Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
abrdn Healthcare Investors (HQH) Historical Prices: Free Download & Interactive Data Table 2025

HQH Historical Prices

Summary

Key Stock Metrics

13.77

(April 7, 2025)

52-Week Low

19.45

(October 16, 2025)

52-Week High

41.00

(February 17, 2000)

All-Time High

18.99

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-13	19.13	19.38	19.13	19.38	3300
1994-01-14	19.25	19.38	19.13	19.13	10200
1994-01-17	19.13	19.38	19.13	19.13	11000
1994-01-18	19.25	19.50	19.13	19.38	9200
1994-01-19	19.50	19.88	19.50	19.75	34000
1994-01-20	19.75	19.75	19.38	19.50	7600
1994-01-21	19.38	19.50	19.25	19.38	9400
1994-01-24	19.38	19.38	19.13	19.13	10300
1994-01-25	19.25	19.38	19.13	19.13	9200
1994-01-26	19.25	19.50	19.13	19.38	9200
1994-01-27	19.25	19.50	19.25	19.38	8800
1994-01-28	19.25	19.50	19.13	19.13	6500
1994-01-31	19.25	19.25	19.00	19.13	7900
1994-02-01	19.00	19.13	18.88	19.00	11300
1994-02-02	19.00	19.13	18.88	19.13	25300
1994-02-03	19.00	19.00	18.63	18.75	6500
1994-02-04	18.63	18.63	18.00	18.00	14500
1994-02-07	17.75	18.50	17.75	18.38	10000
1994-02-08	18.63	19.13	18.63	18.88	15900
1994-02-09	18.75	18.75	18.50	18.63	4900
1994-02-10	18.63	18.63	18.38	18.38	2900
1994-02-11	18.63	18.63	18.25	18.38	4800
1994-02-14	18.50	18.63	18.25	18.50	12700
1994-02-15	18.38	19.13	18.38	19.00	11000
1994-02-16	19.13	19.25	19.00	19.25	10200
1994-02-17	19.13	19.13	19.00	19.00	4900
1994-02-18	18.88	19.13	18.63	18.63	4400
1994-02-22	18.50	18.75	18.38	18.38	10200
1994-02-23	18.38	18.38	18.25	18.38	6600
1994-02-24	18.38	18.38	17.75	18.00	15700
1994-02-25	17.88	18.00	17.88	17.88	3900
1994-02-28	17.88	17.88	17.63	17.75	6200
1994-03-01	17.88	17.88	17.75	17.88	1300
1994-03-02	17.75	17.75	17.38	17.38	5000
1994-03-03	17.50	17.63	17.25	17.50	6500
1994-03-04	17.63	17.63	17.25	17.50	7700
1994-03-07	17.63	17.88	17.63	17.63	6700
1994-03-08	17.63	17.75	17.63	17.63	6300
1994-03-09	17.63	17.75	17.63	17.63	5200
1994-03-10	17.75	17.75	17.50	17.63	9300
1994-03-11	17.50	17.50	17.38	17.50	21000
1994-03-14	17.50	17.75	17.25	17.75	9700
1994-03-15	17.63	17.75	17.50	17.63	10600
1994-03-16	17.75	17.75	17.38	17.63	11300
1994-03-17	17.50	17.75	17.50	17.50	3300
1994-03-18	17.63	17.75	17.50	17.63	12800
1994-03-21	17.63	18.00	17.63	17.75	26900
1994-03-22	17.75	18.00	17.75	17.75	3600
1994-03-23	17.75	17.75	17.63	17.75	6300
1994-03-24	17.75	17.88	17.75	17.75	15100
1994-03-25	17.75	18.13	17.75	18.13	15600
1994-03-28	17.88	17.88	17.63	17.75	12000
1994-03-29	17.75	17.88	17.63	17.63	12400
1994-03-30	17.63	17.63	17.25	17.38	27000
1994-03-31	17.13	17.13	16.88	16.88	7600
1994-04-04	16.88	16.88	15.88	15.88	14900
1994-04-05	16.00	16.50	15.88	16.38	9100
1994-04-06	16.25	16.38	16.25	16.25	4700
1994-04-07	16.13	16.50	16.13	16.50	5200
1994-04-08	16.38	16.75	16.38	16.38	7000
1994-04-11	16.38	16.50	16.25	16.38	8600
1994-04-12	16.50	16.63	16.25	16.38	3600
1994-04-13	16.38	16.38	15.88	15.88	6700
1994-04-14	15.75	15.88	15.75	15.75	6800
1994-04-15	15.88	15.88	15.00	15.25	14800
1994-04-18	15.38	15.38	15.00	15.13	12200
1994-04-19	15.00	15.13	14.75	14.88	6900
1994-04-20	15.00	15.13	14.75	14.88	12200
1994-04-21	15.00	15.25	14.75	15.13	6900
1994-04-22	15.13	15.75	15.13	15.38	9800
1994-04-25	15.50	15.75	15.50	15.75	5900
1994-04-26	15.63	15.75	15.38	15.50	3000
1994-04-28	15.38	15.75	15.38	15.38	4400
1994-04-29	15.38	15.75	15.38	15.75	5100
1994-05-02	15.63	16.50	15.38	16.38	14200
1994-05-03	16.38	16.63	16.38	16.50	4600
1994-05-04	16.50	16.50	16.13	16.25	3700
1994-05-05	16.25	16.25	16.00	16.13	3100
1994-05-06	16.00	16.00	15.50	15.63	8500
1994-05-09	15.63	16.00	15.63	15.63	14800
1994-05-10	15.63	15.75	15.50	15.63	3600
1994-05-11	15.50	15.75	15.50	15.63	7800
1994-05-12	15.50	15.75	15.50	15.50	20200
1994-05-13	15.75	15.75	15.50	15.63	3600
1994-05-16	15.50	15.63	15.38	15.38	6500
1994-05-17	15.50	15.75	15.25	15.75	7300
1994-05-18	15.75	16.00	15.75	15.88	13300
1994-05-19	15.88	16.00	15.88	15.88	6700
1994-05-20	15.88	16.00	15.75	15.75	1800
1994-05-23	15.75	15.88	15.75	15.88	3800
1994-05-24	15.88	16.00	15.88	15.88	2600
1994-05-25	16.00	16.00	15.88	16.00	2600
1994-05-26	15.88	16.00	15.88	16.00	4500
1994-05-27	16.00	16.00	15.75	15.75	3800
1994-05-31	15.88	15.88	15.75	15.75	7800
1994-06-01	15.75	15.88	15.75	15.75	3500
1994-06-02	15.88	15.88	15.75	15.75	1300
1994-06-03	15.75	15.88	15.75	15.88	10200
1994-06-06	15.88	15.88	15.75	15.75	10400
1994-06-07	15.75	15.88	15.75	15.75	3600
1994-06-08	15.88	15.88	15.63	15.63	13700
1994-06-09	15.63	15.88	15.63	15.75	8400
1994-06-10	15.75	15.88	15.75	15.88	7100
1994-06-13	15.75	15.88	15.75	15.88	7500
1994-06-14	16.00	16.00	15.75	16.00	7200
1994-06-15	16.00	16.00	15.75	15.75	24600
1994-06-16	15.75	15.88	15.63	15.75	6300
1994-06-17	15.75	15.88	15.75	15.75	1800
1994-06-20	15.75	15.75	15.50	15.50	10900
1994-06-21	15.50	15.75	15.50	15.63	14200
1994-06-22	15.63	15.63	15.38	15.50	4800
1994-06-23	15.38	15.38	15.38	15.38	1100
1994-06-24	15.25	15.25	15.00	15.13	4800
1994-06-27	14.75	14.88	14.63	14.75	8800
1994-06-28	14.63	14.63	14.25	14.25	7000
1994-06-29	14.38	14.50	14.00	14.38	11600
1994-06-30	14.25	14.38	14.13	14.25	14200
1994-07-01	14.13	14.25	14.13	14.13	6700
1994-07-05	14.13	14.25	13.88	14.00	6700
1994-07-06	13.88	14.00	13.88	14.00	4700
1994-07-07	13.88	14.00	13.75	14.00	11400
1994-07-08	14.00	14.00	13.88	13.88	4200
1994-07-11	14.00	14.13	13.88	14.00	6700
1994-07-12	14.00	14.13	13.88	14.00	5500
1994-07-13	13.88	14.00	13.75	13.88	4200
1994-07-14	14.00	14.13	13.88	14.13	10200
1994-07-15	14.00	14.13	13.88	14.00	9500
1994-07-18	14.13	14.25	14.13	14.13	10400
1994-07-19	14.13	14.25	14.00	14.13	4000
1994-07-20	14.13	14.13	14.13	14.13	3000
1994-07-21	14.13	14.13	14.00	14.13	2600
1994-07-22	14.13	14.13	14.00	14.00	15800
1994-07-25	14.13	14.13	14.00	14.00	9000
1994-07-26	13.88	14.00	13.88	14.00	7300
1994-07-27	13.88	14.00	13.88	14.00	4500
1994-07-28	13.88	14.00	13.88	13.88	1800
1994-07-29	14.00	14.25	14.00	14.00	17200
1994-08-01	14.13	14.25	14.00	14.13	6000
1994-08-02	14.13	14.38	14.13	14.13	6000
1994-08-03	14.25	14.50	14.25	14.50	9900
1994-08-04	14.50	14.75	14.50	14.63	16200
1994-08-05	14.63	14.63	14.38	14.38	5600
1994-08-08	14.25	14.38	14.25	14.38	7300
1994-08-09	14.38	14.38	14.25	14.25	6800
1994-08-10	14.38	14.88	14.38	14.75	11300
1994-08-11	14.88	15.13	14.75	15.13	20100
1994-08-12	15.13	15.75	15.13	15.50	14700
1994-08-15	15.50	16.50	15.25	16.38	25700
1994-08-16	16.38	16.38	16.25	16.38	14700
1994-08-17	16.25	16.38	16.25	16.25	6000
1994-08-18	16.13	16.25	15.88	15.88	6100
1994-08-19	16.00	16.25	16.00	16.13	7400
1994-08-22	15.88	15.88	15.50	15.63	8400
1994-08-23	15.63	16.13	15.63	16.00	6600
1994-08-24	16.25	16.25	16.00	16.00	12800
1994-08-25	16.00	16.25	16.00	16.00	4900
1994-08-26	16.13	16.13	16.00	16.00	8400
1994-08-29	16.13	16.50	15.88	16.13	24800
1994-08-30	16.25	16.25	15.88	16.00	7500
1994-08-31	15.75	15.75	15.63	15.63	4800
1994-09-01	15.63	15.88	15.50	15.88	10500
1994-09-02	15.63	15.63	15.50	15.50	8000
1994-09-06	15.63	15.88	15.50	15.88	8800
1994-09-07	15.75	15.88	15.75	15.88	3900
1994-09-08	15.75	16.00	15.75	15.88	15100
1994-09-09	15.88	15.88	15.50	15.63	21300
1994-09-12	15.63	15.63	15.13	15.25	13100
1994-09-13	15.25	15.50	15.25	15.25	15200
1994-09-14	15.38	15.50	15.25	15.50	2000
1994-09-15	15.50	15.63	15.38	15.63	11900
1994-09-16	15.63	15.63	15.50	15.63	5800
1994-09-19	15.50	15.63	15.38	15.63	9600
1994-09-20	15.63	15.63	15.50	15.63	7200
1994-09-21	15.63	15.63	15.38	15.38	4900
1994-09-22	15.50	15.63	15.38	15.50	39300
1994-09-23	15.63	15.75	15.38	15.38	14700
1994-09-26	15.38	15.38	14.88	15.00	5400
1994-09-27	14.75	14.88	14.63	14.75	24900
1994-09-28	14.75	15.25	14.63	15.25	13200
1994-09-29	15.25	15.38	15.13	15.13	8000
1994-09-30	15.13	15.38	15.13	15.13	2500
1994-10-03	15.13	15.63	15.13	15.25	5900
1994-10-04	15.25	15.25	14.75	15.00	4500
1994-10-05	15.00	15.00	14.38	14.63	9200
1994-10-06	14.38	14.75	14.38	14.38	7500
1994-10-07	14.38	14.50	14.38	14.38	4500
1994-10-10	14.63	14.88	14.50	14.75	8700
1994-10-11	14.88	14.88	14.75	14.75	5200
1994-10-12	14.63	14.88	14.63	14.63	3400
1994-10-13	14.75	14.75	14.38	14.38	7000
1994-10-14	14.50	14.75	14.50	14.75	2700
1994-10-17	14.63	14.63	14.50	14.63	4000
1994-10-18	14.63	14.63	14.50	14.50	6100
1994-10-19	14.50	14.75	14.50	14.63	11800
1994-10-20	14.50	14.63	14.38	14.38	5200
1994-10-21	14.38	14.50	14.25	14.25	8700
1994-10-24	14.38	14.38	13.75	14.00	12400
1994-10-25	13.88	13.88	13.25	13.25	16300
1994-10-26	13.38	13.63	13.38	13.50	4300
1994-10-27	13.63	13.63	13.38	13.38	4700
1994-10-28	13.50	13.75	13.50	13.63	7100
1994-10-31	13.88	14.00	13.75	13.75	17400
1994-11-01	13.75	13.75	13.63	13.63	7000
1994-11-02	13.63	13.75	13.38	13.75	18100
1994-11-03	13.63	14.13	13.63	14.00	10700
1994-11-04	14.13	14.13	13.88	13.88	8700
1994-11-07	14.00	14.00	13.75	13.75	5600
1994-11-08	13.63	13.88	13.50	13.75	7800
1994-11-09	14.13	14.50	14.13	14.25	24000
1994-11-10	14.38	14.38	14.13	14.13	6300
1994-11-11	14.00	15.13	14.00	14.75	19100
1994-11-14	14.88	14.88	14.50	14.75	8800
1994-11-15	14.63	14.63	14.00	14.13	9500
1994-11-16	14.13	14.25	13.75	14.13	19500
1994-11-17	14.13	14.13	13.63	13.75	7900
1994-11-18	13.75	14.00	13.75	13.75	4700
1994-11-21	13.88	14.13	13.88	14.00	20100
1994-11-22	14.25	14.25	14.00	14.00	15000
1994-11-23	14.13	14.13	13.50	13.63	12600
1994-11-25	13.50	13.75	13.50	13.63	6600
1994-11-28	13.63	13.63	13.50	13.50	6100
1994-11-29	13.75	14.25	13.50	14.25	18300
1994-11-30	14.13	14.25	14.00	14.00	6600
1994-12-01	14.00	14.00	13.88	13.88	4100
1994-12-02	13.88	14.00	13.75	13.88	6000
1994-12-05	13.88	14.13	13.75	14.00	13800
1994-12-06	14.13	14.25	13.50	13.50	11800
1994-12-07	13.50	13.50	13.25	13.25	8900
1994-12-08	13.38	13.38	12.88	12.88	27500
1994-12-09	12.88	13.13	12.75	13.00	27900
1994-12-12	13.25	13.25	13.00	13.00	23100
1994-12-13	13.13	13.25	13.00	13.25	9900
1994-12-14	13.13	13.25	13.00	13.13	20000
1994-12-15	13.13	13.63	13.00	13.38	13500
1994-12-16	13.25	13.38	13.13	13.13	10300
1994-12-19	13.25	13.38	12.88	12.88	21500
1994-12-20	13.00	13.25	13.00	13.13	15500
1994-12-21	13.13	13.75	13.13	13.63	16700
1994-12-22	13.75	13.88	13.50	13.63	37700
1994-12-23	13.75	13.75	13.50	13.75	19300
1994-12-27	14.00	14.25	13.88	14.13	25400
1994-12-28	14.13	14.25	13.88	13.88	22300
1994-12-29	13.88	14.00	13.88	14.00	13000
1994-12-30	14.00	14.00	13.75	13.75	51300
1995-01-03	13.75	13.75	13.50	13.50	4500
1995-01-04	13.50	13.63	13.38	13.63	2400
1995-01-05	13.50	13.63	13.38	13.38	9700
1995-01-06	13.50	13.50	13.38	13.50	7700
1995-01-09	13.50	13.88	13.50	13.88	21300
1995-01-10	13.63	13.88	13.63	13.88	7500
1995-01-11	13.88	13.88	13.75	13.75	2700
1995-01-12	13.88	13.88	13.50	13.50	8100
1995-01-13	13.50	13.63	13.50	13.63	12000
1995-01-16	13.63	13.63	13.50	13.50	9900
1995-01-17	13.50	13.63	13.50	13.50	8900
1995-01-18	13.63	13.63	13.50	13.63	9000
1995-01-19	13.50	14.00	13.50	13.88	36700
1995-01-20	13.75	13.88	13.63	13.88	9800
1995-01-23	13.75	13.75	13.63	13.63	7500
1995-01-24	13.50	13.50	13.38	13.50	12300
1995-01-25	13.38	13.50	13.25	13.50	9400
1995-01-26	13.50	13.75	13.50	13.63	11700
1995-01-27	13.75	14.13	13.75	14.00	12500
1995-01-30	14.13	14.13	13.88	13.88	5400
1995-01-31	14.00	14.38	14.00	14.38	19000
1995-02-01	14.38	14.50	14.38	14.38	16100
1995-02-02	14.25	14.38	14.25	14.38	10300
1995-02-03	14.50	14.88	14.38	14.88	11400
1995-02-06	14.63	14.88	14.63	14.75	7500
1995-02-07	14.75	15.00	14.75	15.00	25900
1995-02-08	15.00	15.00	14.88	15.00	13200
1995-02-09	14.88	15.00	14.75	14.88	11500
1995-02-10	15.00	15.00	14.88	15.00	6400
1995-02-13	15.00	15.00	14.63	14.63	8100
1995-02-14	14.63	14.63	14.50	14.50	8800
1995-02-15	14.63	14.75	14.63	14.75	11200
1995-02-16	14.63	14.75	14.63	14.75	5500
1995-02-17	14.63	14.75	14.63	14.75	2400
1995-02-21	14.63	14.88	14.63	14.75	8100
1995-02-22	14.63	14.75	14.63	14.63	7300
1995-02-23	14.75	14.75	14.63	14.63	6400
1995-02-24	14.75	14.75	14.50	14.63	5100
1995-02-27	14.63	14.75	14.38	14.38	12500
1995-02-28	14.38	14.50	14.25	14.25	7500
1995-03-01	14.25	14.38	14.25	14.38	1000
1995-03-02	14.50	14.50	14.13	14.13	9400
1995-03-03	14.38	14.38	14.13	14.13	3100
1995-03-06	14.13	14.25	13.88	14.25	10900
1995-03-07	14.13	14.13	13.63	13.75	10900
1995-03-08	14.00	14.00	13.88	14.00	15300
1995-03-09	14.00	14.00	13.75	13.75	10000
1995-03-10	14.00	14.25	13.88	14.25	12600
1995-03-13	14.38	14.38	14.25	14.38	14700
1995-03-14	14.25	14.38	14.25	14.38	7100
1995-03-15	14.25	14.38	14.25	14.25	9700
1995-03-16	14.13	14.38	14.13	14.25	22000
1995-03-17	14.25	14.25	14.13	14.13	9600
1995-03-20	14.25	14.38	14.13	14.38	13100
1995-03-21	14.38	14.38	14.25	14.25	4900
1995-03-22	14.38	14.38	14.25	14.38	11200
1995-03-23	14.38	14.38	14.25	14.25	4200
1995-03-24	14.25	14.38	14.25	14.38	7400
1995-03-27	14.25	14.38	14.25	14.38	10300
1995-03-28	14.50	14.50	14.25	14.38	18800
1995-03-29	14.50	14.50	14.25	14.38	10700
1995-03-30	14.50	14.50	14.25	14.25	17800
1995-03-31	14.25	14.25	13.88	13.88	11400
1995-04-03	13.88	14.13	13.88	13.88	14300
1995-04-04	14.00	14.13	13.88	14.13	16600
1995-04-05	14.00	14.25	14.00	14.25	11100
1995-04-06	14.25	14.25	14.13	14.25	6900
1995-04-07	14.25	14.25	14.13	14.25	3900
1995-04-10	14.25	14.25	14.13	14.13	8600
1995-04-11	14.13	14.38	14.13	14.38	7600
1995-04-12	14.25	14.38	14.25	14.38	8300
1995-04-13	14.38	14.38	14.25	14.38	3700
1995-04-17	14.50	14.63	14.25	14.38	13200
1995-04-18	14.38	14.50	14.25	14.38	22100
1995-04-19	14.38	14.50	14.25	14.38	25600
1995-04-20	14.38	14.38	14.25	14.38	9800
1995-04-21	14.38	14.38	14.25	14.38	20500
1995-04-24	14.25	14.38	14.13	14.25	14600
1995-04-25	14.25	14.38	14.25	14.38	6900
1995-04-26	14.50	14.50	14.25	14.38	23400
1995-04-27	14.50	14.50	14.38	14.50	6600
1995-04-28	14.50	14.50	14.38	14.50	8100
1995-05-01	14.50	14.50	14.38	14.38	9600
1995-05-02	14.50	14.63	14.38	14.50	11900
1995-05-03	14.50	14.63	14.38	14.38	12600
1995-05-04	14.63	14.63	14.38	14.38	20300
1995-05-05	14.38	14.50	14.38	14.38	15000
1995-05-08	14.38	14.50	14.25	14.38	12400
1995-05-09	14.38	14.50	14.25	14.25	6800
1995-05-10	14.25	14.38	14.25	14.25	23000
1995-05-11	14.38	14.38	14.13	14.13	17500
1995-05-12	14.13	14.25	14.13	14.13	13700
1995-05-15	14.13	14.38	14.13	14.25	18900
1995-05-16	14.25	14.25	14.13	14.25	8300
1995-05-17	14.25	14.38	14.25	14.25	9300
1995-05-18	14.25	14.38	14.25	14.25	7900
1995-05-19	14.13	14.25	14.13	14.13	10800
1995-05-22	14.13	14.25	14.13	14.25	5400
1995-05-23	14.38	14.38	14.13	14.38	15600
1995-05-24	14.38	14.38	14.25	14.25	9500
1995-05-25	14.25	14.25	14.25	14.25	5100
1995-05-26	14.25	14.25	14.13	14.25	2800
1995-05-30	14.38	14.38	14.25	14.38	10800
1995-05-31	14.38	14.38	14.25	14.38	15100
1995-06-01	14.38	14.38	14.25	14.38	11400
1995-06-02	14.38	14.38	14.25	14.38	1500
1995-06-05	14.38	14.50	14.25	14.38	14300
1995-06-06	14.38	14.38	14.38	14.38	6300
1995-06-07	14.38	14.50	14.38	14.50	9100
1995-06-08	14.50	14.50	14.38	14.50	9400
1995-06-09	14.38	14.50	14.38	14.50	10300
1995-06-12	14.50	15.00	14.38	15.00	23700
1995-06-13	15.00	15.38	15.00	15.38	17400
1995-06-14	15.38	15.63	15.38	15.63	22600
1995-06-15	15.50	15.63	15.50	15.50	7900
1995-06-16	15.38	15.38	15.25	15.38	4600
1995-06-19	15.38	15.63	15.25	15.63	8800
1995-06-20	15.50	15.63	15.50	15.63	11300
1995-06-21	15.63	15.63	15.50	15.50	11700
1995-06-22	15.50	15.75	15.50	15.63	8500
1995-06-23	15.75	15.75	15.63	15.63	8700
1995-06-26	15.63	15.63	15.13	15.25	28400
1995-06-27	15.38	15.50	15.25	15.38	12600
1995-06-28	15.38	15.38	15.25	15.38	19100
1995-06-29	15.38	15.38	15.38	15.38	1900
1995-06-30	15.38	15.50	15.38	15.38	4300
1995-07-03	15.50	15.63	15.50	15.63	1000
1995-07-05	15.50	15.63	15.25	15.38	5800
1995-07-06	15.50	15.75	15.50	15.50	10600
1995-07-07	15.50	15.63	15.50	15.50	25700
1995-07-10	15.63	15.63	15.50	15.63	9400
1995-07-11	15.50	15.50	15.38	15.38	15300
1995-07-12	15.38	15.50	15.38	15.38	6800
1995-07-13	15.50	15.63	15.38	15.50	12300
1995-07-14	15.50	15.63	15.50	15.50	10000
1995-07-17	15.50	15.75	15.50	15.63	10300
1995-07-18	15.63	15.75	15.38	15.50	31700
1995-07-19	15.38	15.50	15.38	15.38	7800
1995-07-20	15.38	15.38	15.25	15.25	6500
1995-07-21	15.25	15.38	15.25	15.25	11500
1995-07-24	15.38	15.50	15.25	15.25	11400
1995-07-25	15.38	15.75	15.38	15.63	22200
1995-07-26	15.50	15.75	15.50	15.75	22700
1995-07-27	15.75	16.50	15.75	16.50	17900
1995-07-28	16.50	16.50	16.38	16.38	10900
1995-07-31	16.38	16.63	16.38	16.63	3600
1995-08-01	16.75	16.75	16.50	16.75	11000
1995-08-02	16.63	16.88	16.50	16.75	13000
1995-08-03	16.63	16.75	16.50	16.75	5700
1995-08-04	16.50	16.88	16.50	16.75	7000
1995-08-07	16.75	17.13	16.75	17.13	9400
1995-08-08	17.13	17.13	16.88	17.00	17400
1995-08-09	17.00	18.38	17.00	18.00	39600
1995-08-10	17.88	18.63	17.75	18.13	49100
1995-08-11	18.38	18.50	18.25	18.50	31800
1995-08-14	18.38	18.50	18.13	18.13	25200
1995-08-15	18.00	18.00	17.75	17.88	15200
1995-08-16	17.88	18.00	17.75	17.88	12500
1995-08-17	17.75	17.88	17.75	17.75	14800
1995-08-18	17.75	18.25	17.75	18.13	12900
1995-08-21	18.25	18.38	18.13	18.13	18900
1995-08-22	18.13	18.13	18.00	18.00	11200
1995-08-23	18.25	18.25	18.00	18.00	20500
1995-08-24	18.13	18.25	18.00	18.13	7900
1995-08-25	18.00	18.25	18.00	18.25	6600
1995-08-28	18.25	18.25	18.00	18.13	4900
1995-08-29	18.13	18.13	17.50	17.63	21100
1995-08-30	17.75	17.88	17.63	17.88	10900
1995-08-31	17.88	18.00	17.88	18.00	6300
1995-09-01	17.88	18.25	17.88	18.25	7800
1995-09-05	18.00	18.38	18.00	18.25	8500
1995-09-06	18.38	18.38	18.13	18.25	6400
1995-09-07	18.38	18.38	18.25	18.38	8000
1995-09-08	18.38	18.38	18.25	18.25	4700
1995-09-11	18.38	18.63	18.38	18.50	13600
1995-09-12	18.38	18.63	18.38	18.50	9100
1995-09-13	18.50	18.75	18.38	18.50	10500
1995-09-14	18.63	18.75	18.50	18.75	4600
1995-09-15	18.75	18.88	18.50	18.75	11300
1995-09-18	18.63	18.88	18.63	18.88	13400
1995-09-19	18.75	18.88	18.63	18.75	9600
1995-09-20	18.75	18.88	18.63	18.63	9900
1995-09-21	18.75	18.88	18.63	18.75	8100
1995-09-22	18.88	18.88	18.63	18.75	7700
1995-09-25	18.75	18.75	18.63	18.75	8300
1995-09-26	18.63	18.75	18.63	18.63	7500
1995-09-27	18.75	18.75	18.50	18.50	7100
1995-09-28	18.50	18.63	18.38	18.50	9000
1995-09-29	18.50	18.50	18.25	18.25	10200
1995-10-02	18.25	18.38	18.13	18.13	9000
1995-10-03	18.00	18.13	17.63	17.63	27800
1995-10-04	17.63	17.75	17.25	17.38	10900
1995-10-05	17.38	17.75	17.38	17.75	12000
1995-10-06	17.75	17.75	17.63	17.75	5700
1995-10-09	17.63	17.63	17.38	17.50	6700
1995-10-10	17.25	17.38	17.25	17.38	15700
1995-10-11	17.25	17.38	17.25	17.25	14800
1995-10-12	17.25	17.50	17.25	17.38	10100
1995-10-13	17.38	17.50	17.38	17.38	13000
1995-10-16	17.50	17.88	17.38	17.75	13100
1995-10-17	17.88	18.00	17.75	17.88	14700
1995-10-18	17.88	18.25	17.88	18.13	12500
1995-10-19	18.25	18.25	18.13	18.13	3900
1995-10-20	18.13	18.13	18.00	18.00	3600
1995-10-23	18.00	18.13	18.00	18.00	7000
1995-10-24	18.13	18.13	18.00	18.00	14600
1995-10-25	18.13	18.25	18.00	18.13	7300
1995-10-26	18.13	18.13	18.00	18.00	11900
1995-10-27	18.00	18.13	18.00	18.00	4300
1995-10-30	18.13	18.25	18.13	18.13	7100
1995-10-31	18.13	18.25	18.13	18.13	2700
1995-11-01	18.13	18.13	18.00	18.00	9500
1995-11-02	17.88	18.00	17.88	18.00	12400
1995-11-03	18.00	18.13	18.00	18.13	3300
1995-11-06	18.13	18.13	18.00	18.00	4100
1995-11-07	18.13	18.13	18.00	18.00	7700
1995-11-08	17.88	18.13	17.88	18.00	7400
1995-11-09	18.00	18.13	17.88	18.00	22700
1995-11-10	18.00	18.00	17.88	18.00	8900
1995-11-13	18.00	18.13	18.00	18.00	4700
1995-11-14	18.13	18.13	18.00	18.00	13800
1995-11-15	18.13	18.13	18.13	18.13	2300
1995-11-16	18.13	18.25	18.13	18.13	13200
1995-11-17	18.13	18.25	18.00	18.00	9300
1995-11-20	18.13	18.13	18.00	18.00	12800
1995-11-21	17.00	17.13	16.88	17.00	7900
1995-11-22	17.13	17.13	17.00	17.00	4100
1995-11-24	17.00	17.00	16.88	16.88	2500
1995-11-27	17.00	17.13	17.00	17.13	14200
1995-11-28	17.13	17.13	16.88	17.00	11400
1995-11-29	17.00	17.25	17.00	17.13	8800
1995-11-30	17.13	17.13	17.00	17.00	6400
1995-12-01	17.13	17.13	17.00	17.13	13100
1995-12-04	17.25	17.38	17.13	17.38	8700
1995-12-05	17.50	18.38	17.38	18.25	47000
1995-12-06	18.25	18.38	18.00	18.00	7300
1995-12-07	18.00	18.25	17.88	17.88	10000
1995-12-08	17.88	18.00	17.75	17.75	8600
1995-12-11	17.75	18.13	17.75	17.88	11600
1995-12-12	17.88	18.13	17.88	18.00	8500
1995-12-13	18.00	18.13	18.00	18.00	7300
1995-12-14	18.00	18.13	18.00	18.13	12800
1995-12-15	18.13	18.38	18.13	18.25	11900
1995-12-18	18.38	18.38	18.13	18.25	10700
1995-12-19	18.13	18.13	17.88	17.88	7200
1995-12-20	17.88	18.00	17.75	17.88	3600
1995-12-21	18.00	19.00	18.00	19.00	29500
1995-12-22	19.13	19.88	19.13	19.75	35400
1995-12-26	20.00	20.50	20.00	20.50	34100
1995-12-27	20.50	20.50	20.13	20.13	14600
1995-12-28	20.38	20.50	20.13	20.38	18600
1995-12-29	20.38	20.50	20.25	20.38	16400
1996-01-02	20.25	20.63	20.25	20.50	27600
1996-01-03	20.63	21.75	20.63	21.00	44500
1996-01-04	21.25	21.38	20.25	20.25	21700
1996-01-05	20.25	21.25	20.25	21.13	18300
1996-01-08	21.38	21.38	21.13	21.25	8800
1996-01-09	21.25	21.25	21.00	21.00	15000
1996-01-10	20.75	20.75	20.00	20.00	19500
1996-01-11	20.25	20.50	20.13	20.38	10200
1996-01-12	20.13	20.25	19.75	20.25	14600
1996-01-15	20.38	20.38	20.00	20.25	10800
1996-01-16	20.25	20.50	20.13	20.50	8600
1996-01-17	20.63	21.50	20.63	21.50	22800
1996-01-18	21.75	21.75	21.13	21.25	18400
1996-01-19	21.25	21.75	21.25	21.63	16000
1996-01-22	21.50	21.63	21.38	21.50	15000
1996-01-23	21.38	21.63	21.38	21.50	11000
1996-01-24	21.50	21.88	21.50	21.75	21400
1996-01-25	21.63	21.63	21.50	21.63	8800
1996-01-26	21.63	21.75	21.50	21.75	35400
1996-01-29	21.63	21.75	21.63	21.63	13600
1996-01-30	21.88	22.38	21.88	22.38	25500
1996-01-31	22.25	22.75	22.25	22.63	14200
1996-02-01	22.63	23.88	22.63	23.75	34400
1996-02-02	23.75	24.25	23.50	23.88	29100
1996-02-05	23.88	24.00	23.38	23.38	19100
1996-02-06	23.50	23.50	23.13	23.50	17300
1996-02-07	23.50	23.50	23.00	23.13	13200
1996-02-08	22.88	23.00	22.63	23.00	16700
1996-02-09	22.88	23.00	22.63	22.75	11900
1996-02-12	22.88	23.00	22.75	22.88	8300
1996-02-13	22.88	22.88	22.75	22.75	7900
1996-02-14	22.75	23.13	22.63	22.75	9700
1996-02-15	22.75	22.88	22.63	22.63	8600
1996-02-16	22.63	22.75	22.38	22.75	9200
1996-02-20	22.88	22.88	22.63	22.63	9400
1996-02-21	22.63	23.00	22.63	22.63	12200
1996-02-22	22.88	23.13	22.75	22.88	6600
1996-02-23	22.50	22.88	22.50	22.63	13000
1996-02-26	22.88	22.88	22.25	22.63	20500
1996-02-27	22.13	22.50	22.13	22.38	19600
1996-02-28	22.38	22.75	22.38	22.75	6900
1996-02-29	22.63	22.63	22.38	22.50	5700
1996-03-01	22.50	22.63	22.38	22.38	5000
1996-03-04	22.38	22.75	22.38	22.75	9600
1996-03-05	22.75	22.88	22.50	22.50	12700
1996-03-06	22.88	22.88	22.63	22.63	14500
1996-03-07	22.63	22.88	22.50	22.50	10900
1996-03-08	22.25	22.25	21.50	21.50	26800
1996-03-11	21.50	21.75	21.50	21.63	23600
1996-03-12	21.63	21.63	21.13	21.13	11100
1996-03-13	21.38	21.63	21.38	21.50	30800
1996-03-14	21.50	21.75	21.50	21.75	11500
1996-03-15	21.63	21.75	21.50	21.75	11600
1996-03-18	21.75	21.88	21.63	21.63	13900
1996-03-19	21.75	21.88	21.63	21.63	12400
1996-03-20	21.63	21.75	21.38	21.38	5800
1996-03-21	21.50	21.63	21.50	21.50	17100
1996-03-22	21.63	21.75	21.50	21.75	13600
1996-03-25	21.75	21.75	21.50	21.50	24100
1996-03-26	21.50	21.50	21.38	21.38	10800
1996-03-27	21.50	21.50	21.38	21.38	13100
1996-03-28	21.38	21.38	21.25	21.25	7300
1996-03-29	21.25	21.38	21.13	21.25	36400
1996-04-01	21.50	21.75	21.50	21.63	27900
1996-04-02	21.75	22.13	21.75	22.13	25700
1996-04-03	22.13	22.13	21.75	21.75	21300
1996-04-04	21.75	22.25	21.75	22.13	11500
1996-04-08	21.63	21.75	21.38	21.38	19700
1996-04-09	21.50	21.63	21.38	21.50	12100
1996-04-10	21.38	21.50	21.13	21.13	13000
1996-04-11	20.50	20.63	20.13	20.25	34100
1996-04-12	20.38	20.50	20.25	20.38	10200
1996-04-15	20.50	20.75	20.50	20.75	10300
1996-04-16	20.75	21.13	20.75	21.13	9300
1996-04-17	21.13	21.13	20.63	20.63	10300
1996-04-18	21.00	21.25	21.00	21.25	20400
1996-04-19	21.25	21.50	21.25	21.50	13100
1996-04-22	21.63	21.63	21.38	21.63	16000
1996-04-23	21.75	22.00	21.63	22.00	7800
1996-04-24	21.88	22.00	21.75	22.00	9500
1996-04-25	21.88	22.00	21.63	21.63	7200
1996-04-26	21.63	21.88	21.63	21.63	11600
1996-04-29	21.75	21.88	21.63	21.88	5800
1996-04-30	21.88	22.13	21.88	22.13	7600
1996-05-01	22.25	22.50	22.13	22.25	14500
1996-05-02	22.25	22.50	22.00	22.13	24200
1996-05-03	22.00	22.13	21.88	21.88	24700
1996-05-06	21.75	21.88	21.63	21.75	27000
1996-05-07	21.88	21.88	21.75	21.88	22000
1996-05-08	21.63	21.75	21.63	21.75	19000
1996-05-09	21.63	21.88	21.63	21.88	7000
1996-05-10	22.00	22.13	22.00	22.00	18000
1996-05-13	22.25	22.63	22.13	22.50	22000
1996-05-14	22.75	23.00	22.75	23.00	18600
1996-05-15	22.88	23.25	22.88	23.00	19600
1996-05-16	23.00	23.13	23.00	23.13	16700
1996-05-17	23.00	23.13	23.00	23.13	16800
1996-05-20	23.13	23.38	23.13	23.38	11700
1996-05-21	23.25	23.50	23.25	23.38	15300
1996-05-22	23.50	23.50	23.25	23.38	5000
1996-05-23	23.50	23.50	23.25	23.38	14100
1996-05-24	23.50	23.63	23.50	23.63	11300
1996-05-28	23.50	23.50	23.25	23.25	10900
1996-05-29	23.25	23.50	23.25	23.38	8300
1996-05-30	23.25	23.38	23.13	23.25	10200
1996-05-31	23.25	23.38	23.13	23.25	14000
1996-06-03	23.38	23.38	23.00	23.25	9800
1996-06-04	23.25	23.38	23.25	23.38	5900
1996-06-05	23.38	23.38	23.13	23.25	9900
1996-06-06	23.25	23.38	23.25	23.38	7800
1996-06-07	23.13	23.13	22.88	23.00	38400
1996-06-10	22.88	23.13	22.88	23.00	10800
1996-06-11	23.00	23.25	22.88	23.13	10700
1996-06-12	23.13	23.13	22.88	23.00	8500
1996-06-13	22.88	23.13	22.75	22.75	8800
1996-06-14	22.75	23.00	22.75	22.88	7200
1996-06-17	23.00	23.00	22.38	22.50	12200
1996-06-18	22.50	22.63	22.25	22.50	8500
1996-06-19	22.38	22.38	22.00	22.00	26600
1996-06-20	22.00	22.25	21.75	22.00	20000
1996-06-21	21.88	22.00	21.88	21.88	7500
1996-06-24	22.00	22.13	21.88	22.13	12500
1996-06-25	22.13	22.13	21.75	21.88	4700
1996-06-26	21.75	21.75	21.63	21.75	12400
1996-06-27	21.63	21.75	21.63	21.63	15000
1996-06-28	21.75	21.88	21.63	21.63	7300
1996-07-01	21.75	21.88	21.63	21.75	11000
1996-07-02	21.88	21.88	21.75	21.75	5000
1996-07-03	21.63	21.88	21.50	21.63	9800
1996-07-05	21.50	21.50	21.25	21.25	19000
1996-07-08	20.75	21.00	20.75	20.75	10900
1996-07-09	20.75	21.00	20.75	21.00	14100
1996-07-10	20.88	20.88	20.25	20.50	30000
1996-07-11	20.38	20.38	18.75	19.38	43200
1996-07-12	19.25	19.25	18.25	18.88	31700
1996-07-15	18.75	18.75	17.75	17.88	27600
1996-07-16	17.88	18.13	17.00	17.63	30500
1996-07-17	17.75	18.38	17.75	18.38	15600
1996-07-18	18.50	19.63	18.50	19.63	15500
1996-07-19	19.50	19.63	19.50	19.63	21200
1996-07-22	19.38	19.38	19.13	19.25	5900
1996-07-23	19.25	19.25	18.38	18.38	16700
1996-07-24	18.25	18.25	18.13	18.13	12000
1996-07-25	18.25	18.63	18.25	18.63	23400
1996-07-26	18.75	18.75	18.63	18.63	3700
1996-07-29	18.88	18.88	18.75	18.75	7800
1996-07-30	18.88	19.00	18.75	19.00	10500
1996-07-31	18.88	19.00	18.75	19.00	6500
1996-08-01	18.88	19.25	18.88	19.25	12300
1996-08-02	19.38	19.63	19.25	19.50	39400
1996-08-05	19.25	19.63	19.13	19.50	16300
1996-08-06	19.63	19.63	19.38	19.50	23800
1996-08-07	19.75	19.88	19.75	19.88	12000
1996-08-08	19.88	20.00	19.88	19.88	9700
1996-08-09	20.00	20.13	19.88	20.00	9300
1996-08-12	20.00	20.13	19.88	20.13	7100
1996-08-13	20.00	20.13	19.88	20.13	13000
1996-08-14	20.13	20.13	20.00	20.00	4700
1996-08-15	20.00	20.13	19.88	20.13	18700
1996-08-16	20.13	20.25	20.13	20.13	20700
1996-08-19	20.13	20.25	20.13	20.13	5200
1996-08-20	20.25	20.25	20.13	20.25	26300
1996-08-21	20.25	20.25	20.13	20.25	20700
1996-08-22	20.13	20.38	20.13	20.38	28500
1996-08-23	20.25	20.50	20.25	20.38	8400
1996-08-26	20.38	20.38	20.25	20.38	4200
1996-08-27	20.25	20.38	20.25	20.25	14200
1996-08-28	20.38	20.38	20.25	20.38	11800
1996-08-29	20.25	20.38	20.25	20.25	2700
1996-08-30	20.25	20.38	20.25	20.25	7700
1996-09-03	20.25	20.25	20.00	20.00	11200
1996-09-04	20.13	20.25	20.13	20.25	7100
1996-09-05	20.38	20.38	20.25	20.38	7900
1996-09-06	20.25	20.38	20.13	20.25	11000
1996-09-09	20.38	20.38	20.13	20.38	11300
1996-09-10	20.13	20.25	20.00	20.13	5900
1996-09-11	20.13	20.13	20.00	20.13	41500
1996-09-12	20.25	20.25	20.13	20.25	8700
