.68	15.87	13.52	14.20	346700
2007-11-19	14.05	14.12	13.12	13.41	202600
2007-11-20	13.38	13.56	11.76	12.02	789600
2007-11-21	11.75	12.07	11.15	11.44	279900
2007-11-23	11.80	12.06	11.65	11.97	116435
2007-11-26	11.86	11.98	10.80	10.86	182100
2007-11-27	11.25	11.25	9.83	9.98	273200
2007-11-28	10.11	10.31	9.71	9.79	523100
2007-11-29	9.82	10.00	9.51	9.68	279300
2007-11-30	9.84	10.50	9.80	10.03	950550
2007-12-03	9.94	10.04	9.27	9.31	250300
2007-12-04	9.21	9.52	8.91	9.01	205720
2007-12-05	9.25	9.39	9.02	9.35	179000
2007-12-06	9.25	11.02	9.25	10.91	586800
2007-12-07	10.96	11.20	10.14	10.24	356250
2007-12-10	10.27	12.04	10.23	11.88	757000
2007-12-11	12.19	12.77	11.35	11.63	799019
2007-12-12	12.12	12.50	10.65	11.31	395200
2007-12-13	11.04	11.88	10.93	11.86	244812
2007-12-14	11.81	12.32	11.53	11.53	235300
2007-12-17	11.32	11.81	10.62	10.67	219250
2007-12-18	10.83	11.32	10.57	11.12	180300
2007-12-19	10.93	11.06	10.33	10.86	179900
2007-12-20	11.02	11.02	10.16	10.82	259900
2007-12-21	11.04	11.61	10.49	10.90	968700
2007-12-24	10.93	11.27	10.72	10.85	100700
2007-12-26	10.86	10.86	10.20	10.29	151700
2007-12-27	10.24	10.84	10.05	10.15	722700
2007-12-28	10.05	10.51	9.69	10.10	209700
2007-12-31	10.61	11.09	10.10	10.50	363010
2008-01-02	10.46	11.23	9.63	10.47	588100
2008-01-03	10.59	10.75	9.61	9.67	465700
2008-01-04	9.59	9.60	9.00	9.03	246010
2008-01-07	9.05	9.23	8.58	8.73	358400
2008-01-08	8.89	9.03	8.22	8.30	530030
2008-01-09	8.25	8.49	7.20	7.83	649848
2008-01-10	7.90	9.08	7.69	8.53	532650
2008-01-11	8.50	9.33	7.93	9.24	407100
2008-01-14	9.18	9.45	8.42	8.96	337423
2008-01-15	8.84	8.84	7.69	8.01	381552
2008-01-16	8.00	9.54	8.00	9.03	373563
2008-01-17	8.89	9.80	8.52	9.43	410114
2008-01-18	9.65	9.65	8.85	9.25	275573
2008-01-22	8.91	10.96	8.84	10.24	623900
2008-01-23	10.21	11.91	10.00	11.55	794435
2008-01-24	11.48	12.92	11.48	12.82	551195
2008-01-25	12.99	14.00	12.81	12.99	790779
2008-01-28	12.94	13.18	12.08	13.16	430055
2008-01-29	13.44	14.30	12.94	14.00	472645
2008-01-30	14.07	14.49	13.27	13.91	604900
2008-01-31	13.70	15.35	13.70	14.95	632809
2008-02-01	14.66	16.25	14.50	16.12	566352
2008-02-04	16.00	16.10	15.00	15.19	462759
2008-02-05	15.00	16.03	14.75	15.38	379800
2008-02-06	15.39	16.39	15.14	16.25	831400
2008-02-07	14.93	16.89	14.93	16.21	467900
2008-02-08	16.02	17.08	15.93	16.05	489041
2008-02-11	16.15	17.17	15.37	17.12	266300
2008-02-12	17.22	18.43	17.11	17.66	374493
2008-02-13	18.15	18.38	17.70	18.36	236039
2008-02-14	18.41	18.50	17.46	17.64	551156
2008-02-15	17.50	17.63	16.50	16.75	483576
2008-02-19	16.95	17.50	16.82	17.22	359920
2008-02-20	17.45	18.09	16.78	17.93	406673
2008-02-21	17.79	18.16	17.22	17.30	254340
2008-02-22	17.30	17.49	16.44	17.33	255300
2008-02-25	17.02	18.05	16.90	17.95	199800
2008-02-26	17.95	18.92	17.81	18.42	378359
2008-02-27	18.06	19.07	18.06	18.84	390300
2008-02-28	18.78	18.92	17.46	17.49	389820
2008-02-29	17.47	17.47	16.41	16.49	329253
2008-03-03	16.71	16.71	15.01	15.92	679197
2008-03-04	16.10	16.98	15.06	16.80	332600
2008-03-05	16.91	17.88	16.62	17.09	380600
2008-03-06	16.82	16.98	15.80	16.03	293849
2008-03-07	15.82	16.98	15.74	16.08	248193
2008-03-10	16.17	16.82	15.75	15.84	162300
2008-03-11	16.20	17.61	15.89	17.60	285555
2008-03-12	17.18	18.60	17.18	17.61	289246
2008-03-13	17.39	19.03	16.90	18.37	488700
2008-03-14	18.32	18.98	17.58	17.89	336432
2008-03-17	17.42	18.95	17.32	17.36	335012
2008-03-18	17.74	18.29	16.81	16.98	696671
2008-03-19	17.40	18.37	17.11	17.57	345570
2008-03-20	17.59	18.25	17.01	17.05	1076538
2008-03-24	17.56	19.39	17.13	18.49	494998
2008-03-25	18.13	18.77	18.13	18.20	374304
2008-03-26	18.07	18.23	16.70	17.00	269844
2008-03-27	17.47	17.47	16.44	16.75	268850
2008-03-28	16.69	16.82	15.90	16.03	193400
2008-03-31	16.02	17.30	15.92	16.98	235000
2008-04-01	17.13	17.93	17.03	17.86	260160
2008-04-02	17.68	18.48	17.49	17.74	313315
2008-04-03	17.61	19.00	17.52	18.99	323200
2008-04-04	18.78	19.59	18.68	19.41	291922
2008-04-07	19.72	20.25	19.15	19.15	245015
2008-04-08	18.96	19.24	18.47	18.82	190586
2008-04-09	18.81	19.15	17.20	17.22	186435
2008-04-10	17.30	18.45	17.30	18.31	211097
2008-04-11	17.91	18.88	17.65	17.70	135024
2008-04-14	17.66	17.79	17.17	17.25	100848
2008-04-15	17.37	17.42	15.93	16.76	274599
2008-04-16	17.00	18.10	17.00	17.22	305629
2008-04-17	17.02	17.22	16.59	16.69	183329
2008-04-18	16.97	18.38	16.97	17.90	196297
2008-04-21	17.57	17.72	16.53	17.12	159238
2008-04-22	17.08	17.41	16.28	16.44	122997
2008-04-23	16.48	16.88	15.80	15.94	232690
2008-04-24	15.98	16.99	15.54	16.81	285977
2008-04-25	17.08	17.59	16.55	17.50	123976
2008-04-28	17.60	18.17	17.22	17.98	134785
2008-04-29	17.85	18.38	17.48	18.03	164283
2008-04-30	17.95	18.07	16.94	17.15	193711
2008-05-01	16.50	17.01	16.42	16.61	240289
2008-05-02	16.66	17.83	16.63	17.61	124215
2008-05-05	17.40	17.89	17.20	17.45	166145
2008-05-06	17.35	18.27	17.15	18.10	186508
2008-05-07	17.92	18.78	16.89	17.13	319703
2008-05-08	17.21	17.40	16.36	16.55	165545
2008-05-09	16.53	16.81	16.18	16.28	136531
2008-05-12	16.40	17.20	16.24	17.07	166596
2008-05-13	17.25	17.70	17.01	17.32	121642
2008-05-14	17.31	17.58	17.01	17.14	117080
2008-05-15	17.11	17.44	16.91	17.25	151986
2008-05-16	17.60	17.65	16.60	17.10	166528
2008-05-19	17.07	17.44	16.38	16.63	115423
2008-05-20	16.54	16.54	15.46	15.62	209066
2008-05-21	15.46	15.72	14.82	15.61	263329
2008-05-22	15.70	16.31	15.70	16.15	140166
2008-05-23	16.00	16.31	15.71	15.82	230906
2008-05-27	15.75	16.95	15.64	16.71	158307
2008-05-28	16.86	17.05	16.54	16.68	543628
2008-05-29	16.75	17.61	16.32	17.42	185752
2008-05-30	17.40	17.45	16.71	17.17	196999
2008-06-02	17.30	17.45	16.69	17.31	117823
2008-06-03	17.75	18.51	17.50	18.30	218076
2008-06-04	18.24	19.74	18.04	19.02	287299
2008-06-05	19.61	19.81	18.66	19.23	220686
2008-06-06	19.14	19.14	17.79	17.79	146827
2008-06-09	17.78	18.30	17.00	17.14	217653
2008-06-10	16.96	17.90	16.40	17.39	173382
2008-06-11	17.31	17.44	16.11	16.11	230985
2008-06-12	16.30	18.32	16.30	17.51	408440
2008-06-13	17.71	18.92	17.71	18.89	278813
2008-06-16	18.69	19.39	18.55	19.39	304926
2008-06-17	19.12	19.14	17.07	17.25	594758
2008-06-18	17.42	17.70	16.83	17.15	464654
2008-06-19	17.15	17.69	16.97	17.61	166873
2008-06-20	17.55	17.61	16.24	16.64	402207
2008-06-23	16.53	16.83	15.93	16.01	245983
2008-06-24	16.09	16.46	15.11	15.77	359570
2008-06-25	15.84	16.64	15.72	15.96	433431
2008-06-26	15.74	15.76	14.27	14.94	511369
2008-06-27	14.88	16.82	14.76	16.82	528418
2008-06-30	16.82	16.85	15.56	15.73	260823
2008-07-01	15.52	16.39	15.39	16.03	286639
2008-07-02	16.06	16.14	13.96	14.00	300733
2008-07-03	14.00	14.16	13.23	13.94	105961
2008-07-07	14.12	14.42	13.16	13.71	221536
2008-07-08	13.65	15.59	12.88	15.58	310166
2008-07-09	15.62	15.98	13.46	13.48	285935
2008-07-10	13.20	13.71	12.62	13.29	393245
2008-07-11	13.01	14.09	12.60	13.49	199233
2008-07-14	14.13	14.13	12.98	13.81	247242
2008-07-15	13.81	14.81	12.82	13.95	266300
2008-07-16	13.99	17.11	13.82	16.88	432871
2008-07-17	16.89	18.95	16.62	18.17	544352
2008-07-18	16.56	18.73	16.56	18.17	260870
2008-07-21	18.43	18.85	17.84	18.62	226238
2008-07-22	18.48	20.56	17.52	20.30	343541
2008-07-23	19.99	22.51	19.80	21.45	565868
2008-07-24	21.87	21.87	19.66	20.04	490658
2008-07-25	20.08	22.04	19.16	20.41	269394
2008-07-28	20.41	20.75	19.20	19.80	405373
2008-07-29	19.99	21.49	19.99	20.96	286773
2008-07-30	21.00	21.50	20.09	20.86	271835
2008-07-31	17.10	20.43	17.10	18.95	506553
2008-08-01	19.24	19.35	18.22	18.76	306504
2008-08-04	18.45	19.05	17.93	18.60	218610
2008-08-05	19.03	19.22	18.25	18.48	238762
2008-08-06	18.29	19.07	18.01	18.80	253964
2008-08-07	17.80	19.00	17.80	18.53	146333
2008-08-08	18.03	19.45	18.03	18.89	350262
2008-08-11	19.03	19.20	18.16	18.47	290921
2008-08-12	18.20	18.20	17.33	17.36	313994
2008-08-13	17.36	17.68	16.30	16.55	199280
2008-08-14	16.40	17.50	16.40	16.87	322532
2008-08-15	17.77	17.77	16.71	17.49	197209
2008-08-18	17.64	17.64	16.54	16.55	192358
2008-08-19	16.24	16.52	15.75	15.98	129674
2008-08-20	16.14	16.67	16.00	16.34	145329
2008-08-21	16.08	17.37	16.08	17.11	207919
2008-08-22	17.31	18.05	17.18	17.90	169607
2008-08-25	17.75	17.82	16.37	16.38	160525
2008-08-26	16.32	16.58	15.57	15.73	226323
2008-08-27	15.89	17.19	15.65	16.88	158134
2008-08-28	16.96	18.20	16.67	17.87	149170
2008-08-29	17.62	18.26	17.46	17.91	137088
2008-09-02	18.47	18.75	17.29	17.91	187632
2008-09-03	17.85	18.85	17.78	18.76	208142
2008-09-04	18.29	18.46	17.46	17.67	165788
2008-09-05	17.48	18.61	16.80	18.56	179301
2008-09-08	19.63	19.78	18.15	19.48	246278
2008-09-09	19.29	19.52	18.45	18.86	349558
2008-09-10	19.25	20.15	18.82	19.72	202783
2008-09-11	19.25	20.40	18.76	20.32	143565
2008-09-12	20.11	20.52	19.83	20.28	148456
2008-09-15	19.47	20.60	19.00	19.34	152154
2008-09-16	18.93	20.55	18.34	20.34	273459
2008-09-17	20.05	20.67	18.77	19.48	174912
2008-09-18	20.13	22.52	18.81	22.49	523540
2008-09-19	24.24	26.00	20.95	24.53	548411
2008-09-22	24.40	24.40	20.60	21.10	183912
2008-09-23	21.28	21.90	20.53	21.11	264726
2008-09-24	21.11	22.30	20.22	22.03	251479
2008-09-25	22.08	22.46	21.72	22.23	262448
2008-09-26	21.43	23.28	20.93	23.27	316703
2008-09-29	22.43	23.84	21.73	22.50	451164
2008-09-30	22.40	22.85	21.59	22.78	147235
2008-10-01	22.59	23.15	22.03	22.98	232715
2008-10-02	22.68	22.91	21.02	21.10	112434
2008-10-03	21.54	22.12	19.38	19.51	221720
2008-10-06	18.86	19.00	17.25	17.75	316225
2008-10-07	17.83	17.94	16.50	16.54	251252
2008-10-08	15.65	17.98	15.65	16.58	338362
2008-10-09	16.62	17.03	15.94	15.96	327873
2008-10-10	14.72	17.74	14.24	16.84	358029
2008-10-13	17.16	17.40	15.54	16.48	202057
2008-10-14	17.15	17.72	15.16	15.80	189368
2008-10-15	15.76	15.76	14.30	14.47	147034
2008-10-16	14.95	16.79	14.14	16.26	305012
2008-10-17	15.47	16.60	14.67	15.58	181271
2008-10-20	15.77	16.49	14.85	16.49	126460
2008-10-21	15.98	16.30	14.97	15.00	100786
2008-10-22	14.43	15.05	13.98	14.28	250324
2008-10-23	14.55	14.55	10.91	12.10	395233
2008-10-24	10.46	12.20	10.46	11.53	240467
2008-10-27	11.23	11.97	10.87	10.87	262891
2008-10-28	11.22	11.22	9.79	10.49	344958
2008-10-29	10.63	11.35	10.09	10.50	269282
2008-10-30	11.17	12.09	11.11	11.95	369250
2008-10-31	11.95	13.82	11.70	13.61	699432
2008-11-03	13.36	13.60	12.79	13.05	207432
2008-11-04	13.25	14.17	13.05	13.82	378137
2008-11-05	13.21	14.00	13.21	13.63	161796
2008-11-06	13.59	13.89	12.82	13.38	165181
2008-11-07	13.56	13.80	12.07	12.52	253885
2008-11-10	12.97	13.31	11.23	11.38	107305
2008-11-11	11.18	11.93	10.63	11.37	111055
2008-11-12	11.05	11.16	10.27	10.33	90432
2008-11-13	10.47	11.09	9.20	11.01	297707
2008-11-14	10.72	11.53	10.49	10.50	206469
2008-11-17	10.37	10.71	9.68	9.70	182250
2008-11-18	9.79	9.98	8.31	8.76	306866
2008-11-19	8.76	9.03	7.53	7.58	155645
2008-11-20	7.60	7.60	6.02	6.22	305620
2008-11-21	6.54	6.54	5.13	5.59	403277
2008-11-24	5.60	6.85	5.50	6.85	293193
2008-11-25	7.00	7.57	6.83	7.11	358260
2008-11-26	6.90	9.73	6.90	9.66	293629
2008-11-28	9.59	10.55	9.52	10.54	132286
2008-12-01	10.18	10.38	8.42	8.42	231924
2008-12-02	8.56	9.35	8.32	9.35	240552
2008-12-03	8.98	10.34	8.83	10.14	213603
2008-12-04	10.00	12.06	10.00	11.06	318957
2008-12-05	10.87	11.71	9.87	11.56	211208
2008-12-08	11.97	11.97	11.00	11.77	192925
2008-12-09	11.68	12.53	10.33	10.51	139271
2008-12-10	10.71	11.57	10.50	11.44	135092
2008-12-11	11.20	11.37	9.89	10.30	214031
2008-12-12	9.95	11.54	9.57	11.40	157119
2008-12-15	11.48	11.48	9.78	10.13	172431
2008-12-16	10.44	12.97	10.08	12.94	176321
2008-12-17	12.71	13.17	11.82	12.08	188577
2008-12-18	12.13	12.65	11.39	11.77	162227
2008-12-19	12.08	13.18	10.44	10.50	447501
2008-12-22	10.62	10.69	8.75	8.82	243756
2008-12-23	9.35	9.52	8.66	9.03	179695
2008-12-24	9.31	9.64	8.96	9.43	102877
2008-12-26	9.53	9.53	9.15	9.31	47760
2008-12-29	9.31	9.33	8.87	9.04	103173
2008-12-30	8.95	9.82	8.83	9.77	111309
2008-12-31	9.77	10.66	9.51	10.54	141521
2009-01-02	10.40	10.55	10.12	10.26	92442
2009-01-05	10.25	10.88	9.97	10.77	96941
2009-01-06	10.85	11.89	10.66	11.88	129760
2009-01-07	11.75	11.80	11.15	11.48	82831
2009-01-08	11.11	12.14	11.11	11.88	69258
2009-01-09	11.85	11.85	11.13	11.18	153094
2009-01-12	10.92	11.30	10.67	10.78	180699
2009-01-13	10.75	11.17	10.39	10.86	203412
2009-01-14	10.56	10.70	9.78	9.89	252772
2009-01-15	9.90	11.05	9.10	9.95	288418
2009-01-16	10.38	10.84	9.43	10.69	241645
2009-01-20	10.19	10.52	8.60	8.60	221289
2009-01-21	8.70	9.20	8.04	9.07	250537
2009-01-22	8.78	9.42	8.50	8.95	168049
2009-01-23	8.64	9.37	8.58	8.75	135664
2009-01-26	8.80	9.90	8.80	9.82	123825
2009-01-27	9.83	10.20	9.31	9.38	92036
2009-01-28	9.66	10.62	9.58	10.35	128830
2009-01-29	10.14	10.42	9.24	9.28	113205
2009-01-30	9.19	9.49	8.71	8.84	119642
2009-02-02	8.76	9.08	8.45	8.91	186214
2009-02-03	9.06	10.75	8.84	10.57	214409
2009-02-04	10.55	11.45	10.31	10.86	193549
2009-02-05	10.67	10.69	8.02	8.02	281807
2009-02-06	8.20	9.64	7.40	9.33	303296
2009-02-09	9.17	9.24	8.50	8.80	194118
2009-02-10	8.68	9.16	7.82	7.85	252603
2009-02-11	7.94	8.10	7.25	7.47	239259
2009-02-12	7.37	7.37	6.72	7.21	281620
2009-02-13	7.33	7.60	7.08	7.22	143498
2009-02-17	7.20	7.20	6.37	6.40	217012
2009-02-18	6.50	6.68	6.02	6.27	271828
2009-02-19	6.38	6.44	5.71	5.79	140451
2009-02-20	5.71	5.71	5.17	5.50	256562
2009-02-23	5.70	6.24	5.25	6.06	234427
2009-02-24	6.22	7.11	6.12	6.91	290169
2009-02-25	6.75	7.11	6.21	6.84	265323
2009-02-26	6.95	7.40	6.72	6.72	177021
2009-02-27	6.69	7.10	6.37	6.45	149639
2009-03-02	6.30	6.31	5.40	5.40	149212
2009-03-03	5.57	5.57	5.02	5.08	183017
2009-03-04	5.25	5.86	5.00	5.74	209102
2009-03-05	5.54	5.92	5.02	5.08	189078
2009-03-06	5.03	5.41	4.92	5.09	181910
2009-03-09	5.03	5.76	4.93	5.22	125551
2009-03-10	5.45	6.57	5.43	6.00	214666
2009-03-11	5.90	6.34	5.67	6.01	170682
2009-03-12	6.00	6.81	5.77	6.63	261468
2009-03-13	6.67	7.11	6.19	6.41	143158
2009-03-16	6.53	7.11	6.37	6.46	123261
2009-03-17	6.56	6.98	6.49	6.88	97319
2009-03-18	6.85	7.61	6.25	7.46	146008
2009-03-19	7.62	7.92	7.33	7.37	151213
2009-03-20	7.27	7.42	6.11	6.17	165661
2009-03-23	6.46	7.47	6.38	7.45	201495
2009-03-24	7.29	7.83	7.05	7.63	170495
2009-03-25	7.66	9.48	7.66	9.24	345577
2009-03-26	9.32	9.69	8.56	8.97	221936
2009-03-27	8.73	9.53	8.66	9.08	182146
2009-03-30	8.72	8.72	7.10	7.13	274411
2009-03-31	7.23	7.49	6.69	6.99	203311
2009-04-01	6.80	8.06	6.80	8.02	209158
2009-04-02	8.12	9.15	8.04	8.95	227073
2009-04-03	8.94	9.20	8.43	9.05	282648
2009-04-06	8.82	8.85	8.26	8.68	126933
2009-04-07	8.44	8.92	8.20	8.54	289971
2009-04-08	8.85	8.95	7.86	8.32	234646
2009-04-09	8.66	9.35	8.44	8.73	367104
2009-04-13	8.51	8.61	8.03	8.23	263030
2009-04-14	8.06	8.88	8.06	8.57	360880
2009-04-15	8.55	10.34	8.45	9.90	567575
2009-04-16	10.09	11.56	9.99	11.05	474667
2009-04-17	11.02	12.41	11.00	12.14	241010
2009-04-20	11.75	11.75	9.74	9.77	515566
2009-04-21	9.66	11.23	9.53	10.90	346672
2009-04-22	10.66	12.58	10.40	11.82	417344
2009-04-23	11.86	12.54	11.02	11.69	220124
2009-04-24	11.89	13.57	11.83	13.47	434290
2009-04-27	13.00	13.02	11.50	11.77	449100
2009-04-28	11.55	12.82	11.41	12.32	260261
2009-04-29	12.31	14.09	12.14	13.68	443853
2009-04-30	13.77	15.75	13.77	15.27	617578
2009-05-01	15.50	15.50	14.15	14.49	397275
2009-05-04	14.76	16.87	14.76	16.78	343725
2009-05-05	16.69	17.78	16.56	17.64	355431
2009-05-06	17.69	18.55	16.74	17.67	274376
2009-05-07	17.67	17.85	14.92	15.49	287518
2009-05-08	15.51	16.11	14.57	16.02	280992
2009-05-11	15.56	16.00	14.73	15.26	127121
2009-05-12	15.36	15.46	14.32	14.65	166232
2009-05-13	13.93	14.31	13.52	13.54	182472
2009-05-14	13.48	15.12	12.85	14.30	232509
2009-05-15	14.17	15.12	13.67	13.74	260642
2009-05-18	14.28	15.44	13.90	15.07	165010
2009-05-19	14.10	14.10	12.06	12.50	1245088
2009-05-20	12.10	12.25	11.55	11.60	4944005
2009-05-21	11.63	11.84	11.00	11.26	666205
2009-05-22	11.26	11.48	11.00	11.36	544526
2009-05-26	11.13	12.21	11.13	12.21	609776
2009-05-27	12.02	12.40	11.36	11.55	359141
2009-05-28	11.89	12.12	10.27	11.41	689830
2009-05-29	11.51	12.20	11.41	11.56	743812
2009-06-01	11.89	12.47	11.74	12.27	370385
2009-06-02	12.21	12.65	11.75	12.43	447510
2009-06-03	12.28	12.39	11.25	11.57	295769
2009-06-04	11.69	11.74	11.10	11.32	285155
2009-06-05	11.53	11.74	11.14	11.19	173890
2009-06-08	11.12	11.88	10.86	11.58	384401
2009-06-09	11.64	12.00	11.64	11.69	112625
2009-06-10	11.70	11.82	10.79	11.16	229343
2009-06-11	11.19	11.19	10.59	10.79	134439
2009-06-12	10.67	10.79	10.34	10.63	156323
2009-06-15	10.51	10.51	9.91	10.09	229822
2009-06-16	10.29	10.60	10.20	10.25	223784
2009-06-17	10.25	10.89	9.97	10.76	253582
2009-06-18	10.68	10.69	10.11	10.15	288667
2009-06-19	10.36	10.75	9.91	9.95	635968
2009-06-22	9.92	10.05	9.30	9.33	332601
2009-06-23	9.37	9.56	8.80	9.31	344695
2009-06-24	9.43	9.95	8.98	9.12	291919
2009-06-25	9.14	9.75	9.07	9.67	623056
2009-06-26	9.60	10.00	9.38	9.73	593144
2009-06-29	9.88	9.92	9.33	9.53	421358
2009-06-30	9.44	9.88	9.27	9.79	259361
2009-07-01	9.85	9.93	9.45	9.59	397285
2009-07-02	9.35	9.50	9.19	9.33	159667
2009-07-06	9.31	9.39	8.63	8.74	193294
2009-07-07	8.71	9.15	8.70	8.83	144434
2009-07-08	8.87	8.93	8.04	8.23	168584
2009-07-09	8.32	8.65	8.29	8.63	188007
2009-07-10	8.48	8.58	7.87	8.15	203679
2009-07-13	8.15	8.56	7.94	8.46	181707
2009-07-14	8.50	9.41	8.48	9.25	254361
2009-07-15	9.43	9.86	9.43	9.68	233933
2009-07-16	9.62	9.90	9.39	9.77	154397
2009-07-17	10.00	10.05	9.49	9.77	164756
2009-07-20	9.84	10.19	9.65	9.95	287307
2009-07-21	9.98	10.01	9.54	9.90	183390
2009-07-22	9.82	10.39	9.68	10.28	147934
2009-07-23	10.28	11.89	10.22	11.88	475521
2009-07-24	11.73	11.90	11.18	11.87	276874
2009-07-27	11.89	12.67	11.73	12.43	240106
2009-07-28	12.31	12.74	11.89	12.51	320867
2009-07-29	12.53	12.65	11.92	12.24	238821
2009-07-30	12.62	13.00	11.99	12.89	470090
2009-07-31	12.84	13.84	12.67	13.13	495241
2009-08-03	13.31	13.99	12.88	13.80	323715
2009-08-04	13.75	14.15	12.69	13.97	361010
2009-08-05	13.99	14.16	13.49	13.97	282773
2009-08-06	14.02	14.09	13.16	13.36	202065
2009-08-07	13.74	14.91	13.66	14.31	373582
2009-08-10	14.22	14.35	13.81	13.96	145577
2009-08-11	13.90	13.90	12.90	13.48	236533
2009-08-12	13.74	14.58	13.57	14.03	217156
2009-08-13	14.10	14.26	13.49	13.85	95936
2009-08-14	13.85	13.92	13.09	13.59	113351
2009-08-17	13.16	13.24	12.54	12.94	163262
2009-08-18	12.99	13.75	12.94	13.66	135197
2009-08-19	13.28	13.78	13.11	13.68	100514
2009-08-20	13.66	14.59	13.48	14.59	334617
2009-08-21	14.59	16.40	14.59	16.12	529214
2009-08-24	16.24	16.58	15.39	15.79	144726
2009-08-25	15.97	16.71	15.97	16.49	255175
2009-08-26	16.50	16.93	16.07	16.71	161574
2009-08-27	16.94	16.94	15.56	16.54	150726
2009-08-28	16.81	17.00	16.26	16.62	80215
2009-08-31	16.33	16.39	15.35	15.82	212409
2009-09-01	15.73	16.83	15.02	15.14	184013
2009-09-02	15.10	15.59	14.60	15.05	137356
2009-09-03	15.10	15.25	14.27	14.65	242366
2009-09-04	14.64	15.14	14.33	15.05	406763
2009-09-08	15.22	15.49	14.88	15.38	91776
2009-09-09	15.37	15.98	15.17	15.56	129530
2009-09-10	15.54	16.10	15.54	16.05	92573
2009-09-11	16.04	16.34	15.66	15.93	152478
2009-09-14	15.79	16.13	15.29	16.08	84144
2009-09-15	16.06	16.41	15.68	16.38	101774
2009-09-16	16.51	17.41	16.46	17.22	191801
2009-09-17	17.24	17.69	16.60	16.97	104241
2009-09-18	17.12	17.36	16.57	16.77	185335
2009-09-21	16.55	16.74	15.78	16.41	153324
2009-09-22	16.56	16.91	16.25	16.68	108760
2009-09-23	16.62	16.64	15.89	15.91	135064
2009-09-24	16.07	16.20	15.08	15.31	144673
2009-09-25	15.18	15.52	14.56	14.68	203834
2009-09-28	14.79	15.45	14.51	15.17	140859
2009-09-29	15.32	15.43	14.96	15.20	171891
2009-09-30	15.24	15.31	13.59	13.59	424629
2009-10-01	13.54	13.54	11.67	11.81	474700
2009-10-02	11.56	12.70	11.51	12.18	469331
2009-10-05	12.31	12.85	12.05	12.42	162616
2009-10-06	12.68	13.44	12.52	13.44	353915
2009-10-07	13.42	14.18	13.31	13.83	459241
2009-10-08	13.95	15.15	13.92	14.64	336244
2009-10-09	14.62	14.87	14.21	14.64	118752
2009-10-12	14.48	14.96	14.43	14.56	196834
2009-10-13	14.54	15.19	13.86	14.93	226544
2009-10-14	15.57	15.66	15.00	15.18	131109
2009-10-15	15.04	15.23	14.87	15.10	65645
2009-10-16	14.94	15.18	14.67	14.94	219697
2009-10-19	15.07	15.10	14.23	14.27	97678
2009-10-20	14.24	14.35	13.35	13.80	138786
2009-10-21	13.83	15.16	13.83	14.08	305776
2009-10-22	14.00	15.20	13.60	14.91	178340
2009-10-23	14.95	15.40	14.04	14.13	129515
2009-10-26	14.20	14.65	13.33	13.45	151640
2009-10-27	13.58	13.82	13.09	13.20	125304
2009-10-28	13.05	13.15	12.07	12.09	176379
2009-10-29	11.90	12.42	11.50	11.73	325624
2009-10-30	11.42	11.70	10.60	11.17	409809
2009-11-02	11.19	11.68	10.34	10.61	404259
2009-11-03	10.64	11.58	10.43	11.43	293800
2009-11-04	11.60	12.21	11.53	11.68	268360
2009-11-05	11.91	12.55	11.80	12.29	266878
2009-11-06	12.05	12.66	11.71	11.88	207037
2009-11-09	12.13	12.42	12.06	12.35	193758
2009-11-10	12.26	12.73	11.49	11.75	221768
2009-11-11	11.99	12.47	11.99	12.33	255727
2009-11-12	12.20	12.75	11.83	12.19	143091
2009-11-13	12.23	12.70	12.03	12.46	160155
2009-11-16	12.61	13.19	12.57	12.80	150020
2009-11-17	12.73	12.73	11.74	11.99	202982
2009-11-18	11.82	12.17	11.72	11.98	96095
2009-11-19	11.85	11.90	11.15	11.52	158072
2009-11-20	11.33	11.52	11.02	11.44	190495
2009-11-23	11.67	12.62	11.43	11.54	128894
2009-11-24	11.56	11.74	11.07	11.64	146115
2009-11-25	11.80	11.93	11.52	11.57	106119
2009-11-27	11.11	11.40	11.05	11.26	51759
2009-11-30	11.21	11.25	10.77	10.96	180395
2009-12-01	11.04	11.27	10.99	11.08	139960
2009-12-02	11.14	11.56	11.00	11.15	103844
2009-12-03	11.19	11.19	10.43	10.45	158651
2009-12-04	10.56	10.79	10.19	10.62	176001
2009-12-07	10.61	10.65	10.26	10.41	99532
2009-12-08	10.26	10.33	9.81	9.85	122475
2009-12-09	9.84	9.92	9.47	9.78	101479
2009-12-10	9.82	9.85	9.43	9.49	227634
2009-12-11	9.66	9.78	9.50	9.67	139065
2009-12-14	9.75	9.82	9.51	9.75	140698
2009-12-15	9.72	9.72	9.50	9.50	184139
2009-12-16	9.63	10.30	9.57	10.21	164565
2009-12-17	10.06	10.08	9.52	9.64	217149
2009-12-18	9.74	10.17	9.64	10.07	323595
2009-12-21	10.20	10.33	9.69	10.15	99553
2009-12-22	10.15	10.70	10.04	10.52	149984
2009-12-23	10.66	10.92	10.50	10.83	99390
2009-12-24	10.94	11.13	10.89	11.05	30653
2009-12-28	11.26	11.53	10.89	11.04	244090
2009-12-29	11.05	11.05	10.59	10.84	95129
2009-12-30	10.79	11.00	10.28	10.79	178646
2009-12-31	10.81	10.81	10.38	10.39	125559
2010-01-04	10.65	10.78	10.35	10.77	76243
2010-01-05	10.71	10.98	10.44	10.94	101868
2010-01-06	10.88	11.08	10.57	10.90	192357
2010-01-07	11.00	12.19	11.00	12.05	372883
2010-01-08	12.03	12.17	11.70	12.04	157416
2010-01-11	12.10	12.53	11.93	12.27	104580
2010-01-12	12.08	12.11	11.57	11.70	123739
2010-01-13	11.75	12.50	11.54	12.15	138651
2010-01-14	12.09	12.31	11.97	12.09	68298
2010-01-15	12.18	12.18	11.57	11.79	139650
2010-01-19	11.89	12.20	11.69	11.96	100542
2010-01-20	11.96	11.96	11.50	11.58	134040
2010-01-21	11.60	11.82	10.84	10.85	181380
2010-01-22	10.84	11.00	10.36	10.46	221041
2010-01-25	10.65	10.66	10.12	10.23	249298
2010-01-26	10.08	10.38	9.93	9.98	63299
2010-01-27	9.87	10.32	9.74	10.30	55364
2010-01-28	10.34	10.58	10.00	10.30	109584
2010-01-29	10.34	10.57	10.20	10.32	116571
2010-02-01	10.37	10.41	10.05	10.21	88843
2010-02-02	10.34	12.16	10.34	12.06	450929
2010-02-03	12.64	13.57	12.50	12.85	573472
2010-02-04	12.72	12.97	12.65	12.81	382117
2010-02-05	12.93	13.10	12.22	12.52	446733
2010-02-08	12.40	13.00	12.06	12.94	289934
2010-02-09	13.00	13.38	12.78	13.12	273149
2010-02-10	13.07	13.22	12.77	13.11	204236
2010-02-11	13.03	13.33	12.82	13.31	251233
2010-02-12	13.09	13.50	12.89	13.39	288842
2010-02-16	13.56	13.70	13.10	13.70	124148
2010-02-17	13.73	13.95	13.54	13.68	112295
2010-02-18	13.62	13.85	13.33	13.65	93345
2010-02-19	13.62	13.81	13.33	13.70	99581
2010-02-22	13.74	13.77	13.35	13.63	102713
2010-02-23	13.63	13.63	12.88	13.40	123428
2010-02-24	13.54	13.61	12.89	13.23	133693
2010-02-25	12.88	13.28	12.85	13.26	110452
2010-02-26	13.24	13.36	12.80	12.85	183348
2010-03-01	12.91	13.29	12.88	13.20	139562
2010-03-02	13.28	13.44	13.00	13.20	109151
2010-03-03	13.21	13.63	13.07	13.49	130056
2010-03-04	13.48	13.65	13.23	13.47	75315
2010-03-05	13.56	13.94	13.49	13.70	258666
2010-03-08	13.73	13.97	13.46	13.88	144351
2010-03-09	13.83	14.96	13.63	14.31	274735
2010-03-10	14.28	14.97	14.28	14.76	142861
2010-03-11	14.64	14.84	14.50	14.74	94961
2010-03-12	14.80	14.84	14.46	14.60	109101
2010-03-15	14.62	14.73	14.38	14.65	132269
2010-03-16	14.80	15.21	14.72	15.17	123323
2010-03-17	15.18	15.54	15.02	15.11	158621
2010-03-18	15.12	15.24	14.84	14.86	179103
2010-03-19	15.00	15.00	14.10	14.56	319893
2010-03-22	14.37	14.91	14.30	14.81	119654
2010-03-23	14.86	15.16	14.64	15.03	131175
2010-03-24	15.07	15.25	14.83	14.92	121837
2010-03-25	15.09	15.34	14.85	14.99	139930
2010-03-26	15.08	15.32	14.82	15.06	155340
2010-03-29	15.10	15.23	14.85	14.93	90234
2010-03-30	14.92	15.09	14.67	14.78	93053
2010-03-31	14.67	15.00	14.59	14.65	122963
2010-04-01	14.74	15.25	14.43	14.65	114515
2010-04-05	14.78	15.04	14.62	15.01	79223
2010-04-06	14.88	15.09	14.83	14.91	64375
2010-04-07	14.88	14.99	14.52	14.66	141845
2010-04-08	14.60	14.90	14.50	14.77	90070
2010-04-09	14.81	15.02	14.69	14.88	74579
2010-04-12	14.94	14.99	14.74	14.80	88399
2010-04-13	14.72	14.79	14.44	14.57	98313
2010-04-14	14.71	16.05	14.71	15.96	244034
2010-04-15	15.98	16.05	15.62	15.98	108638
2010-04-16	15.94	15.95	15.27	15.55	232366
2010-04-19	15.48	15.71	14.64	15.41	141207
2010-04-20	15.55	16.22	15.38	16.17	71171
2010-04-21	16.25	16.55	16.07	16.55	203384
2010-04-22	16.30	17.47	16.21	17.29	133765
2010-04-23	17.28	17.62	17.08	17.50	334667
2010-04-26	17.55	18.00	17.55	17.64	296753
2010-04-27	17.52	17.69	16.70	16.81	306064
2010-04-28	16.87	16.87	15.01	15.25	630019
2010-04-29	15.66	15.89	14.82	15.87	332300
2010-04-30	16.03	16.32	15.48	15.60	403846
2010-05-03	15.72	17.17	15.71	16.95	390540
2010-05-04	16.51	16.60	15.54	15.74	306201
2010-05-05	15.45	15.59	14.51	14.56	303293
2010-05-06	14.42	14.62	11.70	13.59	261138
2010-05-07	13.59	13.60	11.42	11.80	642945
2010-05-10	12.49	14.51	12.38	14.40	431397
2010-05-11	14.08	14.87	13.46	13.95	428611
2010-05-12	13.99	14.77	13.88	14.55	169764
2010-05-13	14.42	14.46	13.33	13.45	252984
2010-05-14	13.23	13.34	12.52	13.05	325533
2010-05-17	13.23	13.79	12.29	13.11	214185
2010-05-18	13.38	13.62	12.29	12.44	364680
2010-05-19	12.33	12.79	11.70	12.17	210748
2010-05-20	11.62	11.91	11.00	11.24	461951
2010-05-21	10.87	11.78	10.75	11.63	374036
2010-05-24	11.58	12.01	11.39	11.42	152216
2010-05-25	11.02	11.86	10.87	11.71	288482
2010-05-26	11.90	12.43	11.56	11.72	191714
2010-05-27	12.22	12.49	11.84	12.45	135266
2010-05-28	12.44	12.49	11.60	11.84	160542
2010-06-01	11.48	11.84	11.00	11.01	177740
2010-06-02	11.15	11.53	11.00	11.41	112660
2010-06-03	11.55	11.74	11.21	11.40	109637
2010-06-04	11.14	11.15	10.73	10.76	271945
2010-06-07	10.80	11.09	10.21	10.22	184334
2010-06-08	10.27	10.44	9.93	10.20	233194
2010-06-09	10.32	10.45	9.85	10.02	249797
2010-06-10	10.32	10.95	10.06	10.92	213205
2010-06-11	10.71	11.04	10.52	10.87	95071
2010-06-14	11.05	11.37	10.69	10.74	98808
2010-06-15	10.87	11.60	10.74	11.54	167990
2010-06-16	11.28	11.88	11.04	11.51	135357
2010-06-17	11.66	11.71	10.95	11.11	121217
2010-06-18	11.32	11.50	10.52	11.50	776372
2010-06-21	11.82	11.90	10.58	10.69	170842
2010-06-22	10.62	11.09	10.43	10.46	211347
2010-06-23	10.47	10.75	10.26	10.58	239071
2010-06-24	10.48	11.16	10.48	10.77	140011
2010-06-25	10.83	10.85	10.51	10.59	283480
2010-06-28	10.57	11.00	10.55	10.68	85606
2010-06-29	10.56	10.89	9.95	10.08	221834
2010-06-30	10.07	10.28	9.60	9.64	158452
2010-07-01	9.70	9.77	9.00	9.41	249241
2010-07-02	9.51	9.51	8.85	9.05	149837
2010-07-06	9.38	9.40	8.94	9.04	191278
2010-07-07	9.11	9.37	9.01	9.11	257417
2010-07-08	9.26	9.32	8.97	9.26	179877
2010-07-09	9.22	9.64	9.22	9.64	140792
2010-07-12	9.57	9.95	9.57	9.86	259787
2010-07-13	10.00	10.46	9.99	10.41	350937
2010-07-14	10.28	10.55	10.10	10.29	216536
2010-07-15	10.28	10.37	9.80	10.23	177526
2010-07-16	10.07	10.21	9.53	9.67	298313
2010-07-19	9.68	9.78	9.09	9.23	170350
2010-07-20	8.99	9.75	8.95	9.64	229988
2010-07-21	9.75	9.93	9.33	9.40	168965
2010-07-22	9.66	9.78	9.48	9.61	373927
2010-07-23	9.52	10.13	9.28	10.09	159202
2010-07-26	10.14	10.70	9.95	10.67	109691
2010-07-27	10.80	10.90	10.44	10.53	217456
2010-07-28	10.43	10.44	9.78	10.10	277430
2010-07-29	10.22	10.46	9.84	10.20	159840
2010-07-30	9.97	10.69	9.75	10.55	269039
2010-08-02	10.82	11.08	10.51	10.80	148447
2010-08-03	10.71	10.71	10.13	10.25	251478
2010-08-04	10.36	10.60	10.15	10.45	224795
2010-08-05	10.33	10.33	10.05	10.17	139622
2010-08-06	9.95	10.36	9.87	10.30	216210
2010-08-09	10.39	10.74	10.22	10.61	127546
2010-08-10	10.40	10.52	10.15	10.32	264775
2010-08-11	10.02	10.09	9.79	9.99	233776
2010-08-12	9.72	10.05	9.72	10.01	277117
2010-08-13	9.97	10.15	9.82	9.95	195623
2010-08-16	9.83	10.14	9.75	9.89	132683
2010-08-17	10.05	10.12	9.74	10.02	365256
2010-08-18	10.03	10.37	9.84	10.18	166557
2010-08-19	10.10	10.10	9.80	9.89	207619
2010-08-20	9.74	9.79	9.41	9.69	202389
2010-08-23	9.79	9.83	9.45	9.50	138171
2010-08-24	9.30	9.65	9.05	9.38	279347
2010-08-25	9.28	9.75	9.27	9.74	157411
2010-08-26	9.77	9.78	9.45	9.52	156841
2010-08-27	9.69	9.84	9.47	9.84	150255
2010-08-30	9.78	9.85	9.49	9.49	67141
2010-08-31	9.50	9.71	9.32	9.43	81389
2010-09-01	9.68	9.94	9.53	9.94	139819
2010-09-02	10.00	10.40	9.95	10.38	185661
2010-09-03	10.59	10.76	10.38	10.76	143223
2010-09-07	10.64	10.82	10.29	10.70	189781
2010-09-08	10.77	11.08	10.74	10.79	71638
2010-09-09	11.05	11.13	10.69	11.02	111800
2010-09-10	11.11	11.40	11.01	11.11	86920
2010-09-13	11.29	11.50	11.13	11.43	160544
2010-09-14	11.40	11.46	11.18	11.35	82238
2010-09-15	11.28	11.28	10.97	11.05	177876
2010-09-16	10.98	10.98	10.18	10.33	131764
2010-09-17	10.46	10.67	9.82	10.25	536861
2010-09-20	10.27	11.29	10.12	11.21	228619
2010-09-21	11.34	11.47	10.95	11.00	88670
2010-09-22	10.97	11.03	10.48	10.78	130556
2010-09-23	10.64	10.87	10.11	10.15	108961
2010-09-24	10.38	11.00	10.20	10.96	79910
2010-09-27	10.98	10.98	10.46	10.73	56494
2010-09-28	10.80	10.85	10.39	10.62	139990
2010-09-29	10.53	10.56	10.32	10.39	93851
2010-09-30	10.50	10.52	10.09	10.37	105243
2010-10-01	10.48	10.57	10.16	10.44	62272
2010-10-04	10.42	10.54	10.05	10.22	250970
2010-10-05	10.37	10.46	10.18	10.34	117756
2010-10-06	10.29	10.49	10.26	10.41	55704
2010-10-07	10.54	10.54	10.18	10.38	64545
2010-10-08	10.39	10.83	10.30	10.75	58100
2010-10-11	10.75	10.97	10.60	10.69	72468
2010-10-12	10.62	10.72	10.34	10.57	61444
2010-10-13	10.62	10.92	10.42	10.73	152370
2010-10-14	10.70	10.84	10.43	10.68	77995
2010-10-15	10.85	10.89	10.42	10.42	116859
2010-10-18	10.43	10.74	10.43	10.65	57274
2010-10-19	10.47	11.19	10.44	10.56	118524
2010-10-20	10.65	10.82	10.46	10.57	64832
2010-10-21	10.67	10.82	10.45	10.60	78711
2010-10-22	10.63	10.74	10.56	10.66	52792
2010-10-25	10.82	11.50	10.82	11.06	129600
2010-10-26	10.92	10.93	10.52	10.62	123863
2010-10-27	10.53	10.69	10.36	10.64	153418
2010-10-28	10.70	10.75	10.40	10.64	134325
2010-10-29	10.60	10.77	10.43	10.58	135185
2010-11-01	10.65	10.75	10.42	10.68	194163
2010-11-02	10.78	11.02	10.72	11.02	97155
2010-11-03	11.00	11.01	10.54	10.87	59160
2010-11-04	11.14	11.78	11.10	11.71	151306
2010-11-05	11.75	12.07	11.73	11.95	87445
2010-11-08	11.89	12.10	11.75	12.02	30313
2010-11-09	12.11	12.57	11.94	12.03	76552
2010-11-10	12.08	12.46	11.89	12.45	64994
2010-11-11	12.27	12.45	12.20	12.43	51666
2010-11-12	12.25	12.47	12.07	12.12	65487
2010-11-15	12.21	12.30	11.77	11.79	53681
2010-11-16	11.64	11.76	11.24	11.57	97293
2010-11-17	11.57	11.57	11.32	11.44	33100
2010-11-18	11.63	11.98	11.43	11.70	104757
2010-11-19	11.70	11.70	11.48	11.67	67403
2010-11-22	11.56	11.61	11.34	11.55	92631
2010-11-23	11.35	11.44	10.88	11.19	194649
2010-11-24	11.35	11.53	11.13	11.42	119786
2010-11-26	11.30	11.35	11.12	11.20	14170
2010-11-29	11.07	11.64	10.98	11.46	96954
2010-11-30	11.29	11.59	11.11	11.53	112730
2010-12-01	11.82	11.99	11.63	11.83	129737
2010-12-02	11.88	12.36	11.75	12.26	60414
2010-12-03	12.15	12.52	11.95	12.47	163106
2010-12-06	12.43	12.66	12.29	12.57	67296
2010-12-07	12.81	12.93	12.52	12.71	74835
2010-12-08	12.76	12.78	12.48	12.63	38904
2010-12-09	12.78	12.88	12.44	12.79	69822
2010-12-10	12.85	13.28	12.58	13.08	165061
2010-12-13	13.19	13.32	13.14	13.26	64440
2010-12-14	13.35	13.61	13.11	13.15	89838
2010-12-15	13.09	13.44	13.09	13.16	79652
2010-12-16	13.19	13.46	13.18	13.46	58564
2010-12-17	13.42	14.45	13.35	14.42	349837
2010-12-20	14.43	15.16	14.24	14.85	253127
2010-12-21	14.95	15.26	14.74	15.20	109620
2010-12-22	15.31	15.74	15.07	15.64	169952
2010-12-23	15.63	15.73	15.19	15.41	210844
2010-12-27	15.53	16.24	15.53	16.17	318231
2010-12-28	16.24	16.30	15.84	16.22	190767
2010-12-29	16.30	16.30	15.70	15.77	157035
2010-12-30	15.68	16.02	15.56	15.94	184958
2010-12-31	15.94	15.94	15.31	15.38	119976
2011-01-03	15.65	16.30	15.65	15.92	151928
2011-01-04	16.00	16.00	15.20	15.43	157043
2011-01-05	15.45	15.74	15.35	15.69	135788
2011-01-06	15.70	15.96	15.64	15.93	125230
2011-01-07	16.02	16.51	15.70	16.48	105572
2011-01-10	16.42	16.70	16.21	16.67	185070
2011-01-11	16.82	17.22	16.40	16.46	133591
2011-01-12	16.65	16.79	16.24	16.27	93512
2011-01-13	16.22	16.76	15.91	16.74	76822
2011-01-14	16.73	17.50	16.70	17.18	147950
2011-01-18	17.12	17.17	15.87	16.03	188543
2011-01-19	15.92	15.95	15.07	15.14	193854
2011-01-20	15.01	15.45	14.77	14.94	177686
2011-01-21	15.04	15.13	14.72	15.00	142623
2011-01-24	14.80	15.56	14.80	15.45	114444
2011-01-25	15.28	15.50	14.60	14.89	115624
2011-01-26	14.92	15.68	14.70	15.60	127878
2011-01-27	15.57	15.71	14.86	15.22	77530
2011-01-28	15.16	15.31	14.53	14.71	155915
2011-01-31	14.78	15.02	14.35	14.66	85089
2011-02-01	14.79	15.42	14.75	15.36	98660
2011-02-02	15.34	15.49	14.88	15.14	67233
2011-02-03	15.03	15.09	13.98	14.02	106394
2011-02-04	14.05	14.05	13.35	13.47	105312
2011-02-07	13.47	14.08	13.39	13.96	63215
2011-02-08	13.88	14.46	13.68	14.18	93512
2011-02-09	14.07	14.67	13.68	13.80	113353
2011-02-10	13.69	13.88	13.31	13.57	74090
2011-02-11	13.46	14.37	13.43	14.12	225662
2011-02-14	14.10	14.11	13.65	13.71	48080
2011-02-15	13.67	13.86	13.27	13.32	93378
2011-02-16	13.42	14.01	13.42	13.66	106539
2011-02-17	13.65	14.19	13.60	13.84	107740
2011-02-18	13.92	14.01	13.65	13.78	65539
2011-02-22	13.55	13.67	13.15	13.25	117676
2011-02-23	13.32	13.54	12.91	12.93	135272
2011-02-24	12.91	13.14	12.59	13.07	267592
2011-02-25	13.18	13.66	13.02	13.59	104858
2011-02-28	13.69	13.72	13.19	13.35	73285
2011-03-01	13.41	13.41	12.58	12.72	144678
2011-03-02	12.67	13.61	12.67	13.29	183015
2011-03-03	13.46	13.75	13.38	13.63	96747
2011-03-04	13.62	13.75	13.29	13.40	95496
2011-03-07	13.49	13.63	13.17	13.27	91209
2011-03-08	13.31	14.31	13.31	14.02	129157
2011-03-09	14.00	14.37	13.65	14.25	124499
2011-03-10	14.00	14.30	13.96	14.19	141548
2011-03-11	14.04	14.25	13.89	13.98	68803
2011-03-14	13.68	13.89	13.46	13.61	53259
2011-03-15	13.14	14.03	13.00	13.92	87972
2011-03-16	13.78	14.23	13.55	13.95	136899
2011-03-17	14.28	14.28	13.49	13.56	74094
2011-03-18	13.67	13.91	13.49	13.84	151383
2011-03-21	14.11	14.28	13.92	14.28	45771
2011-03-22	14.28	14.35	13.90	13.97	30952
2011-03-23	13.98	14.12	13.42	14.02	62118
2011-03-24	14.18	14.19	13.73	13.76	78308
2011-03-25	13.92	14.96	13.92	14.95	104023
2011-03-28	15.04	15.39	14.84	15.12	102128
2011-03-29	15.15	15.15	14.56	14.86	66703
2011-03-30	14.99	15.51	14.82	15.02	157492
2011-03-31	15.02	15.03	14.60	14.99	131945
2011-04-01	15.12	15.13	14.02	14.50	172146
2011-04-04	14.51	14.86	14.49	14.79	83427
2011-04-05	14.62	14.98	14.60	14.77	60025
2011-04-06	14.85	14.89	14.44	14.78	28234
2011-04-07	14.77	14.92	14.58	14.70	35533
2011-04-08	14.83	14.83	14.10	14.12	57281
2011-04-11	14.18	14.44	14.02	14.15	75205
2011-04-12	13.98	14.19	13.75	13.86	56788
2011-04-13	13.97	13.97	13.25	13.41	70252
2011-04-14	13.22	13.54	13.12	13.51	64652
2011-04-15	13.48	13.92	13.38	13.87	73459
2011-04-18	13.57	13.73	13.44	13.65	39046
2011-04-19	13.73	14.04	13.73	13.92	62928
2011-04-20	14.22	14.82	13.97	14.21	89923
2011-04-21	14.20	14.20	13.49	13.72	86834
2011-04-25	13.66	14.14	13.50	14.03	22282
2011-04-26	14.16	14.46	13.86	13.89	126981
2011-04-27	13.86	13.93	13.17	13.57	89041
2011-04-28	13.47	13.84	12.80	13.15	179908
2011-04-29	13.19	13.47	12.94	13.29	119394
2011-05-02	13.33	13.54	12.80	12.97	254238
2011-05-03	12.90	13.14	12.07	12.22	113052
2011-05-04	12.21	12.63	12.15	12.50	91974
2011-05-05	12.40	12.92	12.39	12.49	61078
2011-05-06	12.73	12.80	12.34	12.36	45145
2011-05-09	12.31	12.75	12.28	12.61	61190
2011-05-10	12.71	12.78	12.39	12.73	65107
2011-05-11	12.65	12.70	12.11	12.22	85045
2011-05-12	12.13	12.48	12.02	12.44	45083
2011-05-13	12.48	12.64	12.14	12.55	83210
2011-05-16	12.40	12.71	12.36	12.40	83733
2011-05-17	12.25	12.25	11.52	12.00	83350
2011-05-18	12.04	12.16	11.95	12.06	32964
2011-05-19	12.17	12.51	12.01	12.48	68806
2011-05-20	12.42	12.53	12.10	12.29	51419
2011-05-23	12.03	12.22	11.95	11.99	37368
2011-05-24	12.07	12.15	11.89	11.91	47386
2011-05-25	11.88	12.32	11.78	12.17	42308
2011-05-26	12.10	12.48	12.08	12.36	39337
2011-05-27	12.40	12.66	12.35	12.56	40551
2011-05-31	12.72	12.72	12.24	12.57	126402
2011-06-01	12.51	12.51	11.88	11.93	181257
2011-06-02	11.92	12.30	11.87	12.24	64840
2011-06-03	11.99	12.16	11.92	12.00	65442
2011-06-06	12.00	12.23	11.84	12.00	121276
2011-06-07	12.08	12.21	11.87	11.88	71013
2011-06-08	11.82	11.83	11.57	11.76	64858
2011-06-09	11.80	12.09	11.67	11.71	31049
2011-06-10	11.59	11.80	11.47	11.58	60180
2011-06-13	11.61	11.61	11.33	11.39	54978
2011-06-14	11.55	11.68	11.40	11.49	71077
2011-06-15	11.35	11.70	11.21	11.35	64230
2011-06-16	11.40	11.75	11.30	11.55	43497
2011-06-17	11.64	11.71	11.13	11.16	215570
2011-06-20	11.19	11.50	11.09	11.21	93480
2011-06-21	11.31	11.45	11.13	11.27	135429
2011-06-22	11.20	11.54	11.14	11.15	59769
2011-06-23	10.99	11.65	10.99	11.60	69305
2011-06-24	11.61	11.87	11.46	11.61	129640
2011-06-27	11.61	11.83	11.52	11.68	76266
2011-06-28	11.75	12.07	11.55	12.07	49055
2011-06-29	12.05	12.20	11.65	11.99	86026
2011-06-30	12.01	12.31	11.75	12.26	132514
2011-07-01	12.13	12.65	11.97	12.50	94373
2011-07-05	12.48	12.49	12.14	12.33	64270
2011-07-06	12.35	12.74	12.31	12.52	58849
2011-07-07	12.66	13.05	12.57	12.87	53076
2011-07-08	12.69	12.69	12.41	12.60	103696
2011-07-11	12.41	12.49	12.15	12.25	59761
2011-07-12	12.18	12.73	12.18	12.58	57392
2011-07-13	12.67	13.06	12.53	12.62	73534
2011-07-14	12.68	12.87	11.88	11.91	144273
2011-07-15	12.97	12.97	11.79	12.17	83084
2011-07-18	12.06	12.25	11.64	11.87	118317
2011-07-19	12.01	12.58	12.01	12.41	84634
2011-07-20	12.40	12.44	12.26	12.30	18529
2011-07-21	12.33	12.57	12.33	12.49	30527
2011-07-22	12.52	12.52	12.12	12.33	70820
2011-07-25	12.16	12.39	12.12	12.18	25119
2011-07-26	12.17	12.17	11.97	12.03	25406
2011-07-27	11.96	11.97	11.60	11.63	72656
2011-07-28	11.58	12.09	11.00	11.35	97673
2011-07-29	11.16	11.63	11.16	11.30	99221
2011-08-01	11.43	11.43	10.90	10.99	95130
2011-08-02	10.91	11.02	10.63	10.63	81959
2011-08-03	10.62	10.71	10.26	10.60	100428
2011-08-04	10.43	10.46	10.00	10.06	152554
2011-08-05	10.22	10.22	9.23	9.65	208500
2011-08-08	9.32	9.51	8.02	8.07	266002
2011-08-09	8.25	8.33	7.30	8.31	346043
2011-08-10	8.11	8.14	7.06	7.21	290324
2011-08-11	7.21	7.41	6.90	7.18	179332
2011-08-12	7.23	7.51	6.69	6.82	124777
2011-08-15	6.94	7.33	6.85	7.29	217810
2011-08-16	7.18	7.67	7.05	7.33	115585
2011-08-17	7.39	7.50	7.00	7.15	53932
2011-08-18	6.97	6.97	6.53	6.63	98481
2011-08-19	6.47	6.96	6.20	6.25	79836
2011-08-22	6.50	6.64	6.17	6.21	75793
2011-08-23	6.28	6.62	6.18	6.56	91453
2011-08-24	6.60	7.10	6.48	7.02	88761
2011-08-25	7.11	7.25	6.78	7.08	57601
2011-08-26	7.03	7.76	6.78	7.63	101601
2011-08-29	7.70	8.14	7.68	8.08	84256
2011-08-30	8.05	8.31	7.81	8.25	84711
2011-08-31	8.32	8.48	8.03	8.24	80522
2011-09-01	8.23	8.58	7.74	7.86	111933
2011-09-02	7.63	7.65	7.05	7.11	70876
2011-09-06	6.83	7.22	6.82	7.09	47005
2011-09-07	7.24	7.84	7.07	7.68	97519
2011-09-08	7.64	7.74	7.09	7.16	51670
2011-09-09	7.06	7.23	6.75	6.85	96506
2011-09-12	6.72	7.35	6.72	7.29	57229
2011-09-13	7.36	7.59	7.10	7.24	70149
2011-09-14	7.33	7.71	7.05	7.50	58887
2011-09-15	7.60	7.63	7.22	7.61	40516
2011-09-16	7.62	7.64	7.35	7.63	124551
2011-09-19	7.47	7.62	7.38	7.45	27947
2011-09-20	7.51	7.73	7.22	7.23	65758
2011-09-21	7.26	7.51	6.80	6.83	107651
2011-09-22	6.59	6.76	6.30	6.40	129892
2011-09-23	6.43	6.69	6.30	6.38	79498
2011-09-26	6.40	6.77	6.28	6.77	84901
2011-09-27	6.96	7.02	6.48	6.58	74341
2011-09-28	6.59	6.63	6.05	6.06	77129
2011-09-29	6.24	6.54	5.85	6.20	117532
2011-09-30	6.04	6.15	6.00	6.01	83144
2011-10-03	5.96	6.10	5.50	5.54	149883
2011-10-04	5.51	5.58	5.13	5.53	162287
2011-10-05	5.59	5.79	5.37	5.40	201843
2011-10-06	5.38	5.72	5.22	5.66	237742
2011-10-07	5.69	5.77	5.21	5.38	102978
2011-10-10	5.48	5.58	5.39	5.58	131649
2011-10-11	5.49	5.61	5.40	5.50	101765
2011-10-12	5.56	5.87	5.52	5.77	86615
2011-10-13	5.70	5.80	5.38	5.50	95228
2011-10-14	5.59	5.59	5.39	5.55	86215
2011-10-17	5.50	5.51	5.08	5.13	117418
2011-10-18	5.17	5.76	5.10	5.53	183386
2011-10-19	5.51	6.00	5.42	5.82	412628
2011-10-20	5.82	6.01	5.70	6.00	162156
2011-10-21	6.13	6.50	6.06	6.48	340734
2011-10-24	6.58	7.45	6.49	7.37	210889
2011-10-25	7.29	7.29	7.00	7.09	125247
2011-10-26	7.21	7.39	7.10	7.38	190402
2011-10-27	6.56	8.69	6.55	8.20	203495
2011-10-28	8.20	8.41	8.09	8.20	172009
2011-10-31	8.17	8.17	7.43	7.47	144786
2011-11-01	7.02	7.56	6.84	7.21	183522
2011-11-02	7.34	7.47	7.10	7.21	164664
2011-11-03	7.26	7.51	6.84	7.50	149396
2011-11-04	7.37	7.48	7.25	7.40	145109
2011-11-07	7.35	7.75	7.18	7.71	188326
2011-11-08	7.89	8.59	7.81	8.47	294223
2011-11-09	8.13	8.77	7.99	8.11	236101
2011-11-10	8.23	8.62	8.20	8.53	263190
2011-11-11	8.56	9.16	8.52	8.99	121723
2011-11-14	8.92	8.97	8.51	8.64	77988
2011-11-15	8.55	8.90	8.32	8.80	138221
2011-11-16	8.64	9.19	8.53	9.05	138583
2011-11-17	9.08	9.21	8.64	8.75	126744
2011-11-18	8.77	8.78	8.27	8.43	223564
2011-11-21	8.13	8.61	8.10	8.48	179585
2011-11-22	8.45	8.60	7.95	8.19	145976
2011-11-23	8.02	8.07	7.58	7.75	99577
2011-11-25	7.68	8.02	7.66	7.70	52781
2011-11-28	8.12	8.29	7.80	7.95	91022
2011-11-29	7.97	8.08	7.77	7.90	99862
2011-11-30	8.33	9.07	8.33	9.04	337071
2011-12-01	9.03	9.26	8.82	9.09	135396
2011-12-02	9.28	9.28	8.85	9.01	154693
2011-12-05	9.20	9.20	8.90	9.06	100059
2011-12-06	9.03	9.55	8.99	9.44	191749
2011-12-07	9.37	10.06	9.37	9.94	188354
2011-12-08	9.79	10.00	9.61	9.73	162043
2011-12-09	9.79	10.22	9.51	10.13	214119
2011-12-12	9.92	10.05	9.55	9.81	147548
2011-12-13	9.96	10.09	9.55	9.67	148973
2011-12-14	9.52	9.60	8.66	8.94	178704
2011-12-15	9.10	9.29	8.95	9.10	98907
2011-12-16	9.16	9.60	8.96	9.24	218928
2011-12-19	9.38	9.67	8.86	8.88	246747
2011-12-20	9.17	10.04	9.17	10.03	197732
2011-12-21	9.99	10.45	9.68	10.31	197004
2011-12-22	10.34	10.48	9.96	9.97	91519
2011-12-23	10.06	10.29	9.82	10.15	90604
2011-12-27	10.05	10.31	10.05	10.09	38634
2011-12-28	10.07	10.07	9.54	9.58	61651
2011-12-29	9.68	10.35	9.68	10.22	84457
2011-12-30	10.16	10.17	9.59	9.60	81463
2012-01-03	9.98	10.04	9.54	9.59	196194
2012-01-04	9.52	9.66	9.27	9.62	238744
2012-01-05	9.51	10.00	9.20	9.93	141324
2012-01-06	9.89	10.04	9.63	9.84	88624
2012-01-09	9.94	10.06	9.71	9.73	223096
2012-01-10	9.93	10.10	9.87	9.90	105153
2012-01-11	9.92	11.22	9.84	10.92	228895
2012-01-12	10.99	11.05	10.48	10.85	132891
2012-01-13	10.65	10.70	10.13	10.67	162289
2012-01-17	10.86	10.94	10.18	10.43	142998
2012-01-18	10.43	11.62	10.30	11.47	157417
2012-01-19	11.50	11.70	11.20	11.45	142324
2012-01-20	11.43	11.70	11.35	11.49	120810
2012-01-23	11.45	11.54	10.59	10.83	93567
2012-01-24	10.71	11.35	10.47	11.24	127458
2012-01-25	11.25	11.87	10.94	11.68	122498
2012-01-26	11.76	11.93	11.27	11.46	76941
2012-01-27	11.37	12.09	11.37	12.00	118591
2012-01-30	11.81	11.87	11.19	11.24	137814
2012-01-31	11.31	11.59	10.87	11.35	207710
2012-02-01	11.52	12.32	11.50	12.08	180043
2012-02-02	12.04	12.04	11.00	11.47	176531
2012-02-03	11.85	12.78	11.78	12.50	180759
2012-02-06	12.39	12.95	12.32	12.56	95996
2012-02-07	12.50	12.66	12.36	12.59	147115
2012-02-08	12.33	12.44	11.89	12.23	148458
2012-02-09	12.26	13.20	12.22	12.99	140713
2012-02-10	12.74	13.19	12.68	12.95	160316
2012-02-13	13.10	13.41	12.83	13.35	150545
2012-02-14	13.34	13.45	13.03	13.29	88768
2012-02-15	13.40	13.72	13.19	13.32	157019
2012-02-16	13.36	13.61	13.07	13.24	138085
2012-02-17	13.29	13.37	13.06	13.11	85866
2012-02-21	13.00	13.28	12.46	12.70	103266
2012-02-22	12.70	12.78	11.74	11.92	186551
2012-02-23	11.93	12.56	11.82	12.52	104384
2012-02-24	12.57	12.66	12.07	12.11	92969
2012-02-27	11.95	12.48	11.57	12.23	133512
2012-02-28	12.19	12.19	11.57	11.90	209025
2012-02-29	11.97	12.54	11.68	12.11	258033
2012-03-01	12.22	12.39	11.72	11.80	74790
2012-03-02	11.76	11.83	11.40	11.51	109535
2012-03-05	11.42	11.75	11.16	11.26	99773
2012-03-06	11.02	11.08	10.42	10.87	224768
2012-03-07	10.87	11.92	10.86	11.74	197150
2012-03-08	11.84	12.18	11.70	12.11	112647
2012-03-09	12.14	13.64	12.14	12.95	407095
2012-03-12	12.95	12.99	12.69	12.82	219978
2012-03-13	12.95	13.47	12.62	13.36	262793
2012-03-14	13.38	13.55	13.22	13.24	48294
2012-03-15	13.28	13.85	13.17	13.80	71891
2012-03-16	13.77	13.89	13.47	13.83	154081
2012-03-19	13.72	13.99	13.22	13.25	126050
2012-03-20	13.05	13.06	12.38	12.68	113141
2012-03-21	12.78	12.97	12.43	12.50	72947
2012-03-22	12.29	12.61	12.04	12.40	121118
2012-03-23	13.05	13.05	11.75	12.43	220651
2012-03-26	12.68	12.91	12.40	12.53	121428
2012-03-27	12.60	13.50	12.60	12.92	123192
2012-03-28	12.93	12.95	12.50	12.70	43881
2012-03-29	12.54	12.68	12.23	12.62	54812
2012-03-30	12.78	12.78	12.26	12.36	76487
2012-04-02	12.35	12.39	12.10	12.38	97606
2012-04-03	12.39	12.45	12.12	12.35	86928
2012-04-04	12.13	12.34	11.96	12.30	85367
2012-04-05	12.24	12.49	12.16	12.34	107571
2012-04-09	11.97	12.43	11.85	12.17	104550
2012-04-10	12.17	12.27	11.61	11.75	165445
2012-04-11	11.95	12.42	11.95	12.22	86340
2012-04-12	12.20	12.63	12.10	12.54	101619
2012-04-13	12.42	12.43	12.06	12.29	90688
2012-04-16	12.44	12.91	12.16	12.48	105507
2012-04-17	12.65	13.21	12.38	12.41	149935
2012-04-18	12.27	12.38	12.15	12.17	151889
2012-04-19	12.14	12.21	11.68	11.76	116553
2012-04-20	11.94	12.50	11.80	12.18	104227
2012-04-23	11.90	11.90	11.32	11.36	119669
2012-04-24	11.37	12.09	11.25	11.89	142987
2012-04-25	12.04	12.74	12.04	12.61	129764
2012-04-26	12.64	13.89	12.64	13.70	329368
2012-04-27	13.73	14.23	13.64	14.00	404938
2012-04-30	14.00	14.01	13.22	13.30	105560
2012-05-01	13.29	13.80	12.93	13.39	137694
2012-05-02	13.27	14.29	13.23	13.90	171305
2012-05-03	13.90	13.90	13.52	13.72	123001