1996-09-13	20.25	20.50	20.25	20.38	12300
1996-09-16	20.50	20.63	20.50	20.63	13600
1996-09-17	20.50	20.63	20.38	20.63	14300
1996-09-18	20.50	20.63	20.38	20.38	15900
1996-09-19	20.50	20.50	20.38	20.38	12600
1996-09-20	20.38	20.75	20.38	20.75	20500
1996-09-23	20.63	20.63	20.50	20.50	6400
1996-09-24	20.50	20.63	20.50	20.50	9700
1996-09-25	20.50	20.63	20.50	20.63	17300
1996-09-26	20.63	20.88	20.63	20.75	9900
1996-09-27	20.75	20.88	20.75	20.88	20400
1996-09-30	20.88	20.88	20.75	20.88	5600
1996-10-01	20.75	21.00	20.75	20.88	4000
1996-10-02	21.00	21.00	20.88	20.88	11200
1996-10-03	21.00	21.13	20.88	21.00	16100
1996-10-04	21.13	21.25	21.13	21.13	19000
1996-10-07	21.13	21.13	21.00	21.00	39000
1996-10-08	21.00	21.13	21.00	21.13	6300
1996-10-09	21.00	21.13	21.00	21.00	8700
1996-10-10	21.00	21.13	20.88	21.13	9800
1996-10-11	21.13	21.13	21.00	21.00	14400
1996-10-14	21.00	21.00	20.88	21.00	13600
1996-10-15	21.00	21.00	20.88	20.88	12200
1996-10-16	21.00	21.00	20.88	20.88	24300
1996-10-17	20.88	21.00	20.88	20.88	17200
1996-10-18	20.88	20.88	20.63	20.63	5900
1996-10-21	20.63	20.75	20.63	20.63	13900
1996-10-22	20.38	20.50	20.13	20.13	15500
1996-10-23	20.00	20.13	19.75	20.00	7700
1996-10-24	19.88	20.00	19.50	19.50	20000
1996-10-25	19.50	19.63	19.38	19.50	16300
1996-10-28	19.38	19.50	19.38	19.38	15400
1996-10-29	19.38	19.50	19.38	19.38	15400
1996-10-30	19.25	19.25	19.13	19.13	5900
1996-10-31	19.13	19.25	19.00	19.25	15100
1996-11-01	19.13	19.25	19.13	19.13	5300
1996-11-04	19.00	19.13	18.88	19.00	4200
1996-11-05	19.00	20.00	19.00	19.88	30700
1996-11-06	19.88	20.00	19.88	19.88	22200
1996-11-07	19.88	20.25	19.88	20.25	37600
1996-11-08	20.25	20.38	20.13	20.38	25600
1996-11-11	20.75	21.00	20.63	20.63	31000
1996-11-12	20.63	20.75	20.25	20.25	24300
1996-11-13	20.13	20.38	20.00	20.38	530100
1996-11-14	16.00	16.00	15.75	15.88	25200
1996-11-15	15.88	16.00	15.88	16.00	21600
1996-11-18	16.13	16.13	15.88	16.00	11400
1996-11-19	16.00	16.13	16.00	16.13	19500
1996-11-20	16.00	16.13	16.00	16.13	6900
1996-11-21	16.00	16.00	15.75	16.00	21700
1996-11-22	15.88	16.00	15.75	16.00	18100
1996-11-25	16.13	16.25	16.00	16.00	39400
1996-11-26	16.00	16.13	15.88	16.00	13900
1996-11-27	16.00	16.38	16.00	16.13	25500
1996-11-29	16.13	16.25	16.00	16.13	3100
1996-12-02	16.13	16.13	16.00	16.13	10800
1996-12-03	16.25	16.50	16.25	16.38	31300
1996-12-04	16.38	16.88	16.38	16.50	36200
1996-12-05	16.63	17.13	16.50	17.00	29300
1996-12-06	16.88	17.00	16.50	16.88	28500
1996-12-09	17.00	17.38	17.00	17.38	22100
1996-12-10	17.25	17.50	17.25	17.50	17200
1996-12-11	17.50	17.50	17.13	17.25	15300
1996-12-12	17.38	17.50	17.25	17.38	18300
1996-12-13	17.38	17.38	17.13	17.13	12700
1996-12-16	17.38	17.38	16.88	17.00	21900
1996-12-17	16.88	16.88	16.63	16.75	13300
1996-12-18	16.75	17.75	16.63	17.63	20700
1996-12-19	17.75	18.25	17.75	18.13	31400
1996-12-20	18.25	18.63	18.25	18.38	26000
1996-12-23	18.25	18.25	17.75	17.75	27200
1996-12-24	17.88	18.25	17.88	18.00	19600
1996-12-26	18.00	18.13	17.63	17.75	13800
1996-12-27	17.75	18.13	17.75	18.13	20900
1996-12-30	18.00	18.00	17.63	17.63	58000
1996-12-31	17.38	17.63	16.75	17.50	47100
1997-01-02	17.25	17.38	16.75	17.00	26600
1997-01-03	17.13	17.50	17.13	17.38	23700
1997-01-06	17.63	17.75	17.38	17.50	63500
1997-01-07	17.50	18.00	17.50	18.00	102000
1997-01-08	18.13	18.13	17.75	17.88	27300
1997-01-09	18.00	18.00	17.75	17.75	39400
1997-01-10	17.63	17.63	17.50	17.50	24300
1997-01-13	17.63	18.00	17.63	17.75	41200
1997-01-14	17.75	17.88	17.75	17.75	29200
1997-01-15	17.75	18.00	17.75	18.00	94600
1997-01-16	18.13	18.38	18.00	18.25	30000
1997-01-17	18.38	18.63	18.25	18.63	20300
1997-01-20	18.63	18.63	18.50	18.63	13600
1997-01-21	18.50	18.63	18.50	18.63	6400
1997-01-22	18.63	18.75	18.38	18.63	18100
1997-01-23	18.63	18.88	18.63	18.75	19300
1997-01-24	18.63	18.88	18.63	18.75	46200
1997-01-27	18.75	18.88	18.75	18.88	16400
1997-01-28	19.00	19.13	18.88	19.00	42600
1997-01-29	18.88	19.50	18.88	19.50	31500
1997-01-30	19.50	19.50	19.00	19.00	105000
1997-01-31	19.13	19.13	18.88	19.00	42000
1997-02-03	19.13	19.50	19.13	19.50	53200
1997-02-04	19.38	19.63	19.38	19.50	53000
1997-02-05	17.50	18.13	17.50	18.00	354600
1997-02-06	18.00	18.00	17.88	18.00	76800
1997-02-07	18.00	18.13	17.88	18.00	65900
1997-02-10	18.00	18.13	17.88	17.88	42500
1997-02-11	17.88	18.13	17.88	18.00	20000
1997-02-12	18.00	18.25	18.00	18.25	65500
1997-02-13	18.50	18.50	18.25	18.38	34800
1997-02-14	18.25	18.38	18.13	18.25	18400
1997-02-18	18.38	18.50	18.38	18.50	25900
1997-02-19	18.38	18.50	18.25	18.38	30000
1997-02-20	18.25	18.25	18.13	18.13	17500
1997-02-21	18.13	18.13	18.00	18.13	40300
1997-02-24	18.00	18.13	17.88	18.13	37800
1997-02-25	18.00	18.25	18.00	18.00	42400
1997-02-26	18.00	18.13	17.88	18.00	18000
1997-02-27	18.13	18.13	17.88	18.00	43400
1997-02-28	17.88	17.88	17.50	17.63	51000
1997-03-03	17.50	17.63	16.75	17.13	126600
1997-03-04	17.00	17.00	16.88	16.88	106900
1997-03-05	17.00	17.25	16.88	17.25	170700
1997-03-06	17.38	17.50	17.25	17.25	53700
1997-03-07	17.38	17.50	17.38	17.50	44600
1997-03-10	17.38	17.50	17.25	17.38	50400
1997-03-11	17.38	17.50	17.25	17.38	67100
1997-03-12	17.38	17.63	17.25	17.63	124200
1997-03-13	17.38	17.50	17.25	17.25	73200
1997-03-14	17.13	17.38	17.13	17.25	125400
1997-03-17	17.13	17.25	16.75	16.88	24200
1997-03-18	16.88	16.88	16.63	16.63	21200
1997-03-19	16.50	16.63	16.50	16.50	11600
1997-03-20	16.50	16.63	16.38	16.50	7700
1997-03-21	16.50	16.50	16.38	16.50	8900
1997-03-24	16.38	16.50	16.25	16.38	12200
1997-03-25	16.50	16.50	16.00	16.13	32300
1997-03-26	16.00	16.00	15.88	16.00	13900
1997-03-27	15.88	16.13	15.88	15.88	15700
1997-03-31	16.00	16.00	15.63	15.75	6600
1997-04-01	15.63	15.75	15.38	15.38	9000
1997-04-02	15.50	15.50	15.13	15.13	17800
1997-04-03	15.00	15.00	14.50	14.88	19800
1997-04-04	14.75	15.25	14.75	15.25	19900
1997-04-07	15.38	15.50	15.25	15.38	10800
1997-04-08	15.38	15.50	15.38	15.38	6300
1997-04-09	15.38	15.50	15.38	15.38	10100
1997-04-10	15.38	15.38	15.25	15.25	4600
1997-04-11	15.13	15.13	15.00	15.00	13300
1997-04-14	14.88	15.00	14.50	14.63	21300
1997-04-15	14.75	15.25	14.63	15.25	44000
1997-04-16	15.13	15.25	14.88	15.25	12200
1997-04-17	15.13	15.25	15.00	15.13	13200
1997-04-18	15.25	15.25	15.00	15.25	11900
1997-04-21	15.13	15.13	15.00	15.00	8300
1997-04-22	15.00	15.00	14.88	14.88	7800
1997-04-23	14.75	14.75	14.63	14.63	12500
1997-04-24	14.63	14.63	14.38	14.38	12700
1997-04-25	14.25	14.25	14.00	14.13	14000
1997-04-28	14.00	14.13	13.88	14.13	7800
1997-04-29	14.13	14.38	14.13	14.25	16600
1997-04-30	14.25	14.75	14.25	14.38	16100
1997-05-01	14.38	14.38	14.13	14.38	20700
1997-05-02	14.50	14.88	14.38	14.88	22800
1997-05-05	15.13	15.25	15.13	15.13	17700
1997-05-06	15.25	15.50	15.25	15.38	22400
1997-05-07	15.38	15.38	15.00	15.00	21400
1997-05-08	14.88	15.13	14.75	15.13	10800
1997-05-09	15.00	15.50	15.00	15.25	14900
1997-05-12	15.38	15.38	15.25	15.25	9500
1997-05-13	15.38	15.38	15.25	15.38	4300
1997-05-14	15.25	15.25	15.13	15.13	6900
1997-05-15	15.25	15.63	15.25	15.25	30400
1997-05-16	15.38	15.38	15.00	15.13	14100
1997-05-19	15.25	15.25	15.13	15.25	7100
1997-05-20	15.13	15.25	15.13	15.13	11000
1997-05-21	15.25	15.38	15.13	15.13	11900
1997-05-22	15.00	15.38	15.00	15.13	11000
1997-05-23	15.13	15.38	15.13	15.25	12800
1997-05-27	15.50	15.50	15.38	15.50	31600
1997-05-28	15.50	15.50	15.38	15.38	6400
1997-05-29	15.38	15.50	15.38	15.50	20000
1997-05-30	15.38	15.50	15.38	15.38	18500
1997-06-02	15.50	15.63	15.38	15.50	38100
1997-06-03	15.50	15.75	15.38	15.75	34500
1997-06-04	15.63	15.75	15.63	15.75	9300
1997-06-05	15.88	15.88	15.75	15.75	19800
1997-06-06	15.88	16.13	15.75	16.13	48400
1997-06-09	16.00	16.25	16.00	16.25	25800
1997-06-10	16.13	16.25	16.00	16.13	23000
1997-06-11	16.00	16.13	15.88	16.00	36200
1997-06-12	15.88	16.00	15.88	15.88	26700
1997-06-13	16.00	16.13	15.88	16.13	20200
1997-06-16	16.00	16.13	16.00	16.00	13700
1997-06-17	16.00	16.00	15.88	16.00	22500
1997-06-18	15.75	15.88	15.63	15.75	43100
1997-06-19	15.75	16.00	15.63	15.88	14000
1997-06-20	15.88	15.88	15.75	15.75	13300
1997-06-23	15.75	16.00	15.75	15.88	24700
1997-06-24	16.00	16.13	15.88	16.06	21000
1997-06-25	16.00	16.13	15.94	15.94	13600
1997-06-26	16.00	16.25	16.00	16.00	31300
1997-06-27	16.00	16.06	15.94	16.06	9000
1997-06-30	16.00	16.13	16.00	16.00	16200
1997-07-01	16.00	16.06	15.88	16.00	15500
1997-07-02	15.94	16.00	15.88	15.88	11000
1997-07-03	15.88	15.94	15.75	15.81	9700
1997-07-07	15.81	15.94	15.63	15.88	29700
1997-07-08	15.88	16.00	15.88	15.94	20100
1997-07-09	15.94	16.00	15.75	15.75	33100
1997-07-10	15.75	15.88	15.69	15.75	13700
1997-07-11	16.00	16.00	15.81	15.81	24900
1997-07-14	15.81	16.00	15.75	15.94	35300
1997-07-15	16.06	16.06	15.81	15.81	26100
1997-07-16	15.88	16.00	15.81	15.88	60600
1997-07-17	15.94	16.00	15.88	15.88	39300
1997-07-18	15.94	15.94	15.56	15.81	18700
1997-07-21	15.75	15.75	15.56	15.75	17900
1997-07-22	15.75	16.00	15.75	15.94	30100
1997-07-23	15.81	16.13	15.81	16.00	10800
1997-07-24	16.00	16.00	15.81	16.00	14600
1997-07-25	16.00	16.00	15.88	15.94	39300
1997-07-28	16.00	16.06	15.94	15.94	44300
1997-07-29	15.88	16.06	15.88	16.00	54200
1997-07-30	16.00	16.13	16.00	16.06	16900
1997-07-31	16.00	16.19	16.00	16.06	20400
1997-08-01	16.25	16.38	16.13	16.19	32000
1997-08-04	16.13	16.25	16.00	16.25	19100
1997-08-05	16.25	16.44	16.25	16.38	28300
1997-08-06	16.38	16.88	16.31	16.88	20200
1997-08-07	16.88	17.00	16.63	16.75	27000
1997-08-08	16.56	16.69	16.31	16.50	32600
1997-08-11	16.38	16.44	16.25	16.25	29600
1997-08-12	16.44	16.44	16.25	16.25	30500
1997-08-13	16.44	16.44	16.25	16.25	28900
1997-08-14	16.25	16.31	16.25	16.25	9100
1997-08-15	16.31	16.31	16.13	16.13	77100
1997-08-18	16.06	16.06	15.63	15.88	58200
1997-08-19	15.94	16.13	15.88	16.00	24200
1997-08-20	16.00	16.06	15.69	15.94	93900
1997-08-21	16.06	16.06	15.81	15.81	46100
1997-08-22	15.75	15.88	15.69	15.88	25100
1997-08-25	16.00	16.25	16.00	16.19	17800
1997-08-26	16.06	16.13	16.00	16.06	12400
1997-08-27	16.13	16.19	16.00	16.06	39800
1997-08-28	16.13	16.13	15.88	15.94	28200
1997-08-29	15.94	16.13	15.81	16.06	30200
1997-09-02	16.19	16.44	16.13	16.44	38000
1997-09-03	16.31	16.50	16.31	16.50	42300
1997-09-04	16.50	16.81	16.44	16.56	63500
1997-09-05	16.63	16.75	16.56	16.56	40000
1997-09-08	16.81	16.94	16.75	16.94	45400
1997-09-09	16.88	17.00	16.81	17.00	53500
1997-09-10	16.94	16.94	16.75	16.81	39200
1997-09-11	16.75	16.88	16.63	16.88	26900
1997-09-12	17.00	17.38	16.81	17.38	84000
1997-09-15	17.44	17.56	17.44	17.44	24500
1997-09-16	17.56	17.75	17.56	17.75	32100
1997-09-17	17.75	18.19	17.75	18.06	35700
1997-09-18	18.31	18.50	18.31	18.50	43900
1997-09-19	18.50	18.63	18.44	18.56	23400
1997-09-22	18.69	19.13	18.56	19.13	53300
1997-09-23	19.13	19.25	18.75	18.75	48000
1997-09-24	18.88	18.88	18.44	18.63	40300
1997-09-25	18.56	18.88	18.56	18.81	25200
1997-09-26	18.81	19.00	18.75	19.00	18100
1997-09-29	18.88	18.94	18.75	18.94	23800
1997-09-30	18.94	19.00	18.75	19.00	24600
1997-10-01	18.88	19.00	18.81	18.88	23800
1997-10-02	18.88	18.88	18.75	18.81	17300
1997-10-03	18.94	19.00	18.94	18.94	42300
1997-10-06	19.13	19.19	19.06	19.19	23300
1997-10-07	19.19	19.63	19.13	19.44	43800
1997-10-08	19.38	19.50	19.25	19.38	27300
1997-10-09	19.25	19.38	19.19	19.31	16200
1997-10-10	19.19	19.38	19.06	19.31	16600
1997-10-13	19.44	19.63	19.44	19.63	32700
1997-10-14	19.63	19.63	19.19	19.44	37000
1997-10-15	19.31	19.31	19.13	19.13	30300
1997-10-16	19.38	19.50	19.25	19.25	16000
1997-10-17	19.19	19.19	18.63	18.81	28100
1997-10-20	18.69	18.88	18.63	18.88	14600
1997-10-21	18.81	19.00	18.75	19.00	15600
1997-10-22	18.88	19.13	18.88	19.00	8500
1997-10-23	18.81	18.81	18.38	18.50	20100
1997-10-24	18.50	18.50	17.88	18.00	32800
1997-10-27	17.75	17.75	15.75	15.75	40900
1997-10-28	15.69	17.25	15.38	17.00	72000
1997-10-29	17.25	17.56	17.19	17.19	30300
1997-10-30	17.31	17.31	16.81	16.81	29900
1997-10-31	17.13	17.38	17.13	17.13	14500
1997-11-03	17.38	17.63	17.38	17.63	18500
1997-11-04	17.50	17.69	17.50	17.63	33300
1997-11-05	17.75	18.25	17.75	18.25	35100
1997-11-06	18.13	18.25	18.00	18.00	30100
1997-11-07	17.75	17.75	17.44	17.50	21100
1997-11-10	17.56	17.69	17.50	17.56	24200
1997-11-11	17.69	17.81	17.63	17.69	15500
1997-11-12	17.50	17.50	17.06	17.13	33500
1997-11-13	17.38	17.38	17.00	17.19	22700
1997-11-14	17.25	17.25	17.06	17.25	30100
1997-11-17	17.19	17.44	17.19	17.38	32400
1997-11-18	17.44	17.50	17.19	17.25	32600
1997-11-19	16.13	16.25	16.00	16.13	67000
1997-11-20	16.13	16.31	16.13	16.31	30600
1997-11-21	16.44	16.50	16.25	16.44	42100
1997-11-24	16.19	16.25	16.00	16.13	25300
1997-11-25	16.19	16.25	16.00	16.13	14900
1997-11-26	16.13	16.25	15.88	16.00	11500
1997-11-28	16.00	16.00	16.00	16.00	400
1997-12-01	16.06	16.31	16.06	16.25	17200
1997-12-02	16.25	16.38	16.25	16.31	25600
1997-12-03	16.25	16.25	16.00	16.25	12400
1997-12-04	16.25	16.56	16.25	16.38	36000
1997-12-05	16.31	16.44	16.31	16.44	29000
1997-12-08	16.69	16.69	16.31	16.38	36700
1997-12-09	16.31	16.44	16.31	16.38	27300
1997-12-10	16.31	16.31	15.81	16.00	21700
1997-12-11	15.81	15.88	15.50	15.69	20600
1997-12-12	15.63	15.75	15.25	15.44	9700
1997-12-15	15.63	15.69	15.56	15.56	40800
1997-12-16	15.56	15.88	15.56	15.63	25200
1997-12-17	15.56	15.69	15.38	15.69	8400
1997-12-18	15.69	15.69	15.25	15.38	14400
1997-12-19	15.25	15.25	15.00	15.19	20200
1997-12-22	15.25	15.38	15.06	15.25	63300
1997-12-23	15.31	15.31	15.06	15.13	21200
1997-12-24	15.19	15.25	15.06	15.06	10700
1997-12-26	15.06	15.25	15.06	15.25	10300
1997-12-29	15.38	15.38	15.06	15.25	28600
1997-12-30	15.19	15.38	15.13	15.38	59000
1997-12-31	15.38	15.69	15.31	15.50	39600
1998-01-02	15.50	15.69	15.44	15.63	22800
1998-01-05	15.81	15.94	15.69	15.81	39900
1998-01-06	15.88	16.00	15.88	15.88	18100
1998-01-07	15.81	16.13	15.75	16.13	35200
1998-01-08	16.00	16.00	15.81	15.94	8400
1998-01-09	15.88	15.88	15.13	15.31	43500
1998-01-12	15.13	15.25	15.00	15.25	59300
1998-01-13	15.25	15.56	15.25	15.50	16900
1998-01-14	15.56	15.94	15.56	15.56	17000
1998-01-15	15.56	15.56	15.44	15.50	16700
1998-01-16	15.56	15.75	15.56	15.69	19000
1998-01-20	15.75	16.31	15.69	16.19	52500
1998-01-21	16.06	16.38	16.00	16.25	29800
1998-01-22	16.00	16.00	15.88	15.94	20400
1998-01-23	15.88	16.13	15.88	16.00	12600
1998-01-26	15.94	15.94	15.88	15.88	10100
1998-01-27	15.88	15.94	15.69	15.94	15700
1998-01-28	15.81	16.06	15.75	15.88	42500
1998-01-29	15.88	16.13	15.88	16.06	16500
1998-01-30	16.06	16.38	16.06	16.19	24500
1998-02-02	16.25	17.13	16.25	16.88	47700
1998-02-03	16.94	17.00	16.75	17.00	21900
1998-02-04	17.00	17.00	16.94	16.94	24800
1998-02-05	16.88	17.00	16.81	16.88	18000
1998-02-06	16.88	16.94	16.81	16.94	19600
1998-02-09	16.94	16.94	16.81	16.81	11300
1998-02-10	16.88	17.00	16.81	17.00	23300
1998-02-11	16.94	17.00	16.88	17.00	17100
1998-02-12	16.88	17.06	16.88	17.06	20100
1998-02-13	17.06	17.13	17.00	17.13	26800
1998-02-17	17.06	17.19	16.94	17.00	18900
1998-02-18	17.06	17.19	17.00	17.19	10000
1998-02-19	17.13	17.13	17.00	17.00	20300
1998-02-20	17.00	17.13	17.00	17.06	24000
1998-02-23	17.06	17.13	16.94	17.00	22200
1998-02-24	17.13	17.19	16.94	16.94	16400
1998-02-25	17.06	17.13	16.94	17.06	14000
1998-02-26	17.06	17.13	17.00	17.06	15200
1998-02-27	17.00	17.13	16.94	17.00	26600
1998-03-02	17.00	17.13	17.00	17.13	18900
1998-03-03	17.00	17.06	16.94	16.94	20600
1998-03-04	16.94	17.00	16.88	16.94	16000
1998-03-05	16.88	16.94	16.88	16.88	15000
1998-03-06	16.88	17.06	16.88	17.06	18900
1998-03-09	17.00	17.06	16.88	16.88	36700
1998-03-10	17.00	17.06	16.88	16.94	26700
1998-03-11	17.00	17.06	16.94	17.00	20900
1998-03-12	17.06	17.13	17.00	17.06	18100
1998-03-13	17.13	17.19	16.94	17.00	42500
1998-03-16	17.13	17.13	16.94	17.13	54500
1998-03-17	17.06	17.13	17.06	17.06	13000
1998-03-18	17.13	17.13	16.94	16.94	18700
1998-03-19	17.00	17.19	17.00	17.06	34100
1998-03-20	17.13	17.19	17.00	17.00	37100
1998-03-23	17.00	17.06	17.00	17.06	44300
1998-03-24	17.00	17.19	17.00	17.06	21400
1998-03-25	17.13	17.19	17.06	17.06	17200
1998-03-26	17.06	17.13	17.06	17.06	13100
1998-03-27	17.00	17.06	16.94	16.94	15200
1998-03-30	17.00	17.13	17.00	17.13	22400
1998-03-31	17.13	17.19	17.06	17.19	13400
1998-04-01	17.13	17.19	17.06	17.13	7000
1998-04-02	17.19	17.25	17.06	17.19	19600
1998-04-03	17.13	17.25	17.06	17.25	28600
1998-04-06	17.25	17.38	17.25	17.31	55300
1998-04-07	17.25	17.31	17.19	17.19	26800
1998-04-08	17.19	17.31	17.06	17.06	25600
1998-04-09	17.19	17.25	17.06	17.25	35700
1998-04-13	17.25	17.31	17.06	17.13	15400
1998-04-14	17.19	17.19	17.06	17.19	54700
1998-04-15	17.13	17.13	16.88	17.00	64800
1998-04-16	16.94	17.13	16.88	17.00	22700
1998-04-17	17.13	17.13	17.00	17.00	11300
1998-04-20	17.13	17.13	17.06	17.13	16000
1998-04-21	17.13	17.13	16.94	17.13	16700
1998-04-22	17.06	17.19	17.06	17.19	32500
1998-04-23	17.13	17.19	17.00	17.13	27900
1998-04-24	17.13	17.19	17.06	17.13	27900
1998-04-27	17.06	17.13	16.44	16.50	55300
1998-04-28	16.75	17.00	16.56	16.63	21900
1998-04-29	16.69	16.81	16.63	16.81	45800
1998-04-30	17.00	17.13	16.94	17.00	48400
1998-05-01	17.13	17.19	16.94	17.13	44600
1998-05-04	17.19	17.25	17.13	17.13	20500
1998-05-05	17.06	17.25	17.00	17.25	39200
1998-05-06	17.38	17.50	17.25	17.38	28600
1998-05-07	17.19	17.31	17.13	17.19	39200
1998-05-08	17.19	17.50	17.19	17.31	26600
1998-05-11	17.44	18.00	17.44	17.63	65600
1998-05-12	17.56	17.56	17.25	17.25	33300
1998-05-13	17.19	17.88	17.19	17.56	18900
1998-05-14	17.50	17.50	17.25	17.38	20500
1998-05-15	17.31	17.50	17.31	17.38	10500
1998-05-18	17.25	17.50	17.19	17.19	24400
1998-05-19	17.31	17.38	17.13	17.31	11800
1998-05-20	17.25	17.50	17.13	17.31	32700
1998-05-21	17.44	17.44	17.00	17.31	39500
1998-05-22	17.25	17.44	17.13	17.25	15100
1998-05-26	17.25	17.38	17.00	17.13	46800
1998-05-27	16.94	16.94	16.75	16.88	28700
1998-05-28	17.00	17.00	16.75	16.94	15600
1998-05-29	16.81	17.00	16.75	16.75	10600
1998-06-01	16.63	16.75	16.56	16.56	17300
1998-06-02	16.56	16.69	16.56	16.69	6200
1998-06-03	16.69	16.75	16.56	16.69	6900
1998-06-04	16.81	16.88	16.63	16.75	13300
1998-06-05	16.75	16.88	16.75	16.75	13200
1998-06-08	16.75	16.75	16.56	16.75	8200
1998-06-09	16.75	16.81	16.50	16.81	13700
1998-06-10	16.63	16.69	16.56	16.56	10600
1998-06-11	16.63	16.63	16.19	16.25	19200
1998-06-12	16.19	16.19	15.75	16.00	22700
1998-06-15	15.75	15.88	15.50	15.56	22100
1998-06-16	15.56	15.75	15.50	15.63	20500
1998-06-17	15.75	15.81	15.63	15.63	20900
1998-06-18	15.69	15.69	15.63	15.63	2800
1998-06-19	15.69	15.81	15.56	15.63	6000
1998-06-22	15.69	15.75	15.56	15.69	7600
1998-06-23	15.69	15.75	15.56	15.75	33800
1998-06-24	15.75	15.75	15.56	15.63	19700
1998-06-25	15.63	15.88	15.63	15.88	11900
1998-06-26	15.81	16.00	15.81	16.00	40600
1998-06-29	16.00	16.19	16.00	16.13	33300
1998-06-30	16.19	16.19	16.06	16.06	13000
1998-07-01	16.06	16.31	16.06	16.19	8100
1998-07-02	16.25	16.38	16.19	16.19	11400
1998-07-06	16.19	16.25	15.88	16.25	27900
1998-07-07	16.13	16.44	16.13	16.25	44000
1998-07-08	16.31	16.38	16.25	16.31	17000
1998-07-09	16.25	16.44	16.25	16.25	13800
1998-07-10	16.25	16.38	16.25	16.31	2300
1998-07-13	16.31	16.31	16.25	16.25	12400
1998-07-14	16.25	16.31	16.25	16.25	15300
1998-07-15	16.25	16.38	16.25	16.25	16800
1998-07-16	16.38	16.50	16.38	16.44	45300
1998-07-17	16.38	16.44	16.38	16.44	25800
1998-07-20	16.44	16.44	16.25	16.38	19300
1998-07-21	16.38	16.38	16.19	16.25	18300
1998-07-22	16.25	16.38	16.13	16.38	25400
1998-07-23	16.19	16.25	16.00	16.13	17000
1998-07-24	16.13	16.25	15.81	15.88	24300
1998-07-27	15.88	15.88	14.88	15.44	42700
1998-07-28	15.50	15.56	15.38	15.56	23900
1998-07-29	15.56	15.56	15.25	15.44	11800
1998-07-30	15.44	15.56	15.44	15.56	21100
1998-07-31	15.56	15.56	15.25	15.31	26200
1998-08-03	15.44	15.44	15.06	15.06	9500
1998-08-04	15.13	15.13	14.88	14.88	39100
1998-08-05	14.75	15.00	14.75	15.00	46400
1998-08-06	15.00	15.00	14.50	14.63	16300
1998-08-07	14.63	14.88	14.44	14.88	34400
1998-08-10	14.88	14.94	14.69	14.88	49500
1998-08-11	14.75	14.81	14.50	14.50	34000
1998-08-12	14.50	14.63	14.38	14.50	22400
1998-08-13	14.56	14.63	14.50	14.56	14900
1998-08-14	14.50	14.63	14.25	14.38	15100
1998-08-17	14.38	14.38	14.25	14.38	21900
1998-08-18	14.31	14.44	14.31	14.38	37300
1998-08-19	14.44	14.50	14.38	14.38	41300
1998-08-20	14.44	14.44	14.13	14.13	12900
1998-08-21	14.00	14.00	13.25	13.56	49700
1998-08-24	13.75	13.88	13.69	13.69	26200
1998-08-25	13.75	14.00	13.75	13.81	25100
1998-08-26	13.69	13.69	13.38	13.38	25800
1998-08-27	13.25	13.25	12.13	12.75	48900
1998-08-28	12.75	12.88	12.38	12.56	57000
1998-08-31	12.69	12.69	11.63	11.63	29500
1998-09-01	11.75	11.81	11.13	11.63	77600
1998-09-02	11.75	12.25	11.75	12.13	46300
1998-09-03	12.00	12.00	11.63	11.75	32500
1998-09-04	11.88	11.88	11.50	11.69	29000
1998-09-08	12.25	12.94	12.25	12.63	52700
1998-09-09	12.56	12.56	12.25	12.25	13900
1998-09-10	12.13	12.13	11.75	11.94	27000
1998-09-11	11.88	12.25	11.88	12.19	30100
1998-09-14	12.50	12.75	12.38	12.69	25100
1998-09-15	12.75	12.75	12.56	12.63	5400
1998-09-16	12.63	12.94	12.63	12.81	13800
1998-09-17	12.69	12.69	12.25	12.56	31300
1998-09-18	12.56	12.75	12.50	12.75	7400
1998-09-21	12.63	13.00	12.56	12.88	36000
1998-09-22	12.94	13.25	12.94	13.25	29100
1998-09-23	13.44	13.63	13.44	13.63	48000
1998-09-24	13.50	13.63	13.31	13.44	24700
1998-09-25	13.31	13.38	13.06	13.31	15200
1998-09-28	13.56	13.56	13.44	13.56	10100
1998-09-29	13.56	13.56	13.19	13.50	12900
1998-09-30	12.88	13.13	12.88	13.13	21400
1998-10-01	13.00	13.00	12.56	12.56	16700
1998-10-02	12.56	12.69	12.13	12.44	40600
1998-10-05	12.38	12.38	11.75	11.88	9700
1998-10-06	12.25	12.31	11.75	11.75	20800
1998-10-07	11.81	11.94	11.56	11.56	18000
1998-10-08	11.50	11.50	11.00	11.06	30200
1998-10-09	11.44	11.69	11.13	11.69	25800
1998-10-12	11.75	12.00	11.75	12.00	45400
1998-10-13	11.94	11.94	11.69	11.81	8300
1998-10-14	11.69	11.88	11.56	11.88	34100
1998-10-15	11.88	12.50	11.75	12.50	42000
1998-10-16	12.38	12.75	12.38	12.50	31100
1998-10-19	12.50	12.94	12.50	12.81	13400
1998-10-20	12.94	13.25	12.94	13.06	40300
1998-10-21	13.00	13.00	12.81	12.88	16100
1998-10-22	12.94	13.13	12.75	13.13	24700
1998-10-23	13.00	13.25	13.00	13.13	27300
1998-10-26	13.19	13.50	13.19	13.38	11500
1998-10-27	13.31	13.56	13.31	13.31	37700
1998-10-28	13.31	13.44	13.25	13.44	10100
1998-10-29	13.50	13.69	13.38	13.69	27100
1998-10-30	13.81	13.94	13.69	13.75	22300
1998-11-02	13.88	14.25	13.88	14.13	31200
1998-11-03	14.13	14.13	13.88	14.06	15300
1998-11-04	14.13	14.63	14.13	14.38	25300
1998-11-05	14.38	14.75	14.25	14.75	9700
1998-11-06	14.88	15.00	14.75	14.88	30700
1998-11-09	14.88	15.00	14.81	14.94	16900
1998-11-10	14.81	14.88	14.75	14.81	16300
1998-11-11	14.88	15.25	14.88	15.06	18900
1998-11-12	15.19	15.19	14.88	14.88	8200
1998-11-13	14.88	15.13	14.88	15.00	20100
1998-11-16	14.94	15.13	14.88	14.94	18900
1998-11-17	14.88	14.88	14.50	14.75	14700
1998-11-18	14.88	14.94	14.75	14.75	6200
1998-11-19	14.69	14.94	14.69	14.81	32000
1998-11-20	14.31	14.63	14.31	14.44	37200
1998-11-23	14.50	14.75	14.50	14.75	48200
1998-11-24	14.75	14.88	14.50	14.63	26200
1998-11-25	14.56	14.63	14.38	14.38	28400
1998-11-27	14.44	14.69	14.44	14.63	19700
1998-11-30	14.69	14.75	14.44	14.44	23800
1998-12-01	14.31	14.75	14.25	14.63	54200
1998-12-02	14.50	14.50	14.25	14.50	16100
1998-12-03	14.38	14.38	14.13	14.13	35300
1998-12-04	14.25	14.38	14.25	14.25	16600
1998-12-07	14.38	14.56	14.38	14.50	30800
1998-12-08	14.44	14.44	14.19	14.38	15600
1998-12-09	14.44	14.56	14.31	14.31	30100
1998-12-10	14.38	14.44	14.00	14.06	36600
1998-12-11	14.06	14.06	13.81	14.00	13900
1998-12-14	14.00	14.00	13.88	13.94	29000
1998-12-15	14.06	14.13	13.88	13.88	34600
1998-12-16	13.94	13.94	13.56	13.56	21300
1998-12-17	13.69	14.06	13.69	13.75	27600
1998-12-18	13.75	13.88	13.69	13.75	26900
1998-12-21	13.81	14.50	13.81	14.44	67500
1998-12-22	14.25	14.38	14.06	14.31	27600
1998-12-23	14.25	14.44	14.13	14.13	39500
1998-12-24	14.19	14.31	14.13	14.31	16900
1998-12-28	14.25	14.31	14.00	14.13	23200
1998-12-29	14.25	14.25	14.06	14.25	64100
1998-12-30	14.38	14.56	14.31	14.44	26700
1998-12-31	14.44	14.63	14.31	14.63	62300
1999-01-04	14.69	15.13	14.69	14.88	36700
1999-01-05	14.88	15.00	14.75	14.75	9600
1999-01-06	14.88	15.25	14.88	15.06	37000
1999-01-07	15.00	15.00	14.75	15.00	36300
1999-01-08	15.06	15.13	14.94	15.06	28000
1999-01-11	15.00	15.31	15.00	15.25	51100
1999-01-12	15.13	15.25	14.88	14.88	51900
1999-01-13	14.56	14.88	14.38	14.81	34100
1999-01-14	14.88	14.94	14.63	14.69	12600
1999-01-15	14.88	15.25	14.69	15.25	25600
1999-01-19	15.38	15.44	15.00	15.13	38200
1999-01-20	15.25	15.44	15.06	15.19	43000
1999-01-21	15.25	15.31	14.88	15.00	25400
1999-01-22	14.88	15.06	14.75	14.81	16100
1999-01-25	14.88	14.88	14.56	14.75	22200
1999-01-26	14.63	14.81	14.50	14.69	40100
1999-01-27	15.00	15.13	14.81	14.94	47000
1999-01-28	14.88	15.06	14.88	15.00	53400
1999-01-29	14.94	15.06	14.88	15.06	33500
1999-02-01	15.00	15.13	14.94	15.06	30200
1999-02-02	15.25	15.25	14.88	14.88	48600
1999-02-03	14.88	15.00	14.75	14.88	73100
1999-02-04	14.94	15.06	14.75	14.88	31900
1999-02-05	15.00	15.06	14.81	14.88	15800
1999-02-08	15.00	15.00	14.75	14.75	20600
1999-02-09	14.81	14.88	14.69	14.69	22700
1999-02-10	14.56	14.69	14.50	14.69	41500
1999-02-11	14.69	14.94	14.56	14.75	29600
1999-02-12	14.88	14.88	14.69	14.75	37900
1999-02-16	14.38	14.75	14.25	14.44	43800
1999-02-17	14.31	14.38	14.19	14.25	63600
1999-02-18	14.19	14.25	14.00	14.13	38600
1999-02-19	14.19	14.25	14.06	14.25	18000
1999-02-22	14.19	14.25	14.13	14.25	34200
1999-02-23	14.13	14.31	14.13	14.25	49300
1999-02-24	14.31	14.38	14.25	14.25	45800
1999-02-25	14.25	14.25	14.06	14.13	26900
1999-02-26	14.19	14.25	14.13	14.19	29100
1999-03-01	14.31	14.31	14.19	14.25	34400
1999-03-02	14.38	14.38	14.25	14.31	22500
1999-03-03	14.31	14.44	14.19	14.25	45200
1999-03-04	14.31	14.44	14.31	14.38	17500
1999-03-05	14.50	14.75	14.44	14.44	12100
1999-03-08	14.50	14.50	14.31	14.38	28700
1999-03-09	14.31	14.56	14.31	14.50	41300
1999-03-10	14.50	14.63	14.44	14.56	17400
1999-03-11	14.63	14.75	14.50	14.56	11200
1999-03-12	14.63	14.69	14.50	14.50	61800
1999-03-15	14.50	14.63	14.50	14.56	30800
1999-03-16	14.50	14.63	14.38	14.56	31500
1999-03-17	14.50	14.56	14.44	14.50	14900
1999-03-18	14.50	14.56	14.50	14.56	18100
1999-03-19	14.56	14.56	14.50	14.50	16400
1999-03-22	14.50	14.50	14.06	14.13	73500
1999-03-23	14.00	14.00	13.69	13.69	23700
1999-03-24	13.63	13.75	13.50	13.56	32700
1999-03-25	13.69	13.94	13.69	13.81	11100
1999-03-26	13.69	14.00	13.69	13.81	27000
1999-03-29	13.75	13.75	13.56	13.69	28300
1999-03-30	13.63	13.63	13.25	13.25	17600
1999-03-31	13.25	13.38	13.13	13.13	33300
1999-04-01	13.06	13.13	12.63	12.94	76000
1999-04-05	13.06	13.38	13.06	13.13	43000
1999-04-06	13.19	13.19	12.94	12.94	24000
1999-04-07	13.06	13.31	13.00	13.13	46400
1999-04-08	13.00	13.00	12.75	12.94	35100
1999-04-09	12.94	13.13	12.88	12.94	26800
1999-04-12	12.88	13.00	12.50	13.00	61500
1999-04-13	12.88	13.06	12.88	12.88	42700
1999-04-14	12.94	13.19	12.75	13.00	83800
1999-04-15	13.00	13.00	12.63	12.75	23700
1999-04-16	12.75	13.00	12.75	12.94	59700
1999-04-19	13.00	13.25	12.69	12.69	86600
1999-04-20	12.81	12.94	12.63	12.94	45600
1999-04-21	12.94	13.31	12.94	13.31	22400
1999-04-22	13.31	13.38	13.13	13.31	21100
1999-04-23	13.25	13.25	13.00	13.25	34700
1999-04-26	13.13	13.31	13.00	13.31	17300
1999-04-27	13.31	13.50	13.31	13.38	13700
1999-04-28	13.44	13.50	13.25	13.25	33500
1999-04-29	13.31	13.50	13.31	13.31	36100
1999-04-30	13.31	13.38	13.19	13.19	28400
1999-05-03	13.63	13.63	13.38	13.38	39300
1999-05-04	13.31	13.63	13.31	13.38	95800
1999-05-05	13.38	13.56	13.38	13.44	33800
1999-05-06	13.56	13.63	13.38	13.44	22200
1999-05-07	13.56	13.69	13.44	13.63	35400
1999-05-10	13.63	13.88	13.56	13.81	31900
1999-05-11	13.88	14.38	13.88	14.25	33900
1999-05-12	14.13	14.50	14.06	14.50	46200
1999-05-13	14.50	14.75	14.38	14.56	41100
1999-05-14	14.63	14.63	14.31	14.44	20100
1999-05-17	14.38	14.38	14.00	14.06	29000
1999-05-18	14.13	14.19	14.00	14.06	14200
1999-05-19	14.06	14.19	14.06	14.19	16600
1999-05-20	14.19	14.19	13.94	14.06	41000