2012-05-04	13.64	13.97	13.45	13.75	126697
2012-05-07	13.62	14.07	13.59	13.84	184766
2012-05-08	13.66	13.90	13.31	13.69	205263
2012-05-09	13.48	14.32	13.40	14.19	342548
2012-05-10	14.41	14.65	14.03	14.20	223430
2012-05-11	14.01	14.42	14.01	14.35	138913
2012-05-14	14.13	15.09	14.13	14.52	523856
2012-05-15	14.48	15.27	14.36	14.94	351220
2012-05-16	15.09	15.62	14.83	15.29	419815
2012-05-17	15.40	15.50	14.72	14.82	505490
2012-05-18	14.77	14.79	14.33	14.55	310822
2012-05-21	14.57	14.94	14.04	14.75	234227
2012-05-22	14.90	15.50	14.68	14.87	408766
2012-05-23	14.73	15.09	14.47	14.93	259778
2012-05-24	15.28	15.78	14.81	15.55	381376
2012-05-25	15.68	15.89	15.10	15.35	335228
2012-05-29	15.57	16.63	15.57	16.59	468058
2012-05-30	16.15	16.15	14.40	14.50	840045
2012-05-31	14.47	15.02	14.06	15.02	437850
2012-06-01	14.39	14.60	13.30	13.51	570961
2012-06-04	13.53	13.83	12.67	12.69	263168
2012-06-05	12.66	13.73	12.56	13.44	272370
2012-06-06	13.58	14.49	13.58	13.87	305758
2012-06-07	14.11	14.39	13.57	13.97	228706
2012-06-08	13.93	14.44	13.41	14.21	102781
2012-06-11	14.45	14.45	12.94	12.98	178717
2012-06-12	13.07	13.31	12.79	13.15	90198
2012-06-13	13.12	13.13	12.24	12.40	533909
2012-06-14	12.46	13.47	12.46	13.44	238959
2012-06-15	13.51	14.60	13.30	13.92	1098023
2012-06-18	13.85	14.67	13.54	14.57	339212
2012-06-19	14.70	15.23	14.64	15.00	230972
2012-06-20	15.04	15.04	14.27	14.51	126588
2012-06-21	14.46	14.85	14.25	14.36	237873
2012-06-22	14.43	14.58	14.15	14.42	198545
2012-06-25	14.10	14.31	13.70	13.93	212993
2012-06-26	14.05	15.55	14.05	15.22	343186
2012-06-27	15.49	16.58	15.49	16.02	390665
2012-06-28	15.84	16.50	15.74	16.46	291906
2012-06-29	16.80	17.56	16.78	17.32	449118
2012-07-02	17.34	18.04	17.12	17.97	220314
2012-07-03	18.01	18.01	17.75	18.01	83222
2012-07-05	18.00	18.24	17.70	18.23	174974
2012-07-06	17.92	18.12	17.68	18.01	157900
2012-07-09	18.02	18.49	17.91	18.41	163866
2012-07-10	18.56	18.62	17.44	17.63	93767
2012-07-11	17.69	17.87	17.14	17.41	141381
2012-07-12	17.19	17.88	17.01	17.64	159923
2012-07-13	17.78	18.61	17.78	18.26	97848
2012-07-16	18.09	18.44	17.72	18.06	63605
2012-07-17	18.16	18.21	17.72	17.89	67586
2012-07-18	17.80	18.42	17.50	17.62	86102
2012-07-19	17.79	18.02	16.66	16.71	164708
2012-07-20	16.52	17.03	16.38	16.80	147847
2012-07-23	16.21	17.31	15.79	16.98	113340
2012-07-24	17.03	17.14	16.37	16.66	138201
2012-07-25	16.91	17.13	16.25	16.77	277277
2012-07-26	16.75	17.83	16.75	17.41	238093
2012-07-27	17.62	18.02	17.21	17.60	166886
2012-07-30	17.64	17.99	17.01	17.17	151560
2012-07-31	17.11	17.40	16.42	16.59	184016
2012-08-01	16.83	16.83	16.07	16.17	134463
2012-08-02	16.04	17.26	16.00	16.55	217246
2012-08-03	16.95	17.12	16.34	16.77	117046
2012-08-06	16.78	17.00	16.51	16.75	91028
2012-08-07	17.03	17.77	16.74	17.59	161923
2012-08-08	17.39	17.78	17.19	17.76	156340
2012-08-09	17.79	18.19	17.66	17.93	109999
2012-08-10	17.88	17.90	17.38	17.69	43210
2012-08-13	17.63	18.22	17.28	17.73	83960
2012-08-14	17.96	18.22	17.30	17.48	126585
2012-08-15	17.44	18.00	17.37	17.86	75388
2012-08-16	17.90	18.61	17.70	18.55	99742
2012-08-17	18.62	19.00	18.32	18.92	106026
2012-08-20	18.93	18.93	18.30	18.62	89412
2012-08-21	18.69	18.86	17.83	17.94	124431
2012-08-22	18.10	18.84	18.02	18.70	152580
2012-08-23	18.54	19.06	18.41	18.51	119581
2012-08-24	18.50	19.45	18.50	19.33	358018
2012-08-27	19.42	19.52	18.80	18.89	107223
2012-08-28	18.77	18.94	18.33	18.39	110978
2012-08-29	18.53	18.72	18.39	18.47	90845
2012-08-30	18.27	18.65	18.00	18.48	187918
2012-08-31	18.70	19.39	18.46	19.30	157780
2012-09-04	19.39	19.78	18.75	19.55	134362
2012-09-05	18.35	18.38	17.56	17.63	1199461
2012-09-06	17.98	18.74	17.97	18.38	2356875
2012-09-07	18.51	18.98	18.13	18.79	904966
2012-09-10	18.81	18.99	18.62	18.84	287637
2012-09-11	18.84	19.49	18.84	19.31	229458
2012-09-12	19.52	20.54	19.38	20.12	602295
2012-09-13	20.20	21.11	19.85	20.70	445263
2012-09-14	20.97	21.43	20.60	20.77	495457
2012-09-17	20.70	20.79	20.03	20.19	217693
2012-09-18	20.48	20.62	19.90	20.02	281934
2012-09-19	20.09	20.57	19.95	20.54	225369
2012-09-20	20.31	20.88	20.24	20.69	126270
2012-09-21	21.09	21.99	21.04	21.71	794728
2012-09-24	21.97	21.97	21.09	21.18	176111
2012-09-25	21.41	21.85	20.99	21.05	281278
2012-09-26	21.16	21.25	19.26	19.36	339737
2012-09-27	19.62	19.97	19.32	19.65	199517
2012-09-28	19.54	19.58	19.08	19.34	365104
2012-10-01	19.37	19.61	19.26	19.47	229225
2012-10-02	19.63	19.88	19.27	19.87	232294
2012-10-03	19.88	21.23	19.82	21.19	292582
2012-10-04	21.37	21.91	21.11	21.90	197434
2012-10-05	22.14	22.62	22.00	22.14	193866
2012-10-08	21.90	22.18	21.63	21.99	248182
2012-10-09	22.00	22.08	21.57	21.64	322015
2012-10-10	21.69	22.08	21.61	21.70	93919
2012-10-11	22.09	22.38	21.62	21.73	194162
2012-10-12	21.81	21.83	21.14	21.51	278620
2012-10-15	21.68	22.40	21.33	22.31	110736
2012-10-16	22.65	22.90	22.00	22.14	215951
2012-10-17	22.57	23.71	22.53	23.34	417597
2012-10-18	23.27	23.70	23.15	23.49	249639
2012-10-19	23.34	23.99	22.97	23.51	184571
2012-10-22	23.55	23.91	23.16	23.54	250564
2012-10-23	23.11	23.64	22.74	23.50	220254
2012-10-24	23.70	23.70	22.71	23.23	222551
2012-10-25	23.66	24.13	23.10	23.75	640572
2012-10-26	22.81	23.19	21.80	22.24	492569
2012-10-31	22.50	22.82	22.08	22.25	227216
2012-11-01	22.57	23.13	22.09	23.08	356806
2012-11-02	23.28	23.43	21.93	21.99	352372
2012-11-05	22.23	23.28	22.23	22.60	352452
2012-11-06	23.05	23.12	22.50	22.60	238794
2012-11-07	22.37	22.80	21.70	22.18	595091
2012-11-08	22.28	22.78	21.95	22.65	197979
2012-11-09	22.50	23.00	21.85	22.37	158771
2012-11-12	22.56	22.63	20.62	20.77	263137
2012-11-13	20.41	21.25	20.20	20.79	176607
2012-11-14	20.86	21.00	19.66	19.73	255303
2012-11-15	19.57	20.25	19.18	20.04	584854
2012-11-16	20.09	21.49	19.86	21.38	377105
2012-11-19	21.84	22.40	21.18	21.56	258586
2012-11-20	21.63	22.21	21.49	21.66	386964
2012-11-21	21.86	22.06	21.28	21.43	238430
2012-11-23	21.52	21.87	21.23	21.50	93831
2012-11-26	21.50	22.11	21.35	21.89	554863
2012-11-27	21.86	22.86	21.80	22.36	390697
2012-11-28	22.27	22.48	21.51	22.36	230681
2012-11-29	22.60	22.95	22.29	22.44	224840
2012-11-30	22.50	22.50	21.62	22.01	315714
2012-12-03	22.32	22.65	22.08	22.54	319090
2012-12-04	22.79	22.93	22.03	22.91	341557
2012-12-05	22.93	22.93	20.96	21.10	424150
2012-12-06	21.04	21.34	20.55	21.23	251122
2012-12-07	21.50	21.71	20.47	21.10	209800
2012-12-10	21.30	21.71	21.08	21.70	208046
2012-12-11	21.95	22.37	21.71	22.13	180426
2012-12-12	22.31	22.71	21.91	22.51	212341
2012-12-13	22.54	22.96	22.37	22.76	241709
2012-12-14	22.72	23.14	22.60	23.08	265902
2012-12-17	23.17	24.50	23.07	24.47	549401
2012-12-18	24.77	25.80	24.55	25.45	814019
2012-12-19	25.60	25.67	25.00	25.45	397420
2012-12-20	25.36	25.67	25.15	25.65	301008
2012-12-21	24.91	25.73	24.60	25.66	3577837
2012-12-24	25.52	25.97	24.80	25.74	257144
2012-12-26	25.73	25.76	24.96	25.30	283430
2012-12-27	25.36	25.59	24.08	25.16	380983
2012-12-28	24.96	25.72	24.75	25.33	186008
2012-12-31	25.30	26.76	25.21	26.50	378886
2013-01-02	27.77	28.00	27.06	27.50	479622
2013-01-03	27.54	27.82	26.86	27.13	492777
2013-01-04	27.40	27.51	26.64	26.90	604539
2013-01-07	26.90	27.26	26.25	26.92	663591
2013-01-08	26.97	27.81	26.97	27.61	374480
2013-01-09	27.89	29.07	27.73	28.34	346439
2013-01-10	28.67	28.67	27.51	28.07	215292
2013-01-11	28.11	28.50	26.71	27.37	484321
2013-01-14	27.46	28.08	26.30	26.34	795362
2013-01-15	26.19	27.35	26.08	27.26	324526
2013-01-16	27.24	27.61	27.00	27.32	333791
2013-01-17	27.62	28.47	27.50	28.33	367413
2013-01-18	28.37	28.68	27.77	27.83	420196
2013-01-22	27.79	28.16	27.49	28.15	239336
2013-01-23	28.11	28.37	27.94	28.34	281041
2013-01-24	28.29	28.86	27.72	27.88	289426
2013-01-25	28.13	28.28	27.81	28.28	218047
2013-01-28	28.38	28.70	27.37	27.48	349705
2013-01-29	27.59	28.51	27.57	28.47	283002
2013-01-30	28.53	28.70	27.50	27.71	339138
2013-01-31	27.40	27.65	24.93	27.24	1015488
2013-02-01	27.12	27.57	23.70	23.86	1423603
2013-02-04	23.64	24.45	23.25	23.29	712203
2013-02-05	23.42	24.19	23.10	23.93	605620
2013-02-06	23.90	24.09	23.37	23.49	345162
2013-02-07	23.49	23.49	22.34	22.93	355437
2013-02-08	22.95	22.98	22.48	22.74	235261
2013-02-11	22.69	22.69	22.28	22.46	278406
2013-02-12	22.54	23.89	22.51	23.66	525523
2013-02-13	23.75	23.95	23.40	23.73	235697
2013-02-14	23.57	23.82	23.16	23.20	159830
2013-02-15	23.25	23.85	22.87	22.91	273653
2013-02-19	22.95	23.40	22.29	22.99	251018
2013-02-20	22.90	22.90	21.35	21.42	279485
2013-02-21	21.45	21.71	20.82	21.45	237523
2013-02-22	21.63	22.12	21.48	21.80	319574
2013-02-25	21.93	22.26	20.99	21.03	581511
2013-02-26	21.22	22.42	20.89	22.26	632899
2013-02-27	22.17	23.34	22.05	23.15	369779
2013-02-28	23.20	23.51	22.61	22.90	322266
2013-03-01	22.65	23.24	22.11	23.18	251087
2013-03-04	23.14	23.71	22.82	23.39	331459
2013-03-05	22.44	24.05	22.36	23.90	1127768
2013-03-06	24.41	25.15	24.30	24.84	4025200
2013-03-07	24.93	25.48	24.48	25.43	605044
2013-03-08	25.74	25.90	25.02	25.65	687623
2013-03-11	25.64	26.34	25.64	26.14	716345
2013-03-12	26.14	26.14	25.09	25.26	339092
2013-03-13	25.18	25.70	24.92	25.40	445575
2013-03-14	25.49	25.95	25.48	25.82	415134
2013-03-15	25.90	26.17	25.42	25.74	2562182
2013-03-18	25.41	26.39	25.23	26.25	395490
2013-03-19	26.52	26.74	25.58	26.07	470755
2013-03-20	26.34	27.03	26.11	26.93	532549
2013-03-21	26.87	26.90	26.01	26.15	346604
2013-03-22	26.24	26.24	25.68	25.87	237295
2013-03-25	25.98	26.37	25.18	25.62	212456
2013-03-26	25.80	25.99	25.09	25.15	308368
2013-03-27	24.92	25.05	24.22	25.00	510836
2013-03-28	25.06	25.19	24.27	24.45	478709
2013-04-01	24.33	24.65	23.50	23.71	621455
2013-04-02	23.78	24.11	23.26	23.41	367564
2013-04-03	23.40	23.54	21.73	22.70	918117
2013-04-04	22.89	23.13	22.03	22.38	704976
2013-04-05	21.99	22.75	21.51	22.69	690252
2013-04-08	22.72	23.30	22.38	23.06	432577
2013-04-09	23.09	23.23	22.59	22.65	325733
2013-04-10	22.71	22.90	22.15	22.57	226882
2013-04-11	22.47	22.80	22.29	22.50	260918
2013-04-12	22.59	23.62	22.59	23.01	606491
2013-04-15	22.87	22.87	21.24	21.40	565728
2013-04-16	21.84	22.10	20.95	21.50	448797
2013-04-17	21.28	21.40	20.14	21.20	701452
2013-04-18	21.21	21.40	20.38	20.61	489429
2013-04-19	20.64	21.67	20.49	21.36	355751
2013-04-22	21.44	21.52	20.50	21.36	345010
2013-04-23	21.76	22.83	21.59	22.31	650452
2013-04-24	22.44	23.50	22.31	23.30	544176
2013-04-25	23.56	24.66	23.02	23.99	591952
2013-04-26	23.99	25.26	23.99	25.10	877266
2013-04-29	25.13	25.65	24.71	24.81	392616
2013-04-30	24.74	25.14	24.20	24.60	301872
2013-05-01	24.58	24.89	23.94	24.45	570170
2013-05-02	24.67	26.05	24.49	25.69	409753
2013-05-03	26.20	26.82	25.70	26.04	394642
2013-05-06	26.19	26.52	25.76	26.46	406048
2013-05-07	26.62	26.75	26.09	26.41	216403
2013-05-08	26.42	26.50	25.85	26.42	189291
2013-05-09	26.39	26.68	26.18	26.31	301639
2013-05-10	26.32	26.66	26.31	26.62	158976
2013-05-13	26.36	26.53	25.71	25.87	404931
2013-05-14	25.85	26.24	25.81	26.24	258180
2013-05-15	26.09	26.80	25.97	26.25	361879
2013-05-16	26.20	26.57	25.57	25.94	448676
2013-05-17	26.11	27.65	26.05	27.09	509397
2013-05-20	27.73	27.88	26.59	26.72	485007
2013-05-21	26.84	27.05	25.55	26.40	303548
2013-05-22	26.67	27.43	25.32	25.61	436703
2013-05-23	25.19	26.55	24.85	26.22	278268
2013-05-24	26.08	26.28	25.31	26.18	153599
2013-05-28	26.77	27.20	26.27	26.47	362462
2013-05-29	26.22	26.38	25.54	25.63	327981
2013-05-30	25.72	26.12	25.08	25.89	198467
2013-05-31	25.68	26.15	24.85	24.85	521971
2013-06-03	24.91	25.51	24.26	25.23	607818
2013-06-04	25.26	25.81	24.57	24.89	448408
2013-06-05	24.88	25.22	23.88	24.33	430606
2013-06-06	24.21	24.80	23.61	24.65	314255
2013-06-07	24.91	25.03	23.93	24.40	305518
2013-06-10	24.47	24.63	23.50	24.25	340743
2013-06-11	23.84	24.41	23.40	23.87	253691
2013-06-12	24.15	24.39	23.21	23.45	192654
2013-06-13	23.45	24.78	23.22	24.58	242586
2013-06-14	24.59	25.19	24.59	25.00	263032
2013-06-17	25.42	26.07	24.94	25.77	339174
2013-06-18	25.91	26.19	25.28	26.04	202556
2013-06-19	26.06	26.27	24.95	25.00	261414
2013-06-20	24.56	24.56	22.84	23.08	873418
2013-06-21	23.27	23.63	21.83	22.67	1424391
2013-06-24	22.25	22.70	21.32	22.36	531474
2013-06-25	22.85	23.97	22.69	22.73	525154
2013-06-26	23.03	23.45	22.65	23.00	412524
2013-06-27	23.26	23.90	22.91	23.80	361596
2013-06-28	23.66	23.83	22.96	22.96	421655
2013-07-01	23.12	23.95	23.10	23.25	238433
2013-07-02	23.25	23.50	22.97	23.00	241889
2013-07-03	22.82	23.68	22.80	23.31	142449
2013-07-05	23.53	23.53	22.09	22.61	390534
2013-07-08	22.66	22.86	21.76	21.81	262889
2013-07-09	21.95	23.50	21.86	23.30	362654
2013-07-10	23.20	23.52	22.91	23.15	262491
2013-07-11	23.63	24.62	23.62	24.54	298368
2013-07-12	24.61	24.79	24.06	24.23	179009
2013-07-15	24.31	24.45	23.73	23.85	165628
2013-07-16	23.80	24.26	23.23	23.76	234214
2013-07-17	23.74	24.26	22.88	23.98	334587
2013-07-18	23.96	24.21	23.66	23.79	302076
2013-07-19	23.72	24.04	23.61	24.00	203097
2013-07-22	24.00	24.24	22.85	23.29	190133
2013-07-23	23.35	23.65	23.19	23.44	264978
2013-07-24	23.49	23.62	22.32	22.43	434892
2013-07-25	22.26	22.88	20.14	20.82	1372638
2013-07-26	20.58	21.15	20.37	21.12	469636
2013-07-29	21.10	21.47	20.90	21.02	424192
2013-07-30	21.00	21.21	20.72	20.92	380054
2013-07-31	20.85	21.48	20.22	21.26	563686
2013-08-01	21.53	21.72	20.92	21.11	449159
2013-08-02	21.19	21.70	21.19	21.58	285588
2013-08-05	21.45	21.81	21.11	21.27	212078
2013-08-06	21.28	21.51	20.71	20.91	296367
2013-08-07	20.77	20.96	20.43	20.66	326717
2013-08-08	20.82	21.17	20.47	20.50	269259
2013-08-09	20.44	20.85	20.04	20.60	363902
2013-08-12	20.55	21.46	20.42	20.90	340319
2013-08-13	20.90	21.01	19.88	20.10	282545
2013-08-14	19.98	20.08	19.12	19.30	448596
2013-08-15	19.00	20.46	18.34	20.10	459108
2013-08-16	20.13	21.49	19.92	20.70	802066
2013-08-19	20.66	20.66	19.15	19.17	510502
2013-08-20	19.25	19.75	19.02	19.65	244129
2013-08-21	19.49	20.03	19.25	19.61	274637
2013-08-22	19.56	20.30	19.56	20.18	162953
2013-08-23	20.23	20.24	19.12	19.26	183073
2013-08-26	19.33	19.92	19.17	19.52	148245
2013-08-27	19.22	19.47	18.89	18.97	266480
2013-08-28	18.92	19.18	18.69	18.97	151129
2013-08-29	18.83	19.90	18.83	19.31	146680
2013-08-30	19.31	19.31	18.48	18.73	223921
2013-09-03	19.00	19.33	18.23	18.53	320083
2013-09-04	18.52	18.81	18.10	18.22	303082
2013-09-05	18.22	18.42	18.02	18.25	244722
2013-09-06	18.54	19.64	18.42	19.03	345799
2013-09-09	19.15	20.46	19.15	20.15	287878
2013-09-10	20.28	20.28	19.32	19.82	220192
2013-09-11	19.76	20.52	19.62	20.32	210528
2013-09-12	20.25	21.23	19.95	20.00	281647
2013-09-13	20.03	20.22	19.74	20.02	205252
2013-09-16	20.52	21.67	20.21	20.33	390966
2013-09-17	20.27	20.77	20.12	20.24	303845
2013-09-18	20.18	21.55	19.89	21.25	680661
2013-09-19	21.50	22.10	20.92	20.97	443692
2013-09-20	21.08	21.18	19.83	19.91	1004041
2013-09-23	19.79	19.94	19.12	19.86	468923
2013-09-24	19.96	21.15	19.85	20.44	332109
2013-09-25	20.56	21.16	20.23	20.79	233027
2013-09-26	20.85	20.92	20.23	20.62	153184
2013-09-27	20.41	20.76	20.17	20.28	149833
2013-09-30	19.96	20.85	19.80	20.62	229040
2013-10-01	20.65	20.79	20.39	20.50	489077
2013-10-02	20.30	20.66	20.11	20.39	280026
2013-10-03	20.27	20.39	19.64	19.68	325431
2013-10-04	19.61	19.75	18.55	18.76	641884
2013-10-07	18.46	18.93	18.35	18.38	311628
2013-10-08	18.33	18.76	18.06	18.29	348138
2013-10-09	18.36	18.55	17.82	18.21	235266
2013-10-10	18.46	18.88	18.39	18.54	175856
2013-10-11	18.44	19.14	18.41	18.90	208293
2013-10-14	18.69	18.93	18.25	18.68	142561
2013-10-15	18.58	18.58	18.02	18.20	148367
2013-10-16	18.31	18.58	17.91	18.46	273909
2013-10-17	18.28	19.41	18.19	19.41	827658
2013-10-18	19.59	19.63	19.14	19.43	233606
2013-10-21	19.37	19.58	18.64	18.75	208353
2013-10-22	18.93	19.87	18.83	19.84	323658
2013-10-23	19.82	20.79	19.81	20.25	374991
2013-10-24	20.40	21.92	20.40	21.80	542460
2013-10-25	21.88	22.05	21.41	21.88	480476
2013-10-28	21.97	22.30	21.45	21.73	238122
2013-10-29	21.76	21.89	21.46	21.86	280107
2013-10-30	21.95	21.97	21.06	21.11	310932
2013-10-31	21.05	21.23	20.47	20.47	287247
2013-11-01	20.50	20.66	19.70	20.14	462186
2013-11-04	20.15	20.98	20.15	20.58	219588
2013-11-05	20.47	20.58	19.80	20.00	178214
2013-11-06	20.04	20.33	19.89	20.21	97448
2013-11-07	20.43	20.88	19.86	19.87	230496
2013-11-08	19.66	19.96	18.98	19.66	292389
2013-11-11	19.66	19.97	19.39	19.74	198733
2013-11-12	19.72	20.02	19.08	19.70	201264
2013-11-13	19.52	20.51	19.52	20.46	191375
2013-11-14	20.43	21.30	20.02	20.87	270353
2013-11-15	20.94	21.32	20.73	20.77	137555
2013-11-18	20.79	21.37	20.56	20.70	246291
2013-11-19	20.72	20.96	20.21	20.63	110356
2013-11-20	20.70	21.16	20.31	20.61	219318
2013-11-21	20.69	21.51	20.26	21.47	172028
2013-11-22	21.48	21.59	21.10	21.15	128750
2013-11-25	21.14	21.30	20.51	21.25	177930
2013-11-26	21.37	22.28	21.36	22.25	228055
2013-11-27	22.29	22.77	21.97	22.05	171176
2013-11-29	22.13	22.42	21.62	21.97	86222
2013-12-02	21.95	21.98	21.21	21.32	168860
2013-12-03	21.21	21.58	20.89	21.07	211516
2013-12-04	20.85	21.66	20.53	21.15	213325
2013-12-05	21.07	21.33	20.94	21.11	160994
2013-12-06	21.43	22.24	21.36	21.72	258308
2013-12-09	21.72	22.43	21.72	22.31	236170
2013-12-10	22.38	23.34	22.36	22.74	449917
2013-12-11	22.70	22.86	22.13	22.39	448349
2013-12-12	22.36	22.53	22.14	22.35	276511
2013-12-13	22.41	23.09	22.41	22.74	321492
2013-12-16	22.82	22.94	22.59	22.71	392588
2013-12-17	22.65	23.00	22.18	22.35	728036
2013-12-18	22.63	24.05	22.63	23.57	657140
2013-12-19	23.35	23.42	22.74	23.04	251562
2013-12-20	23.19	24.01	23.05	23.95	963060
2013-12-23	24.19	25.08	23.91	24.90	325666
2013-12-24	24.93	25.34	24.63	24.91	239524
2013-12-26	25.16	25.17	24.58	24.82	207650
2013-12-27	24.79	25.21	24.40	25.17	145939
2013-12-30	25.22	25.50	24.95	25.16	273615
2013-12-31	25.28	25.73	25.09	25.45	280735
2014-01-02	25.42	25.64	24.83	25.45	230154
2014-01-03	25.51	25.86	25.07	25.15	192726
2014-01-06	25.22	25.22	24.51	24.79	181195
2014-01-07	24.94	25.17	24.21	24.43	159718
2014-01-08	24.43	25.38	24.30	25.38	375728
2014-01-09	25.43	25.60	24.88	25.30	170228
2014-01-10	25.40	26.30	25.11	25.17	347765
2014-01-13	25.01	25.27	24.37	24.58	212202
2014-01-14	24.66	25.51	24.41	25.20	213961
2014-01-15	25.16	25.16	24.67	24.88	125936
2014-01-16	24.82	25.35	24.47	25.25	136954
2014-01-17	25.20	25.42	24.89	25.01	140197
2014-01-21	25.18	25.31	24.63	24.85	138890
2014-01-22	24.88	25.90	24.87	25.52	117086
2014-01-23	25.48	26.19	25.44	25.85	307807
2014-01-24	25.70	25.73	24.05	24.19	268248
2014-01-27	24.20	24.62	22.90	23.82	286076
2014-01-28	24.12	25.54	24.09	25.48	672103
2014-01-29	25.00	25.68	24.50	25.35	275960
2014-01-30	25.46	25.95	24.60	24.76	356435
2014-01-31	24.18	25.07	24.05	24.59	557412
2014-02-03	24.63	24.97	23.19	23.64	330831
2014-02-04	23.66	24.36	23.56	23.80	193996
2014-02-05	23.75	23.92	23.22	23.60	179417
2014-02-06	23.69	24.63	23.64	24.12	168040
2014-02-07	24.23	24.73	24.13	24.36	150975
2014-02-10	24.33	24.64	23.62	23.87	211861
2014-02-11	23.89	24.36	23.73	23.93	121874
2014-02-12	24.08	24.26	23.51	23.63	117725
2014-02-13	23.46	23.95	23.24	23.86	260977
2014-02-14	23.88	24.40	23.46	24.29	94006
2014-02-18	24.25	24.25	23.28	23.79	199009
2014-02-19	23.70	23.79	23.24	23.29	215861
2014-02-20	23.28	23.62	22.98	23.30	216961
2014-02-21	23.24	24.00	23.20	23.80	298361
2014-02-24	23.85	24.03	23.55	23.56	191500
2014-02-25	23.53	24.00	23.27	23.87	172103
2014-02-26	23.87	25.34	23.66	24.91	459296
2014-02-27	24.84	25.26	24.70	25.17	176614
2014-02-28	25.19	25.33	24.63	24.90	150139
2014-03-03	24.53	24.94	24.06	24.46	101246
2014-03-04	24.87	25.12	24.70	24.73	199313
2014-03-05	24.61	24.61	24.10	24.21	97620
2014-03-06	24.34	24.34	23.67	23.80	209899
2014-03-07	23.86	23.86	23.31	23.44	199153
2014-03-10	23.36	23.36	22.66	22.86	248065
2014-03-11	23.00	23.18	22.12	22.34	294276
2014-03-12	22.04	22.59	22.04	22.54	179132
2014-03-13	22.62	22.72	21.59	21.89	256561
2014-03-14	21.83	22.50	21.83	22.23	237723
2014-03-17	22.37	23.12	22.29	22.65	257657
2014-03-18	22.41	23.43	22.39	23.40	229649
2014-03-19	24.00	24.48	23.11	23.43	325438
2014-03-20	23.53	23.57	22.35	22.58	275975
2014-03-21	22.81	22.83	21.97	22.21	752010
2014-03-24	22.19	22.50	21.62	21.88	220587
2014-03-25	21.99	22.38	21.74	21.87	222097
2014-03-26	22.13	22.13	21.17	21.19	266905
2014-03-27	21.15	21.88	21.07	21.51	357747
2014-03-28	21.65	22.48	21.58	22.24	338350
2014-03-31	22.44	22.70	22.02	22.42	392258
2014-04-01	22.52	23.56	22.48	23.12	284450
2014-04-02	23.17	23.93	23.00	23.62	349998
2014-04-03	23.64	23.83	23.41	23.67	176897
2014-04-04	23.92	24.78	23.49	23.64	282274
2014-04-07	23.31	23.43	22.72	22.92	308458
2014-04-08	23.01	23.62	22.90	23.21	211896
2014-04-09	23.28	23.58	22.60	23.10	276167
2014-04-10	23.15	23.62	22.61	22.82	216529
2014-04-11	22.70	23.11	22.38	22.68	264825
2014-04-14	22.96	23.09	22.41	22.49	173755
2014-04-15	22.47	22.78	21.75	22.11	189193
2014-04-16	22.23	22.60	21.89	22.34	254230
2014-04-17	22.27	22.42	21.60	22.01	238728
2014-04-21	22.06	22.26	21.80	22.21	132965
2014-04-22	22.24	22.43	22.00	22.06	225952
2014-04-23	22.06	22.13	21.05	21.66	581940
2014-04-24	22.65	23.58	22.09	23.55	411618
2014-04-25	23.31	23.56	22.38	22.41	328429
2014-04-28	22.48	23.22	21.72	22.02	292204
2014-04-29	22.11	22.28	21.83	22.07	175817
2014-04-30	22.01	22.42	21.81	22.27	147124
2014-05-01	22.20	22.69	21.95	22.64	265321
2014-05-02	22.74	23.33	22.43	22.98	202227
2014-05-05	22.77	22.81	22.17	22.32	148923
2014-05-06	22.32	22.49	21.10	21.32	257898
2014-05-07	21.32	21.65	21.09	21.39	218828
2014-05-08	21.28	21.98	21.17	21.41	253554
2014-05-09	21.27	22.22	21.17	21.97	247635
2014-05-12	22.17	22.90	21.98	22.76	197168
2014-05-13	22.75	23.37	22.65	22.70	175707
2014-05-14	22.70	22.70	21.76	21.79	221208
2014-05-15	21.70	22.07	21.10	21.98	276015
2014-05-16	22.10	22.32	21.88	22.29	157318
2014-05-19	22.12	22.26	21.58	22.17	176943
2014-05-20	22.06	22.19	21.65	21.90	234700
2014-05-21	22.01	22.15	21.55	22.03	143866
2014-05-22	22.02	22.81	21.80	22.65	164771
2014-05-23	22.65	23.49	22.47	23.28	144394
2014-05-27	23.54	23.96	23.17	23.28	133433
2014-05-28	23.44	23.86	23.09	23.15	225205
2014-05-29	23.35	23.78	22.87	23.28	123359
2014-05-30	23.27	23.30	22.67	22.81	121672
2014-06-02	22.86	23.05	22.50	22.84	133544
2014-06-03	22.76	22.96	22.50	22.65	97737
2014-06-04	22.56	22.92	22.22	22.65	141430
2014-06-05	22.71	23.36	22.51	23.25	106330
2014-06-06	23.42	24.03	23.42	23.75	215243
2014-06-09	23.74	24.51	23.73	24.35	378786
2014-06-10	24.21	24.29	23.85	24.04	93487
2014-06-11	23.79	23.79	22.67	22.96	209308
2014-06-12	22.93	23.00	22.35	22.67	191431
2014-06-13	22.66	22.66	22.21	22.40	133978
2014-06-16	22.26	22.65	21.94	22.57	173391
2014-06-17	22.38	22.89	22.10	22.53	159342
2014-06-18	22.52	22.80	22.05	22.73	179250
2014-06-19	22.77	23.22	22.70	22.82	136292
2014-06-20	22.83	22.97	22.26	22.88	478697
2014-06-23	22.97	23.51	22.79	23.23	251994
2014-06-24	23.18	23.94	22.99	23.46	329045
2014-06-25	23.42	23.78	23.23	23.59	167545
2014-06-26	23.60	23.66	23.14	23.56	132194
2014-06-27	23.47	24.14	23.10	24.09	316106
2014-06-30	24.10	24.54	23.86	24.27	255397
2014-07-01	24.26	24.92	24.26	24.38	210462
2014-07-02	24.47	24.73	24.07	24.22	164968
2014-07-03	24.33	24.51	23.86	24.32	89978
2014-07-07	24.23	24.23	23.33	23.51	173707
2014-07-08	23.58	23.58	23.17	23.45	213371
2014-07-09	23.50	23.76	23.02	23.09	193718
2014-07-10	22.60	23.21	22.54	23.09	179894
2014-07-11	23.06	23.31	22.60	23.00	152688
2014-07-14	23.29	23.75	23.03	23.18	145717
2014-07-15	23.13	23.30	22.82	22.91	133864
2014-07-16	23.15	23.91	22.83	23.75	242684
2014-07-17	23.48	23.48	22.31	22.37	178523
2014-07-18	22.38	22.70	22.24	22.57	160769
2014-07-21	22.29	22.65	22.10	22.46	95417
2014-07-22	22.60	23.00	22.45	22.62	179442
2014-07-23	22.58	23.22	22.31	22.90	230713
2014-07-24	22.89	23.24	21.34	21.91	479460
2014-07-25	21.71	21.81	21.31	21.51	386584
2014-07-28	21.47	21.47	20.82	20.97	344825
2014-07-29	20.99	21.17	20.62	20.67	199725
2014-07-30	20.80	20.80	20.28	20.78	331669
2014-07-31	20.33	20.72	20.19	20.58	336410
2014-08-01	20.46	20.84	20.16	20.48	312183
2014-08-04	20.53	20.67	20.14	20.31	602608
2014-08-05	20.13	20.36	19.76	20.05	364111
2014-08-06	20.03	20.38	19.98	20.14	237323
2014-08-07	20.17	20.58	20.15	20.32	212804
2014-08-08	20.38	21.28	20.38	21.24	336614
2014-08-11	21.27	21.64	21.08	21.17	210255
2014-08-12	21.06	21.22	20.87	20.97	148837
2014-08-13	21.02	21.25	20.95	21.05	100505
2014-08-14	21.12	21.61	21.00	21.59	101170
2014-08-15	21.84	21.87	21.25	21.41	166456
2014-08-18	21.58	22.15	21.53	22.01	245164
2014-08-19	22.17	22.83	22.17	22.57	287489
2014-08-20	22.44	22.69	22.30	22.66	151317
2014-08-21	22.70	22.91	22.34	22.73	123770
2014-08-22	22.76	22.89	22.45	22.69	89541
2014-08-25	22.89	23.10	22.29	22.40	195928
2014-08-26	22.42	22.70	22.23	22.68	106638
2014-08-27	22.70	22.83	22.56	22.74	98054
2014-08-28	22.54	22.91	22.47	22.74	120156
2014-08-29	22.72	22.90	22.67	22.76	107335
2014-09-02	22.82	22.86	22.49	22.66	119761
2014-09-03	22.71	22.71	21.77	21.83	139450
2014-09-04	21.85	22.22	21.85	21.94	109010
2014-09-05	21.88	22.29	21.88	22.02	79866
2014-09-08	21.96	22.35	21.86	22.10	74932
2014-09-09	21.72	21.92	21.35	21.65	184732
2014-09-10	21.62	21.82	21.36	21.62	238026
2014-09-11	21.37	21.70	21.28	21.57	122366
2014-09-12	21.60	21.60	20.72	21.06	162256
2014-09-15	20.64	20.95	20.48	20.71	234843
2014-09-16	20.64	20.75	20.27	20.64	149379
2014-09-17	20.72	21.85	20.72	21.25	272479
2014-09-18	21.29	21.29	20.77	20.92	168085
2014-09-19	20.93	21.16	20.38	20.40	608823
2014-09-22	20.38	20.49	19.95	20.01	262338
2014-09-23	19.85	20.44	19.76	20.36	288780
2014-09-24	20.09	20.68	20.07	20.45	323018
2014-09-25	20.36	20.61	19.98	20.37	289073
2014-09-26	20.37	20.58	20.09	20.43	138888
2014-09-29	20.21	20.27	19.89	19.97	123074
2014-09-30	20.05	20.19	19.71	19.82	329044
2014-10-01	19.79	20.08	19.58	19.81	286685
2014-10-02	19.93	20.23	19.55	20.07	147586
2014-10-03	20.31	20.47	20.10	20.27	98309
2014-10-06	20.38	20.46	20.15	20.20	181984
2014-10-07	20.12	20.44	19.92	19.93	156613
2014-10-08	19.92	20.19	19.59	20.04	353050
2014-10-09	20.05	20.23	19.50	19.69	337849
2014-10-10	19.60	19.88	18.87	18.90	259091
2014-10-13	19.00	19.38	18.73	18.80	270921
2014-10-14	18.94	19.79	18.94	19.22	311825
2014-10-15	19.10	20.16	18.87	20.05	387596
2014-10-16	19.74	20.29	19.68	20.00	288132
2014-10-17	20.22	21.10	19.98	20.61	306757
2014-10-20	20.58	21.50	20.58	21.33	256917
2014-10-21	21.39	21.84	21.20	21.61	414328
2014-10-22	21.58	21.76	21.45	21.64	266549
2014-10-23	21.94	22.38	21.34	21.92	414278
2014-10-24	22.21	22.21	21.64	21.91	268694
2014-10-27	21.86	21.92	21.46	21.83	175879
2014-10-28	21.83	22.04	21.53	21.80	273365
2014-10-29	21.80	21.91	21.35	21.56	235839
2014-10-30	21.44	21.68	21.20	21.49	150492
2014-10-31	21.73	21.82	21.39	21.54	325670
2014-11-03	21.49	22.03	21.29	21.97	315027
2014-11-04	21.90	22.16	21.85	21.91	217943
2014-11-05	22.06	22.35	21.83	22.26	261973
2014-11-06	22.34	22.67	22.23	22.52	192142
2014-11-07	22.55	22.74	22.28	22.73	290552
2014-11-10	22.94	23.16	22.57	22.60	214699
2014-11-11	22.49	23.08	22.49	23.03	239451
2014-11-12	22.98	23.06	22.63	22.70	152936
2014-11-13	22.61	22.87	22.61	22.81	32150
2014-11-14	22.51	22.69	22.31	22.45	165421
2014-11-17	22.41	22.64	22.31	22.48	84754
2014-11-18	22.57	22.76	22.28	22.45	152511
2014-11-19	22.47	22.69	22.14	22.41	113708
2014-11-20	22.29	22.83	22.29	22.78	267120
2014-11-21	23.11	23.20	22.77	23.05	281073
2014-11-24	23.06	23.47	22.95	23.24	252319
2014-11-25	23.27	23.45	22.98	23.10	165325
2014-11-26	23.12	23.24	22.82	23.13	88686
2014-11-28	23.06	23.27	22.84	22.92	100545
2014-12-01	22.88	22.96	22.43	22.51	148879
2014-12-02	22.54	23.03	22.54	22.70	166068
2014-12-03	22.78	23.11	22.54	22.55	281897
2014-12-04	22.54	22.65	22.04	22.42	163570
2014-12-05	22.39	22.89	22.37	22.68	125888
2014-12-08	22.58	22.84	21.89	22.07	191403
2014-12-09	21.90	22.56	21.90	22.56	144176
2014-12-10	22.40	22.67	21.73	21.74	140508
2014-12-11	21.78	22.22	21.51	21.84	134352
2014-12-12	21.56	21.92	21.50	21.63	164085
2014-12-15	21.70	21.94	21.22	21.28	192019
2014-12-16	21.15	21.58	21.05	21.08	153639
2014-12-17	21.13	21.83	21.13	21.71	221188
2014-12-18	21.97	22.32	21.69	22.22	196452
2014-12-19	22.18	22.28	21.83	22.23	463343
2014-12-22	22.29	22.53	21.91	22.44	123880
2014-12-23	22.47	22.87	22.19	22.33	140317
2014-12-24	22.28	22.58	22.17	22.28	60125
2014-12-26	22.41	22.68	22.36	22.40	50491
2014-12-29	22.40	22.72	22.12	22.27	147227
2014-12-30	22.17	22.75	22.17	22.73	210328
2014-12-31	22.73	23.37	22.48	22.96	322406
2015-01-02	23.00	23.05	22.43	22.94	164555
2015-01-05	22.90	23.09	22.71	22.89	157260
2015-01-06	22.98	23.11	22.40	22.84	288146
2015-01-07	23.11	23.88	22.93	23.49	320699
2015-01-08	23.75	24.17	23.74	23.90	311433
2015-01-09	24.04	24.32	23.83	23.88	245859
2015-01-12	23.96	24.30	23.68	23.98	505749
2015-01-13	24.40	24.87	22.32	22.85	475480
2015-01-14	22.64	23.25	22.25	22.86	165865
2015-01-15	22.96	22.99	20.89	21.09	307998
2015-01-16	21.04	21.80	20.29	21.56	205886
2015-01-20	21.35	21.35	20.18	20.24	402136
2015-01-21	20.20	20.63	19.91	20.20	495448
2015-01-22	20.34	20.34	19.84	20.13	303860
2015-01-23	20.13	20.36	19.57	19.78	276422
2015-01-26	20.10	20.57	19.84	20.46	191582
2015-01-27	20.28	20.69	20.09	20.47	157507
2015-01-28	20.57	20.71	20.17	20.37	246204
2015-01-29	20.55	21.46	20.37	21.08	181987
2015-01-30	20.87	21.10	20.54	20.64	403185
2015-02-02	20.54	20.94	20.16	20.53	217409
2015-02-03	20.02	20.83	19.81	20.46	363504
2015-02-04	20.07	20.96	19.73	20.18	719076
2015-02-05	20.12	20.43	19.72	20.12	252982
2015-02-06	20.16	20.71	20.12	20.69	180826
2015-02-09	20.62	21.16	20.62	20.95	144893
2015-02-10	21.19	21.40	20.75	21.18	160081
2015-02-11	21.31	21.45	20.95	21.11	167457
2015-02-12	21.25	21.64	21.13	21.47	249949
2015-02-13	21.47	21.66	20.96	21.20	306585
2015-02-17	21.07	21.31	20.87	21.28	177229
2015-02-18	21.26	21.66	21.23	21.65	154202
2015-02-19	21.58	21.82	21.42	21.67	196979
2015-02-20	21.63	21.75	21.30	21.46	107130
2015-02-23	21.46	21.49	21.09	21.37	136978
2015-02-24	21.57	22.41	21.57	22.18	222401
2015-02-25	22.16	22.32	21.46	21.74	162137
2015-02-26	21.68	21.93	21.35	21.61	168005
2015-02-27	21.60	22.00	21.60	21.77	252787
2015-03-02	21.70	22.10	21.56	21.86	107038
2015-03-03	21.74	21.98	21.41	21.50	184336
2015-03-04	21.37	21.93	21.20	21.87	165717
2015-03-05	21.90	21.92	21.63	21.86	148086
2015-03-06	21.61	21.95	21.56	21.85	420363
2015-03-09	21.93	21.96	21.54	21.79	434546
2015-03-10	21.64	21.78	21.41	21.60	295870
2015-03-11	21.58	22.12	21.35	22.00	188835
2015-03-12	22.06	22.78	21.91	22.78	187776
2015-03-13	22.74	22.98	22.60	22.63	222816
2015-03-16	22.78	23.13	22.26	22.33	119979
2015-03-17	22.18	22.43	21.73	21.89	241889
2015-03-18	21.84	22.60	21.64	22.52	171826
2015-03-19	22.72	23.21	22.14	22.49	149619
2015-03-20	22.74	23.69	22.51	23.11	622044
2015-03-23	23.05	23.45	22.96	23.24	125488
2015-03-24	23.21	23.96	23.00	23.65	165177
2015-03-25	23.60	23.90	23.27	23.33	151189
2015-03-26	23.28	23.41	22.63	22.88	194750
2015-03-27	22.86	23.54	22.86	23.34	102109
2015-03-30	23.52	24.00	23.52	23.85	168712
2015-03-31	23.80	24.39	23.60	23.84	318524
2015-04-01	23.86	24.09	23.48	23.89	245731
2015-04-02	23.87	24.73	23.87	24.54	273803
2015-04-06	24.51	24.85	24.31	24.75	230846
2015-04-07	24.77	24.82	24.29	24.42	113207
2015-04-08	24.40	25.12	24.40	25.05	213558
2015-04-09	24.89	25.13	24.35	24.68	124443
2015-04-10	24.84	24.92	24.24	24.61	135612
2015-04-13	24.68	24.83	24.51	24.59	76704
2015-04-14	24.62	24.91	24.22	24.80	111270
2015-04-15	24.90	25.29	24.70	24.77	178985
2015-04-16	24.64	24.64	24.13	24.34	158229
2015-04-17	24.15	24.15	23.62	24.03	165617
2015-04-20	24.06	24.42	23.62	23.85	119585
2015-04-21	23.93	24.25	23.82	23.99	129167
2015-04-22	23.93	24.00	23.41	23.74	144675
2015-04-23	24.04	24.72	22.67	23.21	343618
2015-04-24	23.32	23.71	23.15	23.59	215888
2015-04-27	23.76	23.97	23.04	23.11	338710
2015-04-28	23.16	24.04	23.03	23.78	295199
2015-04-29	23.69	23.84	22.87	23.02	156257
2015-04-30	22.89	23.02	22.33	22.56	171823
2015-05-01	22.60	23.05	22.51	22.83	242355
2015-05-04	22.91	23.86	22.56	22.78	379375
2015-05-05	22.79	23.12	22.49	22.77	189333
2015-05-06	22.76	22.82	22.20	22.70	148674
2015-05-07	22.70	23.12	22.59	22.89	259553
2015-05-08	23.10	23.53	22.85	23.01	197672
2015-05-11	23.08	23.22	22.86	22.87	176513
2015-05-12	22.85	22.92	22.35	22.79	129858
2015-05-13	22.90	23.02	22.63	22.69	118403
2015-05-14	22.87	23.23	22.70	23.19	176258
2015-05-15	23.18	23.65	22.86	23.56	138789
2015-05-18	23.48	23.84	23.34	23.74	230042
2015-05-19	23.90	24.20	23.47	23.70	305081
2015-05-20	23.73	24.00	23.47	23.87	209339
2015-05-21	23.87	24.06	23.76	23.81	104393
2015-05-22	23.74	23.88	23.38	23.67	191679
2015-05-26	23.62	23.79	23.21	23.50	144107
2015-05-27	23.63	23.63	23.13	23.31	164209
2015-05-28	23.29	23.85	23.25	23.63	158780
2015-05-29	23.54	23.61	23.19	23.27	177696
2015-06-01	23.66	23.66	22.97	23.28	132487
2015-06-02	23.14	23.35	23.07	23.20	71393
2015-06-03	23.29	23.50	23.21	23.44	140663
2015-06-04	23.29	23.44	22.81	22.97	66338
2015-06-05	22.89	23.45	22.72	23.45	125341
2015-06-08	23.36	23.45	23.14	23.27	94939
2015-06-09	23.19	23.24	22.64	22.97	105794
2015-06-10	23.12	23.63	22.96	23.50	107382
2015-06-11	23.47	24.04	23.47	23.68	168308
2015-06-12	23.60	24.12	23.44	24.06	100860
2015-06-15	24.07	24.43	23.94	24.06	135005
2015-06-16	24.07	24.21	23.75	24.03	400862
2015-06-17	24.03	24.20	23.60	23.84	73738
2015-06-18	23.97	24.42	23.97	24.25	132970
2015-06-19	24.41	24.85	24.36	24.45	330328
2015-06-22	24.63	24.97	24.63	24.83	127314
2015-06-23	24.91	25.00	24.86	24.97	100495
2015-06-24	25.14	25.52	25.10	25.24	198754
2015-06-25	25.38	25.47	25.18	25.33	163288
2015-06-26	25.36	25.60	25.11	25.52	250747
2015-06-29	25.29	25.61	24.73	24.77	108353
2015-06-30	24.91	25.22	24.54	24.67	100521
2015-07-01	24.85	24.97	24.33	24.78	205172
2015-07-02	24.82	25.03	24.40	24.55	71754
2015-07-06	24.46	24.91	24.25	24.53	73867
2015-07-07	24.45	24.87	24.06	24.84	123342
2015-07-08	24.73	24.98	24.42	24.54	178174
2015-07-09	24.82	24.93	24.56	24.67	138743
2015-07-10	24.80	25.21	24.68	25.12	78346
2015-07-13	25.19	25.39	25.13	25.28	75277
2015-07-14	25.33	25.41	25.13	25.34	69041
2015-07-15	25.32	25.46	24.76	24.91	81733
2015-07-16	25.00	25.14	24.75	24.97	103920
2015-07-17	25.08	25.22	24.68	24.71	126451
2015-07-20	24.67	24.67	24.08	24.36	145290
2015-07-21	24.47	24.47	23.80	24.06	126004
2015-07-22	24.01	24.99	23.99	24.87	173438
2015-07-23	25.05	25.48	24.10	24.31	186182
2015-07-24	24.34	24.39	23.43	23.97	248570
2015-07-27	23.88	24.23	23.57	24.15	146491
2015-07-28	24.42	24.51	23.60	24.27	147065
2015-07-29	24.34	24.79	23.98	24.71	159024
2015-07-30	24.50	24.87	24.28	24.84	120201
2015-07-31	24.85	25.44	24.80	25.08	117195
2015-08-03	25.01	25.26	24.64	24.80	146346
2015-08-04	24.81	24.94	24.23	24.26	157532
2015-08-05	24.33	24.61	23.69	23.89	209300
2015-08-06	23.94	24.06	23.46	23.67	165361
2015-08-07	23.58	24.15	23.48	24.11	137414
2015-08-10	24.29	24.67	24.28	24.52	230450
2015-08-11	24.46	24.92	24.33	24.81	128322
2015-08-12	24.84	24.87	24.22	24.84	114966
2015-08-13	24.85	25.37	24.67	25.22	113721
2015-08-14	25.16	25.37	24.89	25.36	139215
2015-08-17	25.36	25.97	25.11	25.75	216521
2015-08-18	25.96	27.00	25.96	26.40	592260
2015-08-19	26.35	26.83	26.19	26.60	273347
2015-08-20	26.47	26.74	25.99	26.03	165017
2015-08-21	25.65	26.25	25.34	25.76	326028
2015-08-24	24.74	26.40	17.25	24.39	376401
2015-08-25	25.08	25.23	24.17	24.19	371718
2015-08-26	24.59	24.66	23.85	24.50	274114
2015-08-27	24.76	24.97	24.04	24.69	170662
2015-08-28	24.71	25.15	24.51	24.72	165330
2015-08-31	24.64	25.30	24.60	24.98	158037
2015-09-01	23.72	24.80	23.72	24.14	226849
2015-09-02	24.41	24.55	24.08	24.27	464823
2015-09-03	24.50	25.10	24.50	24.89	185560
2015-09-04	24.64	24.84	24.23	24.34	102636
2015-09-08	24.61	25.06	24.52	24.85	271061
2015-09-09	24.99	25.47	24.58	24.94	270364
2015-09-10	24.62	25.09	24.24	25.05	212975
2015-09-11	25.13	25.67	24.91	25.62	302232
2015-09-14	25.60	25.74	24.88	25.55	306674
2015-09-15	25.64	26.06	25.60	25.84	297654
2015-09-16	25.93	26.02	25.59	25.90	185968
2015-09-17	25.85	26.36	25.74	25.91	255453
2015-09-18	25.61	26.20	25.40	25.57	765082
2015-09-21	25.86	26.20	25.20	25.31	136564
2015-09-22	25.14	25.14	24.19	24.55	209377
2015-09-23	24.66	24.74	24.31	24.42	178260
2015-09-24	24.28	24.75	23.91	24.72	293401
2015-09-25	25.00	25.52	24.85	25.46	296658
2015-09-28	25.23	25.33	23.84	23.96	296899
2015-09-29	24.02	24.24	23.16	23.33	217372
2015-09-30	23.55	23.68	23.29	23.58	364015
2015-10-01	23.59	24.07	23.26	23.73	221487
2015-10-02	23.51	23.73	22.95	23.67	344544
2015-10-05	23.83	24.54	23.67	24.31	487317
2015-10-06	24.40	24.65	23.63	23.67	250784
2015-10-07	23.86	24.90	23.71	24.86	327188
2015-10-08	24.82	25.31	24.77	25.10	195630
2015-10-09	25.23	25.23	24.58	24.62	195551
2015-10-12	24.68	25.05	24.47	25.00	138907
2015-10-13	24.89	25.45	24.58	24.61	117190
2015-10-14	24.70	24.70	23.52	23.82	255875
2015-10-15	23.97	24.45	23.65	24.33	194598
2015-10-16	24.39	24.56	23.94	24.46	123280
2015-10-19	24.43	24.80	24.40	24.79	223369
2015-10-20	24.85	25.48	24.85	25.21	260207
2015-10-21	25.35	25.48	25.05	25.28	164315
2015-10-22	24.71	24.71	22.20	24.20	523232
2015-10-23	24.01	24.50	23.40	23.67	388037
2015-10-26	23.70	23.82	23.09	23.35	415721
2015-10-27	23.31	23.31	22.85	23.03	410047
2015-10-28	23.02	23.73	22.76	23.46	185087
2015-10-29	23.31	23.36	22.68	22.98	247329
2015-10-30	22.94	23.18	22.76	22.95	260092
2015-11-02	22.93	23.13	22.79	23.05	260785
2015-11-03	23.04	23.21	22.58	23.13	461187
2015-11-04	23.24	23.31	22.74	22.79	275848
2015-11-05	22.86	22.99	22.53	22.83	197052
2015-11-06	22.70	22.88	22.37	22.78	248883
2015-11-09	22.78	22.78	22.23	22.33	416587
2015-11-10	22.43	23.21	22.16	23.07	176041
2015-11-11	23.09	23.60	22.90	23.30	140124
2015-11-12	22.96	22.98	22.23	22.23	216576
2015-11-13	22.08	22.40	21.95	22.05	183859
2015-11-16	21.97	22.70	21.97	22.65	98467
2015-11-17	22.68	22.84	22.19	22.31	223601
2015-11-18	22.23	22.71	22.17	22.58	160808
2015-11-19	22.53	22.78	22.40	22.55	147450
2015-11-20	22.71	22.96	22.43	22.69	159544
2015-11-23	22.71	23.10	22.71	23.04	175299
2015-11-24	22.93	23.32	22.70	23.25	171754
2015-11-25	23.30	23.79	23.23	23.73	158721
2015-11-27	23.81	23.98	23.66	23.78	81794
2015-11-30	23.72	23.77	23.25	23.36	162725
2015-12-01	23.42	23.90	23.16	23.84	161473
2015-12-02	23.87	23.89	22.47	22.59	226569
2015-12-03	22.71	22.75	22.16	22.21	199981
2015-12-04	22.32	22.78	22.16	22.52	129527
2015-12-07	22.48	22.56	22.23	22.38	116173
2015-12-08	22.06	22.18	21.66	21.82	186615
2015-12-09	21.64	21.81	21.25	21.39	397429
2015-12-10	21.40	21.57	21.26	21.41	178224
2015-12-11	21.19	21.41	21.00	21.02	175120
2015-12-14	20.93	20.93	20.40	20.82	299366
2015-12-15	21.03	21.37	20.88	21.04	177206
2015-12-16	21.29	21.93	21.24	21.79	158305
2015-12-17	21.80	21.86	21.17	21.27	175538
2015-12-18	21.18	21.33	20.71	20.95	1380219
2015-12-21	20.90	21.67	20.89	21.29	151139
2015-12-22	21.27	21.83	21.03	21.78	120226
2015-12-23	21.95	22.18	21.76	21.94	99922
2015-12-24	21.84	22.15	21.84	21.90	48359
2015-12-28	21.87	22.12	21.47	22.12	145594
2015-12-29	22.19	22.38	21.95	22.29	224212
2015-12-30	22.27	22.48	22.23	22.38	218867
2015-12-31	22.26	22.35	21.89	21.92	225951
2016-01-04	21.62	21.95	20.87	21.01	288104
2016-01-05	21.38	21.80	20.75	20.77	428124
2016-01-06	20.50	20.86	20.40	20.50	219934
2016-01-07	20.00	20.30	19.49	19.57	238049
2016-01-08	19.77	19.77	18.89	18.92	223781
2016-01-11	19.15	19.40	19.01	19.26	161665
2016-01-12	19.45	19.57	18.82	19.29	121774
2016-01-13	19.14	19.67	18.63	18.84	249463
2016-01-14	18.88	19.03	18.46	18.56	202026
2016-01-15	18.00	18.51	17.82	18.33	148534
2016-01-19	18.63	18.63	17.62	17.83	179402
2016-01-20	17.70	17.94	16.80	17.72	326707
2016-01-21	17.76	18.04	17.42	17.69	243508
2016-01-22	17.85	18.87	17.69	18.26	355021
2016-01-25	18.23	18.27	17.68	17.92	160094
2016-01-26	18.04	18.62	17.81	18.36	194055
2016-01-27	18.27	18.30	17.54	17.63	212084
2016-01-28	17.88	18.34	17.40	17.61	214952
2016-01-29	17.68	18.02	17.68	17.92	298687
2016-02-01	17.81	17.87	17.52	17.62	129559
2016-02-02	17.44	17.44	16.88	17.17	202211
2016-02-03	17.34	17.34	16.63	17.04	227512
2016-02-04	17.33	18.67	16.71	16.99	500040
2016-02-05	17.41	17.59	16.89	16.94	412860
2016-02-08	16.71	16.80	15.85	16.29	464810
2016-02-09	15.96	16.47	15.76	16.22	213466
2016-02-10	16.44	16.78	16.15	16.39	229901
2016-02-11	16.10	16.26	15.56	15.71	282746
2016-02-12	15.89	16.25	15.87	16.20	166132
2016-02-16	16.39	16.93	16.39	16.85	264680
2016-02-17	16.89	17.02	16.47	16.70	165443
2016-02-18	16.73	16.81	16.43	16.77	190802
2016-02-19	16.75	16.98	16.55	16.67	124219
2016-02-22	16.83	17.03	16.71	16.86	127737
2016-02-23	16.88	16.95	16.51	16.88	85206
2016-02-24	16.71	17.12	16.41	17.09	164707
2016-02-25	17.08	17.46	17.07	17.34	118287
2016-02-26	17.42	17.68	17.24	17.49	152980
2016-02-29	17.50	18.06	17.50	17.57	192206
2016-03-01	17.68	18.23	17.59	18.23	153098
2016-03-02	18.13	18.49	18.13	18.47	155592
2016-03-03	18.47	18.98	18.47	18.77	149340
2016-03-04	18.73	18.86	18.44	18.51	194119
2016-03-07	18.45	18.94	18.45	18.94	140679
2016-03-08	18.78	18.95	18.09	18.25	103214
2016-03-09	18.48	18.55	18.09	18.42	80731
2016-03-10	18.49	18.70	17.70	18.04	101640
2016-03-11	18.18	18.66	18.11	18.64	103639
2016-03-14	18.55	18.64	18.17	18.37	87948
2016-03-15	18.26	18.26	17.63	17.70	148034
2016-03-16	17.67	18.28	17.67	18.18	125468
2016-03-17	18.13	18.68	18.08	18.56	103057
2016-03-18	18.70	19.13	18.64	18.91	471240
2016-03-21	18.87	19.05	18.39	18.51	236728
2016-03-22	18.39	18.55	18.29	18.34	102283
2016-03-23	18.26	18.26	17.68	17.76	122542
2016-03-24	17.65	17.99	17.61	17.92	84682
2016-03-28	17.93	18.12	17.79	18.04	57927
2016-03-29	18.07	18.61	18.02	18.59	155209
2016-03-30	18.64	18.65	18.23	18.25	66974
2016-03-31	18.25	18.82	18.19	18.65	303983
2016-04-01	18.51	18.57	18.19	18.20	111085
2016-04-04	18.19	18.26	17.99	18.16	157022
2016-04-05	17.98	18.37	17.73	18.13	127942
2016-04-06	18.18	18.88	18.03	18.85	176944
2016-04-07	18.80	19.12	18.71	18.85	288491
2016-04-08	19.08	19.32	18.64	18.78	146152
2016-04-11	18.97	19.18	18.78	18.80	105947
2016-04-12	18.88	19.22	18.76	19.14	90293
2016-04-13	19.34	19.92	19.30	19.88	207434
2016-04-14	19.90	19.98	19.56	19.65	100351
2016-04-15	19.59	19.79	19.47	19.77	88467
2016-04-18	19.73	20.12	19.73	20.08	117599
2016-04-19	19.96	20.25	19.62	20.01	202874
2016-04-20	19.92	20.23	19.79	20.00	109831
2016-04-21	20.09	20.26	19.89	19.98	88554
2016-04-22	19.95	20.19	19.73	20.05	123440
2016-04-25	19.88	20.15	19.74	19.84	174039
2016-04-26	19.91	20.24	19.79	20.10	134635
2016-04-27	20.00	20.25	19.82	20.09	192374
2016-04-28	19.69	20.54	19.41	19.59	513400
2016-04-29	19.58	20.12	19.30	20.10	223877
2016-05-02	20.16	20.41	20.03	20.36	210111
2016-05-03	20.11	20.39	19.17	19.45	326499
2016-05-04	19.20	19.36	18.80	18.81	174064
2016-05-05	18.95	19.30	18.34	18.43	153525
2016-05-06	18.45	18.65	18.13	18.44	188515
2016-05-09	18.55	18.80	18.40	18.60	142943
2016-05-10	18.75	18.77	18.47	18.55	95271
2016-05-11	18.46	18.55	18.06	18.33	133811
2016-05-12	18.44	18.45	17.89	18.06	118835
2016-05-13	17.99	18.31	17.91	18.03	93577
2016-05-16	18.01	18.30	17.92	18.20	98730
2016-05-17	18.24	18.50	17.84	17.98	134260
2016-05-18	17.83	18.20	17.77	17.87	107282
2016-05-19	17.77	18.09	17.58	18.02	153348
2016-05-20	18.13	18.50	18.05	18.40	91708
2016-05-23	18.46	18.50	18.06	18.19	98194
2016-05-24	18.43	19.24	18.28	19.12	228584
2016-05-25	19.14	19.30	18.90	19.00	171632
2016-05-26	19.00	19.01	18.81	18.90	156739
2016-05-27	18.87	19.16	18.85	18.94	87586
2016-05-31	18.96	19.05	18.59	18.88	110760
2016-06-01	18.72	18.97	18.61	18.85	137062
2016-06-02	18.82	19.00	18.70	18.95	81297
2016-06-03	18.84	19.12	18.58	18.94	73262
2016-06-06	19.01	19.34	18.95	19.10	120324
2016-06-07	19.13	19.69	19.01	19.49	138090
2016-06-08	19.43	19.90	19.43	19.56	181574
2016-06-09	19.48	19.57	19.29	19.46	73756
2016-06-10	19.27	19.28	18.69	18.72	116646
2016-06-13	18.60	18.60	17.93	18.03	245970
2016-06-14	17.94	18.20	17.94	18.15	234646
2016-06-15	18.18	18.43	18.05	18.15	137603
2016-06-16	17.93	18.28	17.84	18.26	125576
2016-06-17	18.31	18.56	18.24	18.36	317788
2016-06-20	18.61	18.85	18.25	18.27	165990
2016-06-21	18.51	18.51	17.94	18.23	173196
2016-06-22	18.32	18.52	17.90	17.92	113357
2016-06-23	18.20	18.32	18.03	18.23	118011
2016-06-24	17.55	17.96	17.36	17.90	312339
2016-06-27	17.58	17.59	17.00	17.26	262861
2016-06-28	17.47	18.10	17.38	18.08	177618
2016-06-29	18.32	18.79	18.01	18.75	184719
2016-06-30	18.77	18.86	18.41	18.83	104149
2016-07-01	18.79	19.21	18.76	18.85	111870
2016-07-05	18.81	18.96	18.36	18.85	165724
2016-07-06	18.69	19.29	18.66	19.17	95333
2016-07-07	19.07	19.36	19.00	19.09	120844
2016-07-08	19.37	19.85	19.37	19.77	141800
2016-07-11	19.81	20.10	19.81	20.09	138214
2016-07-12	20.30	20.53	20.27	20.34	156946
2016-07-13	20.39	20.49	20.05	20.31	90583
2016-07-14	20.47	20.48	20.19	20.21	61146
2016-07-15	20.37	20.37	19.99	20.27	65562
2016-07-18	20.29	20.34	20.04	20.23	110388
2016-07-19	20.26	20.32	20.15	20.23	95242
2016-07-20	20.31	20.71	20.21	20.71	112263
2016-07-21	20.81	21.01	20.69	20.84	175084
2016-07-22	20.78	21.00	20.48	20.62	165669
2016-07-25	20.61	20.79	20.52	20.57	109641
2016-07-26	20.54	20.84	20.46	20.72	168709
2016-07-27	21.62	23.01	21.62	22.25	735062
2016-07-28	22.16	23.14	22.00	23.01	388747
2016-07-29	23.07	23.07	22.23	22.55	269818
2016-08-01	22.52	22.75	22.27	22.63	150083
2016-08-02	22.69	23.00	22.06	22.13	141850
2016-08-03	21.98	22.68	21.98	22.53	126654
2016-08-04	22.62	22.62	21.96	22.33	91907
2016-08-05	22.37	22.76	22.37	22.55	83403
2016-08-08	22.49	22.79	22.45	22.52	72823
2016-08-09	22.51	22.70	22.47	22.57	65473
2016-08-10	22.65	22.71	22.23	22.47	90755
2016-08-11	22.67	22.95	22.46	22.76	122772
2016-08-12	22.72	22.88	22.30	22.45	94858
2016-08-15	22.58	23.00	22.14	22.79	91275
2016-08-16	22.70	22.93	22.56	22.79	85243
2016-08-17	22.73	22.85	22.41	22.81	91137
2016-08-18	22.80	23.04	22.63	23.00	98112
2016-08-19	22.89	22.96	22.62	22.81	68689
2016-08-22	22.83	23.19	22.51	22.92	78624
2016-08-23	23.10	23.87	22.84	23.47	254602
2016-08-24	23.45	23.58	23.11	23.25	211150
2016-08-25	23.18	23.57	22.98	23.28	106636
2016-08-26	23.24	23.46	23.00	23.18	230678
2016-08-29	23.28	23.59	23.06	23.10	96856
2016-08-30	23.15	23.40	23.00	23.33	148915
2016-08-31	23.28	23.33	22.87	23.14	77833
2016-09-01	23.14	23.27	22.72	23.10	156053
2016-09-02	23.22	23.56	23.00	23.25	159021
2016-09-06	23.31	23.31	22.95	23.21	131812
2016-09-07	23.28	23.80	23.19	23.64	190795
2016-09-08	23.55	23.83	23.55	23.68	104278
2016-09-09	23.50	23.50	22.57	22.69	135884
2016-09-12	22.48	23.25	22.48	23.13	153453