1999-05-21	14.13	14.19	14.00	14.00	23600
1999-05-24	14.06	14.06	13.69	13.81	34300
1999-05-25	13.75	13.94	13.56	13.56	34200
1999-05-26	13.63	13.63	13.50	13.56	20700
1999-05-27	13.50	13.50	13.31	13.31	16200
1999-05-28	13.38	13.63	13.38	13.63	14100
1999-06-01	13.56	13.69	13.38	13.44	27600
1999-06-02	13.31	13.44	13.25	13.38	21200
1999-06-03	13.50	13.50	13.44	13.44	12400
1999-06-04	13.44	13.88	13.44	13.81	59000
1999-06-07	13.94	14.00	13.88	13.94	19100
1999-06-08	13.94	13.94	13.81	13.81	4400
1999-06-09	13.81	13.88	13.63	13.69	22300
1999-06-10	13.75	13.88	13.69	13.81	45500
1999-06-11	13.75	13.88	13.69	13.75	18600
1999-06-14	13.88	13.88	13.50	13.75	39100
1999-06-15	13.75	13.75	13.56	13.75	44300
1999-06-16	13.81	14.00	13.56	13.88	8800
1999-06-17	13.88	14.13	13.81	13.94	15300
1999-06-18	14.00	14.00	13.81	13.81	14300
1999-06-21	13.94	14.13	13.94	14.13	16100
1999-06-22	14.00	14.06	13.88	14.00	18400
1999-06-23	14.06	14.13	13.88	14.00	23200
1999-06-24	13.88	14.00	13.88	13.88	58100
1999-06-25	13.94	14.00	13.88	14.00	10900
1999-06-28	14.00	14.38	13.94	14.38	32300
1999-06-29	14.19	14.50	14.19	14.50	15000
1999-06-30	14.50	14.56	14.38	14.56	26200
1999-07-01	14.56	14.75	14.56	14.69	57800
1999-07-02	14.75	15.50	14.75	15.50	75500
1999-07-06	15.50	15.50	15.25	15.38	13300
1999-07-07	15.25	15.38	15.25	15.38	12800
1999-07-08	15.25	15.38	15.25	15.38	4900
1999-07-09	15.44	15.63	15.31	15.63	38400
1999-07-12	15.63	15.75	15.63	15.75	22500
1999-07-13	15.56	15.63	15.38	15.63	16300
1999-07-14	15.75	16.13	15.75	16.00	23800
1999-07-15	16.00	16.38	15.94	16.31	33900
1999-07-16	16.44	16.50	15.88	15.94	22600
1999-07-19	16.06	16.13	15.88	15.88	25200
1999-07-20	15.81	15.81	15.31	15.31	33000
1999-07-21	15.38	15.50	15.31	15.38	42200
1999-07-22	15.38	15.38	15.13	15.25	37100
1999-07-23	15.25	15.25	14.94	15.06	49200
1999-07-26	15.06	15.31	15.00	15.25	9900
1999-07-27	15.25	15.38	15.13	15.31	10800
1999-07-28	15.25	15.63	15.25	15.50	18500
1999-07-29	15.25	15.25	14.94	15.06	58700
1999-07-30	15.13	15.50	15.13	15.31	14200
1999-08-02	15.50	15.69	15.38	15.50	40000
1999-08-03	15.75	15.81	15.56	15.75	30300
1999-08-04	15.75	15.75	15.19	15.31	21900
1999-08-05	15.31	15.31	15.00	15.13	44000
1999-08-06	15.19	15.25	14.94	15.06	22600
1999-08-09	15.13	15.19	15.00	15.00	10600
1999-08-10	14.88	14.88	14.50	14.75	22100
1999-08-11	14.63	15.06	14.63	14.88	25800
1999-08-12	15.00	15.13	15.00	15.06	8600
1999-08-13	15.13	15.38	15.13	15.25	11800
1999-08-16	15.38	15.38	15.13	15.19	19900
1999-08-17	15.38	15.63	15.38	15.50	29000
1999-08-18	15.63	15.63	15.56	15.56	17100
1999-08-19	15.50	15.75	15.50	15.75	39600
1999-08-20	15.75	16.19	15.75	16.00	21400
1999-08-23	16.06	17.38	16.06	17.13	110700
1999-08-24	17.13	17.25	16.88	17.25	20400
1999-08-25	17.13	17.38	16.75	16.88	16900
1999-08-26	17.00	17.38	16.81	16.88	30600
1999-08-27	16.94	17.19	16.94	17.06	21100
1999-08-30	17.06	17.25	16.88	16.88	25700
1999-08-31	16.75	17.25	16.63	17.25	21800
1999-09-01	17.13	17.19	16.75	17.19	31400
1999-09-02	17.06	17.13	16.81	17.00	29400
1999-09-03	17.13	17.31	17.00	17.31	19100
1999-09-07	17.25	17.25	16.75	17.00	14200
1999-09-08	16.94	17.06	16.88	17.00	20300
1999-09-09	17.00	17.25	16.94	17.13	29000
1999-09-10	17.25	17.88	17.25	17.88	38100
1999-09-13	17.75	18.31	17.75	17.75	38200
1999-09-14	17.88	18.25	17.69	17.88	9000
1999-09-15	18.00	18.13	17.63	17.63	14100
1999-09-16	17.50	17.50	16.81	17.00	54800
1999-09-17	17.06	17.38	17.00	17.25	15000
1999-09-20	17.13	17.25	17.13	17.13	6200
1999-09-21	17.13	17.25	16.88	17.00	17600
1999-09-22	16.88	17.00	16.63	16.81	23900
1999-09-23	16.94	16.94	16.75	16.75	5300
1999-09-24	16.63	16.63	15.75	16.38	74200
1999-09-27	16.31	16.50	16.31	16.44	25300
1999-09-28	16.44	16.50	16.13	16.31	26000
1999-09-29	16.38	16.38	16.25	16.25	3600
1999-09-30	16.13	16.31	16.06	16.31	35900
1999-10-01	16.31	16.31	16.13	16.13	3300
1999-10-04	16.31	16.50	16.13	16.13	16700
1999-10-05	16.25	16.31	16.13	16.25	16100
1999-10-06	16.13	16.25	16.06	16.25	28300
1999-10-07	16.38	16.44	16.25	16.38	46100
1999-10-08	16.13	16.38	16.13	16.38	28300
1999-10-11	16.31	16.31	16.13	16.19	28700
1999-10-12	16.31	16.31	16.00	16.00	23200
1999-10-13	16.00	16.00	15.56	15.75	13900
1999-10-14	15.88	15.88	15.50	15.81	17700
1999-10-15	15.69	15.69	15.50	15.50	18600
1999-10-18	15.44	15.50	15.13	15.19	25400
1999-10-19	15.38	15.75	15.38	15.63	23300
1999-10-20	15.56	15.88	15.56	15.75	5400
1999-10-21	15.81	15.81	15.56	15.63	7100
1999-10-22	15.63	16.13	15.63	15.88	11500
1999-10-25	15.88	16.00	15.38	15.75	18300
1999-10-26	15.69	15.88	15.63	15.88	6700
1999-10-27	16.00	16.00	15.88	16.00	9700
1999-10-28	16.00	16.25	16.00	16.19	4800
1999-10-29	16.19	16.38	16.19	16.31	12000
1999-11-01	16.19	16.31	16.13	16.13	7500
1999-11-02	16.13	16.13	15.81	15.81	13400
1999-11-03	15.88	16.19	15.88	16.13	15400
1999-11-04	16.25	16.44	16.19	16.25	33100
1999-11-05	16.31	16.38	16.19	16.31	11900
1999-11-08	16.38	16.69	16.31	16.63	27200
1999-11-09	16.56	16.63	16.38	16.56	17000
1999-11-10	16.50	16.56	16.38	16.50	6800
1999-11-11	16.50	16.75	16.38	16.44	17100
1999-11-12	16.44	16.63	16.44	16.50	15100
1999-11-15	16.44	16.75	16.44	16.75	48200
1999-11-16	15.88	15.88	15.50	15.63	38400
1999-11-17	15.56	15.81	15.50	15.75	22900
1999-11-18	15.75	15.88	15.75	15.75	19200
1999-11-19	15.75	15.88	15.44	15.63	25700
1999-11-22	15.50	15.81	15.38	15.81	39300
1999-11-23	15.75	16.00	15.69	15.75	35000
1999-11-24	15.75	15.88	15.63	15.88	14300
1999-11-26	15.88	16.13	15.75	15.94	17900
1999-11-29	16.00	16.13	15.94	15.94	28500
1999-11-30	15.94	16.00	15.88	15.88	27900
1999-12-01	15.94	16.13	15.94	16.00	10900
1999-12-02	16.00	16.19	16.00	16.06	14300
1999-12-03	16.25	16.50	16.25	16.50	20200
1999-12-06	16.38	16.38	16.25	16.25	13800
1999-12-07	16.25	16.38	16.19	16.38	18400
1999-12-08	16.38	16.38	16.19	16.31	23600
1999-12-09	16.25	16.38	15.81	15.81	22200
1999-12-10	15.94	16.06	15.88	15.88	25100
1999-12-13	16.00	16.25	16.00	16.00	39000
1999-12-14	16.13	16.13	15.88	16.06	41700
1999-12-15	16.00	16.13	15.75	16.00	93500
1999-12-16	16.00	16.19	16.00	16.19	50000
1999-12-17	16.31	16.69	16.31	16.69	41300
1999-12-20	16.81	17.44	16.81	17.13	51600
1999-12-21	17.13	17.50	17.13	17.38	18700
1999-12-22	17.31	18.19	17.31	18.00	63700
1999-12-23	17.88	19.50	17.88	19.00	195100
1999-12-27	20.00	20.81	19.63	20.63	128900
1999-12-28	20.50	21.44	20.25	21.00	98400
1999-12-29	21.19	22.00	20.88	21.25	110200
1999-12-30	21.00	21.63	20.75	21.19	63200
1999-12-31	21.25	21.69	21.25	21.50	22600
2000-01-03	21.50	21.88	20.81	21.81	77100
2000-01-04	21.50	21.50	20.25	20.44	55600
2000-01-05	20.00	20.81	19.88	20.63	83900
2000-01-06	20.69	21.13	20.19	20.56	34000
2000-01-07	20.38	22.69	20.13	22.56	92500
2000-01-10	23.13	24.44	23.00	24.25	139200
2000-01-11	24.63	25.50	23.38	23.38	130300
2000-01-12	23.63	23.63	22.63	23.00	51800
2000-01-13	23.25	23.69	22.88	23.00	48700
2000-01-14	23.50	23.94	22.88	23.00	47300
2000-01-18	23.19	24.94	23.19	24.38	62700
2000-01-19	24.50	27.00	24.50	25.63	85700
2000-01-20	25.50	26.63	25.44	26.13	48900
2000-01-21	26.38	27.50	26.13	27.00	88100
2000-01-24	27.75	29.75	27.13	27.13	127900
2000-01-25	27.38	27.38	26.44	26.56	63800
2000-01-26	26.56	27.25	26.38	27.00	62400
2000-01-27	27.13	28.00	26.63	26.81	57000
2000-01-28	26.56	26.63	24.50	24.69	71600
2000-01-31	24.88	24.88	22.75	24.00	104200
2000-02-01	24.31	25.00	24.19	24.75	59600
2000-02-02	24.38	24.75	24.25	24.75	89900
2000-02-03	25.25	26.31	25.25	25.94	70500
2000-02-04	26.50	27.88	26.38	27.44	75800
2000-02-07	26.88	28.94	26.88	28.81	112400
2000-02-08	29.25	30.75	29.13	30.50	135200
2000-02-09	30.94	31.00	29.63	30.38	137000
2000-02-10	30.88	31.38	30.44	31.38	116300
2000-02-11	31.63	32.19	30.25	30.38	74000
2000-02-14	30.88	32.00	30.75	31.63	71900
2000-02-15	32.88	32.88	31.63	32.56	82700
2000-02-16	34.00	35.63	33.13	35.31	162400
2000-02-17	36.38	41.00	36.38	40.00	404600
2000-02-18	40.00	40.50	35.00	38.25	440700
2000-02-22	39.75	39.94	35.00	37.38	395800
2000-02-23	37.50	38.38	36.00	38.38	222800
2000-02-24	38.75	38.81	36.25	36.56	181300
2000-02-25	36.81	37.19	36.00	36.25	91200
2000-02-28	36.50	37.00	35.31	35.75	105100
2000-02-29	36.50	38.94	36.38	38.50	111800
2000-03-01	38.50	39.00	38.25	38.81	193800
2000-03-02	39.00	40.00	38.06	38.75	162000
2000-03-03	39.25	39.50	38.75	39.31	213900
2000-03-06	39.94	40.44	39.50	39.88	191000
2000-03-07	40.13	40.38	36.81	37.00	159600
2000-03-08	37.38	37.38	36.25	37.19	110400
2000-03-09	37.19	37.19	34.00	35.25	109500
2000-03-10	35.50	36.25	35.31	35.50	110000
2000-03-13	35.00	35.00	33.00	33.00	132800
2000-03-14	33.25	33.88	28.50	29.25	249600
2000-03-15	30.00	31.81	29.50	30.19	281000
2000-03-16	30.44	31.38	29.50	31.13	205400
2000-03-17	31.38	31.56	30.63	30.81	48600
2000-03-20	31.00	31.38	28.25	29.38	180700
2000-03-21	28.81	29.00	27.50	28.94	127900
2000-03-22	29.06	31.38	28.88	31.13	212000
2000-03-23	31.00	31.44	30.63	30.69	102800
2000-03-24	30.94	31.25	30.69	30.94	87300
2000-03-27	30.94	31.38	30.81	31.25	62300
2000-03-28	30.88	30.94	30.06	30.50	53900
2000-03-29	30.38	30.63	27.56	28.25	94200
2000-03-30	27.00	27.69	25.19	25.94	184100
2000-03-31	26.00	27.38	25.00	26.75	238100
2000-04-03	27.25	27.63	25.50	25.50	122100
2000-04-04	25.88	26.13	23.50	24.81	267100
2000-04-05	24.69	28.38	24.00	27.31	173200
2000-04-06	29.00	30.00	29.00	29.06	125400
2000-04-07	29.31	30.00	29.19	29.75	51400
2000-04-10	30.00	30.19	29.00	29.19	88700
2000-04-11	28.69	28.81	27.13	27.63	60900
2000-04-12	27.63	27.69	25.81	25.94	65700
2000-04-13	26.19	26.50	25.00	25.75	141800
2000-04-14	25.50	25.50	21.13	21.63	183000
2000-04-17	20.50	23.25	20.50	21.88	323100
2000-04-18	22.06	24.63	22.06	24.31	152200
2000-04-19	24.56	25.63	24.06	24.56	80600
2000-04-20	24.69	25.00	23.56	23.81	43000
2000-04-24	24.00	24.00	22.63	23.50	154400
2000-04-25	23.69	24.88	23.69	24.50	47500
2000-04-26	25.00	25.00	24.44	24.94	33800
2000-04-27	24.69	24.69	23.88	24.13	39500
2000-04-28	24.44	26.19	24.44	25.88	56800
2000-05-01	26.13	27.44	26.00	27.19	72200
2000-05-02	27.44	27.44	26.25	26.38	65000
2000-05-03	26.13	26.13	24.56	25.06	58700
2000-05-04	25.38	26.94	25.38	26.88	63800
2000-05-05	26.88	28.31	26.88	28.31	50400
2000-05-08	27.94	27.94	27.13	27.94	45000
2000-05-09	27.69	27.81	26.19	26.88	42600
2000-05-10	26.38	26.38	24.81	25.31	40100
2000-05-11	25.56	26.06	25.38	25.88	75900
2000-05-12	26.13	26.75	26.00	26.25	29400
2000-05-15	26.31	26.50	25.56	26.44	21000
2000-05-16	26.31	27.50	26.31	27.00	51100
2000-05-17	26.81	27.31	26.25	26.94	30200
2000-05-18	27.00	27.00	26.38	26.44	43900
2000-05-19	25.56	25.69	25.19	25.44	31400
2000-05-22	25.19	25.31	23.75	24.50	53600
2000-05-23	24.69	24.94	23.50	23.75	64900
2000-05-24	23.81	23.94	23.06	23.94	66700
2000-05-25	23.94	24.94	23.94	24.25	68500
2000-05-26	24.38	24.44	23.69	24.06	23000
2000-05-30	24.44	25.31	24.44	25.19	45400
2000-05-31	25.06	25.38	24.88	24.94	20000
2000-06-01	25.19	26.00	25.19	25.81	17500
2000-06-02	26.19	27.00	26.19	26.75	131700
2000-06-05	26.50	27.88	26.44	27.88	112700
2000-06-06	28.25	29.88	28.19	28.94	90600
2000-06-07	29.06	29.38	28.06	28.88	54200
2000-06-08	29.00	29.25	28.50	28.50	25200
2000-06-09	28.88	29.50	28.88	29.44	60200
2000-06-12	29.44	29.81	28.25	28.25	44400
2000-06-13	28.50	29.00	28.25	29.00	35300
2000-06-14	29.19	29.88	28.94	29.06	26800
2000-06-15	28.81	29.19	28.50	29.06	19700
2000-06-16	29.13	29.31	28.75	29.00	39200
2000-06-19	29.31	30.00	29.00	29.94	51800
2000-06-20	30.19	31.13	30.06	30.56	65600
2000-06-21	30.63	32.00	30.63	32.00	67500
2000-06-22	32.38	32.38	30.25	30.25	50700
2000-06-23	30.50	31.50	30.38	30.75	41500
2000-06-26	31.00	31.25	30.19	30.63	49200
2000-06-27	31.25	31.50	30.19	30.50	66200
2000-06-28	30.63	31.94	30.63	31.94	48800
2000-06-29	31.81	31.81	30.56	31.06	45600
2000-06-30	30.69	31.00	30.63	30.88	53300
2000-07-03	30.88	31.31	30.88	31.13	14600
2000-07-05	31.13	32.25	31.13	31.50	34900
2000-07-06	31.50	31.63	30.75	31.44	40000
2000-07-07	31.88	33.00	31.88	32.88	42200
2000-07-10	33.13	33.75	32.56	32.75	73300
2000-07-11	32.75	33.69	32.63	33.13	69400
2000-07-12	33.63	34.13	33.19	33.44	35000
2000-07-13	33.94	33.94	32.13	32.38	69900
2000-07-14	32.50	33.00	32.25	32.94	46800
2000-07-17	32.81	33.75	32.69	33.56	32500
2000-07-18	33.44	33.75	32.88	32.88	44500
2000-07-19	33.00	33.00	32.00	32.06	23400
2000-07-20	32.19	32.81	32.06	32.25	40100
2000-07-21	32.00	32.25	31.63	32.13	60400
2000-07-24	32.00	32.44	31.63	31.81	40800
2000-07-25	31.75	31.94	30.81	31.25	46800
2000-07-26	31.31	31.31	30.00	31.00	62800
2000-07-27	31.13	31.75	31.00	31.63	18400
2000-07-28	31.38	31.38	29.69	29.75	54500
2000-07-31	29.88	30.13	28.63	29.00	94400
2000-08-01	29.25	30.38	29.25	29.94	59400
2000-08-02	30.00	31.50	30.00	30.81	69500
2000-08-03	30.56	31.44	30.31	31.38	31200
2000-08-04	31.38	31.94	31.31	31.75	26000
2000-08-07	31.75	32.50	31.63	32.13	29300
2000-08-08	32.06	32.44	31.81	31.88	38800
2000-08-09	32.13	32.56	31.81	31.81	36400
2000-08-10	31.94	31.94	30.50	30.75	25200
2000-08-11	30.50	31.75	30.25	31.50	45700
2000-08-14	31.75	31.94	31.50	31.75	31100
2000-08-15	31.63	31.88	31.56	31.63	25900
2000-08-16	31.69	32.44	30.19	31.31	55400
2000-08-17	31.31	31.94	31.13	31.88	14800
2000-08-18	31.75	32.00	31.44	31.44	17500
2000-08-21	30.44	31.31	30.38	31.31	58100
2000-08-22	31.56	31.75	31.06	31.56	59900
2000-08-23	31.44	31.88	31.44	31.63	16600
2000-08-24	31.63	32.94	31.63	32.94	35400
2000-08-25	32.94	33.88	32.50	33.50	57200
2000-08-28	35.00	35.00	34.25	34.75	141000
2000-08-29	35.00	35.00	34.13	34.56	55100
2000-08-30	34.56	35.00	34.50	35.00	28900
2000-08-31	35.25	36.25	35.00	36.00	43000
2000-09-01	36.19	36.69	35.81	36.38	37300
2000-09-05	37.44	37.44	36.25	36.31	85200
2000-09-06	36.19	36.19	34.75	34.75	67400
2000-09-07	34.56	36.50	34.44	36.50	44400
2000-09-08	36.00	36.00	35.25	35.63	32700
2000-09-11	35.50	35.50	34.56	34.75	29900
2000-09-12	34.94	36.00	34.63	35.75	55100
2000-09-13	35.63	36.50	35.25	36.31	42200
2000-09-14	36.25	36.94	35.81	36.00	44000
2000-09-15	36.06	36.25	36.06	36.06	12600
2000-09-18	36.06	36.56	35.00	35.00	22200
2000-09-19	35.25	35.50	34.94	35.50	19700
2000-09-20	35.44	35.44	35.06	35.38	16200
2000-09-21	35.25	35.44	34.69	35.25	11500
2000-09-22	34.69	36.25	34.69	36.25	36500
2000-09-25	36.13	37.81	36.13	37.06	62500
2000-09-26	36.94	37.19	36.19	36.50	18000
2000-09-27	36.75	37.38	35.94	36.44	24700
2000-09-28	36.00	37.00	35.94	36.75	33500
2000-09-29	36.94	37.00	36.19	36.19	25000
2000-10-02	36.00	36.13	35.00	35.00	42400
2000-10-03	35.00	35.88	35.00	35.88	33000
2000-10-04	35.50	35.50	34.69	35.00	51100
2000-10-05	34.88	35.00	34.38	34.81	50700
2000-10-06	34.94	34.94	34.00	34.25	41600
2000-10-09	33.00	33.19	31.88	32.88	80600
2000-10-10	32.75	33.13	32.50	33.00	30400
2000-10-11	32.38	32.50	31.63	32.25	47000
2000-10-12	32.38	32.50	30.75	30.75	43100
2000-10-13	30.44	31.88	30.06	31.88	56400
2000-10-16	31.63	32.75	31.63	32.31	29200
2000-10-17	32.56	32.81	31.63	31.88	47000
2000-10-18	31.38	31.81	30.88	31.44	36700
2000-10-19	31.94	32.50	31.56	31.81	44500
2000-10-20	31.69	32.38	31.69	32.25	29000
2000-10-23	32.06	33.56	31.88	33.06	40900
2000-10-24	33.25	34.00	32.56	32.69	52200
2000-10-25	32.38	33.13	32.06	32.06	13000
2000-10-26	32.19	32.63	31.56	32.19	19600
2000-10-27	32.00	32.50	31.50	32.19	28400
2000-10-30	32.44	32.56	31.25	31.75	32100
2000-10-31	31.88	33.13	31.88	33.13	34300
2000-11-01	33.00	33.19	32.75	32.94	21100
2000-11-02	33.13	33.63	33.00	33.50	22600
2000-11-03	33.50	33.56	33.00	33.19	33200
2000-11-06	33.44	33.75	33.25	33.25	21600
2000-11-07	33.50	33.94	33.50	33.81	10000
2000-11-08	33.75	34.25	33.56	33.56	19700
2000-11-09	34.00	34.00	32.88	33.00	18700
2000-11-10	32.88	32.88	32.50	32.50	18700
2000-11-13	31.75	31.81	29.38	29.69	112100
2000-11-14	29.44	30.63	29.44	30.63	64100
2000-11-15	30.81	31.00	30.50	30.88	53600
2000-11-16	31.00	31.06	29.50	30.00	44900
2000-11-17	30.00	30.13	29.50	29.75	68400
2000-11-20	26.50	26.63	25.50	26.00	848000
2000-11-21	26.25	26.50	25.88	26.44	53700
2000-11-22	26.19	26.31	25.50	25.50	545800
2000-11-24	25.94	26.50	25.88	26.38	20300
2000-11-27	26.88	27.44	26.75	27.44	47500
2000-11-28	27.19	27.88	26.00	26.38	50100
2000-11-29	26.63	27.25	26.63	26.81	70100
2000-11-30	26.81	26.81	25.69	25.75	59400
2000-12-01	25.56	27.00	25.50	26.56	48400
2000-12-04	26.38	26.38	25.75	25.94	40600
2000-12-05	26.31	28.00	26.31	28.00	35500
2000-12-06	27.81	27.88	27.06	27.25	32700
2000-12-07	27.31	27.69	27.00	27.06	16400
2000-12-08	27.50	28.75	27.50	28.56	81000
2000-12-11	28.31	29.00	28.31	28.69	45200
2000-12-12	28.44	28.50	27.25	27.56	18300
2000-12-13	27.81	27.88	27.25	27.38	31000
2000-12-14	27.38	27.38	26.38	26.63	304800
2000-12-15	26.50	26.50	25.06	25.63	29700
2000-12-18	25.88	26.44	25.56	26.00	51100
2000-12-19	25.94	26.44	25.19	25.75	95900
2000-12-20	25.13	25.13	24.13	24.63	53300
2000-12-21	24.50	25.44	23.19	24.13	135800
2000-12-22	24.31	24.88	24.31	24.63	94100
2000-12-26	24.75	24.94	23.44	24.13	87000
2000-12-27	24.38	24.69	23.75	24.38	79200
2000-12-28	24.38	24.88	24.25	24.50	146100
2000-12-29	24.63	24.94	24.50	24.50	111900
2001-01-02	24.63	25.25	23.88	23.88	96900
2001-01-03	24.06	24.88	23.38	24.81	134300
2001-01-04	24.69	24.81	23.56	23.88	80300
2001-01-05	23.88	23.88	22.44	22.50	90700
2001-01-08	22.50	22.63	21.25	21.44	340700
2001-01-09	21.50	22.06	21.50	21.81	92700
2001-01-10	21.63	22.81	21.63	22.69	250400
2001-01-11	22.63	23.25	22.63	23.25	61000
2001-01-12	23.38	23.88	23.19	23.69	83400
2001-01-16	24.00	24.31	23.81	24.13	38500
2001-01-17	24.38	24.88	24.06	24.31	67500
2001-01-18	24.50	24.88	24.44	24.88	38500
2001-01-19	25.00	25.25	24.63	24.63	54900
2001-01-22	24.88	25.50	24.63	25.38	58500
2001-01-23	25.19	26.38	25.13	26.38	53000
2001-01-24	26.31	27.06	26.19	27.06	56800
2001-01-25	27.06	27.25	26.88	26.94	41500
2001-01-26	26.88	26.88	25.81	26.81	26900
2001-01-29	26.81	26.81	26.26	26.61	44800
2001-01-30	26.53	26.53	26.11	26.21	38900
2001-01-31	26.22	26.45	25.96	25.96	26600
2001-02-01	25.93	26.39	25.39	26.23	34700
2001-02-02	26.10	26.13	25.65	25.76	22500
2001-02-05	25.70	25.76	25.30	25.50	17800
2001-02-06	25.25	25.89	25.25	25.79	36200
2001-02-07	25.85	25.85	25.10	25.12	29800
2001-02-08	25.30	25.68	25.30	25.55	30600
2001-02-09	25.60	25.70	25.40	25.54	13300
2001-02-12	25.75	26.39	25.75	26.38	42400
2001-02-13	26.35	26.75	25.65	25.65	63200
2001-02-14	25.21	25.50	25.11	25.20	44500
2001-02-15	25.25	25.25	24.71	24.93	40000
2001-02-16	24.68	24.68	24.26	24.50	37600
2001-02-20	24.70	24.85	24.39	24.50	43900
2001-02-21	24.70	24.70	24.05	24.20	36100
2001-02-22	24.10	24.10	23.26	23.49	47600
2001-02-23	23.54	23.70	23.15	23.70	24800
2001-02-26	23.90	24.45	23.90	24.45	17800
2001-02-27	24.40	24.46	23.60	23.72	45600
2001-02-28	23.82	24.31	23.40	23.80	38000
2001-03-01	23.80	23.90	23.00	23.51	31400
2001-03-02	23.26	24.20	23.00	23.62	38100
2001-03-05	23.70	23.95	23.30	23.61	17800
2001-03-06	23.73	23.93	23.65	23.65	17300
2001-03-07	23.65	23.73	22.73	23.10	45700
2001-03-08	23.00	23.15	22.90	22.94	28900
2001-03-09	22.90	23.05	22.70	22.75	55500
2001-03-12	22.72	22.72	21.20	21.27	55100
2001-03-13	21.00	21.75	20.87	21.75	50800
2001-03-14	20.75	21.60	20.74	21.53	60400
2001-03-15	21.49	21.70	21.29	21.39	54000
2001-03-16	21.39	21.40	20.00	20.23	48300
2001-03-19	20.25	20.95	19.89	20.90	52200
2001-03-20	20.65	21.00	20.15	20.25	48600
2001-03-21	20.20	20.24	19.50	19.50	47700
2001-03-22	19.40	19.40	18.08	18.74	92700
2001-03-23	19.15	20.05	19.09	20.04	56700
2001-03-26	20.10	20.75	20.10	20.48	43200
2001-03-27	20.43	20.69	20.40	20.64	24800
2001-03-28	20.60	20.60	20.06	20.45	23800
2001-03-29	20.45	21.29	20.35	20.64	35100
2001-03-30	20.75	20.90	20.65	20.79	17700
2001-04-02	20.89	20.95	20.34	20.39	34600
2001-04-03	20.00	20.85	19.60	19.75	113300
2001-04-04	19.70	19.88	19.57	19.80	36900
2001-04-05	20.00	21.10	20.00	20.99	21400
2001-04-06	20.70	20.90	20.35	20.50	32700
2001-04-09	20.50	21.00	20.50	20.74	25100
2001-04-10	20.80	21.55	20.80	21.55	25800
2001-04-11	21.65	21.80	21.51	21.75	17100
2001-04-12	21.80	22.03	21.70	21.80	22100
2001-04-16	21.70	22.00	21.51	21.96	31800
2001-04-17	21.96	22.35	21.84	22.05	31800
2001-04-18	22.30	23.20	22.30	22.95	64900
2001-04-19	23.20	23.37	23.05	23.27	30800
2001-04-20	23.15	23.30	22.80	22.84	32100
2001-04-23	22.59	22.59	22.26	22.41	15700
2001-04-24	22.35	22.60	22.20	22.35	17300
2001-04-25	22.35	23.20	22.35	23.20	32900
2001-04-26	23.45	23.45	23.00	23.20	20500
2001-04-27	23.30	24.00	23.30	23.80	25900
2001-04-30	23.90	24.05	23.90	24.00	49800
2001-05-01	24.00	24.15	23.92	24.00	13800
2001-05-02	24.15	24.24	23.85	23.85	20900
2001-05-03	23.75	23.81	23.60	23.74	17200
2001-05-04	23.85	24.10	23.70	24.05	35100
2001-05-07	24.05	24.62	23.93	24.30	45000
2001-05-08	23.82	24.45	23.82	24.25	34800
2001-05-09	24.25	24.35	24.10	24.14	40900
2001-05-10	24.20	24.24	23.86	24.15	24700
2001-05-11	24.20	24.40	24.15	24.16	15500
2001-05-14	24.10	24.25	24.01	24.14	24400
2001-05-15	24.00	24.19	24.00	24.08	31800
2001-05-16	24.00	24.80	24.00	24.70	28200
2001-05-17	24.75	25.35	24.75	25.35	43800
2001-05-18	25.43	25.45	25.22	25.38	22600
2001-05-21	25.50	26.30	25.50	26.06	71600
2001-05-22	26.03	26.50	26.03	26.45	30900
2001-05-23	26.45	26.45	26.00	26.03	25800
2001-05-24	26.00	26.30	25.70	26.15	40400
2001-05-25	26.10	26.15	25.90	26.09	14000
2001-05-29	25.95	26.21	25.95	26.20	24200
2001-05-30	26.10	26.30	25.69	25.82	33800
2001-05-31	25.85	26.15	25.85	26.10	31800
2001-06-01	26.10	26.40	26.10	26.17	34000
2001-06-04	26.25	26.50	26.19	26.30	24700
2001-06-05	26.45	27.00	26.45	26.87	33100
2001-06-06	26.90	27.05	26.70	26.85	26600
2001-06-07	26.85	27.20	26.75	27.05	23800
2001-06-08	27.25	27.26	26.95	27.05	24000
2001-06-11	27.00	27.05	26.41	26.44	34600
2001-06-12	26.19	26.50	25.90	26.31	40800
2001-06-13	26.36	27.00	26.36	26.92	31400
2001-06-14	26.85	26.90	26.40	26.42	27100
2001-06-15	26.40	26.49	26.26	26.35	14800
2001-06-18	26.40	26.48	26.25	26.30	17100
2001-06-19	26.15	26.40	26.05	26.05	19300
2001-06-20	26.00	26.35	25.95	26.30	21600
2001-06-21	26.18	26.63	26.18	26.50	28300
2001-06-22	26.45	26.45	25.65	26.05	40100
2001-06-25	26.02	26.15	25.75	25.95	16800
2001-06-26	25.84	26.00	25.65	26.00	18900
2001-06-27	26.05	26.06	25.90	26.06	7100
2001-06-28	25.90	26.59	25.90	26.55	16600
2001-06-29	26.53	26.79	26.42	26.74	52000
2001-07-02	26.90	27.00	26.60	26.60	15700
2001-07-03	26.60	26.86	26.44	26.86	9800
2001-07-05	26.76	26.86	26.42	26.54	21500
2001-07-06	26.58	26.58	25.80	25.98	16800
2001-07-09	26.10	27.10	26.10	26.95	79000
2001-07-10	26.75	27.11	26.32	26.44	45300
2001-07-11	26.39	26.39	25.50	25.50	29200
2001-07-12	25.55	25.92	25.55	25.70	22200
2001-07-13	25.70	26.37	25.65	26.25	21400
2001-07-16	26.25	26.25	25.25	25.33	33200
2001-07-17	25.33	25.75	25.30	25.65	31400
2001-07-18	25.70	26.10	25.60	25.80	25000
2001-07-19	25.85	26.00	25.55	25.57	31000
2001-07-20	25.57	25.80	25.57	25.72	10100
2001-07-23	25.76	25.95	25.60	25.65	23100
2001-07-24	25.60	25.80	25.20	25.20	28100
2001-07-25	25.25	25.55	25.10	25.30	33800
2001-07-26	25.40	25.75	25.40	25.60	13000
2001-07-27	25.67	26.00	25.65	25.90	26800
2001-07-30	25.90	25.95	25.42	25.53	27800
2001-07-31	25.60	26.15	25.60	25.89	22900
2001-08-01	25.91	26.10	25.70	25.93	15200
2001-08-02	26.00	26.10	25.95	26.00	17700
2001-08-03	25.90	26.60	25.65	26.40	37300
2001-08-06	26.45	26.45	26.10	26.23	21900
2001-08-07	25.55	25.88	25.55	25.85	20600
2001-08-08	25.85	25.90	25.67	25.75	18800
2001-08-09	25.73	25.77	25.52	25.65	26400
2001-08-10	25.60	25.81	25.55	25.64	24400
2001-08-13	25.62	25.81	25.34	25.42	24700
2001-08-14	25.35	25.40	25.05	25.05	15400
2001-08-15	25.07	25.20	24.66	24.84	20800
2001-08-16	24.75	24.77	24.00	24.50	31200
2001-08-17	24.40	24.45	24.20	24.30	15500
2001-08-20	24.35	24.46	24.13	24.30	20800
2001-08-21	24.31	25.00	24.31	24.65	28800
2001-08-22	24.75	25.20	24.70	25.10	48800
2001-08-23	25.00	25.74	25.00	25.74	14300
2001-08-24	25.80	26.30	25.80	26.11	44800
2001-08-27	26.15	26.40	26.00	26.39	12500
2001-08-28	26.35	26.52	25.81	25.81	19600
2001-08-29	25.80	26.16	25.80	26.14	18200
2001-08-30	26.15	26.15	25.60	25.70	35100
2001-08-31	25.60	26.09	25.60	25.85	11600
2001-09-04	25.85	26.15	25.85	26.05	15600
2001-09-05	25.95	26.15	25.80	25.81	20000
2001-09-06	25.85	25.85	25.30	25.36	19900
2001-09-07	25.29	25.29	24.36	24.64	30700
2001-09-10	24.50	24.69	24.40	24.55	30900
2001-09-17	24.30	24.30	23.00	23.38	60900
2001-09-18	23.30	23.35	22.77	23.04	20300
2001-09-19	23.00	23.15	21.55	21.56	59000
2001-09-20	21.45	21.50	19.90	19.95	137100
2001-09-21	19.90	19.94	19.29	19.41	68500
2001-09-24	19.60	20.30	19.60	20.01	62000
2001-09-25	20.20	20.60	20.15	20.60	40500
2001-09-26	20.50	20.80	20.50	20.55	37100
2001-09-27	20.45	21.00	20.15	21.00	33500
2001-09-28	21.10	21.74	21.00	21.74	37400
2001-10-01	21.90	22.10	21.42	21.50	40700
2001-10-02	21.50	22.00	21.50	21.85	30800
2001-10-03	21.70	23.03	21.70	22.80	31300
2001-10-04	22.70	22.90	22.60	22.65	26200
2001-10-05	22.70	22.70	22.10	22.35	19400
2001-10-08	22.44	22.44	22.15	22.22	10800
2001-10-09	22.32	22.50	22.22	22.27	22200
2001-10-10	22.35	22.80	22.23	22.75	41900
2001-10-11	22.95	23.65	22.95	23.43	39600
2001-10-12	23.25	23.37	22.80	23.27	20800
2001-10-15	23.18	23.50	23.15	23.45	19700
2001-10-16	23.55	24.05	23.55	23.95	23400
2001-10-17	24.40	24.50	23.62	23.67	34400
2001-10-18	23.45	23.47	23.10	23.43	39000
2001-10-19	23.30	23.70	23.25	23.70	14000
2001-10-22	23.85	24.22	23.85	24.10	25700
2001-10-23	24.25	24.50	24.21	24.32	18200
2001-10-24	24.25	24.55	24.13	24.45	24400
2001-10-25	24.35	24.55	24.17	24.30	30700
2001-10-26	24.45	24.84	24.29	24.72	19300
2001-10-29	24.85	24.85	24.30	24.45	19200
2001-10-30	24.35	24.35	23.90	24.17	22000
2001-10-31	24.20	24.40	24.00	24.19	35100
2001-11-01	24.25	24.30	23.90	24.16	31100
2001-11-02	24.15	24.30	24.12	24.30	36500
2001-11-05	24.45	24.90	24.40	24.85	21600
2001-11-06	24.85	24.95	24.62	24.95	17000
2001-11-07	24.99	25.40	24.98	25.39	15200
2001-11-08	25.35	25.68	25.35	25.53	22200
2001-11-09	25.60	25.65	25.01	25.40	38000
2001-11-12	25.35	25.63	25.05	25.62	29200
2001-11-13	25.70	26.23	25.70	26.05	44800
2001-11-14	26.20	26.45	25.90	26.32	35500
2001-11-15	26.50	26.59	26.25	26.48	31300
2001-11-16	24.50	25.55	24.50	25.30	44200
2001-11-19	25.10	25.55	25.10	25.43	25100
2001-11-20	25.25	25.69	25.25	25.40	26600
2001-11-21	25.45	25.68	25.33	25.41	20300
2001-11-23	25.34	25.66	25.34	25.64	8100
2001-11-26	25.70	25.88	25.25	25.32	33100
2001-11-27	25.35	25.65	25.35	25.45	18200
2001-11-28	25.40	25.40	25.10	25.15	18100
2001-11-29	25.10	25.20	25.01	25.10	8900
2001-11-30	25.15	25.15	25.10	25.14	11800
2001-12-03	25.05	25.14	24.80	24.89	21200
2001-12-04	24.80	25.13	24.76	25.05	23700
2001-12-05	25.10	25.60	25.10	25.59	20300
2001-12-06	25.80	26.20	25.70	26.09	31500
2001-12-07	25.95	26.00	25.80	25.90	24700
2001-12-10	25.85	26.30	25.70	25.70	19100
2001-12-11	25.80	25.80	25.47	25.78	14900
2001-12-12	25.70	25.80	25.42	25.44	19000
2001-12-13	25.55	25.60	25.35	25.53	14700
2001-12-14	25.50	25.59	25.32	25.40	11500
2001-12-17	25.50	25.50	24.98	25.25	60100
2001-12-18	25.35	25.60	25.31	25.40	31600
2001-12-19	25.45	25.70	25.35	25.35	26300
2001-12-20	25.40	25.43	25.15	25.43	19700
2001-12-21	25.43	25.90	25.43	25.90	20500
2001-12-24	25.90	25.90	25.77	25.77	12000
2001-12-26	25.72	25.80	25.61	25.70	16900
2001-12-27	25.72	25.73	25.65	25.66	16000
2001-12-28	25.62	25.95	25.62	25.80	22600
2001-12-31	25.75	26.00	25.40	25.60	56400
2002-01-02	25.52	25.65	25.30	25.45	26400
2002-01-03	25.45	25.66	25.36	25.55	24800
2002-01-04	25.50	25.95	25.50	25.63	21300
2002-01-07	25.60	25.95	25.26	25.49	35600
2002-01-08	25.40	25.50	25.30	25.50	15600
2002-01-09	25.60	25.80	25.40	25.54	37700
2002-01-10	25.40	25.48	25.26	25.40	29200
2002-01-11	25.40	25.45	25.00	25.08	68700
2002-01-14	25.15	25.21	24.98	25.00	23900
2002-01-15	25.20	25.50	25.20	25.33	34400
2002-01-16	25.33	25.45	25.16	25.42	22300
2002-01-17	25.32	25.40	25.05	25.20	41200
2002-01-18	25.15	25.20	25.02	25.09	23900
2002-01-22	25.01	25.01	24.80	24.99	25500
2002-01-23	24.95	25.00	24.69	24.83	38300
2002-01-24	24.79	24.95	24.58	24.86	28600
2002-01-25	24.98	25.05	24.70	24.83	25700
2002-01-28	24.70	24.90	24.50	24.50	20200
2002-01-29	24.50	24.60	24.32	24.40	16600