2016-09-13	22.93	23.12	22.51	22.72	129939
2016-09-14	22.74	22.88	22.44	22.46	172657
2016-09-15	22.38	22.75	22.27	22.69	133222
2016-09-16	22.64	22.70	22.45	22.51	394933
2016-09-19	22.66	23.28	22.66	22.77	115990
2016-09-20	22.83	22.83	22.24	22.31	109361
2016-09-21	22.51	22.68	22.10	22.44	80979
2016-09-22	22.73	23.11	22.56	23.09	128100
2016-09-23	23.04	23.15	22.84	23.06	336068
2016-09-26	22.82	23.13	22.68	22.92	175570
2016-09-27	22.95	23.23	22.89	22.99	102006
2016-09-28	22.93	23.31	22.92	23.28	58652
2016-09-29	23.18	23.38	22.84	23.04	81623
2016-09-30	23.30	23.68	23.07	23.57	118344
2016-10-03	23.37	23.65	23.24	23.54	150278
2016-10-04	23.62	23.83	23.48	23.51	105643
2016-10-05	23.68	23.96	23.43	23.76	195543
2016-10-06	23.63	23.73	23.33	23.66	235717
2016-10-07	23.61	23.71	23.26	23.34	243610
2016-10-10	23.43	23.73	23.22	23.59	107009
2016-10-11	23.45	23.53	23.25	23.40	98148
2016-10-12	23.51	23.75	23.29	23.55	157518
2016-10-13	23.23	23.41	23.10	23.19	144508
2016-10-14	23.12	23.48	23.09	23.30	146911
2016-10-17	23.42	23.48	23.30	23.38	72260
2016-10-18	23.43	23.72	23.29	23.51	169185
2016-10-19	23.54	23.79	23.45	23.68	171772
2016-10-20	23.54	23.64	23.26	23.40	169580
2016-10-21	23.15	23.34	22.98	23.14	74035
2016-10-24	23.32	23.60	23.25	23.30	148816
2016-10-25	22.40	22.59	21.89	21.92	443415
2016-10-26	21.91	22.53	21.86	22.11	238878
2016-10-27	22.00	22.14	21.10	21.29	511361
2016-10-28	21.15	21.62	21.06	21.35	183187
2016-10-31	21.31	21.58	21.13	21.51	192279
2016-11-01	21.41	21.68	20.94	21.08	212958
2016-11-02	21.08	21.33	20.80	20.80	321843
2016-11-03	20.83	20.99	20.56	20.71	159980
2016-11-04	20.73	21.48	20.52	21.40	373631
2016-11-07	21.76	21.81	21.44	21.51	185648
2016-11-08	21.33	21.53	20.96	21.34	101165
2016-11-09	20.85	21.21	20.40	21.06	456959
2016-11-10	21.23	21.60	20.84	21.38	461259
2016-11-11	21.42	22.00	21.36	21.80	198269
2016-11-14	22.04	22.38	22.02	22.32	200450
2016-11-15	22.34	22.49	21.91	22.25	120576
2016-11-16	22.22	22.40	22.03	22.23	121807
2016-11-17	22.43	23.06	22.43	22.81	174763
2016-11-18	22.92	22.99	22.50	22.93	215612
2016-11-21	23.00	23.12	22.50	22.81	151160
2016-11-22	22.86	23.08	22.73	22.85	165282
2016-11-23	22.68	23.17	22.68	22.95	112286
2016-11-25	22.94	23.27	22.86	23.23	80680
2016-11-28	23.25	23.32	23.11	23.24	187291
2016-11-29	23.20	23.67	23.20	23.50	255951
2016-11-30	23.49	23.62	23.25	23.36	248752
2016-12-01	23.47	23.63	23.18	23.25	235698
2016-12-02	23.34	23.38	22.91	23.25	196583
2016-12-05	23.47	23.83	23.30	23.70	153811
2016-12-06	23.99	25.09	23.99	24.98	426791
2016-12-07	25.07	25.84	24.74	25.78	247233
2016-12-08	25.78	26.70	25.55	26.44	247564
2016-12-09	26.43	26.43	25.83	25.99	232036
2016-12-12	25.74	26.10	25.67	26.09	222395
2016-12-13	26.17	26.33	25.75	26.00	339848
2016-12-14	25.94	26.09	25.45	25.54	234936
2016-12-15	25.61	26.11	25.08	25.29	341458
2016-12-16	25.39	26.16	25.39	25.39	1005912
2016-12-19	26.41	26.61	25.94	26.15	318960
2016-12-20	26.35	26.50	26.12	26.17	264689
2016-12-21	26.04	26.49	25.96	26.33	108675
2016-12-22	26.50	26.56	25.77	25.85	73905
2016-12-23	25.85	25.93	25.65	25.75	61882
2016-12-27	25.90	26.06	25.45	25.92	82640
2016-12-28	26.01	26.19	25.48	25.72	90140
2016-12-29	25.74	26.00	25.53	25.58	68283
2016-12-30	25.68	25.68	25.14	25.18	106723
2017-01-03	25.53	25.67	25.25	25.55	160228
2017-01-04	25.73	26.26	25.67	26.17	170543
2017-01-05	26.00	26.26	25.76	25.99	169410
2017-01-06	26.01	26.01	24.98	25.06	142318
2017-01-09	24.96	25.06	24.66	24.77	121362
2017-01-10	24.87	25.04	24.72	24.91	200699
2017-01-11	24.90	25.25	24.37	25.18	215691
2017-01-12	25.02	25.02	24.48	24.95	85943
2017-01-13	24.96	25.19	24.82	25.07	88983
2017-01-17	24.99	25.09	24.67	24.74	82853
2017-01-18	24.77	24.88	24.51	24.66	166182
2017-01-19	24.68	25.04	24.31	24.38	99545
2017-01-20	24.43	24.70	24.26	24.67	101697
2017-01-23	24.62	24.94	24.01	24.67	102020
2017-01-24	24.94	25.70	24.94	25.58	240146
2017-01-25	25.82	26.22	25.79	26.09	179410
2017-01-26	26.28	26.66	26.14	26.51	276389
2017-01-27	26.62	26.65	25.90	26.00	229553
2017-01-30	25.68	25.68	25.17	25.30	291011
2017-01-31	25.18	25.27	24.92	25.14	197547
2017-02-01	25.35	25.47	24.93	25.04	190061
2017-02-02	22.55	25.40	22.55	24.46	418157
2017-02-03	24.65	24.65	23.74	23.79	390910
2017-02-06	23.64	23.90	23.56	23.75	318430
2017-02-07	23.80	23.80	23.28	23.44	266999
2017-02-08	23.30	23.40	22.91	23.34	302460
2017-02-09	23.35	23.60	23.12	23.42	281316
2017-02-10	23.58	24.00	23.38	23.96	268216
2017-02-13	24.04	24.11	23.52	23.69	159188
2017-02-14	23.53	23.60	23.33	23.55	118481
2017-02-15	23.43	23.70	23.11	23.64	174048
2017-02-16	23.67	23.78	23.27	23.54	199765
2017-02-17	23.48	23.55	23.23	23.55	154839
2017-02-21	23.50	23.77	23.30	23.48	167595
2017-02-22	23.67	23.78	23.20	23.44	179703
2017-02-23	23.44	23.54	23.21	23.34	92755
2017-02-24	23.13	23.63	22.99	23.52	180933
2017-02-27	23.36	23.98	23.34	23.84	201893
2017-02-28	23.84	23.84	23.48	23.60	143012
2017-03-01	23.97	24.56	23.85	24.32	196414
2017-03-02	24.31	24.70	24.14	24.51	165073
2017-03-03	24.48	24.68	24.21	24.41	137139
2017-03-06	24.24	24.49	24.09	24.34	143108
2017-03-07	24.35	24.66	24.35	24.51	122581
2017-03-08	24.65	24.78	24.20	24.56	181079
2017-03-09	24.64	24.69	24.01	24.12	151157
2017-03-10	24.31	25.16	24.31	24.88	242376
2017-03-13	24.82	25.11	24.73	24.91	174111
2017-03-14	24.90	25.13	24.74	24.90	186396
2017-03-15	25.04	25.38	24.86	25.23	204420
2017-03-16	25.32	26.04	25.27	25.94	264315
2017-03-17	25.69	25.73	24.91	25.04	484648
2017-03-20	25.04	25.04	24.58	24.60	160044
2017-03-21	24.70	24.70	24.02	24.02	160758
2017-03-22	23.89	24.11	23.39	23.90	236506
2017-03-23	23.86	24.36	23.86	24.04	128024
2017-03-24	24.06	24.24	23.60	23.65	167682
2017-03-27	23.44	24.12	23.33	24.09	220857
2017-03-28	24.00	24.45	23.80	24.30	138191
2017-03-29	24.27	24.45	24.19	24.36	63838
2017-03-30	24.37	24.75	24.37	24.72	146044
2017-03-31	24.72	24.84	24.45	24.50	189693
2017-04-03	24.56	24.65	24.13	24.16	111957
2017-04-04	24.14	24.30	23.86	23.98	381517
2017-04-05	24.07	24.35	23.60	23.64	141538
2017-04-06	23.68	24.08	23.64	23.94	232812
2017-04-07	23.87	24.26	23.87	23.95	136491
2017-04-10	24.00	24.43	23.99	24.40	164242
2017-04-11	24.36	24.62	24.25	24.40	249499
2017-04-12	24.35	24.45	24.16	24.36	186681
2017-04-13	24.33	24.75	24.33	24.61	146408
2017-04-17	24.67	25.22	24.53	25.18	161966
2017-04-18	25.06	25.50	25.06	25.34	146414
2017-04-19	25.48	25.61	25.27	25.38	136676
2017-04-20	25.58	25.75	24.89	25.27	199535
2017-04-21	25.24	25.62	25.12	25.55	142739
2017-04-24	25.89	25.89	25.28	25.46	131642
2017-04-25	25.69	25.69	25.02	25.20	160673
2017-04-26	25.85	27.55	25.80	27.13	2791521
2017-04-27	28.42	28.42	27.16	27.63	461723
2017-04-28	27.62	27.62	26.79	27.16	537854
2017-05-01	27.35	27.93	27.32	27.49	379264
2017-05-02	27.58	27.76	26.99	27.10	331590
2017-05-03	27.03	27.27	26.90	27.21	285069
2017-05-04	27.44	27.68	27.35	27.52	168028
2017-05-05	27.71	27.85	27.40	27.77	179459
2017-05-08	27.75	28.31	27.73	28.01	365440
2017-05-09	28.11	28.60	28.07	28.40	428800
2017-05-10	28.46	28.53	28.18	28.40	243713
2017-05-11	28.35	28.81	28.17	28.70	321221
2017-05-12	28.54	29.10	28.32	29.06	287602
2017-05-15	29.10	29.42	29.04	29.07	222447
2017-05-16	29.03	29.25	28.80	29.12	193353
2017-05-17	28.81	28.96	28.12	28.19	260200
2017-05-18	28.03	28.49	27.78	28.32	283396
2017-05-19	28.29	28.62	28.06	28.45	282663
2017-05-22	28.60	28.62	28.19	28.56	173920
2017-05-23	28.80	28.80	28.23	28.35	188093
2017-05-24	28.47	28.73	28.22	28.66	279753
2017-05-25	28.82	28.91	28.28	28.49	183479
2017-05-26	28.53	28.90	28.40	28.54	440183
2017-05-30	28.55	28.60	27.81	28.22	449000
2017-05-31	28.25	28.49	27.68	28.19	778309
2017-06-01	28.24	28.26	27.86	28.07	395163
2017-06-02	28.15	28.72	28.12	28.54	343651
2017-06-05	28.54	28.72	27.87	27.89	271031
2017-06-06	27.82	27.88	27.50	27.66	330256
2017-06-07	27.69	28.08	27.57	27.78	247963
2017-06-08	27.88	28.02	27.61	27.81	195610
2017-06-09	27.99	27.99	27.58	27.88	261897
2017-06-12	27.41	27.82	27.14	27.44	285891
2017-06-13	27.39	28.06	27.24	27.97	331847
2017-06-14	28.00	28.28	27.64	27.96	228646
2017-06-15	27.66	28.01	27.51	27.73	150926
2017-06-16	27.47	27.66	27.14	27.48	335251
2017-06-19	27.49	27.85	27.39	27.68	163364
2017-06-20	27.79	28.47	27.63	27.79	140751
2017-06-21	27.88	28.14	27.68	27.70	128240
2017-06-22	27.71	27.77	27.40	27.58	107456
2017-06-23	27.58	27.78	27.45	27.69	249615
2017-06-26	27.74	28.20	27.74	28.05	121971
2017-06-27	28.00	28.20	27.81	28.08	156553
2017-06-28	28.25	28.75	28.02	28.61	164933
2017-06-29	28.62	28.63	28.12	28.51	193056
2017-06-30	28.53	28.74	28.25	28.55	140797
2017-07-03	28.56	28.60	28.09	28.34	95310
2017-07-05	28.34	28.40	27.74	27.98	134736
2017-07-06	27.80	27.89	27.46	27.67	131342
2017-07-07	27.80	28.29	27.68	28.26	157666
2017-07-10	28.27	28.38	28.03	28.16	141278
2017-07-11	28.08	28.16	27.42	27.72	131564
2017-07-12	27.93	28.21	27.80	27.80	138293
2017-07-13	27.87	27.99	27.51	27.82	148158
2017-07-14	27.81	28.02	27.63	27.75	105745
2017-07-17	27.81	28.09	27.74	28.08	198401
2017-07-18	28.09	28.09	27.07	27.29	138519
2017-07-19	27.42	27.78	27.29	27.48	121669
2017-07-20	27.52	27.52	27.06	27.22	102844
2017-07-21	27.38	27.77	26.97	27.25	179375
2017-07-24	27.26	27.26	26.79	26.82	93265
2017-07-25	26.90	27.20	26.82	27.12	118168
2017-07-26	29.03	29.03	26.17	27.05	324930
2017-07-27	27.00	27.06	26.09	26.24	423245
2017-07-28	26.18	26.18	25.65	25.95	367389
2017-07-31	26.36	26.92	25.88	25.94	256530
2017-08-01	25.46	26.31	25.36	26.30	230203
2017-08-02	26.09	26.28	25.78	25.83	191645
2017-08-03	25.83	25.90	25.53	25.61	118281
2017-08-04	25.60	25.86	25.55	25.81	140044
2017-08-07	25.80	26.02	25.51	25.67	98266
2017-08-08	25.78	26.00	25.52	25.75	94867
2017-08-09	25.56	25.70	25.37	25.62	151435
2017-08-10	25.60	25.69	25.24	25.24	179685
2017-08-11	25.09	25.50	24.76	25.17	188983
2017-08-14	25.39	25.68	25.19	25.65	311282
2017-08-15	25.62	26.10	25.45	26.04	392398
2017-08-16	26.19	26.56	25.94	26.55	222993
2017-08-17	26.47	26.57	25.40	25.40	216759
2017-08-18	25.27	25.43	24.96	25.08	631075
2017-08-21	25.04	25.22	24.79	25.04	166807
2017-08-22	25.06	25.08	24.70	24.91	159639
2017-08-23	24.78	24.87	24.61	24.73	188370
2017-08-24	24.83	24.83	24.48	24.65	291388
2017-08-25	24.29	24.72	24.08	24.53	302899
2017-08-28	24.67	24.67	24.25	24.41	249021
2017-08-29	24.23	24.39	24.08	24.25	576429
2017-08-30	24.32	24.54	24.20	24.32	226551
2017-08-31	24.43	24.62	24.37	24.60	168171
2017-09-01	24.59	25.00	24.59	24.95	111425
2017-09-05	24.77	24.99	24.39	24.56	219043
2017-09-06	24.56	24.83	24.32	24.47	90631
2017-09-07	24.51	24.78	24.37	24.42	230589
2017-09-08	24.40	24.76	24.30	24.65	176503
2017-09-11	24.77	24.81	24.33	24.48	196455
2017-09-12	24.52	24.69	24.28	24.63	228431
2017-09-13	24.60	24.92	24.52	24.82	202429
2017-09-14	24.78	25.23	24.61	24.91	141532
2017-09-15	24.97	24.97	24.61	24.93	384705
2017-09-18	24.94	25.24	24.76	25.20	245042
2017-09-19	25.19	25.71	25.12	25.49	237269
2017-09-20	25.42	25.48	25.02	25.15	213916
2017-09-21	25.10	25.54	25.10	25.36	160501
2017-09-22	25.40	25.67	25.21	25.30	235295
2017-09-25	25.25	25.53	25.16	25.45	198531
2017-09-26	25.50	25.86	25.44	25.71	272235
2017-09-27	25.84	26.06	25.44	25.96	149912
2017-09-28	25.91	26.37	25.81	26.34	153467
2017-09-29	26.52	26.98	26.48	26.73	243761
2017-10-02	26.89	27.06	26.59	27.01	162618
2017-10-03	27.27	27.56	26.92	27.56	244276
2017-10-04	27.53	27.90	27.39	27.76	269221
2017-10-05	27.94	28.04	27.66	27.99	108866
2017-10-06	27.94	28.12	27.84	27.95	94924
2017-10-09	28.00	28.28	28.00	28.16	2012079
2017-10-10	28.31	28.38	27.98	28.26	121133
2017-10-11	28.24	28.46	28.11	28.24	123517
2017-10-12	28.04	28.48	28.04	28.27	115106
2017-10-13	28.29	28.41	28.11	28.18	154462
2017-10-16	28.33	28.50	28.23	28.38	179359
2017-10-17	28.38	28.50	28.27	28.31	228763
2017-10-18	28.51	28.56	28.24	28.37	123770
2017-10-19	28.25	28.80	28.09	28.68	119315
2017-10-20	28.91	28.98	28.79	28.79	156226
2017-10-23	28.99	28.99	28.77	28.87	244073
2017-10-24	28.78	29.20	28.78	29.18	253955
2017-10-25	29.03	30.89	29.03	30.36	872252
2017-10-26	30.89	31.77	30.52	31.38	497631
2017-10-27	31.39	31.85	31.20	31.83	635765
2017-10-30	32.00	33.49	31.75	32.91	1118572
2017-10-31	32.76	33.60	32.76	33.40	454963
2017-11-01	33.20	34.00	32.85	33.72	354667
2017-11-02	33.88	33.88	32.68	33.02	588361
2017-11-03	33.07	33.41	32.99	33.30	280923
2017-11-06	33.40	34.11	33.30	34.01	334002
2017-11-07	34.19	34.39	33.35	33.49	363759
2017-11-08	33.56	33.68	32.98	33.51	276449
2017-11-09	33.22	33.79	33.17	33.50	212116
2017-11-10	33.46	33.67	33.22	33.37	514565
2017-11-13	33.37	34.04	33.19	33.99	264260
2017-11-14	33.70	34.42	33.70	34.19	185505
2017-11-15	34.09	34.33	33.74	33.93	338572
2017-11-16	33.95	34.13	33.77	34.01	143156
2017-11-17	33.86	34.87	33.86	34.60	218308
2017-11-20	34.60	35.03	34.50	34.95	260538
2017-11-21	35.19	35.73	35.19	35.62	230551
2017-11-22	35.73	35.81	35.21	35.69	99116
2017-11-24	35.75	36.26	35.67	35.93	64178
2017-11-27	35.89	35.93	35.55	35.71	247882
2017-11-28	35.66	36.27	35.66	36.16	179866
2017-11-29	36.16	36.70	36.16	36.25	274876
2017-11-30	36.58	36.58	35.86	36.21	184053
2017-12-01	36.30	36.41	35.31	36.07	158704
2017-12-04	36.39	36.92	35.91	35.99	146138
2017-12-05	35.49	35.75	34.80	35.17	244316
2017-12-06	35.01	35.67	34.71	34.96	160656
2017-12-07	34.73	35.45	34.60	34.96	194308
2017-12-08	35.07	35.22	34.84	35.05	126398
2017-12-11	35.10	35.32	34.60	34.76	147377
2017-12-12	34.76	34.91	34.26	34.26	175018
2017-12-13	34.14	34.52	33.83	33.99	230295
2017-12-14	34.02	34.34	33.57	33.71	132074
2017-12-15	33.80	34.55	33.80	34.19	575427
2017-12-18	34.52	35.32	34.52	35.06	145594
2017-12-19	35.00	35.14	33.98	34.20	202784
2017-12-20	34.23	34.61	34.04	34.08	84331
2017-12-21	34.16	34.71	33.71	34.55	119990
2017-12-22	34.47	34.48	33.90	33.99	118258
2017-12-26	33.87	34.19	33.83	34.01	66104
2017-12-27	34.03	34.50	34.03	34.29	249556
2017-12-28	34.35	34.42	34.07	34.38	64453
2017-12-29	34.64	34.89	34.16	34.40	131304
2018-01-02	34.84	35.14	34.58	35.11	176463
2018-01-03	35.24	36.80	35.15	36.67	337216
2018-01-04	36.80	36.90	36.18	36.46	202930
2018-01-05	36.66	36.98	35.99	36.64	141797
2018-01-08	36.63	37.03	36.23	36.93	147235
2018-01-09	37.16	37.31	36.54	36.65	247006
2018-01-10	36.35	36.70	35.90	35.97	121550
2018-01-11	36.30	36.75	36.27	36.68	181039
2018-01-12	36.74	37.21	36.46	36.94	133043
2018-01-16	37.33	37.41	36.22	36.23	164649
2018-01-17	36.41	37.31	36.38	37.26	121943
2018-01-18	37.16	37.41	36.47	36.47	158041
2018-01-19	36.63	36.75	36.16	36.46	256325
2018-01-22	36.45	36.58	35.82	36.13	161298
2018-01-23	36.20	36.20	35.53	35.83	251662
2018-01-24	35.83	35.96	34.91	35.08	258224
2018-01-25	35.31	35.31	33.93	34.05	532931
2018-01-26	34.27	34.57	33.42	33.73	285549
2018-01-29	33.60	33.67	32.68	32.74	437283
2018-01-30	32.50	32.74	32.16	32.36	379479
2018-01-31	32.72	33.19	31.97	32.34	718990
2018-02-01	31.95	32.97	31.50	32.14	701316
2018-02-02	32.04	32.18	31.75	31.85	363325
2018-02-05	31.53	31.94	31.00	31.50	578671
2018-02-06	31.25	31.97	31.00	31.84	465122
2018-02-07	31.74	32.00	31.42	31.60	245387
2018-02-08	31.66	31.66	30.99	31.00	416514
2018-02-09	31.42	31.59	30.80	31.31	315838
2018-02-12	31.56	31.62	30.88	31.43	195765
2018-02-13	31.23	31.57	31.07	31.31	182620
2018-02-14	31.05	31.82	31.05	31.66	383338
2018-02-15	31.97	32.10	31.25	31.93	294216
2018-02-16	31.85	32.62	31.60	32.38	670066
2018-02-20	32.36	32.70	32.21	32.43	345091
2018-02-21	32.51	32.63	32.19	32.30	363160
2018-02-22	32.38	32.46	32.20	32.24	362162
2018-02-23	32.30	32.38	32.15	32.30	232408
2018-02-26	32.40	32.40	32.21	32.34	495196
2018-02-27	32.40	32.55	31.20	31.22	1203732
2018-02-28	31.30	31.30	29.05	29.05	640889
2018-03-01	28.99	29.37	28.73	29.37	471240
2018-03-02	29.24	29.88	28.88	29.83	303695
2018-03-05	29.64	30.51	29.27	30.46	577834
2018-03-06	30.36	30.76	30.24	30.76	254705
2018-03-07	30.62	31.06	30.53	30.80	269292
2018-03-08	30.77	30.90	30.13	30.50	207700
2018-03-09	30.65	31.11	30.19	31.11	294578
2018-03-12	31.06	31.39	30.94	31.36	194847
2018-03-13	31.44	31.79	31.35	31.61	165593
2018-03-14	31.73	31.73	31.24	31.50	241674
2018-03-15	31.54	31.64	30.53	30.79	235085
2018-03-16	30.84	31.37	30.74	31.16	396001
2018-03-19	31.01	31.44	30.77	31.39	144821
2018-03-20	31.49	31.73	31.35	31.54	126804
2018-03-21	31.63	32.42	31.51	32.34	138829
2018-03-22	32.03	32.54	31.53	31.53	142274
2018-03-23	31.81	32.38	31.38	31.38	158120
2018-03-26	31.88	31.96	31.26	31.95	93779
2018-03-27	32.11	32.11	31.07	31.18	127796
2018-03-28	31.19	31.51	31.00	31.25	186098
2018-03-29	31.39	31.99	31.25	31.85	286790
2018-04-02	31.83	32.03	30.14	30.52	176531
2018-04-03	30.67	31.76	30.42	31.76	241426
2018-04-04	31.48	33.39	31.48	33.23	247340
2018-04-05	33.53	34.51	33.39	34.26	231844
2018-04-06	33.97	34.29	33.07	33.35	170983
2018-04-09	33.52	33.76	33.14	33.55	323801
2018-04-10	34.08	34.30	33.67	34.24	222215
2018-04-11	34.09	34.46	33.22	33.27	244913
2018-04-12	33.42	33.45	32.49	32.67	239201
2018-04-13	32.93	32.93	32.13	32.60	290724
2018-04-16	32.85	33.50	32.62	33.18	178146
2018-04-17	33.44	34.15	33.30	34.13	249136
2018-04-18	34.22	34.54	34.11	34.22	109993
2018-04-19	34.08	34.08	32.56	33.02	214803
2018-04-20	33.03	33.70	32.52	32.58	132147
2018-04-23	32.62	32.70	32.09	32.34	203877
2018-04-24	32.72	33.10	31.97	32.12	199587
2018-04-25	31.10	32.00	29.03	31.36	661347
2018-04-26	31.57	31.95	30.22	31.64	519631
2018-04-27	31.57	31.96	31.15	31.90	186779
2018-04-30	31.96	32.33	30.43	30.48	273691
2018-05-01	30.36	30.89	30.11	30.71	172842
2018-05-02	30.76	30.96	30.11	30.19	157671
2018-05-03	30.17	30.70	29.91	30.45	148010
2018-05-04	30.29	31.09	30.12	30.81	92323
2018-05-07	30.96	31.10	30.68	30.88	69491
2018-05-08	30.92	31.30	30.57	30.99	110005
2018-05-09	31.15	31.15	29.90	30.07	153166
2018-05-10	30.12	30.48	30.00	30.04	98034
2018-05-11	30.03	30.33	29.82	29.88	104632
2018-05-14	29.92	30.00	29.28	29.34	310102
2018-05-15	29.00	29.04	27.56	27.70	297366
2018-05-16	27.70	28.20	27.44	28.06	419549
2018-05-17	28.04	28.46	27.95	28.22	248962
2018-05-18	28.27	28.66	28.06	28.59	519162
2018-05-21	28.81	29.08	28.49	28.61	132614
2018-05-22	28.40	28.50	27.89	28.06	168599
2018-05-23	27.93	28.66	27.92	28.41	179742
2018-05-24	28.33	28.62	27.91	28.07	249207
2018-05-25	28.04	28.95	28.04	28.58	229095
2018-05-29	28.34	28.94	28.34	28.61	449601
2018-05-30	28.78	29.06	28.20	28.32	191441
2018-05-31	28.34	28.36	27.61	27.78	177166
2018-06-01	27.96	27.96	27.44	27.67	199551
2018-06-04	27.87	28.16	27.80	27.93	132912
2018-06-05	27.86	28.10	27.77	27.90	134594
2018-06-06	27.92	27.97	27.35	27.91	166150
2018-06-07	28.03	28.28	27.72	28.10	213139
2018-06-08	28.06	29.05	28.03	28.76	352963
2018-06-11	28.88	29.12	28.55	28.65	92657
2018-06-12	28.67	29.37	28.67	29.35	143931
2018-06-13	29.32	29.32	27.69	27.94	175984
2018-06-14	28.00	28.13	27.43	28.03	192307
2018-06-15	27.85	28.04	27.55	27.77	377500
2018-06-18	27.58	28.10	27.49	27.66	247476
2018-06-19	27.41	27.79	27.41	27.50	119272
2018-06-20	27.53	27.74	27.07	27.59	125059
2018-06-21	27.60	27.65	27.05	27.24	157673
2018-06-22	27.29	27.30	26.32	26.54	542636
2018-06-25	26.42	26.56	26.16	26.34	175049
2018-06-26	27.10	27.10	26.44	26.79	218414
2018-06-27	26.70	26.76	26.14	26.16	173922
2018-06-28	26.15	26.35	25.78	26.03	254848
2018-06-29	26.40	26.80	26.40	26.48	150383
2018-07-02	26.34	26.47	26.00	26.25	144114
2018-07-03	26.29	26.79	26.25	26.57	81563
2018-07-05	26.71	26.94	26.34	26.84	92086
2018-07-06	26.84	27.01	26.63	26.95	146687
2018-07-09	27.17	27.21	26.90	27.01	129556
2018-07-10	27.16	27.37	26.97	27.08	146022
2018-07-11	26.90	27.39	26.90	27.16	101263
2018-07-12	27.30	27.71	26.85	27.66	187404
2018-07-13	27.57	27.75	27.22	27.31	101671
2018-07-16	27.24	27.40	27.04	27.20	97385
2018-07-17	27.20	27.92	27.16	27.91	110488
2018-07-18	27.74	27.74	27.30	27.63	142845
2018-07-19	27.60	28.16	27.60	28.12	174445
2018-07-20	28.04	28.04	26.98	27.01	140361
2018-07-23	26.96	27.23	26.64	26.69	200824
2018-07-24	26.72	26.72	25.86	26.04	214940
2018-07-25	27.84	27.86	24.87	25.84	465795
2018-07-26	25.72	26.42	25.19	26.07	380416
2018-07-27	26.20	26.21	25.21	25.63	335419
2018-07-30	25.50	25.90	25.43	25.50	195400
2018-07-31	25.57	26.19	25.20	25.86	217857
2018-08-01	25.81	26.03	25.53	25.90	388824
2018-08-02	25.64	25.97	25.60	25.85	171887
2018-08-03	25.85	26.14	25.58	25.85	217092
2018-08-06	25.81	26.02	25.30	26.00	281114
2018-08-07	26.08	26.53	26.06	26.31	209732
2018-08-08	26.34	26.42	25.94	26.21	285054
2018-08-09	26.22	26.67	26.12	26.38	200447
2018-08-10	26.23	26.37	25.82	25.91	123891
2018-08-13	25.93	25.93	24.74	24.79	198831
2018-08-14	24.85	25.39	24.66	25.20	172744
2018-08-15	25.58	26.67	25.49	25.71	412213
2018-08-16	25.81	26.06	25.54	25.82	305839
2018-08-17	25.73	26.20	25.57	25.64	335445
2018-08-20	25.68	26.07	25.68	25.92	156783
2018-08-21	26.25	26.72	26.19	26.66	411829
2018-08-22	26.61	26.61	26.24	26.42	192554
2018-08-23	26.33	26.54	25.71	25.97	168949
2018-08-24	25.97	26.34	25.88	26.08	261993
2018-08-27	26.14	26.56	25.97	26.53	188339
2018-08-28	26.49	26.62	26.19	26.37	148336
2018-08-29	26.43	26.43	25.76	26.14	115133
2018-08-30	26.07	26.10	25.71	25.74	128351
2018-08-31	25.62	25.96	25.60	25.91	123342
2018-09-04	25.86	26.03	25.59	25.83	216837
2018-09-05	25.81	26.08	25.75	25.85	202433
2018-09-06	25.86	26.33	25.05	25.07	433068
2018-09-07	24.92	24.97	24.22	24.25	242219
2018-09-10	24.31	24.79	24.31	24.70	225605
2018-09-11	24.63	25.23	24.42	25.04	145251
2018-09-12	25.03	25.08	24.64	24.79	312987
2018-09-13	24.88	25.18	24.19	25.15	392185
2018-09-14	25.12	25.69	24.92	25.65	348516
2018-09-17	25.63	25.78	24.97	25.00	249636
2018-09-18	25.07	25.63	24.98	25.45	164841
2018-09-19	25.45	25.80	25.09	25.13	222741
2018-09-20	25.20	25.20	24.55	25.05	284800
2018-09-21	25.08	25.27	24.39	25.26	448120
2018-09-24	25.16	25.28	24.84	25.16	170353
2018-09-25	25.19	25.41	25.05	25.08	224388
2018-09-26	25.41	25.41	24.47	24.61	247036
2018-09-27	24.62	24.71	24.13	24.16	269080
2018-09-28	24.08	24.49	23.85	23.93	255186
2018-10-01	24.02	24.18	23.63	23.69	204577
2018-10-02	23.68	24.24	23.68	24.09	151690
2018-10-03	24.12	24.36	23.76	23.90	190624
2018-10-04	23.81	23.83	23.15	23.25	291332
2018-10-05	23.23	23.40	22.83	23.18	206509
2018-10-08	23.06	23.62	22.83	23.55	120997
2018-10-09	23.48	23.80	23.23	23.24	301519
2018-10-10	23.11	23.56	23.10	23.14	248087
2018-10-11	23.10	23.32	22.71	22.72	328129
2018-10-12	23.06	23.06	22.15	22.36	383154
2018-10-15	22.10	22.38	21.99	22.26	312170
2018-10-16	22.34	23.35	22.18	23.33	463076
2018-10-17	23.12	23.15	22.60	22.94	786398
2018-10-18	22.76	23.11	22.61	22.68	287808
2018-10-19	22.71	22.84	21.81	22.05	466440
2018-10-22	22.05	22.25	21.34	21.57	304400
2018-10-23	21.30	22.64	21.30	22.22	515841
2018-10-24	23.50	24.07	22.56	22.81	772063
2018-10-25	22.69	24.01	22.69	23.11	505552
2018-10-26	22.78	24.38	22.56	23.59	381166
2018-10-29	23.88	23.90	22.85	23.01	262923
2018-10-30	23.01	24.19	22.85	24.14	246596
2018-10-31	24.47	24.47	23.68	24.17	274887
2018-11-01	24.28	24.92	23.94	24.50	315490
2018-11-02	24.64	24.64	23.86	24.56	214354
2018-11-05	24.63	24.97	24.43	24.95	281183
2018-11-06	24.94	25.03	24.61	24.63	134685
2018-11-07	24.79	24.79	24.30	24.67	223649
2018-11-08	24.21	24.65	23.18	23.93	226892
2018-11-09	23.90	24.30	23.64	23.66	349211
2018-11-12	23.55	23.76	23.04	23.05	484023
2018-11-13	23.22	24.00	23.16	23.18	371486