2002-01-30	24.30	24.35	23.85	23.95	27100
2002-01-31	23.80	24.15	23.70	24.10	17100
2002-02-01	24.15	24.30	23.90	24.15	18400
2002-02-04	23.95	24.05	22.80	22.91	40800
2002-02-05	23.05	23.15	22.90	23.10	17600
2002-02-06	23.00	23.10	22.70	22.70	20400
2002-02-07	22.60	22.85	22.50	22.70	21600
2002-02-08	22.75	23.15	22.75	23.10	32300
2002-02-11	23.20	23.30	22.95	23.07	43000
2002-02-12	23.10	23.50	23.00	23.36	56400
2002-02-13	23.50	23.70	23.36	23.50	32700
2002-02-14	23.50	23.80	23.40	23.48	39400
2002-02-15	22.80	22.84	22.30	22.44	28200
2002-02-19	22.35	22.36	22.00	22.00	46600
2002-02-20	22.18	22.35	22.10	22.23	42600
2002-02-21	22.24	22.30	22.10	22.10	14600
2002-02-22	22.07	22.20	22.00	22.13	19900
2002-02-25	22.13	22.13	21.64	21.90	32700
2002-02-26	21.96	22.20	21.90	22.15	19200
2002-02-27	22.20	22.68	22.18	22.39	43500
2002-02-28	22.30	22.35	22.05	22.22	28500
2002-03-01	22.22	22.25	22.05	22.15	28300
2002-03-04	22.20	22.30	22.15	22.25	129700
2002-03-05	22.20	22.25	22.20	22.25	46800
2002-03-06	22.25	22.78	22.20	22.72	50800
2002-03-07	22.80	22.89	22.65	22.65	85200
2002-03-08	22.73	23.00	22.73	22.90	14700
2002-03-11	22.85	23.10	22.85	22.95	21400
2002-03-12	22.90	23.00	22.70	22.91	11000
2002-03-13	22.95	23.18	22.95	23.09	17900
2002-03-14	23.10	23.10	22.80	22.80	19400
2002-03-15	22.85	22.90	22.81	22.85	16400
2002-03-18	22.85	22.89	22.76	22.85	28500
2002-03-19	22.89	23.30	22.86	23.00	36300
2002-03-20	23.20	23.20	22.75	22.77	34100
2002-03-21	22.80	22.85	22.55	22.80	12500
2002-03-22	22.85	23.05	22.60	22.60	18900
2002-03-25	22.25	22.25	22.15	22.22	31600
2002-03-26	22.05	22.38	22.05	22.25	26600
2002-03-27	22.25	22.30	22.00	22.15	29400
2002-03-28	22.20	22.30	22.14	22.20	15900
2002-04-01	22.20	22.20	22.00	22.02	20000
2002-04-02	22.05	22.10	21.85	21.97	12400
2002-04-03	21.97	21.97	21.60	21.75	33300
2002-04-04	21.70	21.85	21.32	21.36	44600
2002-04-05	21.46	21.50	21.25	21.35	32300
2002-04-08	21.15	21.43	21.08	21.36	14300
2002-04-09	21.30	21.50	21.25	21.35	35300
2002-04-10	21.38	21.85	21.37	21.85	29600
2002-04-11	21.90	21.94	21.57	21.65	22300
2002-04-12	21.60	21.65	21.41	21.60	16200
2002-04-15	21.50	21.55	21.40	21.41	12100
2002-04-16	21.45	21.81	21.45	21.72	31500
2002-04-17	21.78	21.83	21.65	21.79	25800
2002-04-18	21.80	21.96	21.68	21.80	30900
2002-04-19	21.85	22.00	21.70	21.80	23100
2002-04-22	21.70	22.00	21.25	21.35	37700
2002-04-23	21.15	21.56	21.10	21.28	39300
2002-04-24	21.20	21.40	20.75	20.83	41900
2002-04-25	20.83	20.83	20.06	20.30	79100
2002-04-26	20.20	20.30	19.88	20.15	40500
2002-04-29	20.08	20.25	19.86	19.90	29900
2002-04-30	20.05	20.25	19.90	20.10	48300
2002-05-01	20.05	20.30	19.80	20.20	26900
2002-05-02	20.27	20.28	19.84	19.84	27300
2002-05-03	20.05	20.19	20.00	20.08	24000
2002-05-06	20.30	20.30	19.76	19.85	36400
2002-05-07	19.90	20.05	19.80	19.95	27000
2002-05-08	20.10	20.45	19.90	20.45	40000
2002-05-09	20.60	20.68	20.45	20.55	17500
2002-05-10	20.50	20.50	20.15	20.25	25000
2002-05-13	20.35	20.55	20.25	20.50	16200
2002-05-14	20.40	21.00	20.40	20.95	39500
2002-05-15	20.80	21.15	20.67	21.01	34600
2002-05-16	21.03	21.08	20.75	20.75	26900
2002-05-17	20.75	21.15	20.75	21.15	29700
2002-05-20	21.15	21.25	21.05	21.12	25100
2002-05-21	20.70	20.95	20.55	20.60	41700
2002-05-22	20.70	20.99	19.85	20.17	40200
2002-05-23	20.00	20.70	20.00	20.70	39700
2002-05-24	20.60	20.98	20.45	20.90	55600
2002-05-28	21.00	21.20	20.75	21.08	65600
2002-05-29	21.00	21.18	20.75	21.18	29800
2002-05-30	21.10	21.10	20.75	20.90	24600
2002-05-31	20.75	21.00	20.70	20.85	18000
2002-06-03	20.80	20.80	19.90	19.98	26100
2002-06-04	19.95	19.95	19.27	19.34	25600
2002-06-05	19.25	19.39	19.08	19.20	20600
2002-06-06	18.95	19.35	18.77	18.77	43300
2002-06-07	18.70	18.97	18.15	18.97	43000
2002-06-10	19.00	19.00	18.75	18.80	17800
2002-06-11	18.75	18.84	18.17	18.23	19700
2002-06-12	18.10	18.15	16.87	17.28	79600
2002-06-13	17.38	17.68	17.15	17.55	43600
2002-06-14	17.45	18.00	17.25	18.00	37300
2002-06-17	18.10	18.75	18.10	18.65	44700
2002-06-18	18.70	18.95	18.70	18.75	74100
2002-06-19	18.65	19.00	18.25	18.85	45500
2002-06-20	18.85	18.85	18.13	18.40	29500
2002-06-21	18.25	18.50	17.95	17.95	37800
2002-06-24	17.85	17.85	16.52	17.03	116200
2002-06-25	17.00	17.30	16.48	16.70	59700
2002-06-26	16.50	16.50	16.00	16.45	41400
2002-06-27	16.51	17.04	16.51	16.95	40400
2002-06-28	16.95	17.55	16.90	17.33	43700
2002-07-01	17.10	17.10	16.25	16.26	48600
2002-07-02	16.15	16.15	15.40	15.60	62900
2002-07-03	15.60	15.65	15.12	15.50	42800
2002-07-05	15.75	16.50	15.75	16.40	29700
2002-07-08	16.45	16.47	15.89	16.05	61200
2002-07-09	16.08	16.32	15.90	16.05	37200
2002-07-10	16.10	16.10	15.35	15.35	37300
2002-07-11	15.37	15.51	14.20	15.14	170600
2002-07-12	15.18	15.36	15.05	15.05	46900
2002-07-15	15.02	15.02	14.40	14.95	105500
2002-07-16	15.05	15.68	15.05	15.43	53100
2002-07-17	15.68	15.92	15.45	15.80	52700
2002-07-18	15.65	15.65	15.27	15.31	35700
2002-07-19	15.31	15.31	14.97	15.00	63000
2002-07-22	14.97	15.15	14.62	14.82	54000
2002-07-23	14.81	14.96	14.36	14.36	56600
2002-07-24	14.26	14.70	13.74	14.70	73500
2002-07-25	14.80	15.42	14.75	14.80	48600
2002-07-26	14.95	15.00	14.77	14.85	32100
2002-07-29	15.10	15.50	15.05	15.45	58500
2002-07-30	15.45	16.09	15.38	16.05	69200
2002-07-31	15.98	15.98	15.80	15.97	27500
2002-08-01	15.92	15.92	15.55	15.60	26400
2002-08-02	15.50	15.65	15.43	15.60	23400
2002-08-05	15.60	15.63	15.13	15.13	21800
2002-08-06	15.13	15.58	15.13	15.49	41900
2002-08-07	15.15	15.40	15.15	15.17	43900
2002-08-08	15.30	15.63	15.10	15.62	42400
2002-08-09	15.52	15.61	15.48	15.51	13000
2002-08-12	15.46	15.50	15.22	15.26	20800
2002-08-13	15.26	15.26	14.99	14.99	23200
2002-08-14	14.98	15.25	14.80	15.25	17100
2002-08-15	15.25	15.28	15.01	15.19	34900
2002-08-16	15.05	15.19	15.01	15.10	24500
2002-08-19	15.20	15.33	15.20	15.33	30100
2002-08-20	15.26	15.58	15.26	15.55	16900
2002-08-21	15.45	15.55	15.35	15.46	16400
2002-08-22	15.55	15.85	15.50	15.85	33400
2002-08-23	15.60	15.74	15.58	15.62	19600
2002-08-26	15.70	15.70	15.45	15.60	31000
2002-08-27	15.60	15.61	15.30	15.45	17200
2002-08-28	15.48	15.53	15.23	15.24	24400
2002-08-29	15.34	15.40	15.23	15.33	20300
2002-08-30	15.30	15.45	15.27	15.32	9000
2002-09-03	15.15	15.15	14.78	14.78	28900
2002-09-04	14.75	15.18	14.75	15.11	36200
2002-09-05	15.05	15.10	14.74	14.82	23000
2002-09-06	14.85	15.08	14.80	14.97	39900
2002-09-09	14.95	15.05	14.75	15.03	33700
2002-09-10	15.03	15.03	14.88	14.90	14400
2002-09-11	14.96	15.01	14.96	14.98	23300
2002-09-12	14.98	14.98	14.67	14.68	15000
2002-09-13	14.64	14.70	14.25	14.49	28900
2002-09-16	14.40	14.51	14.25	14.47	27800
2002-09-17	14.42	14.56	14.35	14.36	16700
2002-09-18	14.40	14.40	13.90	14.32	35100
2002-09-19	14.37	14.37	14.05	14.10	43600
2002-09-20	14.05	14.21	13.90	14.02	33300
2002-09-23	13.92	13.94	13.61	13.80	39400
2002-09-24	13.75	13.80	13.44	13.80	79200
2002-09-25	13.86	14.24	13.80	14.20	55200
2002-09-26	14.10	14.26	13.89	14.01	51500
2002-09-27	13.91	14.15	13.75	13.85	53100
2002-09-30	13.80	14.14	13.65	14.10	34800
2002-10-01	14.05	14.35	14.00	14.25	37700
2002-10-02	14.35	14.38	14.15	14.20	37100
2002-10-03	13.87	14.20	13.80	13.92	60100
2002-10-04	13.80	13.90	13.60	13.62	21600
2002-10-07	13.72	13.72	13.17	13.18	24700
2002-10-08	13.26	13.44	12.83	13.10	78900
2002-10-09	13.15	13.15	12.82	12.83	41500
2002-10-10	13.01	13.30	13.00	13.20	28600
2002-10-11	13.30	13.72	13.30	13.55	17800
2002-10-14	13.50	14.05	13.50	14.05	31500
2002-10-15	14.15	14.80	14.15	14.80	73800
2002-10-16	14.60	14.60	14.20	14.20	28400
2002-10-17	14.50	14.69	14.45	14.60	25400
2002-10-18	14.52	14.84	14.50	14.82	36200
2002-10-21	14.75	15.10	14.71	15.10	27100
2002-10-22	15.08	15.08	14.86	14.86	16600
2002-10-23	14.80	14.90	14.72	14.90	28300
2002-10-24	14.95	15.04	14.84	14.85	26500
2002-10-25	14.85	14.85	14.53	14.64	29200
2002-10-28	14.70	14.80	14.60	14.65	18200
2002-10-29	14.70	14.80	14.51	14.57	10800
2002-10-30	14.52	14.80	14.51	14.62	23700
2002-10-31	14.62	14.82	14.59	14.70	22200
2002-11-01	14.80	14.95	14.75	14.92	41400
2002-11-04	14.96	15.80	14.96	15.58	51300
2002-11-05	15.60	15.86	15.57	15.65	39900
2002-11-06	15.75	15.98	15.63	15.98	54700
2002-11-07	15.90	15.92	15.55	15.77	25400
2002-11-08	15.85	15.89	15.30	15.31	25000
2002-11-11	15.25	15.29	15.05	15.06	24300
2002-11-12	15.10	15.25	15.05	15.14	18100
2002-11-13	15.10	15.75	15.05	15.55	56000
2002-11-14	15.58	16.19	15.58	16.05	60200
2002-11-15	15.98	16.10	15.90	16.04	672200
2002-11-18	16.15	16.15	15.76	15.90	57600
2002-11-19	15.82	15.90	15.65	15.84	74400
2002-11-20	14.64	15.16	14.64	15.16	63200
2002-11-21	15.12	15.50	15.12	15.47	82200
2002-11-22	15.45	15.79	15.40	15.68	34000
2002-11-25	15.73	15.77	15.40	15.56	51700
2002-11-26	15.31	15.41	15.15	15.29	29900
2002-11-27	15.35	15.76	15.35	15.40	30300
2002-11-29	15.45	15.62	15.45	15.59	9800
2002-12-02	15.65	15.94	15.45	15.50	37700
2002-12-03	15.55	15.55	15.10	15.16	33600
2002-12-04	15.18	15.18	15.03	15.16	25600
2002-12-05	15.23	15.25	15.01	15.05	28800
2002-12-06	15.10	15.24	15.01	15.24	21200
2002-12-09	15.40	15.40	15.02	15.08	32000
2002-12-10	15.01	15.14	14.91	15.14	31400
2002-12-11	15.14	15.14	14.84	14.91	31800
2002-12-12	14.95	14.99	14.72	14.80	34300
2002-12-13	14.80	14.80	14.70	14.73	14000
2002-12-16	14.71	14.80	14.62	14.68	31300
2002-12-17	14.75	14.75	14.19	14.37	60700
2002-12-18	14.35	14.47	14.25	14.42	43100
2002-12-19	14.42	14.50	14.40	14.44	44000
2002-12-20	14.42	14.47	14.22	14.30	49800
2002-12-23	14.31	14.39	14.27	14.30	46900
2002-12-24	14.39	14.39	14.28	14.30	51600
2002-12-26	14.30	14.35	14.24	14.26	67400
2002-12-27	14.35	14.35	14.13	14.15	40200
2002-12-30	14.05	14.07	13.70	13.81	109200
2002-12-31	13.75	13.90	13.50	13.78	780300
2003-01-02	13.78	14.45	13.78	14.45	46600
2003-01-03	14.49	14.50	14.30	14.40	45700
2003-01-06	14.39	14.65	14.36	14.57	94200
2003-01-07	14.63	14.70	14.45	14.55	33600
2003-01-08	14.45	14.55	14.41	14.53	32600
2003-01-09	14.48	14.83	14.48	14.80	34100
2003-01-10	14.80	14.93	14.61	14.64	45200
2003-01-13	14.74	15.11	14.74	15.10	38100
2003-01-14	15.04	15.50	15.02	15.25	30000
2003-01-15	15.35	15.35	15.12	15.19	19200
2003-01-16	15.25	15.73	15.10	15.60	42400
2003-01-17	15.45	15.53	15.30	15.43	36600
2003-01-21	15.40	15.43	15.32	15.38	56600
2003-01-22	15.39	15.40	15.30	15.35	34200
2003-01-23	15.29	15.77	15.25	15.70	31500
2003-01-24	15.85	15.85	15.36	15.45	31800
2003-01-27	15.35	15.35	14.88	15.01	44800
2003-01-28	15.10	15.16	14.91	15.00	42200
2003-01-29	15.10	15.22	14.93	15.22	43700
2003-01-30	15.10	15.25	15.10	15.20	26600
2003-01-31	15.12	15.30	15.12	15.30	24400
2003-02-03	15.20	15.54	15.19	15.40	37800
2003-02-04	15.40	15.40	15.20	15.20	29900
2003-02-05	15.15	15.19	15.00	15.01	19700
2003-02-06	15.01	15.12	14.95	14.98	20700
2003-02-07	15.05	15.17	14.95	15.14	32900
2003-02-10	15.07	15.13	14.94	15.05	25700
2003-02-11	15.00	15.05	14.85	14.99	24500
2003-02-12	15.00	15.09	14.95	14.95	13200
2003-02-13	14.95	14.95	14.61	14.70	21900
2003-02-14	14.65	14.84	14.55	14.66	29000
2003-02-18	14.41	14.70	14.41	14.65	45000
2003-02-19	14.60	14.60	14.42	14.45	30500
2003-02-20	14.45	14.45	14.36	14.36	22200
2003-02-21	14.26	14.30	14.15	14.15	34300
2003-02-24	14.05	14.08	13.87	14.05	22600
2003-02-25	14.00	14.01	13.75	13.85	16300
2003-02-26	13.88	14.02	13.65	13.68	39500
2003-02-27	13.68	13.98	13.68	13.95	11300
2003-02-28	14.00	14.05	13.95	13.96	9000
2003-03-03	14.00	14.00	13.65	13.65	18600
2003-03-04	13.66	13.74	13.55	13.68	14400
2003-03-05	13.68	13.78	13.65	13.75	15900
2003-03-06	13.75	13.80	13.60	13.60	18700
2003-03-07	13.59	13.60	13.52	13.54	35600
2003-03-10	13.55	13.55	13.15	13.21	39200
2003-03-11	13.26	13.26	13.10	13.15	22100
2003-03-12	13.14	13.23	12.93	13.08	19800
2003-03-13	13.16	13.51	13.16	13.50	29600
2003-03-14	13.58	13.74	13.55	13.59	24200
2003-03-17	13.57	14.05	13.46	14.01	21900
2003-03-18	14.10	14.30	14.00	14.30	20300
2003-03-19	14.25	14.29	14.15	14.18	17800
2003-03-20	14.16	14.19	13.98	14.11	11400
2003-03-21	14.16	14.50	14.07	14.50	23400
2003-03-24	14.00	14.19	13.95	14.14	28000
2003-03-25	14.18	14.38	14.18	14.28	22200
2003-03-26	14.20	14.38	14.15	14.21	22600
2003-03-27	14.15	14.22	14.03	14.10	20400
2003-03-28	14.05	14.35	14.01	14.30	26000
2003-03-31	14.20	14.20	14.00	14.18	31700
2003-04-01	14.25	14.52	14.14	14.52	20200
2003-04-02	14.60	14.95	14.60	14.84	33800
2003-04-03	14.77	15.00	14.73	14.80	18600
2003-04-04	14.85	14.98	14.73	14.93	17900
2003-04-07	15.03	15.35	14.84	14.84	23700
2003-04-08	14.89	14.96	14.83	14.93	11800
2003-04-09	14.90	14.90	14.70	14.75	13800
2003-04-10	14.80	14.83	14.67	14.71	24300
2003-04-11	14.74	14.75	14.66	14.66	16300
2003-04-14	14.60	14.99	14.60	14.98	36700
2003-04-15	14.98	15.26	14.94	15.22	46800
2003-04-16	15.46	15.47	15.12	15.12	37900
2003-04-17	15.15	15.49	15.13	15.36	33500
2003-04-21	15.41	15.42	15.30	15.35	20400
2003-04-22	15.35	15.60	15.35	15.51	41800
2003-04-23	15.55	15.83	15.55	15.79	31400
2003-04-24	15.83	15.88	15.69	15.86	30000
2003-04-25	15.70	15.81	15.63	15.73	24200
2003-04-28	15.78	16.00	15.71	15.93	34200
2003-04-29	15.95	16.00	15.75	15.98	48900
2003-04-30	16.00	16.13	15.94	16.13	36900
2003-05-01	16.20	16.30	16.02	16.15	31600
2003-05-02	16.20	16.50	16.20	16.46	60700
2003-05-05	16.49	16.50	16.30	16.45	49900
2003-05-06	16.55	16.63	16.51	16.63	46700
2003-05-07	16.64	16.67	16.38	16.45	65900
2003-05-08	16.35	16.47	16.20	16.40	31400
2003-05-09	16.32	16.50	16.32	16.50	50600
2003-05-12	16.42	16.50	16.37	16.47	35900
2003-05-13	16.47	16.50	16.37	16.44	21900
2003-05-14	16.49	16.62	16.45	16.62	26000
2003-05-15	16.35	16.49	16.35	16.46	23800
2003-05-16	16.55	16.60	16.37	16.39	32600
2003-05-19	16.41	16.55	16.35	16.35	18100
2003-05-20	16.36	16.38	16.28	16.35	35400
2003-05-21	16.38	16.40	16.26	16.30	19200
2003-05-22	16.45	16.50	16.36	16.45	28400
2003-05-23	16.50	16.59	16.50	16.51	19500
2003-05-27	16.52	17.30	16.52	17.14	79500
2003-05-28	16.80	17.75	16.80	17.21	90000
2003-05-29	17.20	17.40	17.05	17.13	63000
2003-05-30	17.15	17.50	17.15	17.48	46000
2003-06-02	17.55	18.40	17.55	18.03	78900
2003-06-03	17.50	17.75	17.41	17.70	72900
2003-06-04	17.70	17.83	17.07	17.75	89200
2003-06-05	17.70	18.19	17.65	18.19	28000
2003-06-06	18.24	18.69	18.00	18.05	65100
2003-06-09	18.01	18.01	17.66	17.66	42500
2003-06-10	17.70	17.80	17.65	17.78	26000
2003-06-11	17.72	18.33	17.72	18.24	33700
2003-06-12	18.24	18.39	18.15	18.20	32300
2003-06-13	18.21	18.35	17.95	18.13	31300
2003-06-16	18.20	18.38	18.15	18.30	33000
2003-06-17	18.33	18.35	17.80	18.25	68300
2003-06-18	18.20	18.23	18.03	18.03	29900
2003-06-19	18.08	18.18	17.67	17.75	53300
2003-06-20	17.70	17.98	17.53	17.83	58000
2003-06-23	17.95	17.95	17.20	17.28	46400
2003-06-24	17.20	17.68	17.20	17.60	29300
2003-06-25	17.60	17.60	17.40	17.51	34500
2003-06-26	17.64	18.00	17.40	17.75	36900
2003-06-27	17.78	17.94	17.70	17.73	17500
2003-06-30	17.72	17.74	17.55	17.56	27900
2003-07-01	17.55	17.65	17.10	17.34	34700
2003-07-02	17.36	17.74	17.36	17.74	16900
2003-07-03	17.65	17.65	17.52	17.64	11600
2003-07-07	17.75	17.97	17.64	17.94	29100
2003-07-08	17.95	18.18	17.83	18.18	39800
2003-07-09	18.19	18.43	18.15	18.34	22300
2003-07-10	18.25	18.34	18.05	18.10	32400
2003-07-11	18.00	18.30	17.99	18.29	16800
2003-07-14	18.45	18.50	18.29	18.38	26700
2003-07-15	18.40	18.45	18.28	18.29	23000
2003-07-16	18.29	18.33	17.98	18.09	27800
2003-07-17	18.05	18.05	17.55	17.60	26800
2003-07-18	17.75	17.95	17.70	17.85	23400
2003-07-21	17.75	17.97	17.75	17.94	13000
2003-07-22	17.93	18.09	17.91	17.99	23700
2003-07-23	18.05	18.20	17.94	18.18	21200
2003-07-24	18.43	18.43	18.11	18.23	30600
2003-07-25	18.23	18.23	18.06	18.20	20600
2003-07-28	18.20	18.24	18.06	18.23	13300
2003-07-29	18.27	18.27	18.08	18.18	13300
2003-07-30	18.20	18.39	18.20	18.38	17000
2003-07-31	18.35	18.55	18.30	18.41	33900
2003-08-01	18.40	18.50	18.08	18.12	44000
2003-08-04	18.20	18.20	17.56	17.89	53000
2003-08-05	17.80	17.93	17.71	17.81	11800
2003-08-06	17.80	17.80	17.25	17.36	46100
2003-08-07	16.92	17.20	16.86	17.16	29100
2003-08-08	17.13	17.19	17.00	17.14	17700
2003-08-11	17.09	17.22	17.01	17.22	21500
2003-08-12	17.19	17.40	17.18	17.35	16400
2003-08-13	17.50	17.56	17.22	17.43	19300
2003-08-14	17.63	17.63	17.31	17.31	22800
2003-08-15	17.33	17.62	17.15	17.21	19000
2003-08-18	17.27	17.42	17.25	17.35	53200
2003-08-19	17.40	17.59	17.27	17.50	10600
2003-08-20	17.45	17.59	17.42	17.58	32500
2003-08-21	17.56	17.99	17.56	17.95	27400
2003-08-22	18.10	18.10	17.85	17.85	26900
2003-08-25	17.67	17.74	17.57	17.70	22000
2003-08-26	17.70	17.79	17.57	17.79	29500
2003-08-27	17.80	17.94	17.79	17.91	22500
2003-08-28	17.94	18.10	17.88	18.10	21100
2003-08-29	18.07	18.19	18.05	18.05	15000
2003-09-02	18.05	18.25	18.02	18.15	38700
2003-09-03	18.16	18.29	18.13	18.17	20800
2003-09-04	18.05	18.20	18.05	18.17	37700
2003-09-05	18.17	18.19	18.08	18.11	22800
2003-09-08	18.07	18.45	18.05	18.45	29900
2003-09-09	18.35	18.40	18.25	18.33	19900
2003-09-10	18.36	18.36	17.82	17.96	32000
2003-09-11	17.92	18.15	17.92	18.07	16700
2003-09-12	18.10	18.17	17.92	18.17	17700
2003-09-15	18.20	18.32	18.20	18.25	17300
2003-09-16	18.21	18.38	18.19	18.38	27000
2003-09-17	18.40	18.57	18.35	18.53	24200
2003-09-18	18.49	18.74	18.49	18.61	36700
2003-09-19	18.62	18.74	18.51	18.63	24200
2003-09-22	18.45	18.64	18.35	18.47	33000
2003-09-23	18.50	18.74	18.42	18.74	22100
2003-09-24	18.70	18.70	18.31	18.41	33600
2003-09-25	18.41	18.50	18.32	18.36	17900
2003-09-26	18.31	18.31	17.57	17.66	33000
2003-09-29	17.62	17.79	17.60	17.65	21200
2003-09-30	17.74	17.75	17.51	17.66	19100
2003-10-01	17.80	17.96	17.70	17.94	31500
2003-10-02	18.05	18.38	18.05	18.35	46500
2003-10-03	18.47	18.73	18.24	18.28	39800
2003-10-06	18.45	18.65	18.33	18.57	35400
2003-10-07	18.49	18.67	18.43	18.60	18800
2003-10-08	18.74	18.85	18.64	18.77	30100
2003-10-09	18.77	18.95	18.75	18.85	35200
2003-10-10	19.00	19.05	18.63	18.71	24600
2003-10-13	18.76	18.94	18.74	18.91	31600
2003-10-14	19.00	19.00	18.80	18.88	58400
2003-10-15	18.95	19.00	18.73	18.78	36500
2003-10-16	18.75	18.89	18.63	18.80	16900
2003-10-17	18.80	18.80	18.46	18.47	51000
2003-10-20	18.50	18.50	18.26	18.35	36500
2003-10-21	18.30	18.45	18.26	18.39	33400
2003-10-22	18.38	18.38	17.87	17.99	41200
2003-10-23	17.93	18.00	17.83	17.91	21700
2003-10-24	17.88	17.90	17.75	17.89	24100
2003-10-27	18.00	18.04	17.86	18.01	27900
2003-10-28	18.04	18.44	18.04	18.40	42100
2003-10-29	18.30	18.37	18.26	18.30	34000
2003-10-30	18.30	18.40	18.20	18.20	35000
2003-10-31	18.25	18.45	18.16	18.24	28500
2003-11-03	18.30	18.35	18.05	18.34	50700
2003-11-04	18.30	18.34	18.17	18.24	25900
2003-11-05	18.18	18.30	18.16	18.26	31400
2003-11-06	18.25	18.35	18.18	18.30	40900
2003-11-07	18.18	18.27	18.17	18.21	42900
2003-11-10	18.24	18.34	18.19	18.33	39400
2003-11-11	18.32	18.40	18.30	18.32	35500
2003-11-12	18.35	18.44	18.34	18.40	22000
2003-11-13	18.34	18.63	18.34	18.59	41600
2003-11-14	18.59	18.73	18.56	18.66	53000
2003-11-17	18.73	18.75	18.63	18.72	51500
2003-11-18	18.80	18.85	18.66	18.70	46800
2003-11-19	18.72	18.89	18.72	18.79	52900
2003-11-20	18.70	18.87	18.61	18.61	34300
2003-11-21	18.66	18.80	18.66	18.78	45300
2003-11-24	18.00	18.49	18.00	18.34	73800
2003-11-25	18.35	18.45	18.20	18.20	22500
2003-11-26	18.15	18.21	18.00	18.16	26900
2003-11-28	17.80	17.88	17.50	17.83	57500
2003-12-01	17.80	18.17	17.71	18.06	64000
2003-12-02	17.90	18.15	17.90	18.08	42000
2003-12-03	18.08	18.32	18.08	18.29	37300
2003-12-04	18.23	18.29	18.13	18.22	30500
2003-12-05	18.20	18.30	18.11	18.23	19300
2003-12-08	18.23	18.24	18.11	18.18	29400
2003-12-09	18.18	18.24	18.09	18.22	29100
2003-12-10	18.15	18.25	18.03	18.08	23900
2003-12-11	18.02	18.25	18.02	18.25	19800
2003-12-12	18.25	18.28	18.15	18.20	35600
2003-12-15	18.20	18.33	18.15	18.17	25800
2003-12-16	18.17	18.28	18.13	18.19	24400
2003-12-17	18.21	18.22	18.06	18.08	29600
2003-12-18	18.08	18.23	18.00	18.05	30700
2003-12-19	18.00	18.10	17.89	18.04	25700
2003-12-22	17.94	18.06	17.87	18.00	32600
2003-12-23	17.95	18.02	17.91	18.02	27000
2003-12-24	18.01	18.10	17.95	17.95	14100
2003-12-26	17.98	18.09	17.92	18.08	12900
2003-12-29	18.14	18.14	17.98	18.12	45300
2003-12-30	18.08	18.32	18.08	18.32	41500
2003-12-31	18.32	18.52	18.20	18.27	77000
2004-01-02	18.30	18.60	18.30	18.56	39500
2004-01-05	18.55	18.78	18.55	18.76	44800
2004-01-06	18.85	19.35	18.77	19.34	64400
2004-01-07	19.40	19.50	18.95	18.99	48400
2004-01-08	18.80	19.10	18.80	18.92	44500
2004-01-09	18.87	19.20	18.85	19.10	43200
2004-01-12	19.17	19.23	19.10	19.23	33700
2004-01-13	19.30	19.40	19.07	19.07	36200
2004-01-14	19.20	19.34	19.13	19.30	29300
2004-01-15	19.30	19.55	19.26	19.50	54800
2004-01-16	19.55	19.70	19.45	19.60	58900
2004-01-20	19.70	19.99	19.70	19.85	51600
2004-01-21	19.92	20.00	19.84	19.99	44000
2004-01-22	20.13	20.50	20.04	20.30	69300
2004-01-23	20.35	20.68	20.20	20.26	77800
2004-01-26	20.30	20.55	20.26	20.50	53600
2004-01-27	20.50	20.75	20.35	20.57	57700
2004-01-28	20.57	20.84	20.50	20.50	46900
2004-01-29	20.45	20.50	20.40	20.45	40700
2004-01-30	20.44	20.59	20.35	20.40	99100
2004-02-02	20.40	20.57	20.31	20.49	37900
2004-02-03	20.35	20.59	20.35	20.52	22100
2004-02-04	20.51	20.56	20.32	20.46	34800
2004-02-05	20.40	20.40	20.26	20.36	44100
2004-02-06	20.35	20.35	20.22	20.27	38900
2004-02-09	20.30	20.44	20.21	20.44	37300
2004-02-10	20.40	20.57	20.40	20.56	48800
2004-02-11	20.57	20.70	20.46	20.63	59100
2004-02-12	20.60	21.19	20.60	21.04	55400
2004-02-13	21.15	21.50	21.09	21.27	56800
2004-02-17	21.28	21.60	21.28	21.53	60500
2004-02-18	21.25	21.34	20.63	20.91	59400
2004-02-19	20.95	21.15	20.87	21.15	35000
2004-02-20	21.13	21.20	20.87	20.93	52800
2004-02-23	20.90	20.90	20.02	20.09	67400
2004-02-24	20.01	20.01	19.25	19.40	86000
2004-02-25	19.40	19.77	19.39	19.69	42400
2004-02-26	19.75	19.99	19.69	19.88	42100
2004-02-27	19.88	19.95	19.82	19.94	34800
2004-03-01	19.94	19.94	19.62	19.78	43800
2004-03-02	19.87	19.99	19.80	19.88	27500
2004-03-03	19.80	19.95	19.76	19.90	30200
2004-03-04	19.80	19.87	19.70	19.86	32100
2004-03-05	19.90	20.22	19.88	20.10	62300
2004-03-08	20.14	20.25	20.14	20.22	33400
2004-03-09	20.15	20.60	20.15	20.56	36200
2004-03-10	20.59	20.85	20.36	20.40	57600
2004-03-11	20.20	20.39	20.17	20.23	44900
2004-03-12	20.22	20.58	20.18	20.33	33700
2004-03-15	20.40	20.73	20.30	20.30	52700
2004-03-16	20.20	20.48	20.04	20.18	40500
2004-03-17	20.10	20.49	20.10	20.27	53000
2004-03-18	20.30	20.43	20.25	20.30	29200
2004-03-19	20.30	20.30	20.13	20.14	25900
2004-03-22	20.03	20.03	19.64	19.95	43100
2004-03-23	20.00	20.03	19.46	19.55	50800
2004-03-24	19.55	19.55	19.39	19.41	51800
2004-03-25	19.41	19.73	19.26	19.73	41300
2004-03-26	19.68	19.70	19.55	19.62	23500
2004-03-29	19.61	19.74	19.60	19.62	35600
2004-03-30	19.65	19.94	19.62	19.94	25700
2004-03-31	19.94	19.95	19.73	19.89	32900
2004-04-01	19.94	20.20	19.93	20.20	36800
2004-04-02	20.25	20.81	20.25	20.73	48900
2004-04-05	20.71	20.84	20.60	20.84	50700
2004-04-06	20.90	20.99	20.70	20.99	30000
2004-04-07	20.90	21.00	20.58	20.94	39400
2004-04-08	20.96	20.96	20.45	20.70	29800
2004-04-12	20.80	21.17	20.74	21.10	53700
2004-04-13	21.10	21.10	20.60	20.62	38200
2004-04-14	20.58	20.87	20.39	20.79	22400
2004-04-15	20.73	20.98	20.73	20.98	29000
2004-04-16	20.99	21.21	20.93	21.15	25800
2004-04-19	21.21	21.21	21.03	21.15	40500
2004-04-20	21.13	21.40	21.13	21.24	34700
2004-04-21	21.01	21.23	21.01	21.14	29600
2004-04-22	21.20	21.28	21.16	21.23	38000
2004-04-23	21.25	21.44	21.25	21.40	26600
2004-04-26	21.44	21.59	21.35	21.45	68100
2004-04-27	21.47	21.55	21.23	21.25	47800
2004-04-28	21.20	21.23	20.91	21.00	23500
2004-04-29	20.95	21.03	20.25	20.50	52300
2004-04-30	20.45	20.59	20.25	20.40	35900
2004-05-03	20.60	20.74	20.40	20.54	21800
2004-05-04	20.58	20.74	20.48	20.68	25200
2004-05-05	20.73	21.40	20.70	21.30	39300
2004-05-06	21.23	21.28	21.03	21.09	22700
2004-05-07	21.00	21.05	20.82	20.91	24900
2004-05-10	20.75	20.76	20.07	20.30	62600
2004-05-11	20.40	20.86	20.40	20.79	44900
2004-05-12	20.79	20.90	20.35	20.70	31300
2004-05-13	20.79	20.79	20.55	20.65	36800
2004-05-14	20.55	20.60	20.33	20.52	38200
2004-05-17	20.35	20.65	20.12	20.50	33800
2004-05-18	20.60	21.10	20.60	21.05	78100
2004-05-19	21.00	21.36	21.00	21.25	25600
2004-05-20	21.33	21.49	21.20	21.22	67400
2004-05-21	20.95	21.10	20.86	21.00	89100
2004-05-24	19.25	19.48	18.75	19.19	333400
2004-05-25	19.21	19.41	19.15	19.35	83500
2004-05-26	19.38	19.54	19.32	19.51	47300
2004-05-27	19.51	19.62	19.28	19.30	54000
2004-05-28	19.21	19.26	18.99	19.06	29200
2004-06-01	19.05	19.13	18.95	19.04	28600
2004-06-02	19.13	19.18	19.06	19.10	22000
2004-06-03	18.99	19.12	18.95	19.12	37400
2004-06-04	19.15	19.24	19.05	19.19	38300
2004-06-07	19.24	19.25	19.11	19.20	31600
2004-06-08	19.15	19.23	18.95	19.22	49100
2004-06-09	19.19	19.20	18.90	18.90	32600
2004-06-10	18.80	18.90	18.41	18.45	56300
2004-06-14	18.40	18.40	17.77	17.90	101300
2004-06-15	17.93	17.95	17.67	17.76	80400
2004-06-16	17.75	17.75	17.41	17.58	143300
2004-06-17	17.58	17.75	17.39	17.75	172000
2004-06-18	17.73	17.90	17.68	17.81	151600
2004-06-21	17.83	17.85	17.75	17.77	124900
2004-06-22	17.81	17.81	17.50	17.51	70600
2004-06-23	17.25	17.32	17.19	17.30	360100
2004-06-24	17.28	17.30	17.22	17.22	215300
2004-06-25	17.20	17.22	17.04	17.20	260100
2004-06-28	17.24	17.42	17.24	17.36	187700
2004-06-29	17.36	17.43	17.28	17.39	159200
2004-06-30	17.35	17.42	17.30	17.42	117500
2004-07-01	17.44	17.48	17.34	17.40	154000
2004-07-02	17.40	17.56	17.40	17.47	255400
2004-07-06	17.45	17.45	17.31	17.39	154200
2004-07-07	17.43	17.47	17.40	17.46	144100
2004-07-08	17.42	17.42	17.34	17.39	70900
2004-07-09	17.37	17.38	17.32	17.34	78600
2004-07-12	17.31	17.37	17.22	17.26	41400
2004-07-13	17.34	17.34	17.24	17.24	34600
2004-07-14	17.21	17.29	17.17	17.20	46700
2004-07-15	17.15	17.28	17.15	17.27	72300
2004-07-16	17.35	17.35	17.15	17.19	38100
2004-07-19	17.15	17.20	17.06	17.10	89200
2004-07-20	17.02	17.14	17.00	17.14	53400
2004-07-21	17.11	17.19	16.80	16.83	83200
2004-07-22	16.92	16.95	16.51	16.74	88600
2004-07-23	16.65	16.74	16.58	16.64	48600
2004-07-26	16.55	16.63	16.17	16.17	62500
2004-07-27	16.19	16.59	16.19	16.57	76100
2004-07-28	16.62	16.65	16.51	16.65	45700
2004-07-29	16.70	16.93	16.66	16.90	51100
2004-07-30	16.95	17.00	16.89	16.95	47600
2004-08-02	16.85	17.02	16.76	16.98	65600
2004-08-03	16.90	17.04	16.85	16.95	28600
2004-08-04	16.98	16.98	16.87	16.98	52600
2004-08-05	17.00	17.00	16.70	16.81	39700
2004-08-06	16.75	16.75	16.45	16.47	57300
2004-08-09	16.55	16.59	16.35	16.40	45300
2004-08-10	16.35	16.57	16.35	16.55	53000
2004-08-11	16.53	16.60	16.46	16.60	59800
2004-08-12	16.60	16.74	16.55	16.60	45000
2004-08-13	16.70	16.70	16.50	16.63	45000
2004-08-16	16.62	16.83	16.62	16.80	36400
2004-08-17	16.80	16.96	16.80	16.93	48900
2004-08-18	16.69	16.83	16.37	16.83	69400
2004-08-19	16.77	16.85	16.74	16.81	52800
2004-08-20	16.81	16.92	16.72	16.81	59800
2004-08-23	16.94	16.95	16.81	16.87	38000
2004-08-24	16.81	16.95	16.81	16.93	49900
2004-08-25	16.95	17.07	16.84	17.02	55500
2004-08-26	17.13	17.29	17.04	17.19	123300
2004-08-27	17.19	17.39	17.19	17.37	58200
2004-08-30	17.37	17.40	17.22	17.30	52400
2004-08-31	17.33	17.33	17.22	17.29	34800
2004-09-01	17.25	17.42	17.25	17.42	36700
2004-09-02	17.42	17.53	17.42	17.53	53800
2004-09-03	17.55	17.60	17.50	17.53	38100
2004-09-07	17.53	17.69	17.51	17.64	47200
2004-09-08	17.64	17.65	17.50	17.60	41700
2004-09-09	17.53	17.65	17.53	17.60	46900
2004-09-10	17.60	17.68	17.51	17.65	39300
2004-09-13	17.74	17.77	17.57	17.69	56400
2004-09-14	17.73	17.78	17.64	17.77	54600
2004-09-15	17.75	17.75	17.65	17.70	39700
2004-09-16	17.77	17.80	17.70	17.77	36700
2004-09-17	17.77	17.86	17.73	17.82	68600
2004-09-20	17.89	17.99	17.84	17.93	44000
2004-09-21	17.93	18.00	17.89	17.98	46300
2004-09-22	17.99	17.99	17.80	17.84	43000
2004-09-23	17.85	18.00	17.85	17.91	51400
2004-09-24	17.98	18.30	17.95	18.07	67100
2004-09-27	18.03	18.06	17.95	18.05	69100
2004-09-28	18.04	18.29	17.96	18.24	50700
2004-09-29	18.20	18.29	18.12	18.19	55900
2004-09-30	18.15	18.20	18.04	18.11	33700
2004-10-01	18.16	18.20	18.07	18.13	32300
2004-10-04	18.10	18.21	18.06	18.11	44300
2004-10-05	18.21	18.21	18.02	18.09	43200
2004-10-06	18.07	18.20	18.04	18.11	32500
2004-10-07	18.16	18.19	17.89	17.94	63000
2004-10-08	17.87	18.00	17.58	17.72	49300
2004-10-11	17.85	17.85	17.51	17.62	54200
2004-10-12	17.57	17.58	17.15	17.51	76900
2004-10-13	17.58	17.68	17.51	17.53	38900
2004-10-14	17.58	17.68	17.52	17.65	38600
2004-10-15	17.75	17.80	17.56	17.57	40600
2004-10-18	17.44	17.75	17.35	17.58	41000
2004-10-19	17.65	17.90	17.64	17.71	38200
2004-10-20	17.75	17.98	17.69	17.74	30600
2004-10-21	17.93	17.94	17.70	17.94	36800
2004-10-22	17.94	18.00	17.75	18.00	41700
2004-10-25	17.98	17.98	17.39	17.67	67400
2004-10-26	17.80	17.84	17.45	17.84	52300
2004-10-27	17.62	18.00	17.62	18.00	32300
2004-10-28	18.05	18.05	17.85	17.90	25100
2004-10-29	17.97	18.07	17.74	18.02	41800
2004-11-01	18.10	18.10	17.62	17.72	35100
2004-11-02	17.84	18.05	17.84	17.85	33900
2004-11-03	18.06	18.24	17.95	18.20	74100
2004-11-04	18.26	18.35	18.16	18.28	50100
2004-11-05	18.32	18.33	17.94	18.29	37900
2004-11-08	18.28	18.30	18.16	18.24	48300
2004-11-09	18.22	18.38	18.14	18.38	59800
2004-11-10	18.39	18.49	18.33	18.43	44300
2004-11-11	18.46	18.50	18.35	18.47	55300
2004-11-12	18.49	18.50	18.40	18.48	42400
2004-11-15	18.46	18.80	18.46	18.70	87500
2004-11-16	18.62	18.87	18.53	18.78	75300
2004-11-17	18.80	18.99	18.80	18.94	82400
2004-11-18	18.75	18.80	18.65	18.67	72200
2004-11-19	18.62	18.62	18.34	18.60	66100
2004-11-22	18.53	18.54	18.14	18.30	38800
2004-11-23	18.20	18.44	17.96	18.35	51000
2004-11-24	18.46	18.47	18.20	18.47	39000
2004-11-26	18.27	18.37	18.22	18.37	25900
2004-11-29	18.12	18.40	18.06	18.15	40700
2004-11-30	18.03	18.18	18.03	18.08	34100
2004-12-01	18.10	18.39	18.06	18.35	38700
2004-12-02	18.35	18.48	18.16	18.18	41500
2004-12-03	18.18	18.34	18.11	18.29	30000
2004-12-06	18.20	18.26	18.01	18.04	32700
2004-12-07	18.15	18.15	17.95	18.00	38600
2004-12-08	18.00	18.14	17.86	18.14	50200
2004-12-09	18.13	18.14	17.81	17.91	45600
2004-12-10	17.91	18.14	17.77	18.10	38800
2004-12-13	18.06	18.15	17.92	18.15	76000
2004-12-14	18.09	18.15	17.98	18.11	52000
2004-12-15	18.11	18.26	18.02	18.26	60600
2004-12-16	18.25	18.27	18.12	18.14	63800
2004-12-17	18.06	18.13	17.78	17.88	39900
2004-12-20	17.88	18.05	17.80	17.99	51800
2004-12-21	17.95	18.09	17.95	18.07	53100
2004-12-22	18.05	18.35	18.02	18.10	94800
2004-12-23	17.95	18.10	17.95	18.10	90300
2004-12-27	18.05	18.09	17.92	18.06	45600
2004-12-28	18.04	18.06	17.87	17.98	60300
2004-12-29	17.98	18.00	17.92	17.98	44100
2004-12-30	17.99	18.00	17.90	17.98	75500
2004-12-31	17.99	18.29	17.96	18.28	49200
2005-01-03	18.38	18.41	18.28	18.38	53800
2005-01-04	18.42	18.48	18.21	18.22	53300
2005-01-05	18.25	18.28	18.17	18.28	40000
2005-01-06	18.24	18.48	18.23	18.45	47400
2005-01-07	18.40	18.68	18.38	18.68	90000
2005-01-10	18.74	18.90	18.60	18.67	62400
2005-01-11	18.70	18.72	18.40	18.45	67600
2005-01-12	18.45	18.47	18.20	18.30	52100
2005-01-13	18.36	18.42	18.30	18.34	38300
2005-01-14	18.31	18.40	18.28	18.37	24600
2005-01-18	18.36	18.53	18.34	18.47	55700
2005-01-19	18.55	18.59	18.37	18.39	42400
2005-01-20	18.36	18.45	18.25	18.31	38600
2005-01-21	18.30	18.34	18.17	18.23	37600
2005-01-24	18.24	18.25	18.00	18.01	40500
2005-01-25	17.87	17.98	17.76	17.95	57000
2005-01-26	17.91	18.02	17.84	17.99	48300
2005-01-27	17.99	18.16	17.85	17.89	76200
2005-01-28	17.85	17.95	17.76	17.94	44400
2005-01-31	17.84	17.92	17.75	17.84	56400
2005-02-01	17.80	17.90	17.78	17.88	57000
2005-02-02	17.83	17.99	17.83	17.91	55900
2005-02-03	17.93	17.98	17.86	17.91	31300
2005-02-04	17.89	18.15	17.84	18.14	62600
2005-02-07	18.07	18.28	18.06	18.28	53100
2005-02-08	18.34	18.42	18.28	18.41	64000
2005-02-09	18.36	18.40	18.23	18.31	43000
2005-02-10	18.31	18.31	18.22	18.27	32700
2005-02-11	18.21	18.34	18.10	18.33	46700
2005-02-14	18.34	18.37	18.23	18.36	41100
2005-02-15	18.36	18.38	18.25	18.34	44000
2005-02-16	18.37	18.39	18.28	18.35	63800
2005-02-17	18.15	18.15	17.69	17.80	79800
2005-02-18	17.81	17.83	17.25	17.40	78200
2005-02-22	17.54	17.75	17.30	17.41	81900
2005-02-23	17.41	17.59	17.39	17.51	37900
2005-02-24	17.46	17.55	17.39	17.55	46700
2005-02-25	17.65	17.77	17.55	17.72	41200
2005-02-28	17.67	17.67	17.31	17.42	62700
2005-03-01	17.49	17.67	17.46	17.64	40800
2005-03-02	17.47	17.83	17.47	17.72	54100
2005-03-03	17.80	17.80	17.52	17.65	43800
2005-03-04	17.64	17.72	17.40	17.44	47300
2005-03-07	17.41	17.45	17.31	17.39	78500
2005-03-08	17.39	17.44	17.25	17.33	57900
2005-03-09	17.35	17.35	16.91	16.96	59700
2005-03-10	16.91	17.05	16.55	16.71	76800
2005-03-11	16.77	16.96	16.62	16.71	47800
2005-03-14	16.75	16.83	16.44	16.82	79800
2005-03-15	16.86	16.98	16.82	16.88	65800
2005-03-16	16.87	16.89	16.68	16.77	63900
2005-03-17	16.75	16.79	16.65	16.74	50700
2005-03-18	16.70	16.80	16.31	16.43	64100
2005-03-21	16.34	16.42	16.21	16.40	62500
2005-03-22	16.35	16.63	16.27	16.50	43100
2005-03-23	16.32	16.48	16.21	16.37	74600
2005-03-24	16.36	16.46	16.20	16.26	53700
2005-03-28	16.37	16.40	16.17	16.18	37800
2005-03-29	16.23	16.60	16.23	16.26	49300
2005-03-30	16.20	16.40	16.20	16.38	55100
2005-03-31	16.50	16.50	16.09	16.26	53100
2005-04-01	16.30	16.39	16.26	16.30	60800
2005-04-04	16.10	16.38	16.09	16.25	40900
2005-04-05	16.19	16.29	16.01	16.25	101100
2005-04-06	16.30	16.43	16.27	16.43	40100
2005-04-07	16.39	16.55	16.39	16.52	58400
2005-04-08	16.54	16.57	16.45	16.48	40200
2005-04-11	16.49	16.60	16.36	16.52	39900
2005-04-12	16.56	16.56	16.23	16.53	61800
2005-04-13	16.53	16.62	16.45	16.57	42700
2005-04-14	16.60	16.60	16.44	16.46	24500
2005-04-15	16.51	16.84	16.46	16.74	73300
2005-04-18	16.70	16.85	16.64	16.80	78100
2005-04-19	16.85	17.00	16.85	16.95	52300
2005-04-20	16.99	17.02	16.87	16.88	47200
2005-04-21	16.95	17.10	16.91	17.09	40100
2005-04-22	17.02	17.11	17.02	17.09	35400
2005-04-25	17.13	17.14	17.00	17.11	28000
2005-04-26	17.15	17.25	17.12	17.20	27100
2005-04-27	17.20	17.20	16.93	16.93	41400
2005-04-28	16.86	17.07	16.82	16.93	35700
2005-04-29	16.81	17.03	16.81	17.03	31800
2005-05-02	16.90	17.01	16.85	16.98	38100
2005-05-03	17.00	17.14	16.85	16.94	41900
2005-05-04	17.10	17.14	16.94	17.14	38500
2005-05-05	17.15	17.23	17.14	17.20	28300
2005-05-06	17.24	17.34	17.19	17.34	24900
2005-05-09	17.20	17.37	17.20	17.35	44600
2005-05-10	17.32	17.40	17.27	17.39	36900
2005-05-11	17.30	17.59	17.30	17.59	51500
2005-05-12	17.60	17.61	17.39	17.54	53300
2005-05-13	17.63	17.66	17.50	17.53	49100
2005-05-16	17.47	17.68	17.40	17.68	31700
2005-05-17	17.70	17.73	17.55	17.69	59000
2005-05-18	17.61	17.98	17.61	17.93	58800
2005-05-19	17.95	18.15	17.90	18.04	55200
2005-05-20	18.01	18.01	17.80	17.95	62700
2005-05-23	17.99	18.15	17.97	18.04	69200
2005-05-24	17.65	17.88	17.50	17.82	61900
2005-05-25	17.86	17.86	17.68	17.69	36800
2005-05-26	17.72	17.77	17.65	17.72	29900
2005-05-27	17.66	17.70	17.56	17.69	38800
2005-05-31	17.60	17.70	17.55	17.67	39600
2005-06-01	17.70	17.78	17.60	17.76	34700
2005-06-02	17.79	17.90	17.69	17.85	43600
2005-06-03	17.85	17.92	17.73	17.79	56500
2005-06-06	17.78	17.80	17.65	17.72	31100
2005-06-07	17.74	17.77	17.67	17.73	33100
2005-06-08	17.71	17.80	17.60	17.70	24000
2005-06-09	17.66	17.66	17.32	17.48	49400
2005-06-10	17.28	17.55	17.22	17.55	33700
2005-06-13	17.52	17.80	17.52	17.61	45400
2005-06-14	17.70	17.72	17.59	17.60	19100
2005-06-15	17.65	17.65	17.56	17.60	30200
2005-06-16	17.55	17.70	17.47	17.62	44800
2005-06-17	17.52	17.65	17.52	17.65	31600
2005-06-20	17.65	17.79	17.51	17.72	50900
2005-06-21	17.70	17.79	17.64	17.75	23300
2005-06-22	17.78	17.80	17.72	17.76	42000
2005-06-23	17.80	17.84	17.70	17.78	41900
2005-06-24	17.73	17.78	17.48	17.65	68800
2005-06-27	17.60	17.80	17.60	17.75	32700
2005-06-28	17.80	17.89	17.69	17.80	62500
2005-06-29	17.84	17.86	17.63	17.69	35500
2005-06-30	17.73	17.83	17.60	17.60	51300
2005-07-01	17.59	17.80	17.59	17.74	37800
2005-07-05	17.75	17.78	17.52	17.65	31700
2005-07-06	17.64	17.70	17.53	17.60	40500
2005-07-07	17.60	17.70	17.51	17.70	55700
2005-07-08	17.70	17.88	17.63	17.87	42200
2005-07-11	17.93	18.11	17.91	18.11	51600
2005-07-12	18.12	18.35	18.12	18.30	71700
2005-07-13	18.31	18.52	18.30	18.52	34200
2005-07-14	18.52	18.52	18.31	18.39	52400
2005-07-15	18.40	18.52	18.33	18.44	42400
2005-07-18	18.41	18.50	18.33	18.47	37200
2005-07-19	18.50	18.57	18.42	18.57	39200
2005-07-20	18.54	19.14	18.54	18.92	80800
2005-07-21	19.10	19.12	18.86	19.07	87100
2005-07-22	19.10	19.19	18.90	19.04	55100
2005-07-25	18.95	19.00	18.89	18.90	29100
2005-07-26	18.89	19.17	18.81	19.12	39400
2005-07-27	19.13	19.14	18.91	18.96	45400
2005-07-28	18.94	19.14	18.92	19.03	38600
2005-07-29	18.98	19.00	18.92	18.93	25300
2005-08-01	19.10	19.26	18.93	19.07	41900
2005-08-02	18.99	19.10	18.99	19.06	36100
2005-08-03	19.16	19.48	19.06	19.24	68800
2005-08-04	19.35	19.40	19.07	19.18	46600
2005-08-05	19.07	19.08	18.70	18.80	49200
2005-08-08	18.85	18.85	18.43	18.50	45600
2005-08-09	18.55	19.00	18.50	18.85	55600
2005-08-10	18.73	18.95	18.70	18.82	26100
2005-08-11	18.88	19.00	18.78	19.00	29900
2005-08-12	19.00	19.03	18.86	18.96	41600
2005-08-15	18.93	19.01	18.90	19.01	36700
2005-08-16	19.06	19.10	18.93	19.08	28200
2005-08-17	19.02	19.09	18.91	18.91	21900
2005-08-18	18.55	18.60	18.30	18.59	38300
2005-08-19	18.50	18.89	18.46	18.80	36200
2005-08-22	18.80	18.80	18.50	18.50	37400
2005-08-23	18.45	18.74	18.42	18.57	33700
2005-08-24	18.65	18.90	18.55	18.62	29200
2005-08-25	18.64	18.85	18.46	18.80	18800
2005-08-26	18.84	18.85	18.65	18.77	19000
2005-08-29	18.75	18.75	18.50	18.60	33800
2005-08-30	18.73	18.75	18.51	18.66	21100
2005-08-31	18.62	18.67	18.51	18.65	37600
2005-09-01	18.65	18.75	18.57	18.66	34700
2005-09-02	18.70	18.87	18.65	18.74	16800
2005-09-06	18.75	19.00	18.75	19.00	33200
2005-09-07	19.00	19.30	18.90	19.05	37700
2005-09-08	19.12	19.30	19.01	19.10	41100
2005-09-09	19.22	19.45	19.15	19.43	36100
2005-09-12	19.40	19.48	19.15	19.39	37200
2005-09-13	19.35	19.41	19.05	19.09	39500
2005-09-14	19.05	19.05	18.82	18.99	29500
2005-09-15	18.95	18.95	18.76	18.89	32400
2005-09-16	18.95	19.00	18.85	18.99	50400
2005-09-19	19.00	19.00	18.80	18.91	34700
2005-09-20	18.97	19.01	18.90	18.91	28000
2005-09-21	18.85	19.19	18.85	18.98	42200
2005-09-22	18.92	19.03	18.75	18.81	32600
2005-09-23	18.78	18.86	18.70	18.75	25000
2005-09-26	18.62	18.80	18.50	18.59	44300
2005-09-27	18.71	18.79	18.50	18.70	23300
2005-09-28	18.75	18.75	18.52	18.53	16000
2005-09-29	18.56	18.60	18.42	18.48	40900
2005-09-30	18.53	18.73	18.50	18.64	29000
2005-10-03	18.63	18.79	18.57	18.60	30400
2005-10-04	18.60	18.97	18.57	18.70	38100
2005-10-05	18.62	18.62	18.20	18.35	55000
2005-10-06	18.30	18.32	17.90	17.92	61700
2005-10-07	17.82	17.99	17.81	17.90	59600
2005-10-10	17.80	17.95	17.68	17.68	35500
2005-10-11	17.72	17.83	17.60	17.74	26100
2005-10-12	17.70	17.76	17.50	17.63	41100
2005-10-13	17.55	17.72	17.50	17.60	34100
2005-10-14	17.60	17.81	17.60	17.80	30400
2005-10-17	17.85	17.85	17.56	17.60	35100
2005-10-18	17.53	17.92	17.53	17.79	34100
2005-10-19	17.80	17.90	17.65	17.81	21000
2005-10-20	17.85	17.90	17.44	17.47	45000
2005-10-21	17.58	17.66	17.52	17.59	69900
2005-10-24	17.50	17.96	17.50	17.94	34800
2005-10-25	17.69	17.97	17.67	17.86	33200
2005-10-26	17.90	17.99	17.72	17.78	26100
2005-10-27	17.83	17.83	17.65	17.75	26800
2005-10-28	17.80	17.83	17.66	17.78	17300
2005-10-31	17.81	18.02	17.77	17.97	21200
2005-11-01	18.05	18.05	17.73	17.84	45500
2005-11-02	17.80	17.99	17.80	17.86	29900
2005-11-03	17.90	18.14	17.86	17.89	47800
2005-11-04	17.86	18.09	17.86	18.08	38400
2005-11-07	18.12	18.14	18.01	18.10	15300
2005-11-08	18.20	18.20	18.00	18.01	27300
2005-11-09	18.07	18.22	17.94	18.20	41900
2005-11-10	18.30	18.30	18.15	18.27	28600
2005-11-11	18.24	18.36	18.20	18.35	27400
2005-11-14	18.36	18.45	18.22	18.25	53800
2005-11-15	18.30	18.40	18.26	18.29	34800
2005-11-16	18.35	18.45	18.25	18.45	47700
2005-11-17	17.95	18.30	17.76	18.00	68700
2005-11-18	17.99	18.15	17.99	18.08	38300
2005-11-21	18.00	18.40	17.95	18.00	59700
2005-11-22	18.10	18.13	18.00	18.04	44000
2005-11-23	18.01	18.18	18.00	18.11	32600
2005-11-25	18.17	18.17	18.07	18.11	9900
2005-11-28	18.01	18.11	17.90	18.04	41900
2005-11-29	18.04	18.16	18.00	18.04	33900
2005-11-30	18.05	18.13	17.96	18.01	36100
2005-12-01	18.14	18.14	17.98	18.02	31100
2005-12-02	18.03	18.10	18.00	18.01	42200
2005-12-05	18.04	18.04	17.83	17.85	64800
2005-12-06	17.86	17.97	17.85	17.85	31200
2005-12-07	17.85	17.88	17.75	17.88	39500
2005-12-08	17.95	18.00	17.85	17.93	27400
2005-12-09	17.81	17.93	17.77	17.85	40700
2005-12-12	17.81	17.87	17.67	17.80	62900
2005-12-13	17.80	17.97	17.75	17.89	26400
2005-12-14	17.89	18.07	17.81	18.05	43800
2005-12-15	18.09	18.10	18.00	18.05	34800
2005-12-16	18.00	18.05	17.75	17.82	38300
2005-12-19	17.89	18.00	17.60	17.73	46900
2005-12-20	17.57	17.65	17.37	17.65	69600
2005-12-21	17.72	17.73	17.56	17.60	39900
2005-12-22	17.69	17.76	17.58	17.76	56800
2005-12-23	17.82	17.91	17.76	17.89	22600
2005-12-27	17.86	18.00	17.70	17.89	56800
2005-12-28	17.95	17.98	17.65	17.77	43500
2005-12-29	17.78	17.98	17.75	17.98	34800
2005-12-30	18.00	18.00	17.80	17.93	54200
2006-01-03	17.94	17.94	17.71	17.85	82800
2006-01-04	17.87	17.88	17.71	17.78	75900
2006-01-05	17.79	17.87	17.72	17.82	42900
2006-01-06	17.88	18.11	17.83	18.05	31000
2006-01-09	18.11	18.31	18.11	18.26	51500
2006-01-10	18.31	18.45	18.12	18.40	45100
2006-01-11	18.41	18.41	18.23	18.30	32400
2006-01-12	18.38	18.39	18.22	18.39	51700
2006-01-13	18.48	18.64	18.40	18.53	54200
2006-01-17	18.53	18.63	18.43	18.51	33000
2006-01-18	18.42	18.54	18.30	18.51	37000
2006-01-19	18.45	18.89	18.45	18.84	47800
2006-01-20	18.75	18.84	18.47	18.55	20500
2006-01-23	18.55	18.56	18.25	18.55	44100
2006-01-24	18.52	18.64	18.50	18.57	38100
2006-01-25	18.66	18.75	18.51	18.73	32000
2006-01-26	18.77	18.79	18.56	18.76	52100
2006-01-27	18.78	18.99	18.66	18.90	41900
2006-01-30	18.71	18.95	18.66	18.67	29400
2006-01-31	18.66	18.87	18.61	18.87	27400
2006-02-01	18.87	18.96	18.72	18.96	33800
2006-02-02	18.93	18.95	18.62	18.71	29500
2006-02-03	18.67	18.83	18.60	18.80	32600
2006-02-06	18.80	18.94	18.80	18.84	13500
2006-02-07	18.83	18.84	18.71	18.83	32400
2006-02-08	18.86	18.95	18.73	18.73	34700
2006-02-09	18.70	18.85	18.60	18.79	46900
2006-02-10	18.85	19.00	18.52	18.80	40700
2006-02-13	18.80	18.80	18.65	18.71	25300
2006-02-14	18.78	18.99	18.65	18.96	36400
2006-02-15	19.00	19.00	18.81	18.99	41200
2006-02-16	18.77	18.90	18.53	18.75	34900
2006-02-17	18.78	18.86	18.72	18.80	68100
2006-02-21	18.77	18.90	18.71	18.89	29000
2006-02-22	18.93	18.94	18.70	18.94	29400
2006-02-23	18.94	18.94	18.65	18.72	45700
2006-02-24	18.62	18.83	18.58	18.74	81500
2006-02-27	18.72	18.90	18.72	18.90	73600
2006-02-28	18.94	18.94	18.31	18.60	51800
2006-03-01	18.68	18.75	18.60	18.73	74900
2006-03-02	18.74	18.75	18.60	18.67	30700
2006-03-03	18.73	18.75	18.55	18.70	44300
2006-03-06	18.55	18.60	18.45	18.48	42800
2006-03-07	18.63	18.67	18.26	18.44	51100
2006-03-08	18.47	18.67	18.43	18.67	21800
2006-03-09	18.74	18.75	18.45	18.49	27400
2006-03-10	18.59	18.75	18.51	18.51	16700
2006-03-13	18.58	18.75	18.54	18.64	27800
2006-03-14	18.58	18.68	18.45	18.55	27400
2006-03-15	18.70	18.75	18.55	18.75	20400
2006-03-16	18.78	18.94	18.67	18.81	45200
2006-03-17	18.84	18.95	18.70	18.95	23600
2006-03-20	18.97	18.97	18.67	18.91	46600
2006-03-21	18.93	18.93	18.55	18.89	43300
2006-03-22	18.87	18.87	18.53	18.65	49100
2006-03-23	18.65	18.72	18.51	18.68	21000
2006-03-24	18.68	18.95	18.50	18.95	50600
2006-03-27	18.96	18.96	18.69	18.80	33800
2006-03-28	18.80	18.80	18.50	18.68	31900
2006-03-29	18.75	18.92	18.62	18.87	28000
2006-03-30	18.92	18.95	18.65	18.76	27100
2006-03-31	18.90	18.93	18.74	18.75	47800
2006-04-03	18.79	18.93	18.49	18.50	59500
2006-04-04	18.94	18.97	18.80	18.90	151600
2006-04-05	18.90	18.94	18.80	18.88	85400
2006-04-06	18.80	18.90	18.71	18.82	53800
2006-04-07	18.82	18.85	18.72	18.77	39100
2006-04-10	18.86	18.89	18.60	18.75	59200
2006-04-11	18.80	18.80	18.60	18.69	26500
2006-04-12	18.79	18.80	18.50	18.60	42400
2006-04-13	18.75	18.75	18.50	18.65	38200
2006-04-17	18.62	18.65	18.35	18.39	40100
2006-04-18	18.55	18.58	18.26	18.54	46600
2006-04-19	18.58	18.90	18.25	18.90	51900
2006-04-20	18.95	18.95	18.66	18.80	49100
2006-04-21	18.80	18.85	18.55	18.79	32400
2006-04-24	18.79	18.81	18.65	18.81	32300
2006-04-25	18.79	18.79	18.35	18.50	27100
2006-04-26	18.55	18.80	18.29	18.45	30100
2006-04-27	18.58	18.60	18.32	18.42	29400
2006-04-28	18.62	18.76	18.54	18.70	33400
2006-05-01	18.75	18.80	18.25	18.44	46100
2006-05-02	18.44	18.45	18.00	18.44	39500
2006-05-03	18.35	18.35	17.90	18.02	59800
2006-05-04	18.03	18.03	17.65	17.85	63500
2006-05-05	17.82	18.02	17.67	17.95	65200
2006-05-08	17.97	17.97	17.69	17.80	61000
2006-05-09	17.80	17.82	17.48	17.64	46400
2006-05-10	17.64	17.73	17.50	17.72	49200
2006-05-11	17.73	17.73	17.02	17.04	84900
2006-05-12	17.06	17.15	16.70	17.00	105000
2006-05-15	17.03	17.19	16.96	17.08	42100
2006-05-16	17.18	17.24	17.09	17.20	55400
2006-05-17	17.11	17.23	16.95	17.11	62100
2006-05-18	17.19	17.24	17.05	17.24	33800
2006-05-19	17.34	17.44	17.09	17.42	32200
2006-05-22	17.20	17.30	17.00	17.01	35900
2006-05-23	17.00	17.20	16.75	16.99	40600
2006-05-24	17.15	17.15	16.68	16.90	36900
2006-05-25	16.83	17.07	16.60	17.07	62500
2006-05-26	17.00	17.60	16.96	17.59	36900
2006-05-30	17.68	17.76	17.20	17.51	47400
2006-05-31	17.57	17.70	17.35	17.70	38400
2006-06-01	17.73	17.73	17.49	17.72	29300
2006-06-02	17.92	17.99	17.75	17.99	44900
2006-06-05	17.91	17.99	17.65	17.75	30600
2006-06-06	17.95	17.95	17.35	17.50	45200
2006-06-07	17.11	17.26	16.76	16.97	38600
2006-06-08	16.91	16.95	16.57	16.90	36500
2006-06-09	16.90	17.00	16.81	16.97	28400
2006-06-12	16.99	16.99	16.47	16.55	38300
2006-06-13	16.62	16.62	16.05	16.35	65300
2006-06-14	16.33	16.89	16.33	16.62	53000
2006-06-15	16.52	16.99	16.42	16.99	32800
2006-06-16	16.85	16.99	16.70	16.85	23100
2006-06-19	16.97	17.00	16.47	16.60	33000
2006-06-20	16.59	16.75	16.53	16.71	46400
2006-06-21	16.86	16.86	16.51	16.67	43700
2006-06-22	16.52	16.68	16.52	16.55	29900
2006-06-23	16.55	16.70	16.55	16.67	31600
2006-06-26	16.57	16.70	16.53	16.53	31500
2006-06-27	16.62	16.85	16.53	16.80	85300
2006-06-28	16.70	16.80	16.51	16.71	33600
2006-06-29	16.57	16.88	16.50	16.88	73500
2006-06-30	16.98	17.13	16.80	16.97	37200
2006-07-03	16.90	17.44	16.90	17.44	25200
2006-07-05	17.60	17.63	16.90	17.03	41900
2006-07-06	16.95	17.11	16.80	17.11	30800
2006-07-07	17.01	17.09	16.80	17.09	31800
2006-07-10	17.05	17.05	16.82	16.90	32600
2006-07-11	16.98	16.99	16.76	16.77	25900
2006-07-12	16.97	17.00	16.75	16.75	42200
2006-07-13	16.75	16.75	16.10	16.37	242500
2006-07-14	16.32	16.37	16.05	16.10	102200
2006-07-17	16.06	16.06	15.25	15.46	209200
2006-07-18	15.47	15.57	15.24	15.28	125400
2006-07-19	15.32	15.49	15.27	15.47	568400
2006-07-20	15.56	15.85	15.44	15.50	77500
2006-07-21	15.48	15.56	15.33	15.42	42900
2006-07-24	15.52	15.67	15.50	15.60	66900
2006-07-25	15.75	16.00	15.61	15.87	85900
2006-07-26	15.93	16.10	15.85	16.04	50700
2006-07-27	16.00	16.04	15.65	15.88	46300
2006-07-28	15.83	16.12	15.73	16.12	75900
2006-07-31	16.20	16.20	15.87	16.01	72600
2006-08-01	15.95	16.08	15.81	15.86	38300
2006-08-02	15.95	16.16	15.94	16.10	49100
2006-08-03	16.03	16.45	15.90	16.25	63200
2006-08-04	16.40	16.50	16.05	16.29	74000
2006-08-07	16.35	16.49	16.20	16.41	75100
2006-08-08	16.50	16.80	16.40	16.59	63000
2006-08-09	16.50	16.77	16.42	16.60	55000
2006-08-10	16.51	16.66	16.46	16.56	53300
2006-08-11	16.60	16.69	16.32	16.38	56200
2006-08-14	16.30	16.51	16.30	16.45	43900
2006-08-15	16.50	16.70	16.40	16.65	54900
2006-08-16	16.45	16.74	16.40	16.63	90800
2006-08-17	16.57	16.97	16.57	16.75	76200
2006-08-18	16.75	16.82	16.64	16.74	32600
2006-08-21	16.69	16.86	16.69	16.75	44700
2006-08-22	16.77	16.85	16.70	16.84	40900
2006-08-23	16.84	16.98	16.80	16.97	30600
2006-08-24	16.92	17.15	16.91	17.15	43300
2006-08-25	17.15	17.25	17.07	17.08	42500
2006-08-28	17.11	17.12	16.97	16.99	41100
2006-08-29	17.05	17.10	16.90	17.02	37600
2006-08-30	17.06	17.19	17.02	17.15	46900
2006-08-31	17.19	17.29	17.13	17.28	39600
2006-09-01	17.29	17.33	17.28	17.33	40000
2006-09-05	17.30	17.37	17.27	17.34	51700
2006-09-06	16.97	17.10	16.58	16.79	83200
2006-09-07	16.61	16.69	16.47	16.50	34000
2006-09-08	16.50	16.85	16.32	16.85	60400
2006-09-11	16.80	16.80	16.49	16.57	71800
2006-09-12	16.55	16.69	16.51	16.69	30000
2006-09-13	16.55	16.61	16.36	16.57	55600
2006-09-14	16.55	16.59	16.47	16.57	23900
2006-09-15	16.55	16.59	16.52	16.53	26200
2006-09-18	16.56	16.59	16.52	16.58	46900
2006-09-19	16.54	16.59	16.50	16.57	46200
2006-09-20	16.55	16.73	16.53	16.71	61900
2006-09-21	16.74	16.74	16.60	16.70	33400
2006-09-22	16.65	16.65	16.28	16.44	45100
2006-09-25	16.43	16.50	16.22	16.41	56200
2006-09-26	16.30	16.44	16.29	16.44	44600
2006-09-27	16.45	16.48	16.37	16.43	84300
2006-09-28	16.45	16.66	16.45	16.66	62700
2006-09-29	16.63	16.84	16.63	16.74	45500
2006-10-02	16.69	16.88	16.69	16.75	35300
2006-10-03	16.70	16.79	16.63	16.71	33300
2006-10-04	16.73	16.85	16.61	16.78	68100
2006-10-05	16.71	17.04	16.71	17.04	81300
2006-10-06	16.98	17.02	16.85	16.91	58400
2006-10-09	16.92	16.93	16.85	16.88	26100
2006-10-10	16.91	16.97	16.87	16.90	35600
2006-10-11	16.84	17.01	16.77	16.98	74600
2006-10-12	16.99	17.10	16.97	17.03	43100
2006-10-13	17.03	17.22	17.03	17.20	50100
2006-10-16	17.11	17.25	17.06	17.20	63200
2006-10-17	17.18	17.27	17.07	17.21	31100
2006-10-18	17.21	17.35	17.21	17.33	50900
2006-10-19	17.30	17.33	17.17	17.19	45400
2006-10-20	17.23	17.32	17.18	17.29	35300
2006-10-23	17.28	17.39	17.21	17.32	48800
2006-10-24	17.27	17.32	17.22	17.22	45700
2006-10-25	17.10	17.18	17.02	17.08	78300
2006-10-26	17.08	17.23	17.06	17.09	62400
2006-10-27	17.09	17.16	17.07	17.07	38900
2006-10-30	17.08	17.08	16.82	16.82	42100
2006-10-31	16.85	17.07	16.80	16.92	64600
2006-11-01	16.89	16.95	16.71	16.71	43300
2006-11-02	16.69	16.71	16.52	16.55	45700
2006-11-03	16.57	16.63	16.50	16.56	45300
2006-11-06	16.51	16.67	16.51	16.60	74200
2006-11-07	16.50	16.72	16.50	16.56	88500
2006-11-08	16.51	16.53	16.34	16.41	91500
2006-11-09	16.35	16.35	15.87	16.10	148600
2006-11-10	16.10	16.25	16.09	16.23	63000
2006-11-13	16.30	16.50	16.30	16.35	95100
2006-11-14	16.34	16.45	16.20	16.43	66700
2006-11-15	16.50	16.67	16.50	16.62	73400
2006-11-16	16.55	16.85	16.55	16.79	76200
2006-11-17	16.46	16.55	16.39	16.48	43600
2006-11-20	16.62	16.66	16.36	16.66	69100
2006-11-21	16.50	16.73	16.50	16.70	73600
2006-11-22	16.56	16.68	16.50	16.58	53000
2006-11-24	16.50	16.58	16.50	16.57	7500
2006-11-27	16.35	16.44	16.25	16.25	75000
2006-11-28	16.25	16.35	16.25	16.29	72400
2006-11-29	16.30	16.46	16.30	16.45	64400
2006-11-30	16.30	16.48	16.27	16.48	62100
2006-12-01	16.37	16.47	16.33	16.40	42800
2006-12-04	16.33	16.65	16.33	16.53	77000
2006-12-05	16.50	16.73	16.45	16.73	81900
2006-12-06	16.61	16.73	16.60	16.69	59100
2006-12-07	16.65	16.70	16.51	16.68	87500
2006-12-08	16.71	16.80	16.52	16.73	65100
2006-12-11	16.73	16.75	16.58	16.62	82500
2006-12-12	16.58	16.63	16.42	16.54	111900
2006-12-13	16.56	16.57	16.40	16.41	84800
2006-12-14	16.35	16.52	16.31	16.49	104800
2006-12-15	16.45	16.57	16.45	16.53	73400
2006-12-18	16.43	16.49	16.33	16.34	84800
2006-12-19	16.37	16.38	16.25	16.34	60400
2006-12-20	16.28	16.39	16.27	16.33	86400
2006-12-21	16.35	16.40	16.31	16.38	93700
2006-12-22	16.34	16.39	16.24	16.35	74800
2006-12-26	16.33	16.43	16.32	16.42	62200
2006-12-27	16.40	16.49	16.35	16.43	98200
2006-12-28	16.38	16.47	16.35	16.42	123800
2006-12-29	16.55	16.56	16.44	16.47	137400
2007-01-03	16.47	16.50	16.35	16.42	129600
2007-01-04	16.42	16.57	16.39	16.57	90100
2007-01-05	16.57	16.57	16.49	16.51	69800
2007-01-08	16.45	16.58	16.40	16.56	51100
2007-01-09	16.58	16.58	16.50	16.57	48900
2007-01-10	16.55	16.60	16.50	16.60	42300
2007-01-11	16.48	16.95	16.48	16.75	82700
2007-01-12	16.75	17.00	16.75	16.94	74200
2007-01-16	16.97	17.10	16.96	17.08	96000
2007-01-17	16.99	17.29	16.99	17.27	80800
2007-01-18	17.25	17.37	17.22	17.28	84000
2007-01-19	17.22	17.38	17.22	17.32	54100
2007-01-22	17.35	17.54	17.32	17.48	73900
2007-01-23	17.46	17.50	17.35	17.42	59500
2007-01-24	17.45	17.75	17.43	17.69	91100
2007-01-25	17.74	17.75	17.33	17.43	66500
2007-01-26	17.30	17.88	17.21	17.80	145500
2007-01-29	17.77	17.85	17.66	17.80	80600
2007-01-30	17.80	17.85	17.56	17.56	63900
2007-01-31	17.56	17.74	17.55	17.70	49700
2007-02-01	17.60	17.76	17.55	17.75	55600
2007-02-02	17.66	17.79	17.63	17.74	47900
2007-02-05	17.71	17.82	17.60	17.60	73400
2007-02-06	17.60	17.78	17.56	17.78	52400
2007-02-07	17.73	17.80	17.68	17.74	39100
2007-02-08	17.68	17.78	17.62	17.71	43100
2007-02-09	17.65	17.85	17.62	17.67	52600
2007-02-12	17.77	17.89	17.70	17.73	55984
2007-02-13	17.79	17.98	17.79	17.90	53309
2007-02-14	17.95	18.25	17.95	18.17	52918
2007-02-15	18.20	18.30	18.15	18.20	68600
2007-02-16	18.23	18.34	18.20	18.27	49800
2007-02-20	17.85	18.03	17.80	17.90	46300
2007-02-21	17.82	17.95	17.71	17.83	46800
2007-02-22	17.84	17.84	17.65	17.70	47200
2007-02-23	17.77	17.80	17.55	17.70	55600
2007-02-26	17.69	17.78	17.56	17.71	52600
2007-02-27	17.73	17.73	17.02	17.30	77500
2007-02-28	17.30	17.54	17.25	17.30	81400
2007-03-01	17.10	17.23	16.90	17.20	42126
2007-03-02	17.19	17.25	16.96	16.96	49400
2007-03-05	16.60	16.62	16.15	16.44	110100
2007-03-06	16.54	16.84	16.53	16.81	57200
2007-03-07	16.62	16.81	16.62	16.72	50900
2007-03-08	16.75	17.04	16.75	16.94	46900
2007-03-09	16.98	17.00	16.85	16.94	45300
2007-03-12	16.94	16.97	16.79	16.93	31500
2007-03-13	16.89	16.96	16.65	16.68	36700
2007-03-14	16.58	16.71	16.40	16.70	37400
2007-03-15	16.60	16.88	16.60	16.76	56600
2007-03-16	16.74	16.80	16.69	16.77	38500
2007-03-19	16.84	17.07	16.77	17.07	62400
2007-03-20	17.05	17.10	16.90	17.08	53200
2007-03-21	17.12	17.30	17.02	17.29	54500
2007-03-22	17.25	17.34	17.21	17.34	35300
2007-03-23	17.27	17.34	17.15	17.23	55100
2007-03-26	17.38	17.38	17.08	17.15	55200
2007-03-27	17.13	17.18	17.08	17.09	41900
2007-03-28	17.00	17.21	16.75	17.01	81200
2007-03-29	17.01	17.17	16.89	16.92	57800
2007-03-30	16.97	17.15	16.96	17.11	33000
2007-04-02	17.16	17.19	17.04	17.12	47500
2007-04-03	17.15	17.43	17.10	17.20	46400
2007-04-04	17.20	17.34	17.20	17.34	28000
2007-04-05	17.25	17.50	17.24	17.44	54600
2007-04-09	17.44	17.48	17.30	17.39	51400
2007-04-10	17.35	17.44	17.32	17.34	40500
2007-04-11	17.28	17.37	17.14	17.23	48400
2007-04-12	17.23	17.39	17.23	17.39	37900
2007-04-13	17.42	17.55	17.33	17.54	59300
2007-04-16	17.56	17.64	17.53	17.55	67000
2007-04-17	17.55	17.60	17.51	17.54	72300
2007-04-18	17.54	17.60	17.50	17.50	43400
2007-04-19	17.44	17.65	17.34	17.63	60800
2007-04-20	17.63	17.78	17.62	17.72	60100
2007-04-23	17.69	17.79	17.68	17.72	61600
2007-04-24	17.73	17.84	17.71	17.76	48300
2007-04-25	17.78	18.00	17.76	17.92	71800
2007-04-26	17.92	18.00	17.84	17.90	42200
2007-04-27	17.88	17.95	17.81	17.95	35100
2007-04-30	17.92	17.96	17.73	17.74	47600
2007-05-01	17.75	17.80	17.67	17.75	57900
2007-05-02	17.72	17.90	17.68	17.83	65700
2007-05-03	17.90	17.95	17.80	17.93	49500
2007-05-04	17.96	17.98	17.82	17.86	51100
2007-05-07	17.88	17.93	17.82	17.88	29400
2007-05-08	17.85	17.85	17.69	17.76	60800
2007-05-09	17.70	17.85	17.70	17.84	42200
2007-05-10	17.78	17.83	17.60	17.62	47800
2007-05-11	17.57	17.95	17.57	17.90	71500
2007-05-14	17.78	17.81	17.60	17.73	95500
2007-05-15	17.68	17.70	17.51	17.54	54400
2007-05-16	17.59	17.62	17.40	17.53	50100
2007-05-17	17.63	17.72	17.52	17.68	41400
2007-05-18	17.68	17.76	17.43	17.66	35500
2007-05-21	17.62	17.80	17.62	17.77	63200
2007-05-22	17.75	17.85	17.73	17.83	35300
2007-05-23	17.55	17.85	17.48	17.66	118300
2007-05-24	17.60	17.68	17.30	17.35	54300
2007-05-25	17.35	17.56	17.35	17.54	39600
2007-05-29	17.55	17.69	17.49	17.69	60800
2007-05-30	17.65	17.65	17.46	17.60	50300
2007-05-31	17.61	17.84	17.61	17.80	61700
2007-06-01	17.78	18.00	17.78	17.94	55600
2007-06-04	17.94	17.96	17.80	17.83	44100
2007-06-05	17.83	17.83	17.50	17.58	99000
2007-06-06	17.52	17.55	17.26	17.37	72000
2007-06-07	17.27	17.37	17.06	17.15	59400
2007-06-08	17.17	17.50	17.15	17.41	49000
2007-06-11	17.35	17.45	17.16	17.34	80000