2018-11-14	23.38	23.74	22.83	23.20	432984
2018-11-15	22.73	22.97	21.52	22.06	298764
2018-11-16	21.87	22.72	21.86	22.64	413165
2018-11-19	22.63	22.78	21.98	22.69	339513
2018-11-20	22.40	23.78	22.40	22.98	166744
2018-11-21	23.13	24.04	22.82	23.76	184371
2018-11-23	23.64	24.50	23.64	24.23	107017
2018-11-26	24.44	24.53	23.38	23.59	294047
2018-11-27	23.48	23.85	23.42	23.46	148399
2018-11-28	23.60	24.14	22.62	24.06	308332
2018-11-29	23.91	24.22	23.58	23.64	200228
2018-11-30	23.73	23.84	23.23	23.54	246011
2018-12-03	23.86	23.97	22.96	23.61	353944
2018-12-04	23.30	23.43	22.41	22.75	358206
2018-12-06	22.63	23.40	22.63	23.34	261142
2018-12-07	23.39	24.10	23.39	23.75	275539
2018-12-10	23.83	23.93	23.05	23.25	200548
2018-12-11	23.58	23.68	22.58	22.72	188855
2018-12-12	23.01	23.44	22.75	23.08	174536
2018-12-13	23.08	23.32	22.73	22.82	191254
2018-12-14	22.63	23.22	22.42	22.51	118116
2018-12-17	22.29	23.02	22.28	22.33	350663
2018-12-18	22.48	23.34	22.31	22.84	163401
2018-12-19	22.83	23.50	22.53	22.64	153120
2018-12-20	22.60	23.02	22.31	22.40	210766
2018-12-21	22.38	22.61	21.48	21.62	597293
2018-12-24	21.36	21.47	20.69	20.72	96628
2018-12-26	20.83	21.72	20.35	21.72	174263
2018-12-27	21.41	21.74	20.95	21.25	360608
2018-12-28	21.31	21.66	21.04	21.42	222206
2018-12-31	21.55	21.55	20.63	21.02	163803
2019-01-02	20.86	21.88	20.51	21.73	433468
2019-01-03	21.60	22.31	21.29	21.87	175962
2019-01-04	22.10	22.92	21.89	22.85	167390
2019-01-07	22.86	24.09	22.66	24.08	268091
2019-01-08	24.30	25.00	24.02	24.99	372630
2019-01-09	25.10	25.55	24.35	25.34	439784
2019-01-10	25.43	25.43	24.57	24.85	145607
2019-01-11	24.77	25.23	24.75	25.00	115836
2019-01-14	24.87	25.03	24.56	24.79	126673
2019-01-15	24.86	24.99	24.46	24.88	105359
2019-01-16	24.92	25.37	24.68	24.74	196344
2019-01-17	24.43	25.05	24.36	25.02	265844
2019-01-18	25.08	25.19	24.61	24.67	195275
2019-01-22	24.58	24.82	23.97	24.15	203038
2019-01-23	24.20	24.91	24.18	24.61	128576
2019-01-24	24.64	25.28	24.64	25.25	351037
2019-01-25	25.50	26.06	24.88	25.17	208490
2019-01-28	25.05	25.29	24.80	24.95	206125
2019-01-29	24.67	25.46	24.06	25.30	149313
2019-01-30	25.35	25.66	24.86	25.49	169683
2019-01-31	25.51	26.53	25.20	26.49	230417
2019-02-01	26.48	27.00	26.44	26.64	104400
2019-02-04	26.45	26.50	25.59	25.78	292593
2019-02-05	27.42	29.78	26.97	29.42	651061
2019-02-06	28.89	29.32	27.68	28.25	305567
2019-02-07	28.12	28.27	27.37	27.67	261659
2019-02-08	27.39	27.72	26.99	27.33	145818
2019-02-11	27.25	27.25	26.61	26.95	105459
2019-02-12	27.20	28.61	27.20	28.50	334419
2019-02-13	28.44	28.61	28.06	28.14	271177
2019-02-14	27.83	28.03	27.55	27.57	151370
2019-02-15	27.69	28.05	27.11	27.29	182687
2019-02-19	27.13	27.91	27.00	27.62	401845
2019-02-20	27.70	27.90	27.34	27.35	176387
2019-02-21	27.11	27.65	26.87	27.55	140240
2019-02-22	27.69	27.69	27.33	27.51	158253
2019-02-25	27.66	27.74	26.79	26.86	147373
2019-02-26	26.69	27.15	26.47	26.74	227658
2019-02-27	26.74	26.76	26.04	26.55	150150
2019-02-28	26.39	26.49	25.79	26.04	130706
2019-03-01	26.23	26.23	25.40	25.93	198017
2019-03-04	25.90	26.67	25.90	26.15	285740
2019-03-05	26.22	26.23	25.31	25.49	166930
2019-03-06	25.53	25.90	25.04	25.08	135531
2019-03-07	25.08	25.85	25.06	25.75	242741
2019-03-08	25.67	26.25	25.67	26.05	150915
2019-03-11	26.11	26.64	26.11	26.59	134910
2019-03-12	26.58	26.79	26.24	26.52	146561
2019-03-13	26.55	26.96	26.40	26.47	387701
2019-03-14	26.48	26.48	25.85	26.20	104337
2019-03-15	26.34	26.58	25.91	26.01	382805
2019-03-18	26.03	26.25	25.82	26.14	159790
2019-03-19	26.20	26.29	25.58	25.68	108074
2019-03-20	25.64	26.03	25.00	25.50	198691
2019-03-21	25.47	26.50	25.47	26.42	399629
2019-03-22	26.26	27.03	26.21	26.42	201387
2019-03-25	26.40	27.35	26.40	27.17	293579
2019-03-26	27.20	27.36	26.56	26.84	212998
2019-03-27	27.14	27.87	26.96	27.66	272111
2019-03-28	27.71	27.90	26.91	27.05	145477
2019-03-29	27.25	27.28	26.37	26.62	243715
2019-04-01	26.63	26.81	25.92	26.66	274994
2019-04-02	26.66	26.72	26.20	26.62	229069
2019-04-03	26.86	27.20	26.18	26.36	198616
2019-04-04	26.39	26.96	26.39	26.88	529903
2019-04-05	27.04	27.43	26.96	27.39	227825
2019-04-08	27.36	27.72	27.21	27.66	205141
2019-04-09	27.61	27.89	27.46	27.48	199752
2019-04-10	27.76	28.16	27.64	28.00	209771
2019-04-11	28.20	28.65	27.87	28.59	188683
2019-04-12	28.68	28.81	28.04	28.18	143949
2019-04-15	28.23	28.30	27.81	28.11	77737
2019-04-16	28.24	28.30	27.89	28.17	88052
2019-04-17	28.31	28.34	27.79	28.30	127268
2019-04-18	28.24	28.67	28.15	28.62	76127
2019-04-22	28.44	28.44	27.75	27.88	138158
2019-04-23	28.09	28.37	27.90	28.28	170611
2019-04-24	28.00	28.39	27.41	27.80	409290
2019-04-25	27.79	28.17	26.78	27.80	395634
2019-04-26	27.97	27.97	27.40	27.80	289193
2019-04-29	27.96	28.00	27.70	27.75	155111
2019-04-30	27.77	28.22	27.70	28.17	281757
2019-05-01	28.23	29.22	28.23	28.57	412968
2019-05-02	28.59	29.22	28.50	29.04	307821
2019-05-03	29.30	29.40	28.71	29.07	205496
2019-05-06	28.72	29.35	28.37	29.28	166048
2019-05-07	29.07	29.30	28.09	28.32	128413
2019-05-08	28.38	28.92	28.15	28.17	223175
2019-05-09	28.06	28.72	27.94	28.58	162681
2019-05-10	28.55	28.55	28.15	28.44	106120
2019-05-13	28.30	28.82	27.99	28.61	240597
2019-05-14	28.58	29.42	28.57	29.39	169411
2019-05-15	29.16	29.51	28.97	29.39	157167
2019-05-16	29.51	30.00	29.51	29.91	97880
2019-05-17	29.76	30.03	29.32	29.34	178263
2019-05-20	29.19	29.27	28.28	28.38	103089
2019-05-21	28.46	28.85	28.42	28.75	100361
2019-05-22	28.33	28.83	28.22	28.38	154319
2019-05-23	28.21	28.39	27.72	27.79	202826
2019-05-24	27.99	28.45	27.99	28.37	298927
2019-05-28	28.47	28.75	28.31	28.33	160835
2019-05-29	28.19	28.31	27.70	27.95	137499
2019-05-30	27.98	28.21	27.46	27.75	102501
2019-05-31	27.38	27.83	27.18	27.38	156647
2019-06-03	27.42	28.39	27.25	28.19	347378
2019-06-04	28.43	28.69	27.97	28.23	365689
2019-06-05	28.34	28.77	27.88	28.67	227841
2019-06-06	28.65	29.20	28.12	28.32	145010
2019-06-07	28.51	28.92	28.39	28.69	106067
2019-06-10	28.61	28.97	28.38	28.51	134687
2019-06-11	28.64	28.64	27.76	28.09	192749
2019-06-12	28.13	28.67	28.13	28.37	171132
2019-06-13	28.57	28.80	28.24	28.49	161105
2019-06-14	28.39	29.03	28.22	28.80	186307
2019-06-17	28.92	28.92	28.13	28.35	159404
2019-06-18	28.47	28.74	28.12	28.30	285676
2019-06-19	28.35	28.35	27.59	28.22	213150
2019-06-20	28.50	28.82	28.22	28.64	197350
2019-06-21	28.42	28.64	27.46	27.54	341517
2019-06-24	27.46	28.22	27.24	27.90	340512
2019-06-25	28.29	28.29	26.91	27.14	204203
2019-06-26	27.25	27.26	26.72	27.06	119799
2019-06-27	27.42	28.09	27.17	28.08	208313
2019-06-28	28.13	28.75	28.13	28.54	460943
2019-07-01	28.73	28.85	28.23	28.74	191662
2019-07-02	28.76	29.00	28.47	28.92	222628
2019-07-03	28.97	29.26	28.69	29.11	60391
2019-07-05	28.93	28.93	28.34	28.59	62255
2019-07-08	28.64	29.11	28.32	28.99	110298
2019-07-09	28.89	28.97	28.59	28.84	182435
2019-07-10	29.06	29.17	28.52	29.13	127584
2019-07-11	29.09	29.09	28.57	28.97	93822
2019-07-12	29.03	29.89	29.03	29.76	104006
2019-07-15	29.84	29.84	29.28	29.45	50395
2019-07-16	29.42	30.01	29.42	29.92	114064
2019-07-17	29.94	30.17	29.52	30.01	158659
2019-07-18	30.01	30.32	29.84	30.01	87065
2019-07-19	29.95	30.15	29.63	29.63	107061
2019-07-22	29.64	29.86	29.48	29.56	139051
2019-07-23	29.77	29.77	28.79	28.92	211956
2019-07-24	31.51	33.60	31.26	31.85	681987
2019-07-25	31.85	33.29	31.76	33.19	667617
2019-07-26	33.44	34.33	33.42	34.06	642604
2019-07-29	34.54	35.49	34.21	34.99	344468
2019-07-30	34.86	35.97	34.63	35.55	594960
2019-07-31	35.57	36.07	34.89	35.37	439130
2019-08-01	35.49	36.42	35.02	36.09	428688
2019-08-02	36.01	36.13	34.97	35.85	415991
2019-08-05	35.42	35.83	34.27	34.85	296365
2019-08-06	34.82	35.21	34.39	34.83	442205
2019-08-07	34.62	35.68	34.29	35.45	186570
2019-08-08	35.58	35.84	35.24	35.61	390948
2019-08-09	35.49	35.74	35.15	35.24	203811
2019-08-12	35.18	35.61	34.60	35.54	163008
2019-08-13	35.48	36.70	35.48	36.07	146301
2019-08-14	35.60	35.85	35.03	35.07	247194
2019-08-15	35.10	35.52	34.64	34.78	265264
2019-08-16	34.90	35.37	34.69	35.36	517301
2019-08-19	35.96	36.40	35.66	35.88	179009
2019-08-20	35.80	36.55	35.77	36.35	451205
2019-08-21	36.70	36.83	36.09	36.74	212395
2019-08-22	36.85	37.55	36.57	36.95	181970
2019-08-23	36.67	37.24	35.92	36.07	182778
2019-08-26	36.33	36.41	35.77	35.98	183444
2019-08-27	36.14	36.28	35.51	35.54	133842
2019-08-28	35.43	36.21	34.98	35.91	143008
2019-08-29	36.17	36.39	35.87	36.34	231938
2019-08-30	36.54	36.80	35.92	36.14	390242
2019-09-03	35.95	36.19	35.59	35.94	236568
2019-09-04	36.14	36.62	35.77	36.30	224408
2019-09-05	36.53	36.66	35.94	36.31	301715
2019-09-06	36.33	36.63	35.92	35.94	193113
2019-09-09	35.92	36.67	35.73	36.42	225924
2019-09-10	36.34	36.34	35.45	35.84	238675
2019-09-11	36.03	36.54	35.82	36.48	241571
2019-09-12	36.56	37.54	36.56	37.37	369231
2019-09-13	37.92	38.35	36.94	37.23	254269
2019-09-16	37.11	37.43	36.82	37.12	245140
2019-09-17	37.08	37.62	36.81	37.48	154475
2019-09-18	37.54	37.74	37.11	37.55	305077
2019-09-19	37.77	38.21	37.55	37.97	139525
2019-09-20	37.95	38.18	37.61	37.65	637658
2019-09-23	37.69	38.04	37.50	37.62	212129
2019-09-24	37.72	38.48	37.35	37.50	233376
2019-09-25	37.75	38.01	37.10	37.98	191995
2019-09-26	38.13	38.46	37.47	37.55	133424
2019-09-27	37.58	37.66	36.87	37.00	170769
2019-09-30	37.09	37.92	36.90	37.65	406795
2019-10-01	37.74	37.75	36.96	37.26	200186
2019-10-02	37.20	37.55	36.25	37.09	244753
2019-10-03	36.89	37.33	36.59	36.96	146749
2019-10-04	37.03	38.07	37.03	38.05	221097
2019-10-07	37.94	38.05	37.63	37.81	296962
2019-10-08	37.55	37.69	37.17	37.27	169363
2019-10-09	37.67	37.67	36.76	36.83	103288
2019-10-10	36.81	36.81	35.89	36.33	198771
2019-10-11	36.78	36.92	36.26	36.32	156605
2019-10-14	36.25	37.15	36.25	37.08	218814
2019-10-15	37.26	37.94	37.03	37.91	276589
2019-10-16	37.87	38.51	37.60	38.40	291686
2019-10-17	38.89	39.98	38.87	39.78	228269
2019-10-18	39.57	39.76	39.23	39.66	145943
2019-10-21	39.84	40.09	39.30	39.38	243647
2019-10-22	39.67	40.32	38.72	40.10	318341
2019-10-23	41.90	43.75	41.07	43.22	594163
2019-10-24	43.46	45.35	43.38	45.34	571507
2019-10-25	44.53	45.50	44.29	44.80	562781
2019-10-28	45.00	45.13	43.81	43.93	569168
2019-10-29	43.91	44.45	43.43	43.63	365675
2019-10-30	43.86	43.86	42.38	43.76	353244
2019-10-31	43.78	44.18	42.77	44.18	355303
2019-11-01	44.38	44.56	43.82	44.02	420617
2019-11-04	43.93	43.93	42.26	43.22	314842
2019-11-05	43.21	43.40	42.28	42.63	227219
2019-11-06	42.77	43.38	42.17	43.21	194185
2019-11-07	43.23	43.23	41.87	42.21	195560
2019-11-08	42.13	42.47	42.06	42.17	159861
2019-11-11	42.00	42.94	41.95	42.91	166343
2019-11-12	43.29	43.76	42.27	43.42	296058
2019-11-13	43.23	43.64	42.99	43.16	167046
2019-11-14	42.77	43.64	42.74	43.45	115657
2019-11-15	43.60	43.75	43.11	43.19	139000
2019-11-18	43.38	44.24	43.32	43.76	255000
2019-11-19	43.87	44.14	43.25	43.37	287146
2019-11-20	43.20	44.42	43.20	43.63	243022
2019-11-21	43.63	43.99	42.97	43.01	171092
2019-11-22	43.06	43.35	42.70	43.13	135526
2019-11-25	43.23	44.21	43.23	43.99	220104
2019-11-26	43.91	44.79	43.91	44.79	271651
2019-11-27	44.80	45.21	44.04	44.18	197279
2019-11-29	44.19	44.65	43.75	44.27	51455
2019-12-02	44.18	44.18	43.13	43.65	244879
2019-12-03	43.62	43.80	43.19	43.67	230005
2019-12-04	43.59	44.28	43.38	44.06	203616
2019-12-05	44.00	45.29	44.00	45.15	296599
2019-12-06	45.58	46.33	44.80	45.01	490859
2019-12-09	45.20	46.36	45.07	46.08	303965
2019-12-10	46.06	46.57	45.62	45.75	260710
2019-12-11	45.70	46.30	45.54	46.09	242361
2019-12-12	46.10	46.34	44.44	44.54	276869
2019-12-13	44.56	44.90	43.96	44.27	229262
2019-12-16	44.10	44.27	42.71	42.96	509908
2019-12-17	43.01	43.43	41.78	41.81	323472
2019-12-18	41.94	42.38	40.85	40.98	342730
2019-12-19	41.05	41.05	39.60	39.95	351328
2019-12-20	40.12	40.81	40.02	40.62	814083
2019-12-23	40.59	40.79	40.28	40.48	206946
2019-12-24	40.54	40.90	40.47	40.65	119299
2019-12-26	40.70	40.79	39.50	39.63	314374
2019-12-27	39.76	40.19	39.35	39.78	130875
2019-12-30	39.62	39.67	39.04	39.64	130838
2019-12-31	39.39	39.83	39.19	39.35	144487
2020-01-02	39.58	39.78	39.14	39.77	258774
2020-01-03	39.46	40.02	39.21	40.01	258442
2020-01-06	39.98	41.02	39.78	40.63	217327
2020-01-07	40.70	41.86	40.68	41.53	244165
2020-01-08	42.87	44.48	42.29	42.38	398833
2020-01-09	42.58	42.80	42.12	42.35	260680
2020-01-10	42.08	42.85	41.83	42.57	249586
2020-01-13	42.70	43.59	42.64	43.57	264605
2020-01-14	43.76	44.12	43.47	43.70	283530
2020-01-15	43.68	44.95	43.37	44.91	192285
2020-01-16	45.00	45.38	44.46	45.03	368989
2020-01-17	45.34	45.65	44.86	45.16	291971
2020-01-21	45.22	46.11	45.21	45.83	295988
2020-01-22	46.00	46.63	45.79	46.06	318805
2020-01-23	46.02	47.79	46.02	47.49	347728
2020-01-24	47.50	48.02	46.25	46.47	187304
2020-01-27	46.12	47.25	46.00	46.29	186103
2020-01-28	46.68	47.81	46.68	47.42	313245
2020-01-29	47.46	47.75	46.00	46.64	374142
2020-01-30	46.52	47.08	46.36	46.75	181746
2020-01-31	46.52	46.90	44.39	44.39	306819
2020-02-03	44.36	44.56	42.92	44.31	296127
2020-02-04	44.68	44.76	44.04	44.12	305138
2020-02-05	41.17	43.57	37.75	43.33	998122
2020-02-06	43.67	44.26	42.52	43.24	515311
2020-02-07	43.15	43.16	42.25	42.72	495356
2020-02-10	42.79	42.99	41.96	42.67	264403
2020-02-11	42.86	43.01	42.56	42.73	309135
2020-02-12	42.61	42.78	41.20	42.16	266670
2020-02-13	42.21	43.27	42.07	43.03	291610
2020-02-14	43.03	43.03	42.24	42.90	175518
2020-02-18	42.82	43.30	42.09	42.23	218885
2020-02-19	42.37	42.65	42.04	42.37	200121
2020-02-20	42.34	42.98	41.85	42.90	157322
2020-02-21	42.98	43.45	42.37	42.57	193603
2020-02-24	41.50	42.36	41.45	41.46	235477
2020-02-25	41.53	41.62	38.89	39.34	263406
2020-02-26	39.07	39.61	38.41	38.95	311124
2020-02-27	38.23	38.95	37.53	38.35	487977
2020-02-28	37.52	37.91	36.32	37.23	491640
2020-03-02	37.49	38.46	36.52	38.46	351921
2020-03-03	38.51	39.25	37.06	38.11	381183
2020-03-04	38.97	39.56	37.81	39.31	184067
2020-03-05	38.58	39.02	37.66	37.95	230539
2020-03-06	36.93	37.25	35.67	36.69	197390
2020-03-09	35.40	35.40	31.70	31.78	237496
2020-03-10	32.51	33.54	29.84	30.91	393411
2020-03-11	30.04	30.63	27.43	27.71	296709
2020-03-12	26.00	26.30	23.39	23.57	551834
2020-03-13	24.93	24.93	22.18	24.03	491738
2020-03-16	19.07	20.91	16.70	16.84	495216
2020-03-17	17.06	17.58	15.32	15.58	1114672
2020-03-18	13.91	14.96	9.65	9.70	719139
2020-03-19	9.99	12.42	9.62	11.97	828283
2020-03-20	12.35	13.57	11.24	13.01	872165
2020-03-23	12.93	12.98	11.30	12.77	469070
2020-03-24	13.83	16.67	13.62	16.62	565781
2020-03-25	16.68	20.49	16.43	20.15	694418
2020-03-26	20.31	20.67	18.39	20.02	504535
2020-03-27	19.31	19.34	18.21	18.38	345363
2020-03-30	18.26	18.31	16.54	17.00	356916
2020-03-31	16.86	17.64	16.17	16.53	372591
2020-04-01	15.71	15.76	13.72	14.02	481857
2020-04-02	14.02	14.76	13.67	14.06	370246
2020-04-03	13.98	14.37	12.95	13.73	420896
2020-04-06	14.53	16.97	14.53	16.72	557275
2020-04-07	17.64	18.85	16.21	16.97	583919
2020-04-08	17.68	19.35	17.04	19.17	402213
2020-04-09	19.92	21.66	19.54	20.60	456074
2020-04-13	20.47	20.60	18.37	18.89	405266
2020-04-14	19.61	20.09	18.67	19.35	468059
2020-04-15	18.26	18.51	17.29	17.90	381061
2020-04-16	17.72	18.39	17.04	17.93	277768
2020-04-17	18.71	19.73	18.08	18.43	327514
2020-04-20	17.73	18.06	17.00	17.31	311861
2020-04-21	16.52	17.95	16.46	17.66	344779
2020-04-22	18.25	18.28	17.61	17.77	238345
2020-04-23	17.91	18.90	17.62	18.20	321319
2020-04-24	18.32	19.81	18.31	19.54	263688
2020-04-27	20.14	21.58	19.93	21.21	714444
2020-04-28	22.60	23.80	22.54	23.30	436780
2020-04-29	25.63	27.96	25.63	27.49	691181
2020-04-30	26.20	26.64	25.02	25.46	590710
2020-05-01	24.19	24.27	22.90	23.98	305008
2020-05-04	23.53	25.50	23.02	25.35	395236
2020-05-05	25.97	27.15	25.28	25.44	267950
2020-05-06	25.50	25.91	23.92	24.56	291658
2020-05-07	25.00	25.69	24.69	25.18	237141
2020-05-08	26.00	28.08	25.32	27.77	338204
2020-05-11	27.18	27.39	25.80	27.16	307003
2020-05-12	27.31	27.31	25.87	25.90	332484
2020-05-13	25.53	25.53	23.57	24.65	238732
2020-05-14	23.68	25.12	22.95	25.12	219387
2020-05-15	24.91	26.20	24.53	25.76	436675
2020-05-18	27.34	29.82	27.23	29.58	394472
2020-05-19	29.00	30.67	28.23	29.71	378876
2020-05-20	30.53	31.00	29.62	30.60	228290
2020-05-21	30.70	32.66	30.70	32.01	259524
2020-05-22	32.31	33.21	31.42	32.95	206522
2020-05-26	34.69	35.22	32.17	32.66	439177
2020-05-27	33.72	36.49	33.72	36.49	460121
2020-05-28	37.15	37.15	33.05	33.23	308603
2020-05-29	32.68	34.44	32.37	33.48	523408
2020-06-01	33.65	34.86	32.66	33.80	410566
2020-06-02	34.39	35.14	33.31	34.30	133050
2020-06-03	35.12	35.64	34.23	35.05	284998
2020-06-04	34.70	36.28	34.07	35.00	287825
2020-06-05	37.19	38.15	36.06	36.67	303368
2020-06-08	37.96	38.78	35.27	36.02	314332
2020-06-09	34.99	36.73	34.18	35.80	249588
2020-06-10	35.60	36.87	34.33	36.41	336538
2020-06-11	34.10	35.13	32.41	32.86	475263
2020-06-12	34.70	35.17	33.49	34.25	394833
2020-06-15	32.66	36.20	32.24	36.17	273108
2020-06-16	37.70	38.19	35.85	37.05	434579
2020-06-17	36.80	37.28	35.51	35.80	275527
2020-06-18	35.20	35.46	33.76	33.88	267565
2020-06-19	34.30	34.36	32.05	32.61	634652
2020-06-22	32.49	33.55	31.83	33.50	291884
2020-06-23	34.05	35.08	33.45	34.46	335336
2020-06-24	33.70	33.81	31.22	32.28	282140
2020-06-25	31.32	32.16	30.90	31.82	357466
2020-06-26	31.46	31.54	30.37	30.88	288195
2020-06-29	31.20	34.16	30.64	33.66	326081
2020-06-30	33.36	34.93	32.95	34.44	236786
2020-07-01	34.37	34.80	32.31	32.74	216520
2020-07-02	34.03	34.20	32.00	32.10	213935
2020-07-06	32.98	33.46	32.39	33.10	205600
2020-07-07	32.33	33.77	32.33	32.78	175489
2020-07-08	32.80	34.45	32.80	34.02	287853
2020-07-09	34.00	34.17	31.88	32.08	257285
2020-07-10	32.38	33.71	32.14	33.39	207474
2020-07-13	34.17	34.17	31.98	32.08	217250
2020-07-14	32.57	34.46	32.09	34.44	248763
2020-07-15	36.03	36.34	34.62	35.91	353913
2020-07-16	35.67	37.24	35.11	37.12	219077
2020-07-17	37.30	38.22	36.81	36.98	217859
2020-07-20	36.47	37.30	35.91	37.09	184583
2020-07-21	37.32	38.43	37.09	37.34	391321
2020-07-22	36.96	40.93	36.96	40.24	444241
2020-07-23	40.94	41.84	38.10	39.19	506917
2020-07-24	38.99	39.58	37.78	38.83	247004
2020-07-27	39.09	41.63	38.47	41.56	257759
2020-07-28	41.46	42.01	39.29	39.43	329355
2020-07-29	42.25	42.25	40.32	41.93	472783
2020-07-30	41.90	44.74	41.40	43.39	359419
2020-07-31	43.09	43.09	40.16	41.63	372641
2020-08-03	41.74	42.46	41.34	42.44	290110
2020-08-04	42.41	42.84	41.19	41.40	267474
2020-08-05	41.92	42.13	41.00	42.06	286810
2020-08-06	41.86	42.05	40.98	41.44	284472
2020-08-07	41.07	41.96	40.65	41.40	251968
2020-08-10	41.76	43.26	41.51	42.59	427187
2020-08-11	43.09	44.35	42.50	42.96	355017
2020-08-12	43.66	43.89	42.91	43.41	223000
2020-08-13	43.32	44.11	42.81	43.67	132371
2020-08-14	43.19	43.79	42.28	43.64	226205
2020-08-17	44.00	46.61	43.70	46.15	253497
2020-08-18	46.59	47.67	45.64	45.81	352448
2020-08-19	45.80	45.93	44.88	45.51	159955
2020-08-20	44.76	46.41	44.76	45.72	167644
2020-08-21	45.16	46.78	45.11	46.69	315755
2020-08-24	47.04	47.50	45.82	46.87	214641
2020-08-25	47.17	47.17	44.80	45.38	187052
2020-08-26	45.76	45.81	44.68	44.81	179072
2020-08-27	44.98	45.42	43.48	43.80	184218
2020-08-28	44.03	44.70	43.67	44.18	167825
2020-08-31	43.92	44.00	42.16	42.56	308719
2020-09-01	41.83	45.30	41.62	45.15	248695
2020-09-02	45.77	45.91	43.75	45.20	252734
2020-09-03	45.05	45.36	42.68	43.00	252390
2020-09-04	43.34	43.78	40.44	41.59	199727
2020-09-08	40.87	44.04	40.84	43.02	256324
2020-09-09	43.44	45.41	43.32	45.01	210884
2020-09-10	45.24	46.12	44.47	44.71	190513
2020-09-11	45.03	46.93	44.92	46.56	322425
2020-09-14	47.17	47.35	45.31	46.13	346928
2020-09-15	46.41	47.04	44.50	44.65	219381
2020-09-16	45.25	46.71	44.84	45.95	223173
2020-09-17	45.07	45.43	44.13	44.59	169851
2020-09-18	44.96	45.16	42.94	43.92	468284
2020-09-21	42.75	42.86	41.22	42.71	266114
2020-09-22	42.62	45.36	42.29	45.28	207599
2020-09-23	45.22	45.99	42.34	42.37	299388
2020-09-24	42.26	44.06	41.62	43.62	182264
2020-09-25	43.06	43.36	42.29	42.58	177218
2020-09-28	43.60	45.62	43.58	45.34	213981
2020-09-29	45.42	45.42	43.73	44.17	324268
2020-09-30	44.36	46.81	44.34	46.05	384526
2020-10-01	46.35	46.74	44.36	46.08	258529
2020-10-02	44.68	47.33	44.68	46.78	152293
2020-10-05	47.39	48.10	44.79	45.30	305692
2020-10-06	45.75	45.99	43.61	43.88	235239
2020-10-07	44.63	45.10	43.11	44.49	311811
2020-10-08	45.39	46.90	45.13	46.75	198267
2020-10-09	47.19	47.87	46.50	47.51	197440
2020-10-12	47.98	48.83	47.25	48.38	218272
2020-10-13	47.81	47.81	45.30	47.24	225034
2020-10-14	47.38	48.18	46.70	47.78	119430
2020-10-15	46.94	49.25	46.32	48.97	136049
2020-10-16	48.88	49.44	47.47	47.61	186550
2020-10-19	48.10	48.65	46.08	46.40	147491
2020-10-20	46.84	47.32	46.30	46.49	104579
2020-10-21	46.41	46.62	43.82	44.23	210080
2020-10-22	44.11	44.11	41.15	41.79	318966
2020-10-23	42.24	44.09	41.04	43.97	307227
2020-10-26	43.16	43.75	41.73	42.81	961408
2020-10-27	42.49	43.20	41.51	42.45	894356
2020-10-28	42.43	45.70	41.51	44.10	518663
2020-10-29	44.19	45.04	42.59	42.97	257419
2020-10-30	42.89	43.62	40.24	40.92	319224
2020-11-02	41.88	43.86	41.38	43.43	332345
2020-11-03	44.64	45.11	43.13	44.29	243024
2020-11-04	44.29	47.80	44.03	47.33	294493
2020-11-05	47.33	49.11	47.20	47.64	265506
2020-11-06	47.33	47.36	44.29	44.81	225838
2020-11-09	46.81	47.00	41.28	41.36	499207
2020-11-10	42.16	44.28	40.93	43.94	349925
2020-11-11	44.25	45.18	42.33	44.38	262130
2020-11-12	44.09	44.77	42.10	42.93	267547
2020-11-13	43.51	44.76	43.10	44.02	171270
2020-11-16	44.59	44.90	43.41	44.54	256920
2020-11-17	44.07	45.34	43.60	44.36	212640
2020-11-18	44.22	45.41	43.67	43.87	310121
2020-11-19	44.14	44.14	43.00	43.78	278289
2020-11-20	43.77	44.69	42.91	42.99	380807
2020-11-23	43.00	45.73	43.00	45.67	306002
2020-11-24	46.27	46.27	44.24	44.72	256356
2020-11-25	44.98	46.29	44.48	46.10	243839
2020-11-27	45.98	46.71	45.56	46.24	93641
2020-11-30	46.23	46.52	44.40	45.45	230986
2020-12-01	46.15	46.29	43.51	44.07	564415
2020-12-02	43.66	43.76	42.55	42.84	432510
2020-12-03	43.02	44.55	43.02	44.42	342099
2020-12-04	44.47	44.74	43.00	44.16	200902
2020-12-07	44.08	45.35	43.34	45.03	267808
2020-12-08	44.27	44.72	43.57	44.05	250284
2020-12-09	44.39	45.16	43.67	44.06	188105
2020-12-10	43.64	44.81	43.04	44.25	174867
2020-12-11	43.86	44.51	43.34	43.58	145670
2020-12-14	44.09	45.46	43.76	43.81	358953
2020-12-15	44.36	45.26	43.99	45.17	258243
2020-12-16	45.55	45.92	44.73	45.73	221730
2020-12-17	46.26	49.15	45.97	48.36	391627
2020-12-18	48.68	49.93	48.27	48.45	984633
2020-12-21	47.44	48.04	46.40	47.33	234872
2020-12-22	47.24	47.70	46.62	47.49	154585
2020-12-23	47.48	47.70	45.95	46.10	185992
2020-12-24	45.99	47.79	45.40	47.78	109647
2020-12-28	48.12	48.12	45.99	46.37	183611
2020-12-29	46.71	46.71	45.09	45.66	164503
2020-12-30	45.55	46.47	45.32	45.41	114913
2020-12-31	45.25	45.33	44.20	44.29	217746
2021-01-04	44.66	44.66	42.51	43.50	328663
2021-01-05	43.40	44.65	43.01	43.39	317224
2021-01-06	43.70	44.59	42.22	44.50	335017
2021-01-07	44.61	46.83	44.54	46.65	349754
2021-01-08	47.02	47.02	43.74	44.34	381155
2021-01-11	43.73	45.65	42.90	44.61	347490
2021-01-12	44.98	45.20	43.26	44.01	417724
2021-01-13	44.32	46.12	43.86	44.11	246248
2021-01-14	44.38	45.17	43.95	44.73	168259
2021-01-15	44.20	45.69	44.01	44.86	208058
2021-01-19	45.46	46.51	45.07	46.20	167813
2021-01-20	46.29	52.51	46.29	52.21	845625
2021-01-21	52.21	53.51	51.77	52.92	409317
2021-01-22	52.48	53.64	51.56	53.41	279131
2021-01-25	54.29	55.18	52.76	54.36	271326
2021-01-26	54.70	55.50	51.64	52.22	136162
2021-01-27	50.50	52.30	49.50	50.05	256400
2021-01-28	49.81	50.86	48.93	50.41	392590
2021-01-29	50.01	50.02	48.55	49.37	340691
2021-02-01	50.09	50.36	49.01	49.59	442707
2021-02-02	50.28	51.25	46.23	50.25	605689
2021-02-03	50.90	51.82	48.85	49.88	354524
2021-02-04	49.90	50.86	49.13	50.41	357665
2021-02-05	51.00	52.59	50.61	52.47	279474
2021-02-08	52.58	56.34	52.51	56.06	397493
2021-02-09	55.50	56.45	54.86	55.98	446529
2021-02-10	56.12	56.31	54.32	55.14	264906
2021-02-11	55.69	57.56	54.90	56.63	292546
2021-02-12	56.18	57.66	55.70	55.92	341472
2021-02-16	55.89	55.89	51.74	51.82	327832
2021-02-17	51.12	51.63	50.23	51.25	206114
2021-02-18	51.03	52.00	50.66	51.40	225689
2021-02-19	51.72	53.56	51.40	53.33	274576
2021-02-22	52.94	53.19	51.71	51.86	235714
2021-02-23	51.16	52.81	49.60	51.98	256945
2021-02-24	51.75	52.84	50.50	52.62	194736
2021-02-25	52.32	52.32	48.44	48.66	427241
2021-02-26	48.62	50.83	48.29	49.90	305200
2021-03-01	51.10	52.14	50.03	51.11	261998
2021-03-02	51.28	51.82	50.14	51.16	351990
2021-03-03	51.04	51.64	49.38	50.02	189732
2021-03-04	49.86	51.95	47.36	49.33	380936
2021-03-05	50.29	52.43	47.85	52.21	304912
2021-03-08	52.58	55.02	52.58	54.06	218332
2021-03-09	54.97	55.81	53.70	54.34	338717
2021-03-10	54.80	57.36	53.82	56.44	303447
2021-03-11	56.80	57.27	55.73	57.03	195686
2021-03-12	56.04	57.02	54.52	55.93	287108
2021-03-15	55.77	57.39	54.93	57.33	209775
2021-03-16	57.27	58.45	56.01	56.21	199411
2021-03-17	55.76	59.00	55.05	58.96	188612
2021-03-18	58.00	58.49	54.27	54.65	237845
2021-03-19	54.84	56.63	53.83	55.43	451602
2021-03-22	56.19	57.51	54.86	56.05	245859
2021-03-23	55.66	56.43	53.33	53.66	260194
2021-03-24	54.17	55.52	53.01	53.04	200503
2021-03-25	51.62	55.79	51.60	55.54	289719
2021-03-26	55.92	59.33	55.11	59.18	249885
2021-03-29	59.46	60.70	57.10	57.11	325906
2021-03-30	57.08	58.92	56.11	58.70	160512
2021-03-31	59.22	60.05	58.41	59.07	297345
2021-04-01	59.97	61.71	59.10	61.14	268064
2021-04-05	62.20	62.40	60.80	62.18	231429
2021-04-06	62.30	63.45	61.87	62.56	217883
2021-04-07	62.82	62.85	60.26	60.57	220391
2021-04-08	60.74	60.74	58.82	59.09	205321
2021-04-09	58.57	61.24	58.57	61.02	189685
2021-04-12	61.09	61.44	59.84	60.55	163314
2021-04-13	60.41	60.67	58.27	59.39	227016
2021-04-14	59.09	61.46	59.09	60.40	180442
2021-04-15	61.05	61.12	60.21	60.84	171423
2021-04-16	61.39	62.43	60.92	62.13	356143
2021-04-19	62.19	62.23	60.80	61.26	201579
2021-04-20	61.31	61.33	56.93	57.88	272187
2021-04-21	57.91	59.01	57.69	58.54	143110
2021-04-22	58.56	58.89	57.60	58.68	261034
2021-04-23	58.90	60.23	58.71	59.61	182868
2021-04-26	60.00	60.95	59.88	60.74	139635
2021-04-27	61.38	63.15	61.25	61.70	277236
2021-04-28	66.80	67.75	64.05	66.70	557186
2021-04-29	68.62	70.78	67.85	69.71	426570
2021-04-30	69.12	70.29	67.59	69.72	452470
2021-05-03	70.62	71.25	70.35	70.69	669102
2021-05-04	70.42	71.69	69.56	71.60	387401
2021-05-05	72.60	73.31	71.60	71.93	382935
2021-05-06	72.41	72.95	70.35	71.75	255240
2021-05-07	71.55	73.73	70.79	73.58	316818
2021-05-10	73.69	74.85	72.42	72.92	355415
2021-05-11	71.21	71.21	67.11	68.72	444450
2021-05-12	68.72	68.72	63.02	63.72	411563
2021-05-13	64.08	67.81	63.91	67.31	343956
2021-05-14	69.02	69.80	68.06	69.73	312050
2021-05-17	69.16	69.63	67.10	69.17	192715
2021-05-18	69.00	69.33	67.13	67.27	201273
2021-05-19	65.00	66.88	64.07	66.34	227775
2021-05-20	66.47	67.95	65.65	67.87	179931
2021-05-21	68.81	69.19	66.52	66.63	130503
2021-05-24	67.00	67.61	66.40	66.63	166580
2021-05-25	67.00	68.80	66.66	67.36	201544
2021-05-26	67.95	69.62	67.89	69.25	214041
2021-05-27	70.00	70.85	69.02	70.25	294561
2021-05-28	71.14	71.14	69.64	70.52	183277
2021-06-01	71.08	71.22	69.63	70.55	236508
2021-06-02	70.63	70.71	68.15	68.62	372267
2021-06-03	67.90	68.00	65.80	66.87	215823
2021-06-04	67.72	68.09	65.97	67.88	205553
2021-06-07	68.00	68.80	67.54	68.22	172605
2021-06-08	68.78	69.53	68.30	68.93	155402
2021-06-09	69.50	69.50	66.05	66.13	217834
2021-06-10	65.72	65.72	62.23	63.84	607948
2021-06-11	64.14	65.12	63.74	63.85	152998
2021-06-14	64.00	64.06	61.44	62.02	833320
2021-06-15	62.50	63.13	61.58	62.62	465025
2021-06-16	62.43	62.49	60.52	60.64	252971
2021-06-17	60.93	61.50	59.16	60.48	327807
2021-06-18	60.08	62.11	59.74	60.62	421570
2021-06-21	61.02	62.03	60.40	61.30	207708
2021-06-22	61.28	61.32	60.07	60.93	197246
2021-06-23	60.94	61.36	59.48	60.19	206646
2021-06-24	60.66	60.66	59.35	60.00	179245
2021-06-25	60.00	60.27	58.87	58.88	549305
2021-06-28	59.20	59.76	58.76	59.19	285573
2021-06-29	59.55	60.50	58.73	59.06	540507
2021-06-30	58.85	59.66	58.67	58.67	234740
2021-07-01	58.88	60.90	58.37	60.45	392242
2021-07-02	60.94	60.94	58.96	59.14	205511
2021-07-06	58.99	59.50	56.01	56.89	372291
2021-07-07	56.75	58.83	56.75	58.10	332833
2021-07-08	56.34	57.50	55.25	55.97	346081
2021-07-09	56.51	57.74	56.51	57.06	181398
2021-07-12	56.31	56.98	55.97	56.91	255561
2021-07-13	56.45	56.45	54.91	55.26	434040
2021-07-14	55.96	56.45	55.01	55.76	194324
2021-07-15	55.50	56.28	55.00	56.18	307878
2021-07-16	56.59	57.06	54.74	54.87	181730
2021-07-19	53.72	55.26	53.24	54.15	296410
2021-07-20	54.32	56.29	54.11	56.08	284805
2021-07-21	56.21	57.80	56.21	57.78	281677
2021-07-22	57.21	57.78	56.07	57.10	180981
2021-07-23	57.60	59.38	57.58	58.96	149721
2021-07-26	59.29	59.44	57.62	57.82	174338
2021-07-27	57.15	58.67	56.41	58.54	331586
2021-07-28	60.62	63.22	60.11	60.89	416481
2021-07-29	61.89	66.50	61.79	64.69	515454
2021-07-30	64.17	65.97	64.17	64.71	223459
2021-08-02	65.22	66.23	64.25	64.52	212601
2021-08-03	65.13	65.13	63.26	64.37	217080
2021-08-04	63.32	63.80	62.20	62.30	206951
2021-08-05	62.24	63.78	62.24	62.80	206319
2021-08-06	63.56	63.56	61.44	61.85	156842
2021-08-09	61.77	62.13	60.60	60.81	137576
2021-08-10	60.68	62.40	60.65	61.61	117371
2021-08-11	61.50	63.90	60.86	63.78	185668
2021-08-12	65.77	67.68	64.38	64.93	441505
2021-08-13	64.94	65.88	64.31	64.66	169772
2021-08-16	64.47	65.80	63.98	64.79	256120
2021-08-17	64.14	64.31	61.54	62.60	272099
2021-08-18	61.60	63.86	61.37	62.11	212125
2021-08-19	60.97	62.58	60.86	61.63	201920
2021-08-20	61.70	63.74	61.70	63.40	275160
2021-08-23	63.49	63.54	61.36	63.27	194053
2021-08-24	63.06	65.60	63.06	64.34	240409
2021-08-25	64.93	65.71	64.55	65.09	206162
2021-08-26	64.77	64.88	63.07	63.65	140065
2021-08-27	63.60	66.00	63.60	65.67	239209
2021-08-30	66.01	66.18	64.56	65.24	162320
2021-08-31	65.56	65.61	63.75	64.39	233958
2021-09-01	67.00	68.40	66.10	67.70	844246
2021-09-02	68.50	69.22	67.73	67.92	430906
2021-09-03	67.69	67.69	65.74	66.40	419281
2021-09-07	66.40	67.02	65.10	65.64	337573
2021-09-08	65.00	65.10	63.30	63.41	405143
2021-09-09	63.19	63.61	62.50	62.67	223191
2021-09-10	63.00	63.66	61.81	61.82	271622
2021-09-13	62.26	62.32	60.21	61.82	316589
2021-09-14	62.46	62.54	60.53	60.68	255620
2021-09-15	60.38	61.50	59.87	61.08	182159
2021-09-16	61.38	62.72	60.91	62.01	240610
2021-09-17	62.12	62.94	61.37	62.61	505890
2021-09-20	61.01	61.27	59.34	60.24	406774
2021-09-21	60.38	60.65	58.86	59.51	219113
2021-09-22	60.27	61.19	60.00	60.39	277687
2021-09-23	60.61	61.50	60.58	61.04	256911
2021-09-24	60.40	61.05	59.51	60.18	235363
2021-09-27	59.76	62.39	59.11	61.92	199542
2021-09-28	61.33	61.53	59.57	59.77	238146
2021-09-29	60.21	60.78	59.22	59.36	183392
2021-09-30	59.64	59.94	57.77	57.80	294817
2021-10-01	58.22	59.01	57.60	57.90	295569
2021-10-04	57.87	59.06	57.71	58.84	249303
2021-10-05	59.17	59.68	58.62	58.65	224234
2021-10-06	58.17	58.82	57.52	57.94	226781
2021-10-07	58.46	60.18	58.27	59.18	252185
2021-10-08	59.34	59.65	58.35	58.35	141087
2021-10-11	58.28	59.15	57.83	57.85	139215
2021-10-12	57.95	59.10	57.26	58.12	284521
2021-10-13	58.44	59.49	58.21	58.67	173984
2021-10-14	59.29	60.78	59.29	60.70	233807
2021-10-15	61.76	62.04	59.13	59.26	262676
2021-10-18	58.86	60.54	58.75	60.29	276364
2021-10-19	60.73	60.73	59.39	59.83	172422
2021-10-20	60.10	62.42	60.10	61.79	258814
2021-10-21	61.48	62.50	60.86	61.91	236287
2021-10-22	61.87	63.48	61.67	61.81	216835
2021-10-25	61.76	63.40	61.76	62.19	300036
2021-10-26	62.16	62.73	60.95	61.69	177433
2021-10-27	60.14	60.45	56.88	57.52	948442
2021-10-28	57.60	58.57	57.17	57.83	613066
2021-10-29	57.65	58.40	57.16	57.26	366244
2021-11-01	57.38	59.20	56.70	58.95	434066
2021-11-02	58.60	58.60	56.94	57.35	359659
2021-11-03	56.85	59.30	56.85	58.06	289398
2021-11-04	58.58	59.75	57.56	57.86	370668
2021-11-05	58.78	60.18	58.64	59.53	424841
2021-11-08	59.60	59.82	58.74	59.16	309760
2021-11-09	59.61	61.32	59.40	60.65	523334
2021-11-10	60.30	61.13	58.20	58.26	351106
2021-11-11	58.93	59.90	58.59	58.87	262550
2021-11-12	58.99	60.68	58.41	60.26	341673
2021-11-15	60.39	60.59	58.86	59.24	348492
2021-11-16	59.36	60.90	59.22	60.49	302242
2021-11-17	60.50	61.18	59.78	60.85	459172
2021-11-18	61.11	61.11	59.42	59.43	366701
2021-11-19	58.93	62.23	58.86	60.13	376743
2021-11-22	60.72	60.98	59.44	60.07	290668
2021-11-23	59.91	60.61	59.30	60.21	286107
2021-11-24	59.83	60.38	59.60	59.61	223688
2021-11-26	57.63	58.46	56.73	58.28	309358
2021-11-29	58.83	59.41	56.59	56.84	505087
2021-11-30	56.44	58.20	55.10	55.89	596956
2021-12-01	57.44	58.40	56.25	56.41	409443
2021-12-02	56.96	60.28	56.45	59.99	734083
2021-12-03	60.40	60.75	58.63	59.09	418891
2021-12-06	60.39	63.75	60.18	62.89	464886
2021-12-07	63.59	64.00	62.65	62.86	304309
2021-12-08	63.25	64.02	62.68	63.37	295176
2021-12-09	63.02	64.90	62.80	63.25	355616
2021-12-10	63.66	64.64	63.09	64.52	227377
2021-12-13	64.76	64.92	61.85	61.85	279850
2021-12-14	61.48	62.06	60.50	60.65	239526
2021-12-15	60.85	62.49	59.93	62.40	265236
2021-12-16	61.59	61.98	59.35	59.42	368136
2021-12-17	58.77	59.14	57.31	57.36	1001986
2021-12-20	56.25	56.64	55.20	56.30	374732
2021-12-21	56.86	59.07	56.86	58.92	307650
2021-12-22	58.90	60.84	58.90	60.75	158395
2021-12-23	61.11	61.29	60.34	60.75	147398
2021-12-27	61.01	61.39	60.53	61.22	123752
2021-12-28	61.01	62.32	61.01	61.20	174011
2021-12-29	61.10	62.20	61.05	61.92	141925
2021-12-30	62.23	63.40	61.77	61.84	242359
2021-12-31	61.74	62.52	61.17	62.18	173907
2022-01-03	62.63	62.82	60.40	60.71	329276
2022-01-04	61.00	62.06	60.50	61.31	235325
2022-01-05	60.98	62.04	59.43	59.48	260514
2022-01-06	59.50	59.74	57.13	57.59	580033
2022-01-07	57.71	57.71	55.26	55.28	478212
2022-01-10	54.99	56.36	54.35	56.27	338781
2022-01-11	56.60	57.83	55.76	57.67	249946
2022-01-12	57.82	58.82	56.91	57.11	234486
2022-01-13	58.89	60.49	58.58	59.38	410412
2022-01-14	58.20	59.74	57.79	58.69	320032
2022-01-18	58.00	58.00	55.50	55.58	320886
2022-01-19	55.56	56.17	53.27	53.54	724144
2022-01-20	54.00	54.65	51.83	51.92	259864
2022-01-21	51.54	53.25	51.12	51.20	298851
2022-01-24	50.00	53.65	49.72	53.54	385580
2022-01-25	52.39	53.47	51.10	52.82	253720
2022-01-26	53.86	54.16	49.83	50.50	278925
2022-01-27	50.77	52.12	49.78	50.38	502845
2022-01-28	50.47	50.96	48.87	50.94	406732
2022-01-31	50.76	53.18	50.16	52.99	412883
2022-02-01	53.59	53.89	50.77	52.78	375769
2022-02-02	54.16	54.44	52.51	52.85	462070
2022-02-03	52.53	53.43	51.80	52.09	422527
2022-02-04	52.01	52.16	49.16	49.70	525081
2022-02-07	49.81	50.56	49.12	49.82	330838
2022-02-08	49.58	50.71	49.58	50.33	332348
2022-02-09	50.92	51.90	50.91	51.20	257839
2022-02-10	49.84	51.32	48.75	48.92	382654
2022-02-11	49.34	49.95	48.27	48.62	437301
2022-02-14	48.41	49.28	48.00	48.37	343373
2022-02-15	49.01	49.85	48.96	49.61	232461
2022-02-16	49.23	49.62	48.58	49.06	307248
2022-02-17	48.79	49.13	47.44	47.59	301263
2022-02-18	48.86	49.24	47.81	48.86	510407
2022-02-22	48.17	48.37	45.87	46.48	434789
2022-02-23	46.99	47.30	45.66	45.75	345450
2022-02-24	44.06	47.30	44.02	47.18	362107
2022-02-25	47.16	49.39	47.13	48.76	297507
2022-02-28	48.02	49.50	48.02	49.29	373017
2022-03-01	49.21	51.67	49.21	50.86	893238
2022-03-02	51.08	53.38	51.08	52.64	470491
2022-03-03	53.31	53.31	51.37	51.65	285235
2022-03-04	51.10	51.95	50.37	51.45	286886
2022-03-07	51.39	51.73	48.32	48.41	293866
2022-03-08	48.34	50.82	47.66	48.84	263032
2022-03-09	49.89	51.08	49.82	50.06	205629
2022-03-10	48.92	49.29	48.32	49.25	220719
2022-03-11	49.60	49.75	48.58	48.65	187558
2022-03-14	48.76	48.87	46.37	47.28	285072
2022-03-15	47.30	49.15	47.30	48.88	277740
2022-03-16	49.35	50.42	47.70	49.38	304713
2022-03-17	49.28	50.41	48.91	50.35	180695
2022-03-18	50.08	51.08	49.19	50.83	429072
2022-03-21	50.69	50.69	47.85	48.27	239715
2022-03-22	48.33	49.33	47.63	48.29	258554
2022-03-23	47.86	48.09	46.22	46.41	408350
2022-03-24	46.26	46.72	45.35	46.25	322055
2022-03-25	46.42	46.50	45.40	45.91	300293
2022-03-28	45.68	46.06	45.26	45.67	231323
2022-03-29	46.50	47.63	46.14	47.29	305382
2022-03-30	47.38	47.38	45.59	46.04	369099
2022-03-31	45.64	46.15	44.22	44.35	378986
2022-04-01	44.74	44.80	43.67	44.54	337844
2022-04-04	45.00	45.61	44.64	45.02	290835
2022-04-05	45.10	45.50	43.14	43.33	348665
2022-04-06	42.85	43.11	41.72	41.92	266489
2022-04-07	41.91	42.48	40.30	41.18	433432
2022-04-08	41.15	42.88	40.68	41.44	332722
2022-04-11	41.06	42.82	41.06	42.14	415211
2022-04-12	43.01	44.43	42.48	42.62	386932
2022-04-13	42.58	44.30	42.38	44.09	415093
2022-04-14	44.35	45.18	43.02	43.23	242593
2022-04-18	43.09	43.72	42.65	43.14	173831
2022-04-19	43.15	45.28	43.15	44.84	291648
2022-04-20	45.33	46.44	44.80	44.94	252273
2022-04-21	45.61	45.98	43.49	43.82	292588
2022-04-22	43.36	43.36	42.24	42.47	249342
2022-04-25	42.20	45.18	41.80	45.07	334645
2022-04-26	44.54	45.89	44.43	44.71	343662
2022-04-27	43.93	44.81	42.25	42.61	411778
2022-04-28	43.73	45.41	42.47	44.59	299195
2022-04-29	44.03	45.28	44.01	44.28	312911
2022-05-02	44.28	46.19	43.89	46.16	264886
2022-05-03	46.35	47.25	45.70	46.98	243520
2022-05-04	47.43	50.43	46.67	50.09	370638
2022-05-05	49.03	49.75	46.09	46.94	464962
2022-05-06	46.50	47.26	45.48	46.72	307758
2022-05-09	45.90	47.81	45.38	45.80	330294
2022-05-10	46.45	46.46	43.05	43.88	313674
2022-05-11	43.76	44.00	41.37	41.44	275129
2022-05-12	41.27	44.08	41.27	43.75	274963
2022-05-13	44.25	45.70	43.91	45.01	284467
2022-05-16	44.84	45.16	43.32	44.63	213727
2022-05-17	45.84	46.61	44.52	46.47	280571
2022-05-18	45.66	46.10	44.92	45.03	600818
2022-05-19	44.71	46.53	44.71	45.76	289960
2022-05-20	46.50	46.52	43.95	45.55	205484
2022-05-23	45.77	46.34	43.85	44.06	229665
2022-05-24	43.51	43.89	41.99	43.09	317366
2022-05-25	43.09	45.45	43.09	45.17	292042
2022-05-26	45.24	47.10	45.24	46.13	314768
2022-05-27	46.39	46.95	46.05	46.83	217849
2022-05-31	46.37	47.18	46.00	46.75	446376
2022-06-01	47.39	47.48	46.19	47.23	441180
2022-06-02	47.74	48.54	46.70	47.51	274017
2022-06-03	47.02	47.54	46.57	46.75	239822
2022-06-06	47.19	47.19	45.96	46.49	189467
2022-06-07	45.74	46.65	45.08	46.01	282599
2022-06-08	45.50	45.88	44.44	44.83	229778
2022-06-09	44.66	45.64	44.66	45.04	234222
2022-06-10	44.50	44.78	42.72	43.15	292195
2022-06-13	41.81	42.79	39.08	39.59	451239
2022-06-14	39.49	40.12	38.98	39.31	225847
2022-06-15	39.89	40.01	37.99	39.22	333262
2022-06-16	38.06	38.12	35.24	35.69	463992
2022-06-17	35.58	36.18	34.33	35.89	729649
2022-06-21	36.75	37.58	35.34	36.00	359078
2022-06-22	35.56	37.41	35.47	36.60	187500
2022-06-23	36.98	39.42	36.42	39.34	306641
2022-06-24	40.03	40.74	39.23	40.01	546152
2022-06-27	40.19	41.46	39.80	40.48	193865
2022-06-28	40.74	41.25	39.66	39.70	189301
2022-06-29	38.97	39.45	38.30	39.30	135856
2022-06-30	38.71	39.97	38.15	39.66	162642
2022-07-01	39.81	42.79	39.81	42.64	410344
2022-07-05	41.94	43.70	41.42	43.61	264519
2022-07-06	43.68	44.16	41.74	42.90	233625
2022-07-07	43.32	43.58	42.55	42.97	208630
2022-07-08	42.56	43.50	42.40	43.24	145504
2022-07-11	42.95	43.76	42.92	43.10	145532
2022-07-12	43.03	44.57	43.03	43.89	169057
2022-07-13	42.98	44.36	42.20	44.26	190716
2022-07-14	43.72	43.72	42.81	43.42	135924
2022-07-15	44.29	44.39	42.81	43.82	192291
2022-07-18	44.05	44.72	43.11	43.89	188443
2022-07-19	44.80	45.29	43.86	45.01	326427
2022-07-20	45.11	45.44	44.68	44.97	219284
2022-07-21	44.25	45.80	43.41	45.58	234614
2022-07-22	45.95	46.90	45.31	46.23	226610
2022-07-25	46.50	46.50	45.52	45.66	203862
2022-07-26	45.25	45.82	44.75	45.26	330455
2022-07-27	46.19	46.82	44.43	46.47	399978
2022-07-28	46.95	47.61	45.62	46.73	375872
2022-07-29	46.58	46.84	45.85	46.01	370430
2022-08-01	45.82	46.53	45.20	45.80	526342
2022-08-02	45.73	46.07	44.05	44.10	243088
2022-08-03	44.41	44.65	43.57	44.35	231011
2022-08-04	44.25	46.71	44.25	46.24	237792
2022-08-05	45.15	46.52	45.03	45.56	147810
2022-08-08	45.60	46.77	45.60	45.99	190952
2022-08-09	45.71	45.71	43.82	44.45	253768
2022-08-10	45.65	47.60	45.65	46.52	226919
2022-08-11	47.13	47.62	46.34	46.76	209103
2022-08-12	46.90	48.39	46.56	48.21	232535
2022-08-15	48.01	48.22	47.28	47.79	139660
2022-08-16	47.31	48.51	46.61	47.90	164435
2022-08-17	47.36	47.36	46.17	46.54	210794
2022-08-18	46.50	47.12	46.28	46.90	131771
2022-08-19	46.45	46.59	44.87	45.09	231328
2022-08-22	44.27	44.92	43.94	44.17	245996
2022-08-23	44.56	45.09	43.94	43.97	205087
2022-08-24	43.67	45.49	43.29	44.64	237707
2022-08-25	44.48	46.40	44.48	46.25	187828
2022-08-26	46.40	46.65	44.54	44.78	232738
2022-08-29	44.04	45.24	43.90	44.54	198371
2022-08-30	44.88	45.34	43.80	43.88	328213
2022-08-31	44.27	44.27	43.11	43.24	245107
2022-09-01	42.87	42.91	41.45	41.99	632190
2022-09-02	42.35	43.12	41.55	42.02	281575
2022-09-06	42.02	42.08	40.79	40.93	205452
2022-09-07	40.99	41.84	40.84	41.77	230064
2022-09-08	41.34	41.77	40.71	41.77	130952
2022-09-09	42.02	43.00	41.97	42.87	185348
2022-09-12	43.43	44.10	43.09	43.29	230878
2022-09-13	41.73	41.90	38.90	38.94	462806
2022-09-14	38.90	39.11	38.01	38.55	364751
2022-09-15	38.40	39.43	38.14	38.38	508614
2022-09-16	38.04	39.59	38.04	39.31	822163
2022-09-19	39.56	40.29	39.25	40.08	245253
2022-09-20	39.56	39.78	39.04	39.53	152149
2022-09-21	40.02	40.32	38.93	38.99	163656
2022-09-22	38.77	38.90	37.22	37.49	304765
2022-09-23	37.00	37.84	36.60	37.76	331948
2022-09-26	37.67	37.93	36.13	36.21	292734
2022-09-27	36.66	36.83	35.37	35.67	237175
2022-09-28	36.10	38.18	35.89	37.81	236910
2022-09-29	37.04	37.04	36.31	36.85	168382
2022-09-30	37.04	37.25	36.16	36.23	180436
2022-10-03	36.92	38.83	36.69	38.74	354477
2022-10-04	39.59	41.65	39.59	41.58	360691
2022-10-05	40.60	41.24	40.34	40.96	189752
2022-10-06	40.61	41.48	40.51	41.27	182496
2022-10-07	40.54	40.82	39.72	40.07	196315
2022-10-10	40.52	40.52	39.66	40.08	186887
2022-10-11	39.76	40.99	39.10	40.23	236738
2022-10-12	40.30	40.38	39.49	39.97	199747
2022-10-13	38.75	40.45	37.27	40.13	228563
2022-10-14	40.48	40.72	38.13	38.19	257247
2022-10-17	39.20	39.77	38.67	38.94	261599
2022-10-18	39.94	40.42	39.29	40.20	173435
2022-10-19	39.36	39.50	37.61	38.34	197806
2022-10-20	38.13	39.35	37.88	38.13	220946
2022-10-21	38.07	39.85	37.75	39.82	293863
2022-10-24	40.00	40.63	39.73	40.51	190811
2022-10-25	40.76	43.02	40.76	42.45	271338
2022-10-26	44.41	44.71	42.82	42.82	300707
2022-10-27	42.83	43.24	41.19	41.80	419744
2022-10-28	41.69	43.26	41.35	42.97	360050
2022-10-31	42.11	42.46	41.00	41.49	304919
2022-11-01	42.49	42.49	40.95	41.39	181976
2022-11-02	41.30	42.24	39.71	39.72	246320
2022-11-03	38.67	39.05	37.60	38.37	204057
2022-11-04	39.11	40.19	38.73	39.83	164422
2022-11-07	40.00	40.29	38.85	40.02	141130
2022-11-08	40.15	40.68	39.25	39.98	158375
2022-11-09	39.51	41.13	39.20	39.72	144121
2022-11-10	42.88	46.24	42.67	45.54	356529
2022-11-11	45.71	46.45	45.06	45.60	239886
2022-11-14	44.88	44.88	43.01	43.01	224137
2022-11-15	44.31	45.49	43.97	44.44	157279
2022-11-16	44.19	44.40	43.60	44.15	135253
2022-11-17	42.93	43.14	42.18	43.05	154651
2022-11-18	44.07	44.07	42.89	43.29	121498
2022-11-21	43.28	43.62	42.57	42.86	118198
2022-11-22	43.48	43.97	43.11	43.74	106867
2022-11-23	43.70	44.83	43.51	44.66	149540
2022-11-25	44.26	44.69	44.06	44.06	64020
2022-11-28	43.66	44.19	42.81	43.32	135204
2022-11-29	43.32	44.12	43.08	43.79	101831
2022-11-30	43.79	45.31	42.60	45.18	242503
2022-12-01	45.93	47.70	45.93	46.49	238654
2022-12-02	45.41	46.61	45.21	45.60	176399
2022-12-05	44.60	44.74	43.69	43.92	124388
2022-12-06	43.92	44.18	42.97	43.57	128635
2022-12-07	43.99	44.80	43.57	44.45	109912
2022-12-08	44.70	45.40	44.31	44.60	85172
2022-12-09	43.99	44.64	43.99	44.38	148725
2022-12-12	44.54	45.06	44.05	45.01	93517
2022-12-13	47.71	48.44	45.67	45.82	196547
2022-12-14	45.90	47.16	45.90	46.55	180772
2022-12-15	45.57	47.70	44.80	47.48	270585
2022-12-16	46.50	47.59	46.50	47.10	564263
2022-12-19	46.85	47.81	45.68	46.04	198968
2022-12-20	45.69	46.20	45.15	45.63	162053
2022-12-21	46.49	47.50	46.23	47.43	197420
2022-12-22	47.07	47.21	46.05	47.12	161582
2022-12-23	46.76	47.28	46.29	46.85	67095
2022-12-27	46.37	46.97	46.37	46.54	85541
2022-12-28	46.75	46.75	44.86	44.87	90526
2022-12-29	45.19	46.36	45.19	46.11	111900
2022-12-30	45.56	46.29	45.50	46.18	110504
2023-01-03	47.00	47.32	46.12	47.17	181044
2023-01-04	48.55	50.03	48.24	49.55	388455
2023-01-05	48.79	50.21	47.93	49.93	216594
2023-01-06	50.42	51.03	49.98	50.37	183059
2023-01-09	50.39	51.56	50.26	50.27	274953
2023-01-10	49.84	51.23	49.70	51.16	184200
2023-01-11	51.85	52.86	51.45	52.57	242278
2023-01-12	52.49	53.27	51.29	53.11	241950
2023-01-13	52.28	54.19	52.28	53.99	188437
2023-01-17	53.75	54.48	53.51	54.24	164077
2023-01-18	54.78	55.90	53.96	54.21	220258
2023-01-19	53.75	53.75	52.32	53.14	189067
2023-01-20	53.39	55.03	52.66	54.99	221363
2023-01-23	55.00	55.81	54.88	55.72	190479
2023-01-24	55.98	56.65	54.95	56.57	178609
2023-01-25	55.88	57.75	55.57	57.43	279051
2023-01-26	57.80	58.69	57.18	58.32	281865
2023-01-27	58.11	59.31	57.95	58.91	408883
2023-01-30	58.15	59.09	56.70	56.77	489291
2023-01-31	57.36	59.80	57.36	59.80	482178
2023-02-01	59.50	61.51	57.70	60.91	752232
2023-02-02	61.97	64.68	61.70	63.21	743303
2023-02-03	60.56	62.90	59.97	61.91	400950
2023-02-06	61.14	61.91	60.93	61.00	301940
2023-02-07	60.26	62.18	59.85	61.75	346690
2023-02-08	61.55	61.55	59.60	59.89	193821
2023-02-09	60.53	60.82	59.16	59.30	325743
2023-02-10	58.84	59.99	58.63	59.19	231764
2023-02-13	59.06	60.39	58.60	60.34	270458
2023-02-14	59.69	60.43	58.51	59.22	214168
2023-02-15	58.05	59.10	57.23	58.73	252648
2023-02-16	57.60	59.00	57.40	58.23	304473
2023-02-17	58.15	58.15	56.31	57.05	212406
2023-02-21	55.58	56.61	54.55	54.97	260209
2023-02-22	55.56	56.76	55.38	55.71	444308
2023-02-23	56.36	56.68	55.00	56.28	296998
2023-02-24	55.05	56.45	54.81	56.26	195464
2023-02-27	57.11	57.44	56.34	57.32	407877
2023-02-28	57.06	58.37	57.06	57.84	430717
2023-03-01	57.69	59.27	57.60	58.83	393169
2023-03-02	58.11	59.51	57.72	59.44	238150
2023-03-03	60.34	60.54	59.65	60.12	208587
2023-03-06	60.00	60.00	59.09	59.35	282165
2023-03-07	59.70	60.11	58.83	59.43	482127
2023-03-08	59.78	60.54	59.16	60.50	242783
2023-03-09	60.48	61.25	60.06	60.35	317302
2023-03-10	60.46	60.67	57.23	58.08	286513
2023-03-13	57.02	59.20	56.39	56.48	451838
2023-03-14	58.17	58.52	57.37	58.13	520448
2023-03-15	57.51	58.42	56.27	57.28	275065
2023-03-16	56.90	59.44	56.53	58.89	171737
2023-03-17	58.82	59.36	58.40	58.78	796627
2023-03-20	58.90	60.21	58.90	59.42	242657
2023-03-21	60.25	61.09	59.66	60.04	179808
2023-03-22	60.00	61.44	59.08	59.93	262671