2007-06-12	17.26	17.28	17.07	17.10	57225
2007-06-13	17.15	17.38	17.14	17.23	49900
2007-06-14	17.26	17.43	17.23	17.43	71500
2007-06-15	17.50	17.54	17.44	17.49	39500
2007-06-18	17.45	17.45	17.32	17.35	41400
2007-06-19	17.34	17.60	17.31	17.51	65900
2007-06-20	17.45	17.70	17.35	17.42	44900
2007-06-21	17.40	17.41	17.14	17.32	29400
2007-06-22	17.32	17.37	17.16	17.25	36800
2007-06-25	17.25	17.35	17.20	17.21	27600
2007-06-26	17.21	17.30	17.06	17.06	35200
2007-06-27	17.02	17.34	17.01	17.34	39800
2007-06-28	17.24	17.33	17.16	17.33	83500
2007-06-29	17.38	17.46	17.12	17.19	57600
2007-07-02	17.18	17.49	17.11	17.39	64600
2007-07-03	17.05	17.48	17.05	17.30	68700
2007-07-05	17.37	17.40	17.22	17.33	33500
2007-07-06	17.33	17.46	17.30	17.44	42500
2007-07-09	17.34	17.48	17.33	17.41	44800
2007-07-10	17.40	17.40	17.19	17.19	59700
2007-07-11	17.18	17.43	17.18	17.27	33900
2007-07-12	17.22	17.69	17.22	17.52	74700
2007-07-13	17.65	17.67	17.43	17.56	39200
2007-07-16	17.57	17.63	17.35	17.36	38200
2007-07-17	17.28	17.36	17.20	17.25	51800
2007-07-18	17.17	17.22	17.10	17.16	45200
2007-07-19	17.23	17.56	17.23	17.36	46100
2007-07-20	17.26	17.31	17.11	17.11	33400
2007-07-23	17.19	17.24	17.11	17.15	31600
2007-07-24	17.02	17.10	16.95	16.95	49900
2007-07-25	17.08	17.11	16.97	17.08	38900
2007-07-26	16.97	17.01	16.52	16.66	79000
2007-07-27	16.59	16.70	16.50	16.50	54700
2007-07-30	16.55	16.71	16.49	16.60	57000
2007-07-31	16.85	16.85	16.65	16.68	63900
2007-08-01	16.60	16.66	16.48	16.61	39700
2007-08-02	16.71	16.85	16.67	16.85	44000
2007-08-03	16.85	16.90	16.60	16.65	31400
2007-08-06	16.60	16.97	16.54	16.97	78800
2007-08-07	16.99	17.22	16.63	17.20	128700
2007-08-08	17.11	17.65	17.11	17.54	105200
2007-08-09	17.39	17.61	17.36	17.39	52300
2007-08-10	17.10	17.20	16.90	17.07	46200
2007-08-13	17.40	17.40	17.00	17.10	41400
2007-08-14	17.05	17.10	16.62	16.82	47500
2007-08-15	16.70	16.85	16.54	16.54	49900
2007-08-16	16.35	16.36	14.57	16.00	244300
2007-08-17	15.64	16.59	15.64	16.51	118400
2007-08-20	16.75	16.81	16.41	16.73	118700
2007-08-21	16.63	17.26	16.62	17.16	80400
2007-08-22	17.25	17.55	17.16	17.49	69500
2007-08-23	17.58	17.60	17.11	17.19	58700
2007-08-24	17.15	17.39	17.00	17.38	35200
2007-08-27	17.34	17.39	17.00	17.02	49500
2007-08-28	17.02	17.05	16.63	16.69	45200
2007-08-29	16.66	16.99	16.66	16.99	38100
2007-08-30	16.75	17.09	16.75	16.94	40800
2007-08-31	17.09	17.29	17.04	17.21	44400
2007-09-04	17.08	17.53	17.08	17.47	47200
2007-09-05	17.38	17.52	17.38	17.42	28800
2007-09-06	17.38	17.49	17.35	17.47	32800
2007-09-07	17.25	17.30	17.17	17.19	21900
2007-09-10	17.20	17.23	16.80	17.00	36500
2007-09-11	17.12	17.38	17.12	17.28	28700
2007-09-12	17.30	17.40	17.27	17.29	41300
2007-09-13	17.29	17.39	16.94	17.16	53400
2007-09-14	17.08	17.15	17.02	17.12	18900
2007-09-17	17.05	17.08	16.88	16.99	31000
2007-09-18	16.96	17.39	16.93	17.35	37100
2007-09-19	17.37	17.66	17.33	17.47	50600
2007-09-20	17.37	17.44	17.23	17.34	23000
2007-09-21	17.29	17.48	17.29	17.36	40800
2007-09-24	17.42	17.44	17.29	17.30	34500
2007-09-25	17.17	17.32	16.96	17.09	71600
2007-09-26	17.01	17.29	17.01	17.21	35700
2007-09-27	17.25	17.33	17.14	17.28	33100
2007-09-28	17.18	17.30	17.18	17.30	31200
2007-10-01	17.37	17.46	17.35	17.40	56000
2007-10-02	17.43	17.49	17.31	17.34	36400
2007-10-03	17.31	17.49	17.27	17.41	69500
2007-10-04	17.38	17.52	17.34	17.50	42000
2007-10-05	17.49	17.67	17.45	17.61	82500
2007-10-08	17.53	17.58	17.41	17.43	37500
2007-10-09	17.52	17.56	17.33	17.53	53800
2007-10-10	17.50	17.75	17.33	17.65	45700
2007-10-11	17.55	17.82	17.55	17.61	71800
2007-10-12	17.58	17.72	17.57	17.69	38000
2007-10-15	17.69	17.76	17.56	17.57	82500
2007-10-16	17.53	17.56	17.32	17.35	38700
2007-10-17	17.43	17.57	17.35	17.47	39300
2007-10-18	17.32	17.64	17.32	17.60	33600
2007-10-19	17.42	17.61	17.27	17.28	70900
2007-10-22	17.15	17.50	17.05	17.40	52400
2007-10-23	17.48	17.74	17.48	17.68	82700
2007-10-24	17.68	17.73	17.50	17.69	39300
2007-10-25	17.68	17.75	17.50	17.68	43700
2007-10-26	17.61	17.73	17.54	17.70	53500
2007-10-29	17.68	17.75	17.63	17.73	41500
2007-10-30	17.66	17.68	17.54	17.59	29600
2007-10-31	17.55	17.70	17.27	17.63	39900
2007-11-01	17.51	17.57	17.41	17.44	27000
2007-11-02	17.47	17.66	17.32	17.60	35200
2007-11-05	17.19	17.51	17.19	17.46	26904
2007-11-06	17.46	17.58	17.35	17.52	27601
2007-11-07	17.07	17.52	17.07	17.15	36402
2007-11-08	17.00	17.23	17.00	17.14	55901
2007-11-09	17.14	17.20	16.91	16.91	36200
2007-11-12	17.12	17.12	16.80	16.91	26660
2007-11-13	16.86	17.02	16.80	17.02	29027
2007-11-14	17.00	17.20	17.00	17.16	23401
2007-11-15	17.02	17.25	16.96	17.04	40300
2007-11-16	16.94	17.09	16.91	17.01	27901
2007-11-19	16.77	16.77	15.99	16.16	112703
2007-11-20	16.10	16.31	15.89	16.05	52300
2007-11-21	15.74	15.93	15.62	15.76	63401
2007-11-23	16.00	16.00	15.71	16.00	29100
2007-11-26	16.00	16.03	15.35	15.56	50400
2007-11-27	15.51	15.85	15.51	15.83	68700
2007-11-28	16.14	16.31	15.89	16.30	83680
2007-11-29	16.05	16.45	16.05	16.43	49700
2007-11-30	16.43	16.75	16.43	16.52	36002
2007-12-03	16.29	16.50	16.29	16.38	35300
2007-12-04	16.36	16.36	16.21	16.25	59700
2007-12-05	16.32	16.66	16.32	16.53	71600
2007-12-06	16.54	16.89	16.50	16.81	41500
2007-12-07	16.70	16.80	16.67	16.76	38900
2007-12-10	16.77	16.77	16.65	16.73	41900
2007-12-11	16.80	16.84	16.40	16.43	73000
2007-12-12	16.70	16.74	16.33	16.42	52400
2007-12-13	16.34	16.34	16.08	16.29	51300
2007-12-14	16.21	16.35	16.18	16.20	48231
2007-12-17	16.04	16.15	15.87	15.87	73900
2007-12-18	15.87	16.10	15.72	15.97	83200
2007-12-19	15.99	16.13	15.81	15.97	73275
2007-12-20	16.25	16.25	15.91	16.11	71200
2007-12-21	16.08	16.42	16.08	16.28	41900
2007-12-24	16.35	16.49	16.35	16.49	16400
2007-12-26	16.51	16.55	16.38	16.48	42900
2007-12-27	16.47	16.48	16.24	16.25	41103
2007-12-28	16.29	16.32	16.17	16.25	89817
2007-12-31	16.19	16.62	16.18	16.53	89940
2008-01-02	16.50	16.60	16.30	16.48	30150
2008-01-03	16.42	16.67	16.42	16.60	46825
2008-01-04	16.30	16.42	16.19	16.19	88700
2008-01-07	16.30	16.56	16.28	16.45	60437
2008-01-08	16.55	16.75	16.53	16.53	50260
2008-01-09	16.59	17.13	16.57	16.70	46560
2008-01-10	16.75	16.99	16.67	16.98	74507
2008-01-11	16.98	17.10	16.90	17.02	74055
2008-01-14	17.02	17.08	16.97	17.08	60500
2008-01-15	16.89	16.92	16.71	16.74	63096
2008-01-16	16.67	16.98	16.67	16.85	40200
2008-01-17	16.97	16.97	16.71	16.79	54100
2008-01-18	16.73	16.74	16.23	16.32	58308
2008-01-22	15.60	16.06	15.52	15.97	92579
2008-01-23	15.75	16.05	15.35	16.05	123240
2008-01-24	16.23	16.25	16.07	16.21	57224
2008-01-25	16.25	16.47	16.01	16.05	61900
2008-01-28	16.09	16.30	15.75	16.25	40800
2008-01-29	16.35	16.43	16.24	16.40	63250
2008-01-30	16.34	16.46	16.22	16.25	77343
2008-01-31	16.06	16.48	16.05	16.42	60283
2008-02-01	16.39	16.61	16.39	16.61	65966
2008-02-04	16.60	16.65	16.40	16.49	47500
2008-02-05	16.35	16.47	16.22	16.24	54639
2008-02-06	16.30	16.49	16.21	16.22	45700
2008-02-07	16.17	16.34	16.10	16.27	56100
2008-02-08	16.21	16.35	16.19	16.34	52200
2008-02-11	16.40	16.57	16.30	16.49	50700
2008-02-12	16.65	16.69	16.49	16.63	59000
2008-02-13	16.62	16.75	16.46	16.66	43976
2008-02-14	16.70	16.71	16.37	16.37	37300
2008-02-15	16.42	16.42	16.23	16.32	27663
2008-02-19	16.44	16.50	16.31	16.44	39500
2008-02-20	16.07	16.15	15.99	16.10	51100
2008-02-21	16.15	16.24	15.92	15.95	41300
2008-02-22	15.98	16.05	15.81	15.99	39500
2008-02-25	16.03	16.34	16.03	16.34	47600
2008-02-26	16.10	16.50	16.10	16.30	43200
2008-02-27	16.13	16.29	15.98	16.04	53352
2008-02-28	15.96	16.02	15.80	15.99	36300
2008-02-29	15.85	16.43	15.85	15.94	61140
2008-03-03	15.94	16.18	15.75	15.99	47800
2008-03-04	15.80	15.94	15.72	15.76	37800
2008-03-05	15.86	15.93	15.55	15.63	37400
2008-03-06	15.52	15.63	15.42	15.45	44833
2008-03-07	15.38	15.55	15.15	15.44	37700
2008-03-10	15.50	15.64	15.12	15.13	32306
2008-03-11	15.20	15.20	14.75	15.08	107451
2008-03-12	15.04	15.18	14.86	14.86	44000
2008-03-13	14.76	15.07	14.68	14.97	49722
2008-03-14	14.97	15.10	14.40	14.62	55490
2008-03-17	14.30	14.47	13.90	14.08	64848
2008-03-18	14.19	14.69	14.14	14.69	53300
2008-03-19	14.71	15.00	14.61	14.61	23500
2008-03-20	14.70	15.00	14.63	15.00	41500
2008-03-24	15.00	15.46	15.00	15.40	61100
2008-03-25	15.45	15.59	15.32	15.40	73200
2008-03-26	15.30	15.45	15.19	15.32	30450
2008-03-27	15.33	15.53	15.13	15.19	17750
2008-03-28	15.25	15.34	14.85	14.86	43900
2008-03-31	14.82	15.10	14.81	15.01	29600
2008-04-01	15.10	15.50	15.07	15.50	40000
2008-04-02	15.44	15.54	15.34	15.54	31300
2008-04-03	15.51	15.58	15.23	15.46	61256
2008-04-04	15.46	15.61	15.36	15.50	42200
2008-04-07	15.56	15.60	15.43	15.47	42150
2008-04-08	15.47	15.47	15.24	15.35	56979
2008-04-09	15.37	15.38	15.00	15.03	27400
2008-04-10	15.11	15.48	15.11	15.38	40843
2008-04-11	15.27	15.32	15.00	15.04	31439
2008-04-14	14.95	15.17	14.95	15.01	21507
2008-04-15	15.09	15.15	14.95	15.13	15397
2008-04-16	15.12	15.40	15.07	15.40	51255
2008-04-17	15.40	15.40	15.13	15.18	27000
2008-04-18	15.32	15.38	15.02	15.21	56158
2008-04-21	15.15	15.26	15.11	15.18	30900
2008-04-22	15.16	15.20	15.10	15.13	53837
2008-04-23	15.12	15.19	15.01	15.04	56873
2008-04-24	15.10	15.28	15.00	15.26	45438
2008-04-25	15.18	15.40	15.14	15.40	34241
2008-04-28	15.35	15.53	15.35	15.46	39332
2008-04-29	15.46	15.50	15.35	15.42	29726
2008-04-30	15.47	15.54	15.41	15.41	30145
2008-05-01	15.36	15.78	15.34	15.72	36738
2008-05-02	15.75	15.90	15.68	15.76	41644
2008-05-05	15.75	15.75	15.59	15.63	25021
2008-05-06	15.60	15.68	15.55	15.64	31692
2008-05-07	15.60	15.66	15.41	15.45	54325
2008-05-08	15.40	15.49	15.38	15.48	54163
2008-05-09	15.32	15.48	15.25	15.41	31570
2008-05-12	15.42	15.55	15.38	15.44	44001
2008-05-13	15.44	15.46	15.30	15.40	65688
2008-05-14	15.44	15.56	15.38	15.44	45957
2008-05-15	15.51	15.56	15.42	15.56	24776
2008-05-16	15.49	15.62	15.45	15.61	44745
2008-05-19	15.64	15.71	15.51	15.58	30892
2008-05-20	15.55	15.55	15.43	15.48	67851
2008-05-21	15.15	15.19	15.02	15.04	93199
2008-05-22	15.02	15.14	15.01	15.09	71837
2008-05-23	15.03	15.07	15.00	15.00	49171
2008-05-27	15.00	15.16	15.00	15.16	31447
2008-05-28	15.08	15.24	15.08	15.24	60345
2008-05-29	15.24	15.44	15.15	15.32	65482
2008-05-30	15.33	15.45	15.33	15.40	30788
2008-06-02	15.30	15.35	15.24	15.33	72353
2008-06-03	15.27	15.46	15.27	15.40	41882
2008-06-04	15.40	15.58	15.39	15.52	41029
2008-06-05	15.52	15.78	15.52	15.76	34754
2008-06-06	15.76	15.77	15.48	15.56	45601
2008-06-09	15.56	15.56	15.31	15.38	58404
2008-06-10	15.22	15.43	15.12	15.33	58064
2008-06-11	15.28	15.29	15.10	15.11	37949
2008-06-12	15.16	15.19	15.03	15.05	43502
2008-06-13	15.10	15.29	15.10	15.24	41565
2008-06-16	15.22	15.34	15.19	15.31	52199
2008-06-17	15.31	15.35	15.22	15.25	25833
2008-06-18	15.19	15.28	15.13	15.17	101998
2008-06-19	15.25	15.29	15.10	15.28	95060
2008-06-20	15.12	15.17	14.99	15.03	41669
2008-06-23	15.04	15.04	14.81	14.85	54612
2008-06-24	14.74	14.74	14.56	14.62	59610
2008-06-25	14.55	15.00	14.55	14.86	54723
2008-06-26	14.28	14.75	14.28	14.65	72585
2008-06-27	14.58	14.64	14.49	14.57	39340
2008-06-30	14.55	14.70	14.52	14.55	30467
2008-07-01	14.49	14.71	14.43	14.65	69284
2008-07-02	14.62	14.88	14.62	14.70	63454
2008-07-03	14.69	14.80	14.62	14.67	25962
2008-07-07	14.67	14.79	14.43	14.49	61243
2008-07-08	14.46	14.93	14.46	14.90	60905
2008-07-09	14.93	15.06	14.92	14.97	57436
2008-07-10	14.97	15.46	14.97	15.27	73503
2008-07-11	15.15	15.28	15.00	15.01	54683
2008-07-14	15.04	15.07	14.76	14.82	59282
2008-07-15	14.75	15.09	14.31	14.89	89448
2008-07-16	14.94	15.27	14.94	15.10	51615
2008-07-17	15.19	15.42	15.14	15.36	66071
2008-07-18	15.38	15.50	15.31	15.50	28112
2008-07-21	15.48	15.82	15.47	15.75	46334
2008-07-22	15.80	15.88	15.61	15.77	56312
2008-07-23	15.86	16.00	15.82	15.82	39305
2008-07-24	15.80	15.84	15.63	15.63	27092
2008-07-25	15.66	15.96	15.59	15.94	43086
2008-07-28	15.92	16.05	15.62	15.79	42264
2008-07-29	15.75	15.99	15.64	15.96	45921
2008-07-30	15.96	15.99	15.86	15.94	28046
2008-07-31	15.89	16.00	15.72	15.85	66179
2008-08-01	15.82	15.95	15.79	15.80	52356
2008-08-04	15.75	15.88	15.70	15.71	62539
2008-08-05	15.77	16.15	15.71	16.04	65955
2008-08-06	15.98	16.19	15.92	16.13	50144
2008-08-07	16.13	16.20	15.84	15.84	77421
2008-08-08	15.84	16.13	15.77	16.08	71482
2008-08-11	16.10	16.34	16.06	16.28	75027
2008-08-12	16.38	16.48	16.21	16.45	50115
2008-08-13	16.38	16.43	16.35	16.39	53894
2008-08-14	16.41	16.55	16.34	16.55	55475
2008-08-15	16.50	16.63	16.43	16.58	28301
2008-08-18	16.59	16.72	16.38	16.50	110924
2008-08-19	16.49	16.49	16.26	16.42	113600
2008-08-20	16.23	16.23	15.91	16.09	79831
2008-08-21	15.98	16.04	15.83	15.84	218658
2008-08-22	15.89	15.97	15.65	15.83	52633
2008-08-25	15.77	15.87	15.51	15.60	58863
2008-08-26	15.60	15.80	15.55	15.56	101589
2008-08-27	15.59	15.68	15.56	15.61	49122
2008-08-28	15.48	15.74	15.48	15.68	43607
2008-08-29	15.59	15.74	15.54	15.58	27087
2008-09-02	15.66	15.80	15.64	15.66	26906
2008-09-03	15.70	15.70	15.50	15.61	30690
2008-09-04	15.56	15.60	15.44	15.45	36654
2008-09-05	15.43	15.43	15.20	15.39	24823
2008-09-08	15.68	15.68	15.35	15.42	39342
2008-09-09	15.43	15.44	15.13	15.20	38405
2008-09-10	15.31	15.74	15.09	15.72	78009
2008-09-11	15.41	15.85	15.36	15.59	52646
2008-09-12	15.51	15.79	15.47	15.63	24934
2008-09-15	15.13	15.48	14.65	14.78	60886
2008-09-16	14.53	14.73	14.25	14.73	76244
2008-09-17	14.63	14.92	14.05	14.11	121491
2008-09-18	14.26	14.26	13.15	13.79	90364
2008-09-19	14.50	14.60	13.95	14.16	64968
2008-09-22	14.13	14.18	13.88	13.97	46475
2008-09-23	13.83	13.87	13.58	13.73	64143
2008-09-24	13.72	14.03	13.53	14.03	49926
2008-09-25	14.05	14.44	14.00	14.36	54665
2008-09-26	14.15	14.15	13.55	14.01	65973
2008-09-29	13.80	13.80	13.25	13.30	79901
2008-09-30	13.31	13.74	13.15	13.70	53766
2008-10-01	13.52	13.92	13.50	13.87	41921
2008-10-02	13.80	13.90	13.63	13.79	41165
2008-10-03	13.82	14.20	13.79	14.00	63833
2008-10-06	13.65	13.65	11.51	13.00	222930
2008-10-07	13.10	13.10	12.16	12.27	122687
2008-10-08	11.13	12.18	10.10	12.12	264299
2008-10-09	12.02	12.77	11.67	12.23	227240
2008-10-10	11.00	12.34	10.04	11.67	303500
2008-10-13	12.10	12.80	12.00	12.80	44351
2008-10-14	13.24	13.40	12.55	12.72	66687
2008-10-15	12.60	12.60	12.06	12.06	24348
2008-10-16	11.85	12.17	11.45	11.91	55320
2008-10-17	11.65	12.58	11.65	12.19	62543
2008-10-20	12.43	13.00	12.43	13.00	37005
2008-10-21	13.00	13.30	12.74	13.00	43584
2008-10-22	12.80	13.05	12.41	13.04	37872
2008-10-23	13.03	13.21	12.62	13.12	37919
2008-10-24	11.50	12.61	11.26	12.28	60498
2008-10-27	12.01	12.19	11.81	11.84	41977
2008-10-28	11.97	12.25	11.76	12.19	45974
2008-10-29	12.25	12.49	12.03	12.23	59351
2008-10-30	12.46	12.47	11.99	12.20	47707
2008-10-31	12.10	12.44	12.00	12.32	26744
2008-11-03	12.25	12.50	12.10	12.50	58210
2008-11-04	12.83	12.97	12.38	12.73	52343
2008-11-05	12.68	12.71	12.30	12.30	32616
2008-11-06	12.31	12.31	11.59	12.15	81716
2008-11-07	12.12	12.32	11.97	12.14	49189
2008-11-10	12.14	12.19	11.60	11.80	52171
2008-11-11	11.69	11.72	11.40	11.57	49201
2008-11-12	11.51	11.51	10.91	11.01	61971
2008-11-13	11.00	11.28	10.51	11.17	104201
2008-11-14	11.08	11.20	10.87	10.90	29284
2008-11-17	10.70	11.41	10.50	10.88	88629
2008-11-18	10.77	10.94	10.57	10.78	41097
2008-11-19	10.60	10.64	10.02	10.09	52877
2008-11-20	9.95	9.95	8.67	9.15	110463
2008-11-21	9.22	9.22	8.16	8.92	129613
2008-11-24	9.00	9.25	8.89	9.07	77145
2008-11-25	9.12	9.25	8.98	9.01	138690
2008-11-26	8.73	9.19	8.73	9.18	187483
2008-11-28	9.19	9.31	9.16	9.31	12957
2008-12-01	9.11	9.16	8.64	8.64	47076
2008-12-02	8.73	9.15	8.70	9.05	90881
2008-12-03	8.90	9.34	8.90	9.34	66089
2008-12-04	9.27	9.52	9.15	9.29	97852
2008-12-05	9.22	9.79	8.93	9.78	182631
2008-12-08	9.92	10.08	9.78	9.96	285812
2008-12-09	9.84	10.10	9.79	9.91	108152
2008-12-10	10.04	10.10	9.88	9.98	40060
2008-12-11	9.88	10.52	9.88	10.18	71178
2008-12-12	9.87	10.54	9.87	10.43	92882
2008-12-15	10.37	10.47	10.12	10.25	51218
2008-12-16	10.29	10.65	10.27	10.65	46648
2008-12-17	10.45	10.78	10.45	10.58	75817
2008-12-18	10.50	10.90	10.41	10.70	99489
2008-12-19	10.70	11.10	10.70	10.89	52017
2008-12-22	11.03	11.10	10.75	10.79	73456
2008-12-23	10.80	10.98	10.75	10.79	76435
2008-12-24	10.80	10.94	10.80	10.91	25618
2008-12-26	10.91	10.95	10.81	10.95	37091
2008-12-29	10.88	10.94	10.64	10.80	59179
2008-12-30	10.72	11.00	10.72	10.90	97825
2008-12-31	10.83	11.16	10.81	11.07	66048
2009-01-02	11.14	11.87	11.02	11.87	57323
2009-01-05	11.69	11.85	11.34	11.76	53896
2009-01-06	11.88	11.88	11.56	11.64	57291
2009-01-07	11.63	11.63	11.27	11.40	32083
2009-01-08	11.40	11.49	11.19	11.48	47665
2009-01-09	11.61	11.61	11.17	11.27	32773
2009-01-12	11.14	11.26	11.01	11.07	87377
2009-01-13	11.01	11.38	11.01	11.24	113516
2009-01-14	11.00	11.25	10.99	11.10	51016
2009-01-15	11.13	11.30	10.98	11.20	46397
2009-01-16	11.35	11.55	11.34	11.55	24669
2009-01-20	11.54	11.54	11.01	11.08	31506
2009-01-21	11.11	11.50	11.04	11.44	73947
2009-01-22	11.40	11.40	11.08	11.29	58808
2009-01-23	11.22	11.36	11.04	11.27	42140
2009-01-26	11.42	11.90	11.18	11.40	100298
2009-01-27	11.34	11.42	11.15	11.32	39911
2009-01-28	11.37	11.80	11.37	11.63	86897
2009-01-29	11.51	11.64	11.39	11.42	49118
2009-01-30	11.45	11.74	11.32	11.51	59259
2009-02-02	11.41	11.63	11.33	11.49	47794
2009-02-03	11.49	11.83	11.48	11.82	54308
2009-02-04	11.84	12.00	11.68	11.87	55937
2009-02-05	11.82	11.99	11.82	11.92	35368
2009-02-06	12.03	12.20	11.96	12.00	31352
2009-02-09	12.13	12.23	11.88	12.00	66229
2009-02-10	12.05	12.05	11.50	11.70	63804
2009-02-11	11.66	11.86	11.60	11.80	43745
2009-02-12	11.81	11.90	11.58	11.90	39748
2009-02-13	11.90	11.90	11.63	11.77	48555
2009-02-17	11.59	11.59	11.35	11.50	30069
2009-02-18	11.45	11.45	10.83	11.08	72319
2009-02-19	11.20	11.22	10.75	10.97	53678
2009-02-20	10.73	10.89	10.72	10.84	45512
2009-02-23	10.90	10.97	9.83	9.94	123881
2009-02-24	10.09	10.40	9.97	10.40	78541
2009-02-25	10.36	10.99	10.25	10.55	98621
2009-02-26	10.62	10.73	10.29	10.29	77129
2009-02-27	10.00	10.14	9.64	9.95	118497
2009-03-02	9.77	9.77	8.86	9.10	398463
2009-03-03	9.14	9.14	8.58	8.90	136850
2009-03-04	9.04	9.18	8.77	9.13	91466
2009-03-05	8.82	8.89	8.50	8.51	348301
2009-03-06	8.50	8.68	8.31	8.65	252746
2009-03-09	8.65	8.97	8.41	8.42	211583
2009-03-10	8.60	8.89	8.52	8.82	185598
2009-03-11	8.91	9.08	8.77	9.08	128097
2009-03-12	8.96	9.73	8.86	9.69	78033
2009-03-13	9.73	9.91	9.63	9.89	51823
2009-03-16	10.00	10.05	9.73	9.87	49697
2009-03-17	9.95	9.97	9.59	9.84	44413
2009-03-18	9.85	9.98	9.60	9.90	49952
2009-03-19	9.91	10.01	9.61	9.61	35738
2009-03-20	9.61	9.67	9.33	9.37	37788
2009-03-23	9.66	10.11	9.48	10.06	64774
2009-03-24	9.95	10.01	9.73	9.90	49493
2009-03-25	9.92	10.17	9.69	9.90	68519
2009-03-26	9.93	10.38	9.93	10.29	90655
2009-03-27	10.15	10.15	10.02	10.10	40434
2009-03-30	10.02	10.03	9.61	9.76	50281
2009-03-31	9.96	10.22	9.92	10.07	46782
2009-04-01	9.98	10.01	9.80	9.93	52238
2009-04-02	10.06	10.33	10.02	10.05	73718
2009-04-03	10.15	10.18	9.87	9.98	46565
2009-04-06	9.90	10.03	9.81	9.89	60990
2009-04-07	9.76	9.93	9.74	9.90	48587
2009-04-08	9.82	9.89	9.75	9.82	46511
2009-04-09	9.90	10.15	9.90	10.05	50210
2009-04-13	9.95	10.11	9.93	10.04	54372
2009-04-14	9.92	10.10	9.85	9.95	53184
2009-04-15	9.98	10.15	9.90	10.04	68680
2009-04-16	10.00	10.21	9.97	10.18	57061
2009-04-17	10.15	10.20	10.03	10.06	61235
2009-04-20	10.02	10.06	9.90	9.98	85398
2009-04-21	9.93	9.99	9.84	9.94	52830
2009-04-22	9.91	10.13	9.86	9.93	112170
2009-04-23	9.92	9.98	9.80	9.98	72840
2009-04-24	10.10	10.10	9.95	9.99	79640
2009-04-27	10.00	10.21	10.00	10.19	64865
2009-04-28	10.17	10.48	10.17	10.35	104692
2009-04-29	10.43	10.53	10.37	10.47	68716
2009-04-30	10.45	10.53	10.34	10.39	51526
2009-05-01	10.33	10.33	10.21	10.23	55434
2009-05-04	10.26	10.40	10.22	10.40	67803
2009-05-05	10.32	10.38	10.26	10.31	53359
2009-05-06	10.31	10.37	10.23	10.29	77881
2009-05-07	10.27	10.40	10.25	10.35	48558
2009-05-08	10.39	10.55	10.38	10.55	69816
2009-05-11	10.41	10.55	10.37	10.50	76413
2009-05-12	10.50	10.53	10.38	10.43	59732
2009-05-13	10.40	10.40	10.21	10.26	61549
2009-05-14	10.30	10.35	10.23	10.31	36815
2009-05-15	10.36	10.36	10.17	10.24	45545
2009-05-18	10.22	10.50	10.17	10.50	76334
2009-05-19	10.42	10.51	10.41	10.43	75090
2009-05-20	10.46	10.46	10.34	10.37	102366
2009-05-21	10.24	10.32	10.15	10.23	58998
2009-05-22	10.17	10.24	10.12	10.20	37713
2009-05-26	10.08	10.40	10.08	10.36	58437
2009-05-27	10.36	10.44	10.30	10.35	32893
2009-05-28	10.35	10.41	10.31	10.39	36703
2009-05-29	10.44	10.52	10.36	10.51	59857
2009-06-01	10.54	10.66	10.54	10.55	55334
2009-06-02	10.52	10.70	10.52	10.63	78762
2009-06-03	10.55	10.75	10.52	10.70	103743
2009-06-04	10.74	10.82	10.71	10.82	83987
2009-06-05	10.83	10.83	10.66	10.70	47786
2009-06-08	10.63	10.78	10.58	10.62	37258
2009-06-09	10.65	10.78	10.62	10.77	49043
2009-06-10	10.89	10.89	10.48	10.61	70368
2009-06-11	10.64	10.75	10.60	10.66	87001
2009-06-12	10.55	10.68	10.55	10.65	47016
2009-06-15	10.61	10.61	10.36	10.40	93508
2009-06-16	10.51	10.53	10.25	10.26	59937
2009-06-17	10.26	10.38	10.23	10.36	125935
2009-06-18	10.38	10.60	10.38	10.59	32767
2009-06-19	10.72	10.72	10.62	10.69	48774
2009-06-22	10.61	10.64	10.38	10.39	65709
2009-06-23	10.40	10.46	10.34	10.41	34293
2009-06-24	10.41	10.54	10.40	10.48	52480
2009-06-25	10.42	10.75	10.42	10.75	60213
2009-06-26	11.22	11.22	10.65	10.77	38904
2009-06-29	10.76	10.89	10.70	10.89	49111
2009-06-30	10.80	10.89	10.70	10.75	48515
2009-07-01	11.00	11.02	10.73	10.75	70191
2009-07-02	10.65	10.65	10.47	10.50	59608
2009-07-06	10.50	10.50	10.35	10.47	34534
2009-07-07	10.40	10.50	10.36	10.38	29827
2009-07-08	10.38	10.60	10.37	10.45	62337
2009-07-09	10.46	10.49	10.34	10.39	35665
2009-07-10	10.31	10.45	10.25	10.33	68084
2009-07-13	10.31	10.45	10.30	10.43	42344
2009-07-14	10.54	10.54	10.34	10.41	51215
2009-07-15	10.41	10.61	10.41	10.58	47882
2009-07-16	10.55	10.65	10.55	10.56	37855
2009-07-17	10.57	10.71	10.55	10.68	48184
2009-07-20	10.65	10.94	10.65	10.85	55390
2009-07-21	10.80	10.96	10.76	10.91	82709
2009-07-22	10.77	10.91	10.70	10.88	46086
2009-07-23	10.92	11.17	10.84	11.00	82268
2009-07-24	11.01	11.15	11.00	11.13	67482
2009-07-27	11.05	11.29	11.03	11.13	91806
2009-07-28	11.16	11.34	11.16	11.33	71314
2009-07-29	11.33	11.37	11.13	11.29	58831
2009-07-30	11.44	11.46	11.32	11.36	110649
2009-07-31	11.26	11.56	11.23	11.44	100260
2009-08-03	11.52	11.52	11.37	11.52	83593
2009-08-04	11.54	11.55	11.36	11.50	58078
2009-08-05	11.36	11.40	10.54	10.74	514534
2009-08-06	10.70	10.79	10.43	10.47	532624
2009-08-07	10.48	10.70	10.48	10.53	338810
2009-08-10	10.55	10.67	10.52	10.63	233749
2009-08-11	10.60	10.66	10.52	10.54	194765
2009-08-12	10.53	10.74	10.53	10.60	208636
2009-08-13	10.81	10.81	10.58	10.67	230865
2009-08-14	10.65	10.67	10.45	10.57	190720
2009-08-17	10.52	10.52	10.34	10.40	222638
2009-08-18	10.40	10.50	10.31	10.50	281258
2009-08-19	10.46	10.63	10.46	10.55	174348
2009-08-20	10.55	10.65	10.51	10.58	168117
2009-08-21	10.61	10.78	10.61	10.78	177775
2009-08-24	10.75	10.84	10.74	10.80	256194
2009-08-25	10.79	10.85	10.79	10.81	124805
2009-08-26	10.80	10.86	10.80	10.81	110654
2009-08-27	10.81	10.88	10.69	10.80	165583
2009-08-28	10.83	10.86	10.74	10.76	178082
2009-08-31	10.68	10.75	10.68	10.68	123534
2009-09-01	10.61	10.77	10.46	10.48	164728
2009-09-02	10.45	10.60	10.43	10.49	58998
2009-09-03	10.48	10.58	10.46	10.52	144667
2009-09-04	10.47	10.64	10.42	10.59	291542
2009-09-08	10.64	10.72	10.61	10.69	137307
2009-09-09	10.71	10.80	10.68	10.76	131042
2009-09-10	10.76	10.91	10.75	10.88	156115
2009-09-11	10.84	10.90	10.82	10.87	159868
2009-09-14	10.85	10.97	10.82	10.94	124696
2009-09-15	10.96	11.06	10.94	11.02	139114
2009-09-16	11.05	11.19	11.05	11.16	184352
2009-09-17	11.11	11.26	11.11	11.19	147564
2009-09-18	11.24	11.31	11.19	11.27	111495
2009-09-21	11.22	11.34	11.22	11.32	207507
2009-09-22	11.43	11.43	11.30	11.33	167854
2009-09-23	11.30	11.30	11.18	11.18	93583
2009-09-24	11.18	11.23	11.05	11.15	158676
2009-09-25	11.06	11.20	11.06	11.16	152208
2009-09-28	11.17	11.35	11.15	11.35	151967
2009-09-29	11.34	11.34	11.26	11.27	53965
2009-09-30	11.30	11.36	11.17	11.32	164240
2009-10-01	11.34	11.34	11.10	11.14	171769
2009-10-02	11.11	11.22	11.05	11.13	95745
2009-10-05	11.13	11.23	11.13	11.18	98318
2009-10-06	11.21	11.35	11.20	11.34	201680
2009-10-07	11.31	11.33	11.28	11.33	79338
2009-10-08	11.31	11.40	11.30	11.34	125903
2009-10-09	11.26	11.40	11.26	11.40	74861
2009-10-12	11.44	11.49	11.41	11.46	102987
2009-10-13	11.40	11.48	11.33	11.40	123592
2009-10-14	11.49	11.52	11.40	11.52	100821
2009-10-15	11.41	11.59	11.41	11.59	127308
2009-10-16	11.54	11.59	11.48	11.54	43508
2009-10-19	11.59	11.60	11.50	11.57	117654
2009-10-20	11.53	11.54	11.39	11.44	92640
2009-10-21	11.37	11.46	11.31	11.31	107651
2009-10-22	11.28	11.38	11.25	11.36	110906
2009-10-23	11.40	11.42	11.27	11.27	209535
2009-10-26	11.31	11.39	11.17	11.24	120315
2009-10-27	11.19	11.26	11.13	11.15	107074
2009-10-28	11.15	11.21	10.82	10.87	207037
2009-10-29	10.97	11.05	10.91	11.02	104770
2009-10-30	11.02	11.06	10.78	10.80	83206
2009-11-02	10.84	11.03	10.73	10.80	179295
2009-11-03	10.78	10.93	10.70	10.92	80177
2009-11-04	11.02	11.10	10.89	10.96	311510
2009-11-05	10.95	11.16	10.95	11.16	98745
2009-11-06	11.07	11.19	11.07	11.17	90001
2009-11-09	11.25	11.28	11.21	11.26	82594
2009-11-10	11.24	11.26	11.15	11.25	84900
2009-11-11	11.26	11.32	11.24	11.25	75723
2009-11-12	11.27	11.30	11.12	11.13	69556
2009-11-13	11.13	11.18	11.07	11.17	79834
2009-11-16	11.16	11.30	11.14	11.28	100003
2009-11-17	11.24	11.29	11.22	11.26	68882
2009-11-18	11.25	11.29	11.18	11.25	74283
2009-11-19	11.11	11.22	11.07	11.12	105675
2009-11-20	11.07	11.14	11.05	11.08	79455
2009-11-23	11.08	11.25	11.08	11.18	86714
2009-11-24	11.12	11.24	11.12	11.21	57562
2009-11-25	11.28	11.37	11.25	11.31	81238
2009-11-27	11.15	11.24	11.15	11.24	23135
2009-11-30	11.18	11.23	11.11	11.19	104070
2009-12-01	11.26	11.34	11.23	11.28	132425
2009-12-02	11.33	11.42	11.30	11.34	63394
2009-12-03	11.36	11.40	11.27	11.29	68958
2009-12-04	11.31	11.42	11.27	11.33	56612
2009-12-07	11.33	11.41	11.27	11.29	90496
2009-12-08	11.25	11.25	11.14	11.17	90054
2009-12-09	11.19	11.29	11.11	11.22	102638
2009-12-10	11.22	11.32	11.22	11.24	72591
2009-12-11	11.29	11.33	11.21	11.24	70398
2009-12-14	11.24	11.39	11.24	11.36	136020
2009-12-15	11.28	11.38	11.28	11.35	107537
2009-12-16	11.34	11.44	11.34	11.41	120276
2009-12-17	11.29	11.41	11.27	11.34	139634
2009-12-18	11.42	11.42	11.35	11.36	96047
2009-12-21	11.45	11.50	11.44	11.46	116485
2009-12-22	11.09	11.66	11.07	11.60	97117
2009-12-23	11.55	11.69	11.55	11.68	82730
2009-12-24	11.63	11.79	11.63	11.79	56626
2009-12-28	11.73	11.87	11.73	11.83	103570
2009-12-29	11.81	11.87	11.72	11.75	170934
2009-12-30	11.68	11.82	11.68	11.82	147265
2009-12-31	11.85	11.92	11.84	11.85	124711
2010-01-04	11.88	12.00	11.88	11.97	81541
2010-01-05	11.98	11.99	11.95	11.97	82198
2010-01-06	11.96	12.09	11.93	12.08	82516
2010-01-07	12.10	12.12	12.07	12.10	101119
2010-01-08	12.07	12.17	12.07	12.14	91074
2010-01-11	12.19	12.28	12.18	12.28	212323
2010-01-12	12.36	12.37	12.17	12.19	124481
2010-01-13	12.20	12.39	12.20	12.35	137594
2010-01-14	12.32	12.49	12.31	12.47	98959
2010-01-15	12.44	12.47	12.32	12.39	112298
2010-01-19	12.56	12.96	12.34	12.57	164611
2010-01-20	12.57	12.62	12.44	12.50	91302
2010-01-21	12.45	12.58	12.28	12.28	167669
2010-01-22	12.25	12.35	12.18	12.18	97576
2010-01-25	12.18	12.29	12.11	12.21	100562
2010-01-26	12.08	12.21	12.05	12.14	106094
2010-01-27	12.05	12.19	12.05	12.15	111710
2010-01-28	12.22	12.29	12.07	12.07	59019
2010-01-29	12.08	12.25	12.07	12.09	73159
2010-02-01	12.13	12.21	12.08	12.17	82908
2010-02-02	12.13	12.41	12.13	12.38	63680
2010-02-03	12.30	12.43	12.30	12.43	101318
2010-02-04	12.32	12.34	11.92	11.95	112253
2010-02-05	11.39	12.00	11.38	11.88	126201
2010-02-08	11.80	11.93	11.80	11.83	61764
2010-02-09	11.85	12.06	11.85	11.96	85256
2010-02-10	11.86	11.94	11.82	11.91	50510
2010-02-11	11.93	12.07	11.87	12.02	70522
2010-02-12	11.71	12.08	11.71	12.07	38037
2010-02-16	12.00	12.14	11.99	12.12	123280
2010-02-17	12.15	12.24	12.12	12.21	56689