2023-03-23	60.95	62.01	59.83	60.37	334935
2023-03-24	59.95	61.00	59.17	60.61	467043
2023-03-27	60.96	61.45	60.49	61.08	247587
2023-03-28	61.12	61.90	60.65	61.24	152142
2023-03-29	61.94	61.94	60.42	60.99	167875
2023-03-30	61.21	61.86	60.85	61.49	482307
2023-03-31	61.62	63.19	61.62	63.09	324770
2023-04-03	62.83	63.41	62.35	63.23	266892
2023-04-04	63.40	63.47	61.01	61.25	308574
2023-04-05	60.94	61.29	60.27	61.13	222425
2023-04-06	61.34	61.50	59.47	59.56	195495
2023-04-10	59.48	60.80	58.93	59.79	242989
2023-04-11	60.38	61.84	60.38	61.55	269283
2023-04-12	62.43	62.59	61.12	61.65	304629
2023-04-13	61.91	62.12	60.68	61.37	254900
2023-04-14	61.27	61.94	60.65	61.51	341545
2023-04-17	61.37	63.09	61.35	63.08	423654
2023-04-18	63.51	64.45	63.51	64.43	283908
2023-04-19	64.26	64.89	63.75	64.76	261032
2023-04-20	65.58	67.64	65.30	65.64	500732
2023-04-21	65.67	65.91	64.80	65.19	322463
2023-04-24	65.05	65.70	64.34	65.64	258136
2023-04-25	65.00	66.18	64.62	65.44	423153
2023-04-26	66.98	68.03	63.39	64.01	468874
2023-04-27	64.69	67.80	64.28	67.19	552110
2023-04-28	67.00	67.67	66.38	67.64	638698
2023-05-01	67.50	68.27	66.52	67.09	357121
2023-05-02	67.05	67.09	65.42	66.90	314015
2023-05-03	67.06	68.53	66.82	67.06	327890
2023-05-04	66.36	66.89	65.58	66.08	307356
2023-05-05	66.67	67.43	66.38	67.37	255826
2023-05-08	67.50	67.81	66.74	67.34	322937
2023-05-09	67.39	69.71	67.16	69.01	377582
2023-05-10	69.66	69.66	68.22	69.09	229308
2023-05-11	69.09	70.52	68.84	70.29	225717
2023-05-12	70.36	70.84	68.46	69.12	220079
2023-05-15	69.44	70.03	68.83	69.02	185124
2023-05-16	68.16	69.59	67.51	69.48	167104
2023-05-17	69.77	71.22	68.98	71.21	294059
2023-05-18	71.19	73.72	71.16	73.49	270961
2023-05-19	73.75	73.75	71.12	71.88	280262
2023-05-22	71.92	72.60	70.04	70.12	226523
2023-05-23	69.32	70.08	68.80	69.16	298058
2023-05-24	69.27	70.02	69.01	69.55	264525
2023-05-25	70.03	71.48	69.95	71.26	339305
2023-05-26	71.13	71.48	69.28	71.36	211391
2023-05-30	71.37	72.00	71.01	71.38	190153
2023-05-31	71.13	71.48	69.41	70.67	310135
2023-06-01	70.60	71.39	70.29	70.87	288788
2023-06-02	71.62	73.58	71.62	73.02	407945
2023-06-05	72.29	73.33	71.50	72.61	244242
2023-06-06	72.69	75.45	72.02	75.28	341056
2023-06-07	75.55	77.22	75.55	75.80	296290
2023-06-08	75.52	76.66	74.99	75.33	218046
2023-06-09	75.33	76.41	74.87	75.33	171096
2023-06-12	75.37	78.03	74.98	77.40	238358
2023-06-13	77.59	78.95	77.09	77.83	346216
2023-06-14	77.49	78.42	76.05	76.32	390512
2023-06-15	76.96	79.03	76.94	79.03	353997
2023-06-16	79.43	79.87	78.06	78.33	772300
2023-06-20	78.58	79.90	78.40	78.95	273152
2023-06-21	78.65	81.06	78.10	80.84	344477
2023-06-22	80.20	82.18	79.80	82.12	463815
2023-06-23	81.92	82.81	81.28	81.55	533129
2023-06-26	81.77	83.33	81.24	81.67	353720
2023-06-27	81.50	84.67	81.50	84.02	316129
2023-06-28	83.82	86.51	83.82	86.44	367637
2023-06-29	86.44	87.41	85.64	87.21	312395
2023-06-30	88.28	88.28	86.64	87.19	289425
2023-07-03	87.07	87.67	85.35	86.19	142984
2023-07-05	86.30	86.36	82.63	82.77	434547
2023-07-06	81.55	82.65	80.09	80.87	449651
2023-07-07	80.95	82.03	80.55	80.72	182050
2023-07-10	80.72	82.98	80.50	82.98	282416
2023-07-11	82.98	83.86	82.74	83.52	325552
2023-07-12	86.50	90.77	85.94	90.05	620232
2023-07-13	90.42	90.78	89.18	90.43	319040
2023-07-14	91.14	92.07	90.01	91.99	186419
2023-07-17	91.76	92.59	91.00	91.85	205167
2023-07-18	91.93	92.99	91.52	91.72	309107
2023-07-19	91.49	94.06	91.20	93.89	396847
2023-07-20	94.53	94.60	89.37	90.75	467069
2023-07-21	91.20	92.46	90.84	91.22	268069
2023-07-24	91.24	93.15	90.84	93.06	395196
2023-07-25	92.88	95.12	92.48	93.77	365637
2023-07-26	97.00	98.00	94.44	96.06	545810
2023-07-27	97.09	100.29	96.24	97.21	443802
2023-07-28	97.72	100.58	97.72	99.53	606512
2023-07-31	99.99	100.93	98.07	100.00	472525
2023-08-01	99.19	100.49	98.65	99.50	301439
2023-08-02	98.58	99.03	96.26	98.31	237486
2023-08-03	98.04	98.04	92.85	94.86	369488
2023-08-04	95.08	97.85	94.12	97.49	333788
2023-08-07	97.17	99.95	97.17	99.64	319252
2023-08-08	98.85	99.80	97.56	99.60	238789
2023-08-09	99.80	100.56	98.67	99.37	274244
2023-08-10	100.00	101.62	95.27	96.93	314814
2023-08-11	96.77	98.80	96.60	97.55	275542
2023-08-14	97.21	98.03	96.15	97.73	249105
2023-08-15	98.28	99.97	96.53	99.48	242575
2023-08-16	99.11	100.47	98.39	98.41	512813
2023-08-17	99.08	99.32	93.74	93.98	571431
2023-08-18	92.87	94.63	91.65	94.22	297173
2023-08-21	94.62	95.25	91.87	93.40	364550
2023-08-22	93.60	94.98	92.51	92.71	322659
2023-08-23	93.06	95.15	92.86	93.76	258382
2023-08-24	93.87	94.52	92.41	92.47	269330
2023-08-25	92.91	93.16	88.01	90.31	317709
2023-08-28	91.03	92.65	91.00	92.63	227826
2023-08-29	92.20	95.59	92.10	95.22	261349
2023-08-30	95.07	98.35	95.07	96.95	197443
2023-08-31	96.83	98.19	96.83	98.18	296953
2023-09-01	98.18	100.99	97.82	100.79	157703
2023-09-05	99.78	99.78	91.87	92.32	376529
2023-09-06	93.03	94.80	91.88	93.62	226300
2023-09-07	93.48	95.90	92.73	95.29	255476
2023-09-08	94.81	95.52	93.34	93.79	184609
2023-09-11	94.42	96.85	93.81	94.17	226525
2023-09-12	93.92	95.24	91.57	91.96	173966
2023-09-13	91.96	93.27	89.50	90.93	206340
2023-09-14	90.93	93.90	90.93	93.49	227232
2023-09-15	91.94	92.04	87.47	89.06	891501
2023-09-18	89.39	91.28	88.86	89.54	270052
2023-09-19	89.06	89.90	87.83	89.28	180996
2023-09-20	89.96	91.67	87.77	87.85	184317
2023-09-21	86.45	87.37	84.13	86.50	280665
2023-09-22	87.03	87.72	86.07	87.09	176621
2023-09-25	87.29	88.25	86.43	86.63	127387
2023-09-26	86.00	87.17	85.13	85.46	181426
2023-09-27	86.64	86.76	84.35	85.07	234729
2023-09-28	85.06	85.90	84.77	85.67	476784
2023-09-29	86.65	87.03	83.48	84.04	534487
2023-10-02	83.94	85.23	82.93	83.32	315790
2023-10-03	82.17	83.15	78.78	79.15	347083
2023-10-04	79.54	80.88	78.82	80.28	206593
2023-10-05	79.76	80.78	79.27	79.62	240712
2023-10-06	78.64	80.66	77.81	79.90	164986
2023-10-09	79.28	81.07	78.72	80.89	141985
2023-10-10	80.92	83.60	80.57	81.95	201662
2023-10-11	82.62	84.12	82.01	83.65	150348
2023-10-12	82.99	82.99	78.67	80.01	274655
2023-10-13	80.52	80.86	79.63	80.17	161724
2023-10-16	80.84	81.50	79.41	79.97	129851
2023-10-17	78.86	81.38	78.35	79.52	232366
2023-10-18	78.57	78.83	76.87	76.96	232164
2023-10-19	77.35	77.69	75.09	75.57	250980
2023-10-20	75.96	76.82	74.79	75.02	200325
2023-10-23	74.79	77.42	74.79	76.89	249007
2023-10-24	77.23	78.35	76.38	77.75	375190
2023-10-25	78.45	81.04	77.76	80.03	562390
2023-10-26	79.78	82.69	78.04	81.69	410039
2023-10-27	81.61	82.24	80.26	81.32	242419
2023-10-30	82.24	82.57	80.51	81.42	201890
2023-10-31	81.73	83.93	81.38	82.07	280259
2023-11-01	81.98	86.45	81.55	86.29	310245
2023-11-02	91.00	92.22	89.21	91.52	529619
2023-11-03	94.36	97.44	94.26	94.80	442008
2023-11-06	94.64	95.00	92.14	93.43	255131
2023-11-07	93.50	95.37	93.25	94.46	148624
2023-11-08	94.78	95.17	93.73	94.34	152459
2023-11-09	94.50	95.93	93.32	93.91	170462
2023-11-10	94.50	96.82	94.13	95.97	144822
2023-11-13	95.16	97.00	95.11	96.01	149970
2023-11-14	100.00	104.56	100.00	103.24	416010
2023-11-15	102.69	104.24	101.45	101.90	373556
2023-11-16	103.98	104.25	102.02	103.20	249763
2023-11-17	103.93	105.79	103.43	103.94	312626
2023-11-20	104.18	104.64	102.86	104.62	208704
2023-11-21	104.05	104.55	103.33	103.40	185508
2023-11-22	104.00	105.68	103.87	104.70	165861
2023-11-24	104.35	105.96	104.08	105.58	86507
2023-11-27	105.08	106.61	104.78	104.98	338814
2023-11-28	105.23	105.23	103.62	103.64	211307
2023-11-29	104.78	106.36	104.38	105.31	272307
2023-11-30	105.00	105.70	103.63	105.51	174849
2023-12-01	105.30	109.09	105.30	108.97	285819
2023-12-04	108.36	110.45	108.10	110.10	327405
2023-12-05	110.07	111.41	109.04	110.06	319901
2023-12-06	111.36	113.65	110.68	110.81	274069
2023-12-07	111.50	113.65	111.50	113.65	255529
2023-12-08	112.91	115.14	112.91	114.73	171696
2023-12-11	114.11	114.90	113.16	114.46	210062
2023-12-12	114.46	114.46	112.26	112.45	252410
2023-12-13	113.22	115.45	110.15	114.82	351883
2023-12-14	117.26	123.70	117.26	123.67	479457
2023-12-15	123.72	126.26	122.72	123.84	1890365
2023-12-18	122.92	123.49	120.58	122.93	333265
2023-12-19	124.06	128.74	123.92	128.12	512584
2023-12-20	128.19	130.34	127.32	127.43	546604
2023-12-21	130.11	131.61	129.22	131.39	353481
2023-12-22	132.39	134.77	131.32	133.62	369951
2023-12-26	134.84	136.86	133.82	136.69	248091
2023-12-27	137.60	139.16	136.94	138.03	259958
2023-12-28	137.80	138.96	136.89	138.86	238136
2023-12-29	138.35	140.73	137.65	137.74	241092
2024-01-02	135.40	136.02	132.16	134.00	384305
2024-01-03	131.54	131.95	128.63	128.85	344157
2024-01-04	128.61	129.99	128.00	128.65	264330
2024-01-05	127.91	130.11	127.04	127.82	256422
2024-01-08	129.03	131.94	128.50	131.28	274852
2024-01-09	129.30	130.18	128.62	129.23	264576
2024-01-10	129.89	132.18	129.36	130.66	297657
2024-01-11	129.43	132.86	128.03	132.85	222331
2024-01-12	133.43	133.67	128.50	129.93	196132
2024-01-16	129.00	129.88	128.00	129.82	219446
2024-01-17	128.03	129.58	126.82	129.51	180605
2024-01-18	131.81	133.37	130.41	132.24	259651
2024-01-19	132.97	133.67	130.26	133.64	171460
2024-01-22	134.93	138.90	134.35	138.49	266166
2024-01-23	135.40	136.94	128.24	130.75	393142
2024-01-24	132.78	133.08	127.64	128.69	215481
2024-01-25	131.00	131.52	129.20	131.52	519396
2024-01-26	131.72	132.88	130.52	131.18	279956
2024-01-29	131.49	134.62	131.03	134.15	186613
2024-01-30	134.58	136.86	133.86	135.11	262983
2024-01-31	122.20	131.67	122.20	127.42	717527
2024-02-01	129.18	130.65	126.48	128.88	352327
2024-02-02	126.02	126.79	122.22	125.48	385573
2024-02-05	123.15	124.63	120.60	123.48	390795
2024-02-06	123.70	123.97	118.05	120.99	484011
2024-02-07	121.76	122.54	119.52	120.16	319916
2024-02-08	120.71	122.42	120.10	122.36	189391
2024-02-09	121.96	123.00	120.17	122.35	197661
2024-02-12	122.76	126.58	122.68	125.97	269440
2024-02-13	119.36	121.58	118.50	119.45	254659
2024-02-14	121.41	123.98	120.10	122.71	174974
2024-02-15	123.25	124.87	121.79	124.66	205224
2024-02-16	122.39	122.63	119.33	119.38	194864
2024-02-20	117.31	118.67	116.28	117.91	253572
2024-02-21	119.38	121.13	118.29	119.69	253552
2024-02-22	120.35	121.35	119.52	119.71	196122
2024-02-23	120.04	122.56	119.93	121.28	131680
2024-02-26	120.67	122.57	120.67	121.42	236962
2024-02-27	122.85	124.02	120.90	121.87	184530
2024-02-28	121.47	123.28	121.40	122.15	187152
2024-02-29	124.07	127.25	123.91	126.99	308291
2024-03-01	126.99	131.37	125.37	131.18	280396
2024-03-04	131.82	133.84	127.36	127.67	214967
2024-03-05	126.78	129.32	122.90	123.02	397113
2024-03-06	123.93	126.37	123.93	126.28	188468
2024-03-07	127.75	130.42	126.37	126.96	219757
2024-03-08	127.95	130.15	126.02	126.83	174731
2024-03-11	126.21	126.90	124.32	126.57	191328
2024-03-12	126.14	128.77	125.55	127.92	154811
2024-03-13	128.00	131.48	128.00	129.92	161353
2024-03-14	128.53	129.52	121.19	122.72	248051
2024-03-15	121.53	124.41	121.08	122.29	758938
2024-03-18	123.37	123.46	119.79	121.36	189533
2024-03-19	120.90	124.50	120.11	123.89	205750
2024-03-20	123.49	128.41	122.97	127.77	398352
2024-03-21	129.75	131.08	128.73	130.04	202813
2024-03-22	130.85	130.85	128.59	128.76	133563
2024-03-25	128.15	129.90	127.68	127.88	101453
2024-03-26	128.81	129.98	127.54	127.74	180317
2024-03-27	129.03	130.69	127.86	130.30	159062
2024-03-28	130.98	139.25	130.74	136.29	353963
2024-04-01	136.20	136.99	131.48	132.38	190405
2024-04-02	129.10	129.27	122.40	124.00	374102
2024-04-03	122.70	126.46	122.70	125.78	224390
2024-04-04	127.89	128.59	123.00	124.20	199325
2024-04-05	124.14	127.08	123.02	125.78	519796
2024-04-08	126.46	127.10	124.56	125.27	410986
2024-04-09	126.43	126.43	121.70	122.08	236734
2024-04-10	116.38	118.12	115.36	116.85	280422
2024-04-11	118.08	119.15	116.98	118.32	270488
2024-04-12	117.30	118.41	116.64	117.76	262814
2024-04-15	117.85	118.90	115.12	115.55	234286
2024-04-16	114.04	114.04	111.21	112.91	299693
2024-04-17	114.66	114.66	111.10	111.40	240482
2024-04-18	114.34	114.73	110.14	110.69	265319
2024-04-19	110.75	112.87	109.92	111.09	212806
2024-04-22	112.09	114.00	110.91	112.70	180864
2024-04-23	113.56	119.97	112.91	119.47	323797
2024-04-24	126.90	127.99	119.45	122.42	452648
2024-04-25	120.65	121.01	116.82	120.29	396484
2024-04-26	121.05	122.71	119.70	120.07	334257
2024-04-29	121.00	122.70	119.99	121.22	231480
2024-04-30	119.49	120.18	116.05	116.22	288443
2024-05-01	116.25	118.78	114.48	116.34	333820
2024-05-02	117.51	118.97	115.00	118.91	198102
2024-05-03	122.94	125.69	121.60	122.02	274108
2024-05-06	123.32	124.58	122.46	123.94	271698
2024-05-07	124.00	125.52	122.87	122.88	204440
2024-05-08	121.92	123.07	121.00	122.55	174283
2024-05-09	122.56	124.04	122.20	123.49	158240
2024-05-10	123.50	123.91	122.72	123.41	111710
2024-05-13	124.41	125.02	123.12	123.23	156711
2024-05-14	126.93	128.70	125.06	127.56	317588
2024-05-15	130.54	133.26	130.08	132.76	247549
2024-05-16	132.13	132.34	127.32	127.64	241288
2024-05-17	128.28	129.48	127.44	129.24	230463
2024-05-20	130.27	132.56	129.52	130.83	249484
2024-05-21	130.51	130.51	127.75	128.14	157596
2024-05-22	127.46	127.48	123.23	123.78	245026
2024-05-23	124.58	124.63	121.13	122.64	267972
2024-05-24	123.46	125.22	123.33	124.80	157585
2024-05-28	125.22	125.98	123.47	124.49	167995
2024-05-29	122.82	122.88	120.88	122.17	163813
2024-05-30	123.54	125.10	122.97	124.46	170581
2024-05-31	125.36	126.40	123.66	124.92	281460
2024-06-03	126.92	128.49	125.57	127.32	228808
2024-06-04	126.48	127.08	121.30	122.03	275933
2024-06-05	123.14	127.16	122.25	127.09	131898
2024-06-06	126.75	128.89	126.19	127.26	184825
2024-06-07	124.48	124.48	121.65	121.91	147902
2024-06-10	120.33	124.23	119.62	124.10	249343
2024-06-11	122.54	122.54	119.92	121.01	186386
2024-06-12	126.73	130.78	124.79	125.66	196412
2024-06-13	125.13	126.08	122.84	125.99	106329
2024-06-14	123.49	123.49	121.51	123.24	138017
2024-06-17	123.00	125.04	122.88	124.41	196539
2024-06-18	123.68	124.01	120.42	120.59	252480
2024-06-20	120.47	122.28	119.14	119.24	236153
2024-06-21	119.14	121.29	117.72	120.45	1416298
2024-06-24	120.36	124.30	120.01	123.12	301463
2024-06-25	122.51	122.53	117.71	120.12	224888
2024-06-26	118.84	120.12	118.24	118.83	182321
2024-06-27	119.15	120.13	118.62	119.59	113171
2024-06-28	121.04	123.30	120.90	122.14	481622
2024-07-01	122.47	122.49	117.53	117.70	207574
2024-07-02	116.59	117.68	116.09	117.63	179708
2024-07-03	117.34	120.33	116.44	118.26	79582
2024-07-05	117.85	118.17	115.29	116.02	124475
2024-07-08	117.60	119.23	117.09	119.17	179313
2024-07-09	118.52	121.09	118.13	118.99	148181
2024-07-10	119.90	122.70	119.86	122.25	130664
2024-07-11	127.20	134.22	127.20	133.60	313784
2024-07-12	135.00	138.71	135.00	136.06	199420
2024-07-15	137.97	140.48	136.59	137.41	171457
2024-07-16	140.15	149.76	140.15	148.87	330838
2024-07-17	147.45	151.81	146.74	150.53	274708
2024-07-18	152.59	160.49	147.15	147.61	331695
2024-07-19	147.07	149.94	145.81	148.20	177797
2024-07-22	148.86	151.91	145.70	151.84	308188
2024-07-23	150.87	156.59	149.70	155.70	249066
2024-07-24	156.40	158.90	152.94	153.16	297744
2024-07-25	153.62	161.79	152.94	158.40	335287
2024-07-26	163.80	167.87	161.78	165.54	372611
2024-07-29	166.45	167.59	164.21	166.67	268062
2024-07-30	168.66	170.51	160.39	167.60	381905
2024-07-31	168.18	173.86	162.55	166.83	332421
2024-08-01	168.03	168.40	158.23	160.73	327485
2024-08-02	150.21	157.49	149.00	153.91	353980
2024-08-05	141.53	150.63	139.53	146.50	403409
2024-08-06	145.72	150.25	143.39	146.79	364297
2024-08-07	150.02	150.65	139.62	140.17	302695
2024-08-08	142.87	146.06	142.00	142.46	235067
2024-08-09	142.70	146.14	141.70	144.50	243884
2024-08-12	144.47	144.47	140.57	141.57	158095
2024-08-13	143.86	146.83	142.00	144.21	168783
2024-08-14	145.94	145.94	141.89	143.53	283250
2024-08-15	146.99	148.70	144.13	146.97	279369
2024-08-16	146.19	150.00	143.88	144.70	166299
2024-08-19	146.00	149.02	145.37	148.36	229600
2024-08-20	148.28	150.17	146.89	147.68	165565
2024-08-21	150.14	155.02	149.80	154.52	235622
2024-08-22	154.55	156.87	154.32	154.73	191249
2024-08-23	156.57	164.10	156.57	163.57	288577
2024-08-26	165.16	168.55	162.68	164.57	376080
2024-08-27	164.00	164.13	160.51	162.31	244900
2024-08-28	160.74	162.21	157.80	159.52	214738
2024-08-29	159.82	160.00	156.39	158.25	210978
2024-08-30	159.80	160.00	155.68	159.37	207748
2024-09-03	158.96	161.12	153.45	154.82	248215
2024-09-04	153.64	156.41	151.89	155.55	304132
2024-09-05	156.04	158.38	155.18	156.18	337149
2024-09-06	156.95	160.96	156.19	157.20	302956
2024-09-09	156.98	159.82	154.87	155.59	378428
2024-09-10	156.63	157.47	151.11	153.84	311416
2024-09-11	152.07	153.59	147.49	153.52	304660
2024-09-12	154.85	161.30	153.65	159.18	255472
2024-09-13	163.09	167.55	163.09	166.49	304991
2024-09-16	167.51	168.33	163.04	167.02	402188
2024-09-17	169.48	170.00	164.81	166.71	236931
2024-09-18	167.91	172.89	164.19	167.23	379384
2024-09-19	173.30	173.30	167.61	172.21	431744
2024-09-20	169.19	172.89	167.32	169.58	2732942
2024-09-23	172.00	173.69	167.69	170.70	342866
2024-09-24	171.27	171.84	166.93	168.80	316153
2024-09-25	167.00	167.51	160.52	161.11	560739
2024-09-26	164.86	165.95	162.27	164.62	313270
2024-09-27	166.79	171.36	165.81	170.09	415229
2024-09-30	168.77	171.68	166.94	171.36	282351
2024-10-01	171.67	173.53	167.49	172.34	237961
2024-10-02	169.86	170.08	165.51	167.05	171335
2024-10-03	165.80	167.57	164.00	167.43	169391
2024-10-04	169.98	170.08	161.51	165.72	229444
2024-10-07	163.52	163.52	160.50	162.77	258059
2024-10-08	163.00	165.56	161.29	163.61	180880
2024-10-09	163.31	164.20	161.60	162.34	214637
2024-10-10	159.47	162.04	158.00	160.89	177280
2024-10-11	161.15	164.05	161.15	162.81	142442
2024-10-14	163.23	168.20	163.23	167.46	189689
2024-10-15	168.85	172.57	168.70	169.64	194633
2024-10-16	172.64	176.18	171.41	174.92	314552
2024-10-17	174.63	174.63	170.24	171.82	212486
2024-10-18	173.08	176.18	171.84	174.24	260101
2024-10-21	173.43	174.04	164.78	164.95	246602
2024-10-22	162.98	162.98	157.81	158.08	204503
2024-10-23	156.41	159.53	155.70	158.26	179020
2024-10-24	159.43	162.80	159.28	160.27	180560
2024-10-25	161.27	161.97	157.19	157.36	178921
2024-10-28	159.49	162.63	159.09	160.24	171904
2024-10-29	150.00	153.75	145.65	153.45	579277
2024-10-30	149.67	155.99	149.67	153.00	399218
2024-10-31	151.26	153.00	150.29	151.59	278629
2024-11-01	154.03	157.26	148.83	150.23	315921
2024-11-04	152.65	159.85	151.91	155.91	261892
2024-11-05	154.35	160.49	153.20	160.22	259993
2024-11-06	158.80	161.41	154.82	160.93	580840
2024-11-07	161.97	166.00	160.80	164.33	301631
2024-11-08	164.35	167.34	164.13	167.03	330515
2024-11-11	169.85	170.38	165.44	166.07	223181
2024-11-12	163.73	165.40	155.81	156.00	273144
2024-11-13	159.50	159.91	153.00	153.61	247072
2024-11-14	154.86	157.37	153.59	154.87	197634
2024-11-15	156.33	157.20	152.46	155.47	285704
2024-11-18	154.14	157.24	153.51	154.74	157300
2024-11-19	154.01	156.44	151.54	155.75	158120
2024-11-20	154.65	156.21	153.35	154.61	197203
2024-11-21	155.40	158.96	155.24	156.19	165881
2024-11-22	158.25	161.11	157.12	160.59	173757
2024-11-25	164.34	172.23	164.00	169.14	410720
2024-11-26	166.69	168.35	162.42	165.12	268631
2024-11-27	167.68	169.51	163.79	164.54	175922
2024-11-29	167.06	167.06	163.32	165.03	102147
2024-12-02	164.11	168.10	162.54	166.89	258197
2024-12-03	168.13	168.50	165.82	167.97	257543
2024-12-04	167.01	167.29	161.43	162.20	248164
2024-12-05	163.16	164.68	159.39	159.81	256348
2024-12-06	163.66	163.66	157.08	159.35	219735
2024-12-09	161.90	162.19	159.61	160.99	189591
2024-12-10	157.57	160.68	154.23	158.13	223439
2024-12-11	160.72	160.72	156.19	156.48	258960
2024-12-12	156.46	158.15	155.20	155.57	401864
2024-12-13	154.28	155.88	148.95	151.87	291998
2024-12-16	151.94	155.72	151.94	154.69	301340
2024-12-17	154.48	156.00	149.85	150.73	206339
2024-12-18	151.36	152.65	140.86	141.39	339607
2024-12-19	139.04	142.72	136.21	136.40	508922
2024-12-20	135.25	138.45	133.67	133.97	1359304
2024-12-23	133.26	135.44	132.67	134.17	347546
2024-12-24	133.38	136.31	133.18	136.11	145108
2024-12-26	134.93	137.04	133.55	136.34	220851
2024-12-27	135.18	136.20	132.19	133.97	204640
2024-12-30	133.85	134.06	130.63	132.44	200154
2024-12-31	133.21	135.01	132.78	132.95	180560
2025-01-02	135.24	135.99	130.03	130.69	206417
2025-01-03	131.51	132.59	130.07	131.95	244604
2025-01-06	132.27	135.00	130.04	130.21	230551
2025-01-07	130.21	131.67	125.89	126.77	422044
2025-01-08	125.70	128.46	124.68	127.88	268126
2025-01-10	125.14	126.18	123.74	124.13	304177
2025-01-13	123.40	126.55	123.02	126.38	283954
2025-01-14	129.97	133.17	129.00	133.07	310919
2025-01-15	140.01	140.01	135.78	137.35	253088
2025-01-16	136.53	138.18	135.11	137.02	262345
2025-01-17	140.05	141.03	136.52	137.68	357294
2025-01-21	140.16	141.94	137.90	138.33	316590
2025-01-22	137.42	139.00	135.32	136.86	356193
2025-01-23	136.28	137.83	134.76	136.54	283934
2025-01-24	135.80	136.26	134.10	135.50	248090
2025-01-27	135.54	141.75	134.95	138.07	338342
2025-01-28	138.35	138.35	134.97	135.26	533761
2025-01-29	134.00	135.59	126.85	128.44	481414
2025-01-30	128.15	131.67	127.00	129.96	464404
2025-01-31	128.48	129.00	125.50	125.80	365593
2025-02-03	123.23	123.76	119.38	120.75	321195
2025-02-04	119.86	122.54	119.61	121.93	506866
2025-02-05	123.36	123.36	120.04	120.94	413608
2025-02-06	121.28	122.60	119.17	120.08	297269
2025-02-07	119.37	119.46	115.60	116.12	332865
2025-02-10	117.05	118.33	115.55	117.08	292769
2025-02-11	116.58	119.93	116.49	119.65	268537
2025-02-12	116.53	117.33	114.46	117.14	295534
2025-02-13	118.94	118.94	116.44	117.85	234367
2025-02-14	118.24	121.96	118.24	119.24	300475
2025-02-18	118.40	118.40	114.76	117.26	268618
2025-02-19	113.65	117.16	112.83	116.26	332772
2025-02-20	115.84	119.79	115.12	119.30	476873
2025-02-21	121.56	121.80	115.71	116.81	245486
2025-02-24	117.12	118.27	115.01	116.13	269878
2025-02-25	117.28	122.24	117.28	121.12	353717
2025-02-26	120.71	122.40	118.02	119.12	238909
2025-02-27	118.30	120.13	116.64	116.92	252122
2025-02-28	116.84	118.08	115.56	117.13	301803
2025-03-03	116.93	118.15	113.84	114.68	310359
2025-03-04	113.21	118.37	113.21	116.50	421237
2025-03-05	117.03	119.32	116.25	119.14	306695
2025-03-06	119.94	122.88	119.33	121.58	303545
2025-03-07	122.49	122.49	119.41	121.10	269522
2025-03-10	120.70	124.16	119.94	120.41	348690
2025-03-11	120.28	120.91	117.84	118.99	333949
2025-03-12	119.62	120.37	115.67	117.24	306119
2025-03-13	117.61	118.63	114.55	114.83	260779
2025-03-14	116.22	117.96	114.83	117.22	232190
2025-03-17	116.04	117.19	114.48	115.79	280969
2025-03-18	115.71	116.40	114.71	115.91	221313
2025-03-19	115.75	118.36	114.78	117.19	246199
2025-03-20	116.00	120.41	116.00	117.73	199980
2025-03-21	114.31	116.42	113.55	115.88	697044
2025-03-24	117.42	120.59	117.42	120.42	215995
2025-03-25	118.06	120.13	116.70	118.01	203391
2025-03-26	118.40	120.20	116.66	117.93	174388
2025-03-27	117.64	118.62	116.15	116.69	159995
2025-03-28	117.11	117.11	112.80	113.96	90869

Explore More About MHO

Coins representing dividend payouts and trends

MHO Dividend History

Discover M/I Homes Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

MHO Stock Split History

Discover M/I Homes Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

MHO Historical Prices

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

Web Analytics