2010-02-18	12.15	12.25	12.15	12.21	77281
2010-02-19	12.11	12.21	12.11	12.20	77474
2010-02-22	12.18	12.22	12.12	12.12	81398
2010-02-23	12.12	12.12	11.92	12.00	112196
2010-02-24	11.98	12.14	11.98	12.12	48800
2010-02-25	12.04	12.08	11.95	12.07	55177
2010-02-26	12.07	12.16	12.07	12.12	27475
2010-03-01	12.20	12.37	12.19	12.35	110535
2010-03-02	12.03	12.48	12.01	12.44	81332
2010-03-03	12.42	12.50	12.39	12.40	53046
2010-03-04	12.48	12.48	12.34	12.38	56258
2010-03-05	12.44	12.50	12.42	12.49	114281
2010-03-08	12.48	12.52	12.46	12.49	38766
2010-03-09	12.48	12.58	12.46	12.55	77052
2010-03-10	12.53	12.65	12.53	12.59	80127
2010-03-11	12.61	12.70	12.56	12.66	56230
2010-03-12	12.74	12.76	12.65	12.72	74064
2010-03-15	12.75	12.77	12.69	12.76	72563
2010-03-16	12.75	12.81	12.67	12.80	113875
2010-03-17	12.81	12.83	12.72	12.75	94384
2010-03-18	12.76	12.80	12.72	12.76	67154
2010-03-19	12.75	12.83	12.75	12.79	108312
2010-03-22	12.64	13.05	12.60	12.97	227423
2010-03-23	13.06	13.07	12.97	13.06	87717
2010-03-24	13.07	13.07	12.91	12.96	75810
2010-03-25	12.96	13.05	12.87	12.92	109511
2010-03-26	12.91	12.91	12.78	12.80	82570
2010-03-29	12.75	12.92	12.71	12.90	93759
2010-03-30	12.86	12.93	12.80	12.87	116834
2010-03-31	12.87	12.88	12.81	12.81	67713
2010-04-01	12.83	12.93	12.83	12.85	61526
2010-04-05	12.83	13.22	12.83	13.21	171002
2010-04-06	13.14	13.29	13.14	13.24	192701
2010-04-07	13.28	13.28	13.09	13.16	191055
2010-04-08	13.07	13.15	12.98	13.13	144437
2010-04-09	13.06	13.18	13.04	13.17	110609
2010-04-12	13.17	13.20	13.13	13.14	77104
2010-04-13	13.12	13.16	13.07	13.08	120956
2010-04-14	13.14	13.17	12.99	13.09	99253
2010-04-15	13.12	13.13	13.04	13.09	102080
2010-04-16	13.06	13.13	12.86	12.93	131727
2010-04-19	12.87	12.96	12.87	12.93	94064
2010-04-20	13.00	13.07	12.94	13.05	131416
2010-04-21	13.11	13.11	12.97	12.99	122723
2010-04-22	13.00	13.00	12.82	12.90	58613
2010-04-23	12.91	12.97	12.86	12.97	114092
2010-04-26	12.93	13.04	12.93	13.00	124277
2010-04-27	12.90	13.00	12.81	12.85	116096
2010-04-28	12.87	12.90	12.79	12.88	73026
2010-04-29	12.91	13.08	12.91	13.08	104463
2010-04-30	13.10	13.13	12.91	12.92	60102
2010-05-03	12.98	13.06	12.95	13.04	73432
2010-05-04	12.98	13.01	12.71	12.76	126600
2010-05-05	12.65	12.70	12.42	12.67	165244
2010-05-06	12.54	12.56	11.54	12.04	282417
2010-05-07	12.05	12.19	11.73	11.85	229868
2010-05-10	12.25	12.39	12.06	12.28	93319
2010-05-11	12.16	12.48	12.16	12.37	61763
2010-05-12	12.34	12.81	12.34	12.63	118478
2010-05-13	12.63	12.70	12.53	12.55	76388
2010-05-14	12.39	12.43	12.26	12.32	108077
2010-05-17	12.40	12.40	12.15	12.32	122651
2010-05-18	12.34	12.45	12.12	12.13	102331
2010-05-19	12.02	12.17	12.01	12.13	127021
2010-05-20	11.81	11.81	11.49	11.57	163261
2010-05-21	11.35	11.57	11.35	11.50	155829
2010-05-24	11.40	11.63	11.40	11.56	67820
2010-05-25	11.40	11.44	11.11	11.44	135537
2010-05-26	11.50	11.57	11.41	11.42	119927
2010-05-27	11.54	11.76	11.54	11.76	106416
2010-05-28	11.74	11.78	11.60	11.74	47590
2010-06-01	11.56	11.69	11.51	11.55	159806
2010-06-02	11.53	11.78	11.52	11.75	116539
2010-06-03	11.75	11.92	11.68	11.80	74076
2010-06-04	11.68	11.68	11.46	11.51	72524
2010-06-07	11.48	11.60	11.34	11.34	70459
2010-06-08	11.31	11.35	11.15	11.25	93380
2010-06-09	11.26	11.39	11.21	11.21	102459
2010-06-10	11.34	11.53	11.33	11.46	47264
2010-06-11	11.43	11.55	11.40	11.55	54794
2010-06-14	11.57	11.75	11.57	11.63	117756
2010-06-15	11.65	11.86	11.65	11.85	89430
2010-06-16	11.81	11.87	11.75	11.82	90412
2010-06-17	11.83	11.83	11.69	11.79	21416
2010-06-18	11.81	11.86	11.78	11.86	64079
2010-06-21	11.96	11.99	11.79	11.79	74828
2010-06-22	11.74	11.79	11.57	11.58	75387
2010-06-23	11.52	11.58	11.37	11.50	142335
2010-06-24	11.49	11.49	11.29	11.31	143791
2010-06-25	11.34	11.49	11.29	11.44	97972
2010-06-28	11.40	11.51	11.31	11.39	60619
2010-06-29	11.35	11.35	11.03	11.04	100909
2010-06-30	11.05	11.20	10.93	10.94	71989
2010-07-01	10.92	10.92	10.59	10.86	115094
2010-07-02	10.89	10.98	10.81	10.91	133566
2010-07-06	11.02	11.14	10.80	10.89	155223
2010-07-07	10.93	11.23	10.85	11.21	146239
2010-07-08	11.26	11.36	11.14	11.35	55305
2010-07-09	11.34	11.39	11.29	11.38	24051
2010-07-12	11.40	11.43	11.30	11.30	54760
2010-07-13	11.32	11.52	11.32	11.43	68340
2010-07-14	11.50	11.50	11.38	11.40	51138
2010-07-15	11.46	11.50	11.34	11.46	53503
2010-07-16	11.44	11.49	11.14	11.23	51911
2010-07-19	11.24	11.30	11.17	11.28	29354
2010-07-20	11.22	11.22	11.10	11.18	68555
2010-07-21	11.27	11.27	10.95	11.01	98390
2010-07-22	11.17	11.28	11.14	11.19	108147
2010-07-23	11.23	11.34	11.09	11.32	103225
2010-07-26	11.40	11.58	11.31	11.57	93721
2010-07-27	11.65	11.65	11.46	11.56	132337
2010-07-28	11.60	11.60	11.39	11.46	62018
2010-07-29	11.52	11.56	11.28	11.43	84674
2010-07-30	11.28	11.55	11.24	11.53	80150
2010-08-02	11.65	11.69	11.61	11.69	58734
2010-08-03	11.75	11.79	11.60	11.61	83725
2010-08-04	11.58	11.78	11.58	11.76	82446
2010-08-05	11.76	11.76	11.66	11.70	33854
2010-08-06	11.70	11.76	11.49	11.76	72616
2010-08-09	11.80	11.80	11.73	11.80	65403
2010-08-10	11.82	11.82	11.64	11.77	74802
2010-08-11	11.71	11.71	11.36	11.40	59471
2010-08-12	11.24	11.56	11.24	11.49	83945
2010-08-13	11.41	11.51	11.41	11.47	34152
2010-08-16	11.49	11.54	11.42	11.48	51092
2010-08-17	11.55	11.70	11.50	11.62	56777
2010-08-18	11.70	11.73	11.57	11.63	35640
2010-08-19	11.55	11.55	11.22	11.27	72848
2010-08-20	11.20	11.32	11.17	11.32	27398
2010-08-23	11.35	11.48	11.29	11.30	41139
2010-08-24	11.25	11.25	11.10	11.15	103305
2010-08-25	11.10	11.23	11.06	11.19	103330
2010-08-26	11.28	11.28	11.09	11.15	42339
2010-08-27	11.27	11.31	11.01	11.31	50911
2010-08-30	11.30	11.30	11.16	11.16	55725
2010-08-31	11.22	11.22	11.08	11.10	62077
2010-09-01	11.15	11.36	11.15	11.33	41016
2010-09-02	11.38	11.47	11.34	11.47	43160
2010-09-03	11.57	11.66	11.50	11.52	39269
2010-09-07	11.50	11.50	11.44	11.45	15280
2010-09-08	11.53	11.65	11.44	11.62	68499
2010-09-09	11.71	11.73	11.63	11.69	29858
2010-09-10	11.72	11.79	11.66	11.79	29791
2010-09-13	11.92	11.92	11.79	11.87	85636
2010-09-14	11.90	11.91	11.78	11.83	72431
2010-09-15	11.85	11.92	11.79	11.87	129224
2010-09-16	11.90	11.99	11.80	11.84	84387
2010-09-17	11.93	11.94	11.84	11.92	106206
2010-09-20	11.92	12.10	11.88	12.07	103875
2010-09-21	12.09	12.13	11.98	12.13	82664
2010-09-22	12.09	12.16	12.00	12.04	33184
2010-09-23	12.00	12.09	11.96	12.03	130236
2010-09-24	12.15	12.27	12.04	12.20	56645
2010-09-27	12.22	12.23	12.00	12.11	126718
2010-09-28	12.12	12.20	12.03	12.18	56047
2010-09-29	12.17	12.17	12.08	12.11	50079
2010-09-30	12.14	12.19	11.98	12.08	140747
2010-10-01	12.15	12.19	12.05	12.13	47498
2010-10-04	12.05	12.10	11.96	11.99	51911
2010-10-05	12.14	12.20	12.11	12.15	136579
2010-10-06	12.22	12.22	12.05	12.11	59410
2010-10-07	12.11	12.16	12.07	12.16	31843
2010-10-08	12.18	12.22	12.12	12.20	104221
2010-10-11	12.28	12.28	12.13	12.18	65148
2010-10-12	12.21	12.28	12.07	12.22	106314
2010-10-13	12.32	12.33	12.28	12.30	90160
2010-10-14	12.35	12.35	12.20	12.27	52077
2010-10-15	12.31	12.36	12.24	12.33	85048
2010-10-18	12.38	12.44	12.34	12.42	44548
2010-10-19	12.40	12.40	12.19	12.25	77223
2010-10-20	12.29	12.34	12.20	12.23	85046
2010-10-21	12.28	12.36	12.18	12.25	61369
2010-10-22	12.28	12.31	12.22	12.31	28732
2010-10-25	12.30	12.40	12.28	12.35	41948
2010-10-26	12.36	12.36	12.24	12.28	53683
2010-10-27	12.27	12.30	12.17	12.28	49145
2010-10-28	12.39	12.42	12.30	12.31	63125
2010-10-29	12.33	12.39	12.23	12.35	77613
2010-11-01	12.43	12.51	12.37	12.46	246451
2010-11-02	12.54	12.60	12.46	12.57	144151
2010-11-03	12.61	12.66	12.53	12.66	111837
2010-11-04	12.61	13.80	12.61	12.82	164486
2010-11-05	12.80	12.80	12.70	12.80	105329
2010-11-08	12.83	12.83	12.69	12.79	121217
2010-11-09	12.88	12.89	12.75	12.80	179362
2010-11-10	12.80	12.87	12.71	12.87	131937
2010-11-11	12.81	13.00	12.79	12.96	85648
2010-11-12	12.91	12.95	12.81	12.91	124516
2010-11-15	12.92	13.09	12.90	13.02	86176
2010-11-16	13.00	13.00	12.79	12.88	134160
2010-11-17	12.75	12.95	12.75	12.87	110259
2010-11-18	12.80	12.81	12.55	12.61	99490
2010-11-19	12.65	12.65	12.49	12.59	48089
2010-11-22	12.59	12.78	12.58	12.73	97798
2010-11-23	12.71	12.71	12.53	12.62	53848
2010-11-24	12.68	12.74	12.65	12.70	50218
2010-11-26	12.70	12.74	12.63	12.63	14261
2010-11-29	12.52	12.60	12.50	12.58	40539
2010-11-30	12.55	12.60	12.44	12.52	57388
2010-12-01	12.61	12.74	12.59	12.71	94323
2010-12-02	12.72	12.80	12.66	12.79	58825
2010-12-03	12.81	12.84	12.79	12.84	64806
2010-12-06	12.83	12.89	12.79	12.86	66756
2010-12-07	12.87	12.92	12.84	12.91	90013
2010-12-08	12.89	12.90	12.83	12.88	57874
2010-12-09	12.95	12.97	12.86	12.90	47036
2010-12-10	12.90	12.98	12.90	12.96	45424
2010-12-13	13.00	13.07	12.92	13.01	104605
2010-12-14	13.03	13.17	13.03	13.17	89394
2010-12-15	13.13	13.37	13.13	13.25	85974
2010-12-16	13.31	13.33	13.22	13.29	90418
2010-12-17	13.25	13.32	13.25	13.32	73584
2010-12-20	13.40	13.44	13.28	13.29	80701
2010-12-21	13.27	13.37	13.27	13.32	71115
2010-12-22	13.30	13.36	13.30	13.31	62281
2010-12-23	13.34	13.45	13.32	13.45	48285
2010-12-27	13.40	13.46	13.34	13.35	50128
2010-12-28	13.38	13.45	13.36	13.42	59116
2010-12-29	13.41	13.46	13.38	13.41	57251
2010-12-30	13.45	13.50	13.37	13.41	100990
2010-12-31	13.45	13.46	13.37	13.37	30823
2011-01-03	13.40	13.49	13.28	13.42	71016
2011-01-04	13.43	13.65	13.41	13.56	159242
2011-01-05	13.59	13.80	13.55	13.80	102523
2011-01-06	13.80	13.94	13.76	13.94	75115
2011-01-07	13.91	14.03	13.82	13.96	141604
2011-01-10	13.96	13.99	13.86	13.92	63707
2011-01-11	13.96	14.03	13.90	14.03	192623
2011-01-12	14.11	14.13	13.97	14.00	211478
2011-01-13	13.95	14.18	13.92	14.18	219743
2011-01-14	14.17	14.30	14.14	14.29	74241
2011-01-18	14.29	14.32	14.20	14.32	139462
2011-01-19	14.33	14.33	14.15	14.21	105804
2011-01-20	14.20	14.20	14.00	14.05	70516
2011-01-21	14.07	14.23	13.89	13.96	85724
2011-01-24	13.93	14.00	13.91	13.93	72570
2011-01-25	13.98	14.23	13.95	14.23	129531
2011-01-26	14.20	14.41	14.20	14.41	85014
2011-01-27	14.41	14.50	14.33	14.43	102769
2011-01-28	14.40	14.45	14.08	14.08	84128
2011-01-31	14.13	14.32	14.13	14.19	85527
2011-02-01	14.19	14.45	14.19	14.41	98131
2011-02-02	14.37	14.39	14.26	14.36	69986
2011-02-03	14.32	14.40	14.16	14.39	65885
2011-02-04	14.39	14.41	14.25	14.40	91798
2011-02-07	14.02	14.47	13.63	14.47	149464
2011-02-08	14.46	14.51	14.46	14.51	104162
2011-02-09	14.47	14.50	14.42	14.50	162652
2011-02-10	14.43	14.58	14.43	14.58	116473
2011-02-11	14.64	14.71	14.58	14.71	111444
2011-02-14	14.70	14.72	14.64	14.72	139401
2011-02-15	14.72	14.79	14.66	14.66	92706
2011-02-16	14.47	14.51	14.36	14.43	58936
2011-02-17	14.45	14.52	14.24	14.34	203848
2011-02-18	14.27	14.35	14.23	14.27	95793
2011-02-22	14.20	14.26	13.98	13.99	87515
2011-02-23	13.95	14.04	13.83	13.89	58850
2011-02-24	13.81	13.90	13.71	13.78	46931
2011-02-25	13.80	14.04	13.80	14.04	63685
2011-02-28	14.10	14.16	14.05	14.10	59646
2011-03-01	14.04	14.11	13.97	14.04	68331
2011-03-02	14.07	14.10	13.97	14.07	84672
2011-03-03	14.10	14.34	14.10	14.32	38811
2011-03-04	14.29	14.30	14.15	14.22	53661
2011-03-07	14.27	14.27	14.03	14.08	36512
2011-03-08	14.10	14.21	14.06	14.18	61412
2011-03-09	14.26	14.32	14.08	14.28	45102
2011-03-10	14.24	14.26	14.14	14.21	87740
2011-03-11	14.16	14.28	14.15	14.27	27067
2011-03-14	14.17	14.22	14.08	14.22	39352
2011-03-15	13.93	14.18	13.93	14.09	81346
2011-03-16	14.03	14.10	13.92	13.95	101763
2011-03-17	14.00	14.05	13.85	13.90	60388
2011-03-18	13.93	14.01	13.89	13.92	50096
2011-03-21	14.01	14.10	13.96	14.05	38574
2011-03-22	13.99	14.07	13.93	14.04	90428
2011-03-23	14.06	14.26	13.98	14.24	100204
2011-03-24	14.27	14.28	14.16	14.20	50086
2011-03-25	14.17	14.26	14.17	14.18	51549
2011-03-28	14.14	14.25	14.14	14.19	45928
2011-03-29	14.20	14.25	14.18	14.25	74864
2011-03-30	14.25	14.40	14.25	14.32	79986
2011-03-31	14.31	14.39	14.29	14.32	50590
2011-04-01	14.42	14.42	14.32	14.39	30820
2011-04-04	14.40	14.47	14.37	14.43	51611
2011-04-05	14.44	14.57	14.34	14.51	78015
2011-04-06	14.58	14.64	14.42	14.50	75222
2011-04-07	14.55	14.59	14.03	14.53	48743
2011-04-08	14.54	14.55	14.50	14.50	46692
2011-04-11	14.50	14.58	14.50	14.57	55301
2011-04-12	14.47	14.57	14.40	14.57	48683
2011-04-13	14.55	14.63	14.50	14.55	64112
2011-04-14	14.51	14.67	14.51	14.65	46088
2011-04-15	14.67	14.80	14.67	14.78	55276
2011-04-18	14.75	14.75	14.53	14.71	52971
2011-04-19	14.77	14.87	14.72	14.87	75633
2011-04-20	15.02	15.09	14.88	15.05	86108
2011-04-21	15.08	15.24	15.08	15.23	69554
2011-04-25	15.28	15.28	15.08	15.15	77072
2011-04-26	15.26	15.37	15.22	15.32	98738
2011-04-27	15.37	15.60	15.31	15.54	99320
2011-04-28	15.48	15.66	15.48	15.66	77303
2011-04-29	15.66	15.83	15.66	15.82	94276
2011-05-02	15.81	15.83	15.73	15.79	59998
2011-05-03	15.78	15.80	15.56	15.60	85382
2011-05-04	15.63	15.65	15.45	15.58	69577
2011-05-05	15.52	15.64	15.42	15.47	51915
2011-05-06	15.54	15.67	15.40	15.43	82685
2011-05-09	15.48	15.59	15.39	15.49	75541
2011-05-10	15.58	15.74	15.55	15.74	84353
2011-05-11	15.70	15.77	15.53	15.68	72480
2011-05-12	15.65	15.81	15.54	15.75	60333
2011-05-13	15.74	15.81	15.49	15.59	118041
2011-05-16	15.61	15.73	15.54	15.56	84401
2011-05-17	15.55	15.70	15.42	15.68	83218
2011-05-18	15.63	15.88	15.60	15.82	93701
2011-05-19	15.89	16.07	15.77	15.94	133464
2011-05-20	15.69	15.75	15.51	15.64	173909
2011-05-23	15.54	15.56	15.37	15.51	71850
2011-05-24	15.55	15.57	15.46	15.50	60746
2011-05-25	15.47	15.52	15.42	15.49	59663
2011-05-26	15.45	15.54	15.40	15.54	63079
2011-05-27	15.59	15.59	15.50	15.54	30144
2011-05-31	15.64	15.85	15.56	15.79	117194
2011-06-01	15.72	15.75	15.42	15.43	120955
2011-06-02	15.41	15.53	15.36	15.44	56255
2011-06-03	15.36	15.43	15.25	15.36	46347
2011-06-06	15.37	15.37	15.12	15.19	65447
2011-06-07	15.20	15.40	15.20	15.36	63939
2011-06-08	15.28	15.33	15.11	15.11	64338
2011-06-09	15.08	15.27	15.08	15.19	35024
2011-06-10	15.10	15.19	14.84	14.87	100058
2011-06-13	14.91	14.95	14.73	14.77	47454
2011-06-14	14.79	15.02	14.79	15.00	51354
2011-06-15	14.92	14.92	14.68	14.68	58673
2011-06-16	14.69	14.82	14.24	14.49	155159
2011-06-17	14.57	14.66	14.42	14.53	104510
2011-06-20	14.48	14.79	14.48	14.78	54566
2011-06-21	14.77	15.07	14.77	14.93	92991
2011-06-22	14.96	15.25	14.93	15.09	112871
2011-06-23	15.01	15.09	14.90	15.05	60047
2011-06-24	15.07	15.42	14.90	15.13	158903
2011-06-27	15.11	15.37	15.09	15.10	107973
2011-06-28	15.25	15.29	15.06	15.21	267876
2011-06-29	15.25	15.33	15.25	15.30	60818
2011-06-30	15.30	15.95	15.29	15.95	183365
2011-07-01	15.63	15.80	15.59	15.67	85077
2011-07-05	15.63	15.70	15.51	15.55	43799
2011-07-06	15.50	15.65	15.50	15.61	55588
2011-07-07	15.69	15.94	15.69	15.83	61085
2011-07-08	15.75	15.79	15.66	15.70	29710
2011-07-11	15.63	15.65	15.52	15.53	44799
2011-07-12	15.50	15.61	15.44	15.52	55234
2011-07-13	15.59	15.69	15.46	15.48	66676
2011-07-14	15.49	15.59	15.41	15.47	46574
2011-07-15	15.55	15.58	15.33	15.40	88376
2011-07-18	15.33	15.38	15.07	15.29	67820
2011-07-19	15.34	15.46	15.28	15.38	53041
2011-07-20	15.47	15.47	15.28	15.38	88387
2011-07-21	15.47	15.54	15.45	15.48	51248
2011-07-22	15.50	15.51	15.39	15.48	42306
2011-07-25	15.42	15.51	15.32	15.34	57832
2011-07-26	15.30	15.33	15.17	15.24	75017
2011-07-27	15.15	15.15	14.72	14.73	138927
2011-07-28	14.78	14.80	14.66	14.69	44556
2011-07-29	14.58	14.60	14.31	14.51	87524
2011-08-01	14.75	14.82	14.36	14.46	107485
2011-08-02	14.37	14.44	14.15	14.20	89309
2011-08-03	14.22	14.34	14.01	14.33	72943
2011-08-04	14.14	14.24	13.36	13.51	299385
2011-08-05	13.57	13.61	12.90	13.20	151907
2011-08-08	12.00	12.76	11.50	12.26	216557
2011-08-09	12.37	12.76	12.10	12.76	161777
2011-08-10	12.69	12.96	12.33	12.57	138845
2011-08-11	12.59	13.20	12.52	13.19	117334
2011-08-12	13.35	13.50	13.23	13.37	88389
2011-08-15	13.43	13.76	13.43	13.76	57863
2011-08-16	13.56	13.85	13.56	13.77	69638
2011-08-17	13.88	13.98	13.69	13.88	68619
2011-08-18	13.50	13.54	13.27	13.35	195485
2011-08-19	13.01	13.12	12.74	12.76	99185
2011-08-22	12.97	13.05	12.62	12.64	93372
2011-08-23	12.64	13.06	12.63	13.06	77098
2011-08-24	13.06	13.20	12.96	13.11	48963
2011-08-25	13.11	13.15	12.86	12.93	67665
2011-08-26	12.86	13.21	12.70	13.18	87541
2011-08-29	13.33	13.60	13.29	13.60	62847
2011-08-30	13.43	13.60	13.31	13.59	64404
2011-08-31	13.68	13.68	13.38	13.40	81972
2011-09-01	13.37	13.49	13.08	13.19	73634
2011-09-02	12.90	13.15	12.84	12.99	89408
2011-09-06	12.77	13.13	12.76	13.13	58980
2011-09-07	13.23	13.45	13.16	13.44	38787
2011-09-08	13.39	13.50	13.32	13.40	38124
2011-09-09	13.27	13.36	13.12	13.35	113444
2011-09-12	13.24	13.44	13.17	13.33	80709
2011-09-13	13.33	13.50	13.33	13.40	95404
2011-09-14	13.53	13.72	13.44	13.61	95568
2011-09-15	13.68	13.87	13.60	13.76	82460
2011-09-16	13.76	13.83	13.62	13.67	51258
2011-09-19	13.54	13.82	13.54	13.81	63575
2011-09-20	13.89	13.99	13.81	13.94	45923
2011-09-21	13.99	14.00	13.62	13.71	64960
2011-09-22	13.53	13.55	13.21	13.44	52742
2011-09-23	13.35	13.72	13.24	13.61	127975
2011-09-26	13.76	13.76	13.41	13.61	59661
2011-09-27	13.71	13.93	13.64	13.65	52320
2011-09-28	13.60	13.79	13.50	13.52	51487
2011-09-29	13.58	13.69	13.26	13.47	53611
2011-09-30	13.34	13.37	12.86	13.15	155874
2011-10-03	13.01	13.14	12.50	12.52	94850
2011-10-04	12.49	12.60	12.00	12.55	120076
2011-10-05	12.47	12.86	12.45	12.85	47512
2011-10-06	12.91	13.08	12.77	13.06	77750
2011-10-07	13.22	13.22	13.04	13.12	56836
2011-10-10	13.21	13.63	13.21	13.45	57043
2011-10-11	13.44	13.61	13.37	13.55	87554
2011-10-12	13.59	13.70	13.51	13.56	101126
2011-10-13	13.47	13.63	13.36	13.62	43388
2011-10-14	13.72	13.80	13.60	13.74	40945
2011-10-17	13.66	13.68	13.39	13.41	56209
2011-10-18	13.40	13.49	13.37	13.41	69854
2011-10-19	13.34	13.51	13.34	13.34	85633
2011-10-20	13.40	13.45	13.34	13.43	46938
2011-10-21	13.49	13.67	13.24	13.24	96926
2011-10-24	13.28	13.64	13.28	13.64	81619
2011-10-25	13.57	13.76	13.44	13.56	79117
2011-10-26	13.70	13.83	13.50	13.76	79342
2011-10-27	13.95	14.24	13.95	13.98	76201
2011-10-28	13.93	14.14	13.91	13.98	48094
2011-10-31	13.92	14.10	13.42	14.01	73572
2011-11-01	13.79	13.91	13.65	13.80	34107
2011-11-02	14.01	14.17	13.80	13.85	77394
2011-11-03	13.86	14.09	13.86	14.00	117940
2011-11-04	13.99	14.05	13.63	13.78	67976
2011-11-07	13.78	13.84	13.57	13.75	49219
2011-11-08	13.79	13.89	13.73	13.78	74081
2011-11-09	13.59	13.86	13.59	13.67	79915
2011-11-10	13.82	13.82	13.64	13.71	80936
2011-11-11	13.83	13.96	13.77	13.87	75128
2011-11-14	13.86	13.90	13.70	13.79	39367
2011-11-15	13.72	13.98	13.72	13.97	71064
2011-11-16	13.86	14.08	13.83	13.83	100307
2011-11-17	13.50	13.61	13.40	13.43	62929
2011-11-18	13.50	13.50	13.26	13.30	51727
2011-11-21	13.07	13.41	13.06	13.40	105797
2011-11-22	13.50	13.73	13.22	13.35	96181
2011-11-23	13.18	13.42	13.16	13.16	59811
2011-11-25	13.21	13.46	13.21	13.37	49423
2011-11-28	13.53	13.70	13.45	13.47	60040
2011-11-29	13.54	13.67	13.50	13.61	60246
2011-11-30	13.82	14.08	13.78	14.08	90728
2011-12-01	14.09	14.19	14.00	14.07	77275
2011-12-02	14.17	14.19	14.07	14.10	58571
2011-12-05	14.19	14.20	14.02	14.05	96634
2011-12-06	14.00	14.18	13.62	13.86	78466
2011-12-07	13.89	13.93	13.70	13.85	71596
2011-12-08	13.79	13.86	13.64	13.73	56557
2011-12-09	13.74	13.89	13.71	13.87	59536
2011-12-12	13.80	13.80	13.67	13.70	50569
2011-12-13	13.78	13.89	13.53	13.56	66278
2011-12-14	13.56	13.67	13.48	13.49	53282
2011-12-15	13.53	13.67	13.46	13.46	53281
2011-12-16	13.58	13.67	13.49	13.53	53099
2011-12-19	13.62	13.70	13.45	13.46	83328
2011-12-20	13.58	13.81	13.57	13.78	108073
2011-12-21	13.81	13.94	13.81	13.94	103419
2011-12-22	14.00	14.05	13.85	13.91	81706
2011-12-23	13.99	14.05	13.78	13.79	95001
2011-12-27	13.72	13.95	13.72	13.94	29439
2011-12-28	13.99	14.01	13.72	13.84	62681
2011-12-29	13.86	14.16	13.76	14.05	99189
2011-12-30	14.05	14.12	13.94	14.11	74014
2012-01-03	14.27	14.42	14.20	14.28	61010
2012-01-04	14.04	14.15	13.57	14.15	157220
2012-01-05	14.15	14.27	14.07	14.25	80478
2012-01-06	14.33	14.41	14.28	14.29	76996
2012-01-09	14.42	14.73	14.41	14.58	134777
2012-01-10	14.74	14.87	14.71	14.80	89971
2012-01-11	14.68	14.91	14.66	14.81	88633
2012-01-12	14.92	14.94	14.77	14.94	85565
2012-01-13	14.90	14.94	14.78	14.88	59585
2012-01-17	14.94	14.97	14.87	14.87	51033
2012-01-18	14.92	14.99	14.87	14.99	44676
2012-01-19	15.03	15.10	14.94	15.03	99468
2012-01-20	15.06	15.12	14.94	15.12	78435
2012-01-23	15.06	15.09	14.99	15.01	55478
2012-01-24	14.94	15.03	14.94	15.02	60197
2012-01-25	15.05	15.29	14.95	15.29	105019
2012-01-26	15.35	15.35	14.98	15.32	148854
2012-01-27	15.17	15.30	15.14	15.22	81829
2012-01-30	15.22	15.47	15.14	15.42	92817
2012-01-31	15.43	15.59	15.42	15.44	67227
2012-02-01	15.50	15.67	15.49	15.66	78702
2012-02-02	15.62	15.77	15.62	15.74	77605
2012-02-03	15.85	15.94	15.75	15.79	95256
2012-02-06	15.79	15.95	15.74	15.91	78799
2012-02-07	15.95	16.00	15.90	15.99	145764
2012-02-08	15.99	16.02	15.81	15.91	92286
2012-02-09	15.97	16.00	15.90	15.92	74966
2012-02-10	15.87	15.87	15.41	15.77	133717
2012-02-13	15.88	16.03	15.87	15.95	126739
2012-02-14	15.98	16.03	15.81	15.93	97889
2012-02-15	15.96	16.05	15.89	15.97	95447
2012-02-16	16.02	16.18	15.98	16.01	83211
2012-02-17	15.69	15.75	15.65	15.70	131343
2012-02-21	15.65	15.69	15.37	15.43	107028
2012-02-22	15.41	15.50	15.34	15.37	136921
2012-02-23	15.38	15.66	15.38	15.66	83676
2012-02-24	15.72	15.89	15.68	15.85	117667
2012-02-27	15.88	15.88	15.69	15.87	88527
2012-02-28	15.87	15.92	15.75	15.77	86350
2012-02-29	15.76	15.90	15.66	15.70	74539
2012-03-01	15.69	15.92	15.69	15.89	87471
2012-03-02	15.85	15.94	15.75	15.78	50157
2012-03-05	15.75	15.84	15.64	15.69	66532
2012-03-06	15.66	15.66	15.28	15.33	110761
2012-03-07	15.27	15.53	15.27	15.51	74405
2012-03-08	15.57	15.77	15.57	15.77	58796
2012-03-09	15.72	15.86	15.67	15.77	82899
2012-03-12	15.83	15.84	15.73	15.81	47765
2012-03-13	15.88	15.92	15.78	15.91	81825
2012-03-14	15.89	15.99	15.88	15.95	56924
2012-03-15	15.99	16.00	15.90	15.94	65819
2012-03-16	16.00	16.03	15.88	15.89	46672
2012-03-19	15.94	16.03	15.82	15.96	50172
2012-03-20	15.95	15.95	15.84	15.91	38489
2012-03-21	15.97	16.04	15.92	15.99	74021
2012-03-22	15.96	16.00	15.94	15.98	43758
2012-03-23	16.03	16.03	15.97	16.00	50877
2012-03-26	16.05	16.29	16.05	16.29	86792
2012-03-27	16.14	16.50	16.14	16.43	95093
2012-03-28	16.47	16.48	16.30	16.40	59495
2012-03-29	16.36	16.48	16.25	16.27	76911
2012-03-30	16.39	16.48	16.36	16.47	52084
2012-04-02	16.49	16.68	16.47	16.60	60958
2012-04-03	16.57	16.60	16.45	16.56	66795
2012-04-04	16.52	16.61	16.34	16.52	117991
2012-04-05	16.38	16.53	16.35	16.39	49573
2012-04-09	16.28	16.32	16.07	16.14	68923
2012-04-10	16.11	16.20	15.87	15.90	67684
2012-04-11	16.05	16.31	15.90	16.18	123493
2012-04-12	16.16	16.49	16.16	16.37	85889
2012-04-13	16.38	16.38	16.22	16.22	54931
2012-04-16	16.19	16.22	15.91	15.97	73168
2012-04-17	16.02	16.23	16.02	16.04	48555
2012-04-18	16.02	16.20	15.96	16.04	85404
2012-04-19	16.11	16.23	16.04	16.18	85742
2012-04-20	16.31	16.44	16.28	16.33	55793
2012-04-23	16.21	16.48	16.21	16.48	40866
2012-04-24	16.65	16.65	16.34	16.61	138046
2012-04-25	16.71	16.89	16.65	16.85	110701
2012-04-26	16.86	16.99	16.75	16.83	92198
2012-04-27	16.84	16.94	16.77	16.87	79369
2012-04-30	16.81	17.02	16.81	17.02	57746
2012-05-01	17.00	17.19	16.99	17.11	106362
2012-05-02	17.05	17.09	16.88	16.90	65379
2012-05-03	16.98	16.99	16.72	16.77	81461
2012-05-04	16.71	16.71	16.48	16.58	68270
2012-05-07	16.47	16.66	16.47	16.66	47992
2012-05-08	16.70	16.83	16.50	16.66	98735
2012-05-09	16.48	16.55	16.30	16.47	69109
2012-05-10	16.50	16.60	16.49	16.52	41789
2012-05-11	16.50	16.80	16.50	16.77	68606
2012-05-14	16.91	16.91	16.69	16.79	81909
2012-05-15	16.78	16.91	16.70	16.70	58718
2012-05-16	16.76	16.91	16.72	16.80	57157
2012-05-17	16.87	16.94	16.56	16.61	52772
2012-05-18	16.56	16.82	16.43	16.43	84939
2012-05-21	16.17	16.24	16.01	16.18	53519
2012-05-22	16.25	16.29	15.85	15.92	148592
2012-05-23	16.00	16.11	15.76	15.86	112542
2012-05-24	15.96	16.07	15.81	15.91	163303
2012-05-25	15.95	16.18	15.95	16.17	60186
2012-05-29	16.20	16.31	16.17	16.31	122263
2012-05-30	16.25	16.32	16.15	16.25	37461
2012-05-31	16.26	16.34	16.13	16.21	41105
2012-06-01	16.08	16.21	15.50	15.88	124838
2012-06-04	15.80	15.95	15.39	15.63	85173
2012-06-05	15.66	15.71	15.47	15.71	98644
2012-06-06	15.88	16.05	15.76	16.05	84538
2012-06-07	16.22	16.23	15.92	15.93	68913
2012-06-08	16.01	16.02	15.90	16.00	46067
2012-06-11	16.14	16.17	15.92	15.93	62699
2012-06-12	16.01	16.07	15.90	16.00	101313
2012-06-13	15.97	16.09	15.86	15.86	73756
2012-06-14	15.90	16.00	15.86	15.95	56982
2012-06-15	15.96	16.15	15.96	16.08	65351
2012-06-18	16.06	16.45	16.01	16.38	114740
2012-06-19	16.49	16.67	16.48	16.65	86581
2012-06-20	16.69	16.74	16.52	16.58	50991
2012-06-21	16.58	16.61	16.33	16.35	68120
2012-06-22	16.49	16.52	16.38	16.41	64021
2012-06-25	16.38	16.42	16.28	16.37	42611
2012-06-26	16.46	16.60	16.30	16.39	151172
2012-06-27	16.45	16.57	16.42	16.57	91629
2012-06-28	16.59	16.63	16.45	16.59	78942
2012-06-29	16.80	17.32	16.75	17.27	143187
2012-07-02	17.25	17.57	17.25	17.46	166891
2012-07-03	17.54	17.69	17.22	17.24	88410
2012-07-05	17.28	17.37	17.12	17.22	46677
2012-07-06	17.19	17.31	16.93	16.99	35654
2012-07-09	16.95	17.18	16.95	17.15	53501
2012-07-10	17.26	17.32	17.07	17.10	69257
2012-07-11	17.13	17.27	16.96	17.10	63779
2012-07-12	17.00	17.06	16.86	16.99	50435
2012-07-13	16.95	17.22	16.95	17.16	89722
2012-07-16	17.17	17.25	17.04	17.09	76092
2012-07-17	17.22	17.27	17.05	17.14	107321
2012-07-18	17.12	17.35	17.10	17.32	114410
2012-07-19	17.27	17.29	16.95	17.12	117086
2012-07-20	16.94	17.21	16.91	17.13	67311
2012-07-23	17.06	17.37	17.00	17.20	113684
2012-07-24	17.30	17.37	16.80	16.98	122591
2012-07-25	16.98	17.08	16.83	16.89	64245
2012-07-26	17.14	17.16	16.93	16.97	113777
2012-07-27	17.10	17.25	17.04	17.19	96608
2012-07-30	17.08	17.20	16.93	17.00	131940
2012-07-31	17.00	17.12	16.95	17.00	93745
2012-08-01	17.13	17.16	16.94	16.96	161978
2012-08-02	16.94	17.05	16.85	16.85	98443
2012-08-03	16.99	17.24	16.92	17.03	243924
2012-08-06	16.93	17.05	16.93	16.94	177098
2012-08-07	17.01	17.28	17.01	17.28	72890
2012-08-08	17.28	17.40	17.26	17.37	53116
2012-08-09	17.38	17.40	17.34	17.35	78871
2012-08-10	17.40	17.46	17.32	17.45	62499
2012-08-13	17.41	17.50	17.40	17.48	97235
2012-08-14	17.49	17.55	17.41	17.44	105163
2012-08-15	17.51	17.54	17.45	17.52	74128
2012-08-16	17.48	17.68	17.48	17.67	101529
2012-08-17	17.58	17.71	17.52	17.68	105575
2012-08-20	17.32	17.39	17.24	17.35	75122
2012-08-21	17.39	17.39	17.08	17.14	128521
2012-08-22	17.12	17.19	16.95	17.03	127517
2012-08-23	17.04	17.21	16.99	17.01	95832
2012-08-24	17.06	17.18	16.96	17.13	101754
2012-08-27	17.22	17.25	17.10	17.19	67177
2012-08-28	17.18	17.37	17.17	17.36	70530
2012-08-29	17.45	17.48	17.38	17.43	72215
2012-08-30	17.39	17.48	17.38	17.42	53786
2012-08-31	17.48	17.60	17.45	17.53	72731
2012-09-04	17.63	17.63	17.40	17.43	91289
2012-09-05	17.33	17.51	17.33	17.41	58839
2012-09-06	17.50	17.62	17.37	17.45	112711
2012-09-07	17.46	17.70	17.46	17.70	118318
2012-09-10	17.66	17.70	17.54	17.66	60308
2012-09-11	17.66	17.71	17.61	17.65	69918
2012-09-12	17.61	17.72	17.40	17.70	57682
2012-09-13	17.73	17.73	17.60	17.68	130195
2012-09-14	17.65	17.84	17.65	17.80	66497
2012-09-17	17.86	17.88	17.72	17.88	59041
2012-09-18	17.93	18.00	17.82	18.00	73151
2012-09-19	18.12	18.19	17.96	18.08	95226
2012-09-20	18.01	18.13	18.01	18.11	90017
2012-09-21	18.22	18.25	18.13	18.25	81354
2012-09-24	18.20	18.28	18.17	18.28	78166
2012-09-25	18.28	18.38	18.27	18.35	130507
2012-09-26	18.40	18.44	18.17	18.18	107380
2012-09-27	18.23	18.24	18.13	18.16	110587
2012-09-28	18.22	18.37	18.12	18.36	84447
2012-10-01	18.43	18.49	18.26	18.37	75112
2012-10-02	18.46	18.47	18.30	18.37	61433
2012-10-03	18.40	18.49	18.37	18.43	78012
2012-10-04	18.50	18.53	18.41	18.45	81532
2012-10-05	18.44	18.53	18.37	18.45	117762
2012-10-08	18.40	18.50	18.38	18.44	78010
2012-10-09	18.40	18.46	18.33	18.39	86980
2012-10-10	18.38	18.41	18.12	18.17	95103
2012-10-11	18.26	18.39	18.14	18.20	57284
2012-10-12	18.22	18.31	18.12	18.20	36738
2012-10-15	18.21	18.37	18.21	18.36	66038
2012-10-16	18.29	18.52	18.29	18.44	126113
2012-10-17	18.44	18.50	18.41	18.47	107249
2012-10-18	18.45	18.53	18.43	18.44	103882
2012-10-19	18.36	18.43	18.24	18.30	57079
2012-10-22	18.38	18.40	17.90	17.97	104626
2012-10-23	17.93	18.02	17.31	17.54	198344
2012-10-24	17.65	17.75	17.39	17.69	110362
2012-10-25	17.84	17.85	17.65	17.73	68290
2012-10-26	17.75	17.89	17.64	17.89	64807
2012-10-31	17.84	17.92	17.77	17.83	82595
2012-11-01	17.72	18.07	17.72	17.99	73132
2012-11-02	18.08	18.15	17.86	17.93	39629
2012-11-05	17.81	18.17	17.81	18.15	104545
2012-11-06	18.27	18.41	18.08	18.08	144715
2012-11-07	18.08	18.09	17.87	18.08	80973
2012-11-08	18.12	18.19	17.63	17.75	110466
2012-11-09	17.66	17.76	17.50	17.57	114635
2012-11-12	17.70	17.81	17.55	17.76	57792
2012-11-13	17.78	18.00	17.75	17.89	93745
2012-11-14	18.00	18.00	17.30	17.46	111774
2012-11-15	17.35	17.40	15.65	16.85	504252
2012-11-16	16.87	17.24	16.70	17.19	127696
2012-11-19	17.04	17.42	17.04	17.36	135188
2012-11-20	17.33	17.59	17.30	17.59	56227
2012-11-21	17.65	17.79	17.63	17.74	73857
2012-11-23	17.84	17.98	17.81	17.93	20788
2012-11-26	17.85	17.96	17.66	17.67	53488
2012-11-27	17.63	17.82	17.47	17.62	127740
2012-11-28	17.58	17.82	17.50	17.69	95050
2012-11-29	17.80	17.92	17.60	17.89	133272
2012-11-30	17.89	17.95	17.79	17.95	63560
2012-12-03	17.92	18.00	17.79	17.93	55755
2012-12-04	17.86	17.88	17.56	17.66	71815
2012-12-05	17.67	17.84	17.67	17.82	53687
2012-12-06	17.73	17.87	17.69	17.83	63900
2012-12-07	17.80	17.82	17.56	17.70	73582
2012-12-10	17.63	17.77	17.63	17.76	67726
2012-12-11	17.79	17.93	17.69	17.81	68929
2012-12-12	17.89	17.94	17.73	17.80	80685
2012-12-13	17.71	17.71	17.36	17.64	80863
2012-12-14	17.57	17.68	17.48	17.56	51941
2012-12-17	17.54	17.63	17.31	17.52	88696
2012-12-18	17.50	17.78	17.50	17.77	105699
2012-12-19	17.75	17.87	17.75	17.77	72816
2012-12-20	17.81	17.81	17.56	17.56	122354
2012-12-21	17.47	17.62	17.36	17.38	106846
2012-12-24	17.44	17.73	17.44	17.73	46196
2012-12-26	17.66	17.75	17.46	17.49	72370
2012-12-27	17.59	17.59	17.10	17.41	167574
2012-12-28	17.22	17.26	17.00	17.10	162942
2012-12-31	17.22	17.31	17.05	17.31	97483
2013-01-02	17.42	17.76	17.40	17.76	121017
2013-01-03	17.74	17.98	17.62	17.96	84500
2013-01-04	18.04	18.19	17.96	18.08	108478
2013-01-07	18.15	18.29	18.13	18.25	129148
2013-01-08	18.29	18.51	18.26	18.51	87216
2013-01-09	18.65	18.65	18.40	18.49	175056
2013-01-10	18.63	18.75	18.51	18.70	122178
2013-01-11	18.74	18.77	18.62	18.75	82633
2013-01-14	18.77	18.87	18.77	18.85	89431
2013-01-15	18.81	18.88	18.74	18.78	132198
2013-01-16	18.80	18.88	18.69	18.80	102590
2013-01-17	18.89	19.06	18.88	18.95	191053
2013-01-18	18.92	19.10	18.91	19.04	220097
2013-01-22	19.10	19.41	19.05	19.36	146422
2013-01-23	19.48	19.51	19.15	19.36	233884
2013-01-24	19.41	19.62	19.37	19.56	155986
2013-01-25	19.68	19.98	19.58	19.69	169431
2013-01-28	19.90	19.90	19.48	19.48	135715
2013-01-29	19.58	19.61	19.12	19.17	210648
2013-01-30	19.24	19.35	19.17	19.23	133405
2013-01-31	19.28	19.37	19.13	19.19	93249
2013-02-01	19.15	19.40	19.15	19.28	154887
2013-02-04	19.29	19.39	19.07	19.28	156121
2013-02-05	19.37	19.57	19.26	19.53	81452
2013-02-06	19.56	19.70	19.45	19.68	133041
2013-02-07	19.65	19.93	19.50	19.76	180178
2013-02-08	19.77	19.90	19.55	19.81	192662
2013-02-11	19.86	19.86	19.70	19.76	68296
2013-02-12	19.80	19.93	19.76	19.77	129583
2013-02-13	19.83	19.92	19.50	19.59	89859
2013-02-14	19.50	19.63	19.45	19.50	77437
2013-02-15	19.55	19.55	19.20	19.40	75048
2013-02-19	19.49	19.67	19.39	19.62	90696
2013-02-20	19.64	19.83	19.64	19.70	100421
2013-02-21	19.68	19.71	19.43	19.67	84634
2013-02-22	19.66	19.70	19.46	19.62	64488
2013-02-25	19.70	19.75	19.52	19.75	83161
2013-02-26	19.63	19.75	19.51	19.70	83396
2013-02-27	19.39	19.56	19.39	19.45	80145
2013-02-28	19.34	19.38	19.12	19.13	134206
2013-03-01	19.11	19.28	19.05	19.17	80923
2013-03-04	19.13	19.43	19.13	19.43	64632
2013-03-05	19.49	19.57	19.43	19.48	73614
2013-03-06	19.39	19.45	19.02	19.25	284110
2013-03-07	19.31	19.40	19.20	19.28	129453
2013-03-08	19.36	19.41	19.19	19.26	178934
2013-03-11	19.28	19.54	19.27	19.37	95388
2013-03-12	19.44	19.49	19.37	19.40	123684
2013-03-13	19.46	19.57	19.41	19.57	64064
2013-03-14	19.57	19.60	19.41	19.47	166766
2013-03-15	19.39	19.52	19.30	19.33	117913
2013-03-18	19.30	19.35	19.17	19.25	92188
2013-03-19	19.30	19.35	19.14	19.17	84491
2013-03-20	19.30	19.45	19.29	19.34	149409
2013-03-21	19.25	19.52	19.25	19.27	118042
2013-03-22	19.37	19.47	19.25	19.37	123526
2013-03-25	19.38	19.59	19.38	19.57	120431
2013-03-26	19.62	19.71	19.53	19.71	128405
2013-03-27	19.66	19.84	19.63	19.82	108125
2013-03-28	19.91	20.01	19.84	19.98	103210
2013-04-01	20.00	20.13	20.00	20.13	88528
2013-04-02	20.25	20.52	20.13	20.19	205436
2013-04-03	20.26	20.39	19.94	20.12	150427
2013-04-04	20.19	20.28	19.86	20.00	120696
2013-04-05	19.80	20.29	19.70	20.29	75993
2013-04-08	20.33	20.37	20.20	20.30	117605
2013-04-09	20.37	20.40	20.26	20.38	78365
2013-04-10	20.38	20.65	20.34	20.65	168284
2013-04-11	20.67	21.04	20.64	21.03	174147
2013-04-12	21.03	21.15	20.91	21.12	122377
2013-04-15	21.02	21.27	20.75	20.79	156553
2013-04-16	20.97	21.32	20.95	21.31	89855
2013-04-17	21.33	21.47	21.09	21.41	110361
2013-04-18	21.50	21.54	20.81	20.96	131884
2013-04-19	21.03	21.29	20.81	21.29	103076
2013-04-22	21.43	21.47	21.25	21.43	113143
2013-04-23	21.49	21.90	21.42	21.62	220974
2013-04-24	21.62	21.62	21.35	21.40	145148
2013-04-25	21.54	21.65	21.46	21.59	152140
2013-04-26	21.68	22.07	21.52	21.99	146662
2013-04-29	21.99	22.17	21.78	22.03	130373
2013-04-30	22.01	22.03	21.86	21.96	81325
2013-05-01	21.95	22.15	21.85	22.06	113434
2013-05-02	22.15	22.15	21.78	21.80	108225
2013-05-03	22.05	22.18	21.81	21.92	95869
2013-05-06	22.00	22.32	21.89	22.30	144754
2013-05-07	22.44	22.73	22.23	22.73	157243
2013-05-08	22.70	22.82	22.48	22.69	137441
2013-05-09	22.62	22.92	22.50	22.87	171828
2013-05-10	22.95	22.95	22.75	22.83	108250
2013-05-13	22.90	23.26	22.89	23.18	99430
2013-05-14	23.27	23.69	23.23	23.52	131410
2013-05-15	23.59	24.22	23.53	23.86	173294
2013-05-16	23.84	23.84	23.23	23.47	134452
2013-05-17	23.56	23.56	22.36	22.73	240572
2013-05-20	22.73	22.97	22.54	22.71	112352
2013-05-21	22.64	22.80	22.61	22.79	117426
2013-05-22	22.90	23.15	22.65	22.69	151488
2013-05-23	22.14	22.64	21.86	22.57	154204
2013-05-24	22.39	22.51	22.20	22.30	77970
2013-05-28	22.42	22.74	22.31	22.40	95710
2013-05-29	22.26	22.26	21.73	22.02	149726
2013-05-30	22.00	22.79	22.00	22.77	94691
2013-05-31	22.67	23.08	22.33	22.39	90688
2013-06-03	22.25	22.39	20.67	21.57	462335
2013-06-04	21.49	21.59	20.44	20.62	268227
2013-06-05	20.62	21.08	20.44	20.51	172341
2013-06-06	20.55	20.89	20.15	20.64	254919
2013-06-07	20.92	21.41	20.92	21.32	162557
2013-06-10	21.47	22.04	21.44	21.88	179147
2013-06-11	21.79	22.03	21.60	21.95	179175
2013-06-12	22.00	22.18	21.31	21.37	125118
2013-06-13	21.43	21.49	21.19	21.41	117640
2013-06-14	21.34	21.54	21.13	21.45	79875
2013-06-17	21.52	22.19	21.36	21.70	150433
2013-06-18	21.70	22.25	21.48	22.24	168786
2013-06-19	22.10	22.23	21.79	21.98	83912
2013-06-20	21.85	21.85	21.25	21.33	124598
2013-06-21	21.53	21.64	21.26	21.38	115292
2013-06-24	21.10	21.32	19.75	20.48	293620
2013-06-25	20.73	21.10	20.73	21.01	114516
2013-06-26	21.23	22.00	21.03	21.93	129155
2013-06-27	22.25	22.85	22.20	22.84	149882
2013-06-28	22.90	23.09	22.64	22.98	162884
2013-07-01	23.16	23.61	23.16	23.54	159208
2013-07-02	23.70	23.70	23.01	23.09	91529
2013-07-03	23.20	23.25	23.00	23.01	49696
2013-07-05	23.28	23.64	23.28	23.53	96783
2013-07-08	23.58	24.00	23.58	23.97	134833
2013-07-09	24.24	24.28	23.69	23.97	90730
2013-07-10	24.00	24.00	23.53	23.84	88613
2013-07-11	24.01	24.23	23.89	23.98	112409
2013-07-12	23.98	24.20	23.69	24.20	82825
2013-07-15	24.39	24.85	24.26	24.84	148835
2013-07-16	24.93	24.96	24.19	24.31	164772
2013-07-17	24.24	24.78	24.20	24.53	165577
2013-07-18	24.39	24.90	24.30	24.90	170500
2013-07-19	24.80	25.13	24.59	24.99	151557
2013-07-22	25.02	25.06	24.41	24.85	132701
2013-07-23	25.00	25.22	24.94	25.09	215474
2013-07-24	25.07	25.22	24.53	25.14	145391
2013-07-25	25.00	25.33	24.85	25.20	94746
2013-07-26	25.06	25.79	25.05	25.69	112045
2013-07-29	25.63	25.84	25.33	25.71	145096
2013-07-30	25.79	25.84	25.40	25.43	180357
2013-07-31	25.33	25.57	24.47	24.61	233518
2013-08-01	24.75	25.32	24.75	25.25	88247
2013-08-02	25.03	25.64	25.03	25.28	82044
2013-08-05	25.28	25.88	25.17	25.83	103331
2013-08-06	25.69	25.80	25.23	25.53	99885
2013-08-07	25.20	25.22	24.62	24.79	165762
2013-08-08	25.15	25.24	24.67	24.78	128420
2013-08-09	24.88	24.88	24.34	24.34	73883
2013-08-12	24.30	24.49	23.44	23.68	188806
2013-08-13	23.69	23.95	23.59	23.81	138533
2013-08-14	23.87	23.87	23.23	23.30	115439
2013-08-15	23.00	23.05	22.29	22.58	229310
2013-08-16	22.51	22.90	22.50	22.78	113563
2013-08-19	22.69	22.89	22.53	22.53	91559
2013-08-20	22.55	22.96	22.35	22.79	114914
2013-08-21	22.75	22.94	22.70	22.73	65885
2013-08-22	22.89	23.47	22.77	23.28	97268
2013-08-23	23.42	23.55	23.28	23.50	87754
2013-08-26	23.66	23.98	23.53	23.86	83685
2013-08-27	23.25	23.28	22.58	22.70	112276
2013-08-28	22.63	23.20	22.50	23.13	110056
2013-08-29	23.27	23.62	22.98	23.36	110702
2013-08-30	23.39	23.39	22.71	22.89	110289
2013-09-03	23.28	23.57	23.03	23.34	115959
2013-09-04	23.47	24.12	23.41	23.97	91829
2013-09-05	23.97	24.18	23.97	24.08	83511
2013-09-06	24.36	24.45	23.87	24.10	102110
2013-09-09	24.19	24.63	24.19	24.54	90747
2013-09-10	24.78	25.08	24.61	25.04	120614
2013-09-11	24.91	24.99	24.35	24.90	82207
2013-09-12	24.77	24.77	24.13	24.38	95652
2013-09-13	24.48	24.77	24.28	24.71	65663
2013-09-16	25.09	25.09	24.72	24.77	110909
2013-09-17	24.71	24.73	24.32	24.53	70141
2013-09-18	24.41	24.78	24.11	24.76	88595
2013-09-19	24.75	24.83	24.22	24.50	106185
2013-09-20	24.52	24.58	23.94	24.01	98990
2013-09-23	24.08	24.09	23.41	23.47	183448
2013-09-24	23.40	23.85	23.23	23.66	109670
2013-09-25	23.72	23.81	23.49	23.57	74641
2013-09-26	23.79	24.42	23.64	24.37	127557
2013-09-27	24.05	24.41	23.99	24.23	107946
2013-09-30	23.96	24.17	23.71	23.97	113689
2013-10-01	24.09	24.36	24.02	24.32	73510
2013-10-02	23.97	24.29	23.90	24.23	89294
2013-10-03	24.12	24.40	23.71	24.31	86851
2013-10-04	24.34	24.45	24.15	24.36	75220
2013-10-07	24.07	24.08	23.65	23.72	68570
2013-10-08	23.70	23.70	22.71	22.86	155360
2013-10-09	23.06	23.10	22.07	22.67	217082
2013-10-10	22.98	23.26	22.97	23.23	136817
2013-10-11	23.22	23.55	23.22	23.40	73701
2013-10-14	23.18	23.47	23.15	23.46	41834
2013-10-15	23.33	23.55	23.23	23.35	58839
2013-10-16	23.52	23.98	23.38	23.98	83742
2013-10-17	24.15	24.88	23.87	24.83	108180
2013-10-18	24.90	24.90	24.25	24.28	95685
2013-10-21	24.24	24.37	23.56	23.74	139754
2013-10-22	23.67	24.03	23.60	23.97	105570
2013-10-23	23.94	24.01	23.69	23.94	47286
2013-10-24	23.93	24.30	23.92	24.30	71008
2013-10-25	24.38	24.51	24.21	24.46	69748
2013-10-28	24.47	24.67	24.35	24.67	51163
2013-10-29	24.67	24.83	24.40	24.66	82786
2013-10-30	24.59	24.60	24.39	24.43	75610
2013-10-31	24.39	24.53	24.14	24.51	56449
2013-11-01	24.66	24.66	24.14	24.38	73396
2013-11-04	24.48	24.72	24.40	24.63	77154
2013-11-05	24.56	24.65	24.25	24.49	55264
2013-11-06	24.73	24.75	24.51	24.57	73946
2013-11-07	24.51	24.69	23.95	24.07	80672
2013-11-08	24.00	24.29	23.89	24.00	62655
2013-11-11	23.95	24.28	23.91	24.24	52845
2013-11-12	24.07	24.16	23.87	24.13	42527
2013-11-13	23.88	24.28	23.88	24.28	45470
2013-11-14	24.40	24.40	24.17	24.26	54175
2013-11-15	24.50	24.56	24.29	24.51	70557
2013-11-18	24.62	24.94	24.53	24.72	77586
2013-11-19	24.65	24.77	24.41	24.62	89099
2013-11-20	24.68	25.10	24.61	24.94	95341
2013-11-21	25.10	25.75	25.10	25.58	113623
2013-11-22	25.77	26.24	25.71	26.24	117762
2013-11-25	25.96	26.14	25.60	26.01	82442
2013-11-26	25.87	26.25	25.27	26.19	76573
2013-11-27	26.11	26.30	25.83	26.17	62693
2013-11-29	26.10	26.21	25.70	26.05	36375
2013-12-02	26.11	26.18	25.59	25.68	47104
2013-12-03	25.48	25.93	25.19	25.37	62259
2013-12-04	25.23	25.49	25.15	25.30	61534
2013-12-05	25.28	25.61	25.23	25.39	62051
2013-12-06	25.78	26.25	25.42	26.19	62327
2013-12-09	26.18	26.24	25.75	26.23	139117
2013-12-10	26.25	26.56	26.07	26.47	106377
2013-12-11	26.48	26.48	25.64	25.77	72590
2013-12-12	25.71	25.85	25.32	25.52	78527
2013-12-13	25.51	25.75	25.21	25.70	59560
2013-12-16	25.75	25.86	25.49	25.73	119284
2013-12-17	25.73	25.75	25.29	25.68	54681
2013-12-18	25.68	26.39	25.61	26.39	105721
2013-12-19	26.11	26.60	26.08	26.50	92421
2013-12-20	26.55	26.96	26.43	26.82	90251
2013-12-23	27.20	27.83	27.18	27.38	120827
2013-12-24	27.50	27.82	27.25	27.79	66531
2013-12-26	27.79	27.81	27.60	27.65	74792
2013-12-27	27.80	27.80	27.00	27.26	93981
2013-12-30	27.41	27.45	26.89	27.10	77382
2013-12-31	27.28	27.37	26.61	26.97	77723
2014-01-02	26.71	26.91	26.41	26.46	90856
2014-01-03	26.46	26.61	26.31	26.35	75557
2014-01-06	26.35	26.44	26.03	26.26	132286
2014-01-07	26.33	27.17	26.03	26.94	112196
2014-01-08	27.07	27.38	26.85	27.16	113956
2014-01-09	27.23	27.50	27.20	27.45	84192
2014-01-10	27.50	27.72	27.07	27.63	106344
2014-01-13	27.63	27.84	27.43	27.48	113465
2014-01-14	27.44	27.66	27.14	27.20	130751
2014-01-15	27.28	28.04	27.25	28.04	155368
2014-01-16	27.85	28.10	27.65	28.06	92421
2014-01-17	28.18	28.28	27.71	28.16	121118
2014-01-21	28.16	28.86	28.16	28.86	79986
2014-01-22	28.90	29.22	28.87	29.14	86677
2014-01-23	29.05	29.08	27.98	28.44	169492
2014-01-24	28.07	28.11	27.25	27.43	188593
2014-01-27	27.43	27.47	26.15	26.40	240311
2014-01-28	26.42	27.46	26.42	27.30	119154
2014-01-29	26.91	27.29	26.63	26.82	116190
2014-01-30	27.17	27.86	27.16	27.59	96581
2014-01-31	27.11	27.44	27.00	27.06	91890
2014-02-03	27.21	27.21	25.89	25.98	157221
2014-02-04	26.27	26.73	26.18	26.73	83913
2014-02-05	26.62	26.62	26.07	26.07	78817
2014-02-06	26.13	26.46	26.09	26.14	95102
2014-02-07	26.43	27.50	26.19	27.46	108692
2014-02-10	27.74	28.73	27.65	28.68	153518
2014-02-11	28.90	29.38	28.67	29.31	143664
2014-02-12	29.45	29.47	29.13	29.26	122037
2014-02-13	29.07	29.90	29.02	29.75	108165
2014-02-14	29.81	29.90	29.54	29.77	60604
2014-02-18	29.90	30.45	29.81	30.45	122077
2014-02-19	30.41	30.43	29.74	29.76	126965
2014-02-20	30.02	30.12	29.70	29.97	94897
2014-02-21	30.26	30.49	30.15	30.45	108216
2014-02-24	30.67	31.12	30.51	30.90	130430
2014-02-25	31.04	31.66	30.73	31.31	126958
2014-02-26	31.57	31.96	31.38	31.63	144571
2014-02-27	31.10	31.28	30.17	30.83	207908
2014-02-28	30.71	30.76	30.02	30.12	107165
2014-03-03	29.76	30.11	29.37	30.04	117482
2014-03-04	30.60	30.64	30.26	30.34	94191
2014-03-05	30.42	30.51	30.06	30.10	72528
2014-03-06	30.14	30.33	29.55	30.11	126092
2014-03-07	30.30	30.30	29.16	29.27	104690
2014-03-10	29.19	29.70	28.86	29.65	76169
2014-03-11	29.63	29.77	29.23	29.25	104798
2014-03-12	29.25	29.35	28.92	29.21	227018
2014-03-13	29.47	29.48	28.40	28.61	135309
2014-03-14	28.60	28.85	28.33	28.71	141742
2014-03-17	29.00	29.08	28.52	28.67	120001
2014-03-18	28.84	29.50	28.71	29.46	92286
2014-03-19	29.65	29.97	29.25	29.57	101957
2014-03-20	29.55	29.71	29.32	29.33	67561
2014-03-21	29.50	29.77	27.87	27.87	206768
2014-03-24	27.87	27.87	26.23	26.81	460966
2014-03-25	27.05	27.50	26.80	27.36	252751
2014-03-26	27.47	27.79	27.22	27.34	192333
2014-03-27	27.30	27.49	26.92	27.19	98971
2014-03-28	27.12	27.48	26.48	26.64	171016
2014-03-31	26.71	27.34	26.42	27.21	191107
2014-04-01	27.29	28.50	27.29	28.45	168490
2014-04-02	28.48	28.71	27.72	28.03	152682
2014-04-03	28.03	28.05	27.05	27.29	131589
2014-04-04	27.50	27.52	26.16	26.20	244223
2014-04-07	26.11	26.26	25.26	25.44	366955
2014-04-08	25.35	25.48	24.50	25.21	472943
2014-04-09	25.36	26.18	25.23	26.15	223844
2014-04-10	26.11	26.17	24.85	25.54	354389
2014-04-11	25.04	25.69	24.50	24.50	258694
2014-04-14	24.71	25.18	24.37	24.84	248956
2014-04-15	24.91	25.34	24.32	25.20	186140
2014-04-16	25.36	26.08	25.16	26.05	126832
2014-04-17	26.03	26.05	25.08	25.24	223690
2014-04-21	25.32	25.79	25.11	25.66	176780
2014-04-22	25.86	26.58	25.86	26.55	197613
2014-04-23	26.55	26.55	26.02	26.39	212657
2014-04-24	26.46	26.47	25.69	25.95	224676
2014-04-25	25.85	26.01	25.60	25.78	141857
2014-04-28	25.94	26.50	25.55	26.30	133041
2014-04-29	26.28	26.70	26.16	26.50	147823
2014-04-30	26.50	26.70	26.01	26.57	104980
2014-05-01	26.73	27.21	26.57	27.00	98802
2014-05-02	27.00	27.13	26.68	26.97	98784
2014-05-05	26.73	27.12	26.70	26.99	84834
2014-05-06	27.02	27.08	26.54	26.68	84958
2014-05-07	26.68	26.85	26.50	26.73	83490
2014-05-08	26.61	27.01	26.43	26.48	75045
2014-05-09	26.51	27.09	26.27	26.93	88279
2014-05-12	27.11	27.35	27.00	27.14	75971
2014-05-13	27.30	27.48	27.02	27.09	80557
2014-05-14	27.11	27.64	26.95	27.36	83006
2014-05-15	27.21	27.36	26.58	27.04	88667
2014-05-16	27.06	28.29	26.70	27.87	125771
2014-05-19	27.68	28.35	27.62	28.33	83949
2014-05-20	28.50	28.88	28.41	28.59	184944
2014-05-21	28.84	29.27	28.68	28.87	192371
2014-05-22	28.84	28.99	28.75	28.86	466313
2014-05-23	28.32	29.62	28.26	29.48	165432
2014-05-27	29.48	30.14	28.36	28.66	383560
2014-05-28	26.99	27.59	26.68	27.10	439970
2014-05-29	27.08	27.42	26.47	26.92	271864
2014-05-30	26.85	26.88	26.00	26.09	316288
2014-06-02	26.19	26.58	25.73	26.48	208055
2014-06-03	26.44	26.62	26.15	26.15	328407
2014-06-04	26.13	26.90	26.01	26.69	151994
2014-06-05	26.65	27.30	26.65	27.28	103744
2014-06-06	27.30	27.38	27.01	27.17	141537
2014-06-09	27.27	27.49	26.30	26.32	182459
2014-06-10	26.25	26.51	26.23	26.25	151517
2014-06-11	26.14	26.40	26.00	26.33	99947
2014-06-12	26.28	26.50	26.00	26.02	131711
2014-06-13	26.02	26.16	25.88	26.04	112609
2014-06-16	26.00	26.02	25.61	25.69	224496
2014-06-17	25.70	26.15	25.20	26.06	206660
2014-06-18	26.10	26.13	25.87	26.10	112165
2014-06-19	26.09	26.39	25.88	25.94	192889
2014-06-20	25.99	26.74	25.78	26.28	273130
2014-06-23	26.37	26.39	26.13	26.33	224000
2014-06-24	26.50	26.85	26.47	26.73	290955
2014-06-25	26.60	26.98	25.74	26.02	542303
2014-06-26	26.00	26.57	25.91	26.50	434059
2014-06-27	26.48	26.73	26.10	26.13	642132
2014-06-30	26.20	26.45	26.13	26.36	644212
2014-07-01	26.47	26.91	26.42	26.63	636636
2014-07-02	26.64	26.85	26.64	26.72	338685
2014-07-03	26.85	26.90	26.71	26.83	118337
2014-07-07	26.92	26.92	26.48	26.53	316023
2014-07-08	26.63	26.63	26.03	26.21	401228
2014-07-09	26.21	26.58	26.12	26.50	341808
2014-07-10	26.11	26.64	26.06	26.47	341023
2014-07-11	26.55	26.81	26.45	26.72	254080
2014-07-14	26.83	27.10	26.83	27.04	215772
2014-07-15	27.13	27.14	26.54	26.59	237516
2014-07-16	26.80	26.83	26.37	26.51	215100
2014-07-17	26.38	26.68	26.15	26.18	208632
2014-07-18	26.23	26.73	26.23	26.63	182196
2014-07-21	26.57	26.70	26.49	26.60	125416
2014-07-22	26.74	26.96	26.74	26.91	138598
2014-07-23	27.31	27.80	27.30	27.73	300035
2014-07-24	27.68	27.68	27.30	27.49	192725
2014-07-25	27.35	27.44	27.15	27.41	114480
2014-07-28	27.32	27.39	27.11	27.33	130724
2014-07-29	27.45	27.79	27.32	27.72	124674
2014-07-30	27.99	28.04	27.65	27.97	135803
2014-07-31	27.76	27.81	27.35	27.39	158701
2014-08-01	27.35	27.60	26.88	26.91	154612
2014-08-04	27.13	27.25	26.90	27.08	84997
2014-08-05	26.97	27.32	26.91	27.11	97784
2014-08-06	27.00	27.21	26.84	26.94	126828
2014-08-07	27.01	27.01	26.62	26.71	79399
2014-08-08	26.78	27.01	26.59	26.94	72673
2014-08-11	27.07	27.20	26.87	27.15	104156
2014-08-12	27.13	27.23	26.81	27.14	183633
2014-08-13	27.27	27.57	27.21	27.53	109313
2014-08-14	27.58	27.98	27.49	27.98	123475
2014-08-15	28.01	28.21	27.72	28.16	154120
2014-08-18	28.30	28.66	28.30	28.54	172520
2014-08-19	28.59	28.77	28.43	28.73	135436
2014-08-20	28.71	28.79	28.51	28.75	149196
2014-08-21	28.80	28.90	28.40	28.48	180874
2014-08-22	28.61	28.67	28.38	28.58	165993
2014-08-25	28.80	29.06	28.80	28.92	224850
2014-08-26	29.06	29.16	28.92	29.08	211986
2014-08-27	28.65	28.65	28.29	28.37	173060
2014-08-28	28.24	28.39	28.08	28.12	151314
2014-08-29	28.19	28.45	28.08	28.31	156002
2014-09-02	28.40	28.50	28.16	28.26	121381
2014-09-03	28.50	28.50	28.26	28.41	112593
2014-09-04	28.51	28.55	28.20	28.23	191687
2014-09-05	28.14	28.23	27.80	28.10	133488
2014-09-08	28.09	28.57	28.09	28.48	180804
2014-09-09	28.50	28.50	28.17	28.21	145867
2014-09-10	28.20	28.63	28.20	28.55	125065
2014-09-11	28.40	28.53	28.17	28.34	187175
2014-09-12	28.26	28.31	27.94	28.03	99482
2014-09-15	28.03	28.03	27.60	27.84	119010
2014-09-16	27.76	28.27	27.63	28.26	123941
2014-09-17	28.30	28.68	28.25	28.66	127626
2014-09-18	28.65	28.73	28.54	28.69	79846
2014-09-19	28.75	28.84	28.46	28.63	100078
2014-09-22	28.52	28.57	28.02	28.11	84745
2014-09-23	28.07	28.34	28.07	28.22	113014
2014-09-24	28.22	28.76	28.22	28.75	140028
2014-09-25	28.79	28.79	28.26	28.32	105608
2014-09-26	28.35	28.69	28.25	28.66	106210
2014-09-29	28.49	28.59	28.32	28.55	145127
2014-09-30	28.62	28.62	28.16	28.40	140472
2014-10-01	28.22	28.33	27.90	28.16	101737
2014-10-02	28.01	28.15	27.54	28.11	108503
2014-10-03	28.13	28.57	28.00	28.36	147160
2014-10-06	28.50	28.50	28.04	28.21	121354
2014-10-07	28.06	28.14	27.79	28.00	117840
2014-10-08	28.02	28.70	27.78	28.70	147897
2014-10-09	28.65	28.65	28.06	28.26	148005
2014-10-10	28.24	28.47	27.75	27.75	147074
2014-10-13	27.76	28.00	26.95	26.95	225457
2014-10-14	27.05	27.28	26.30	26.60	197022
2014-10-15	26.30	26.59	25.29	26.44	313112
2014-10-16	26.06	27.28	25.87	27.21	232189
2014-10-17	27.61	28.12	27.45	27.68	147522
2014-10-20	27.67	28.37	27.66	28.34	106945
2014-10-21	28.52	29.27	28.52	29.27	145016
2014-10-22	29.18	29.21	28.64	28.64	200083
2014-10-23	28.91	29.30	28.90	29.12	373451
2014-10-24	29.12	29.47	29.04	29.44	179387
2014-10-27	29.45	29.99	29.30	29.97	131040
2014-10-28	30.10	30.29	29.82	30.16	224176
2014-10-29	30.15	30.17	29.46	29.69	198057
2014-10-30	29.68	30.36	29.63	30.01	183947
2014-10-31	30.50	30.70	30.18	30.38	166881
2014-11-03	30.54	30.78	30.34	30.50	154182
2014-11-04	30.45	30.53	30.01	30.32	150422
2014-11-05	30.59	30.59	29.91	30.02	99486
2014-11-06	30.16	30.49	29.93	30.49	96057
2014-11-07	30.49	30.49	29.99	30.43	117811
2014-11-10	30.50	31.46	30.40	31.46	348117
2014-11-11	31.46	31.56	31.21	31.30	302724
2014-11-12	31.26	31.30	31.00	31.07	250720
2014-11-13	31.10	31.17	31.03	31.17	58786
2014-11-14	31.00	31.00	30.53	30.77	190916
2014-11-17	30.84	31.34	30.81	31.02	228895
2014-11-18	31.20	32.00	31.19	31.97	231890
2014-11-19	31.99	32.20	31.70	31.82	187292
2014-11-20	31.74	32.07	31.52	31.53	129440
2014-11-21	31.99	32.20	31.65	31.76	152270
2014-11-24	31.31	32.00	31.15	32.00	206469
2014-11-25	32.07	32.07	31.66	32.07	125266
2014-11-26	32.07	32.41	31.96	32.41	141341
2014-11-28	32.52	32.67	32.45	32.62	68999
2014-12-01	32.55	32.62	32.02	32.14	178048
2014-12-02	32.42	33.04	32.42	33.02	170726
2014-12-03	33.11	33.83	33.11	33.49	364822
2014-12-04	33.32	33.60	32.56	32.85	317416
2014-12-05	33.08	33.25	32.79	32.92	168759
2014-12-08	33.11	33.77	33.11	33.64	278420
2014-12-09	33.49	33.73	32.68	33.28	269081
2014-12-10	33.33	33.36	32.81	32.88	142335
2014-12-11	33.10	33.69	33.10	33.69	146715
2014-12-12	33.45	33.89	33.22	33.53	186239
2014-12-15	33.76	33.76	32.52	33.25	266011
2014-12-16	33.19	33.19	30.89	30.97	340287
2014-12-17	31.00	32.39	30.97	32.37	212683
2014-12-18	32.76	33.63	32.58	33.63	156365
2014-12-19	33.60	33.90	33.22	33.47	147763
2014-12-22	33.18	33.18	32.22	32.58	254140
2014-12-23	32.60	32.72	30.59	30.70	409865
2014-12-24	30.60	31.65	30.60	31.44	88407
2014-12-26	31.57	32.11	31.55	31.93	85903
2014-12-29	31.83	32.02	31.65	31.77	126846
2014-12-30	31.92	31.92	31.45	31.53	123855
2014-12-31	31.44	31.82	31.35	31.49	121862
2015-01-02	31.72	31.98	31.13	31.87	127037
2015-01-05	31.71	31.71	30.88	31.24	157108
2015-01-06	31.36	31.55	30.83	31.41	144848
2015-01-07	31.61	32.19	31.61	31.98	168121
2015-01-08	32.41	32.73	32.01	32.73	142670
2015-01-09	32.83	32.83	32.00	32.51	108630
2015-01-12	32.71	33.02	32.40	32.94	124028
2015-01-13	33.14	33.62	32.74	33.14	141435
2015-01-14	32.80	33.50	32.70	33.39	146494
2015-01-15	33.49	33.77	32.78	32.85	138866
2015-01-16	32.75	33.49	32.51	33.48	106380
2015-01-20	33.57	33.72	33.07	33.68	119433
2015-01-21	33.61	33.79	33.37	33.56	126165
2015-01-22	33.83	34.58	33.48	34.57	164182
2015-01-23	34.39	34.80	34.20	34.43	190207
2015-01-26	34.43	34.59	34.33	34.47	140994
2015-01-27	34.19	34.70	34.03	34.56	148334
2015-01-28	34.62	34.75	34.00	34.06	111157
2015-01-29	34.03	34.64	33.66	34.54	93223
2015-01-30	34.40	34.88	33.65	33.78	156222
2015-02-02	33.78	34.10	32.62	32.89	231161
2015-02-03	33.14	33.15	32.34	33.09	145079
2015-02-04	32.44	32.92	32.30	32.89	122348
2015-02-05	32.97	33.93	32.97	33.77	111966
2015-02-06	33.77	33.96	33.30	33.52	85871
2015-02-09	33.47	33.69	33.24	33.39	133175
2015-02-10	33.47	33.90	33.30	33.82	77578
2015-02-11	33.80	34.10	33.57	33.84	92321
2015-02-12	33.98	34.25	33.69	34.14	94754
2015-02-13	34.21	34.37	34.05	34.20	83692
2015-02-17	34.15	34.44	34.10	34.12	120617
2015-02-18	34.19	34.22	33.99	34.18	90666
2015-02-19	34.07	34.79	34.07	34.70	148768
2015-02-20	34.62	35.21	34.51	35.20	109605
2015-02-23	35.33	35.81	35.25	35.58	144534
2015-02-24	35.60	35.74	35.25	35.74	154794
2015-02-25	35.50	36.11	35.38	36.05	127958
2015-02-26	35.42	35.52	34.93	35.43	110183
2015-02-27	35.36	35.50	35.10	35.19	89746
2015-03-02	35.17	35.31	35.09	35.23	70967
2015-03-03	35.17	35.40	34.85	35.40	100783
2015-03-04	35.18	35.58	34.90	35.29	79075
2015-03-05	35.36	35.97	35.26	35.71	69194
2015-03-06	35.69	35.69	35.20	35.27	67999
2015-03-09	35.17	35.27	34.85	35.19	86936
2015-03-10	34.79	35.07	34.67	34.84	63094
2015-03-11	34.72	34.87	34.55	34.60	86031
2015-03-12	34.60	35.01	34.60	34.94	78759
2015-03-13	35.00	35.14	34.76	34.89	93612
2015-03-16	35.15	35.93	35.06	35.93	133426
2015-03-17	35.95	35.96	35.51	35.81	68990
2015-03-18	35.81	36.05	35.48	35.69	120880
2015-03-19	35.79	36.31	35.63	36.12	119518
2015-03-20	36.44	36.52	36.02	36.09	156846
2015-03-23	35.99	36.00	35.76	35.77	119240
2015-03-24	35.72	35.93	35.41	35.43	145437
2015-03-25	35.68	35.74	34.22	34.27	239150
2015-03-26	33.98	34.28	33.68	34.10	156913
2015-03-27	34.00	34.85	33.97	34.85	125296
2015-03-30	34.96	35.20	34.86	35.03	99575
2015-03-31	35.00	35.00	34.77	34.85	97280
2015-04-01	34.79	34.81	34.01	34.68	124824
2015-04-02	34.63	34.67	34.04	34.25	106256
2015-04-06	34.00	34.35	33.87	34.13	100152
2015-04-07	34.07	34.62	34.03	34.39	66952
2015-04-08	34.40	35.05	34.39	34.93	79613
2015-04-09	34.81	35.18	34.74	35.00	67286
2015-04-10	34.96	35.46	34.94	35.39	58345
2015-04-13	35.38	35.79	35.38	35.56	62484
2015-04-14	35.50	35.78	35.34	35.74	68401
2015-04-15	35.90	35.98	35.65	35.98	59340
2015-04-16	35.84	36.00	35.72	36.00	69459
2015-04-17	35.79	35.81	35.50	35.64	68620
2015-04-20	35.79	35.79	35.38	35.47	86180
2015-04-21	35.67	35.94	35.59	35.89	99215
2015-04-22	36.00	36.25	35.80	36.11	100287
2015-04-23	36.17	36.50	36.04	36.50	95845
2015-04-24	36.40	36.55	36.14	36.49	96501
2015-04-27	36.49	36.49	34.93	35.02	183474
2015-04-28	35.06	35.25	34.13	34.54	145983
2015-04-29	34.36	34.84	34.25	34.74	109461
2015-04-30	34.65	34.79	33.26	33.63	197649
2015-05-01	33.90	34.41	33.90	34.37	124242
2015-05-04	34.39	34.81	34.22	34.55	125634
2015-05-05	34.50	34.50	34.00	34.23	94127
2015-05-06	34.40	34.62	34.02	34.41	75380
2015-05-07	34.41	34.52	34.02	34.40	69300
2015-05-08	34.64	35.07	34.60	34.82	66346
2015-05-11	34.91	35.00	34.68	34.76	55849
2015-05-12	34.62	35.46	34.34	35.43	114919
2015-05-13	35.44	35.60	35.13	35.35	72498
2015-05-14	35.58	35.65	35.16	35.60	58585
2015-05-15	35.55	35.90	35.54	35.80	62797
2015-05-18	35.88	36.34	35.79	36.30	97780
2015-05-19	36.21	36.50	36.16	36.22	99878
2015-05-20	36.31	36.50	36.11	36.34	90326
2015-05-21	36.19	36.49	36.16	36.49	93502
2015-05-22	35.90	36.11	35.75	35.89	97807
2015-05-26	35.89	35.89	35.12	35.21	93581
2015-05-27	35.25	35.87	35.25	35.86	70082
2015-05-28	35.77	36.04	35.56	36.00	79132
2015-05-29	35.90	36.22	35.90	36.02	205399
2015-06-01	36.10	36.25	35.71	36.08	96904
2015-06-02	36.08	36.22	35.83	36.12	99068
2015-06-03	36.13	36.18	35.83	35.87	76905
2015-06-04	35.71	35.89	35.28	35.33	86866
2015-06-05	35.22	35.65	35.18	35.37	104347
2015-06-08	35.51	35.51	35.03	35.11	70410
2015-06-09	35.11	35.19	34.60	34.87	93110
2015-06-10	34.88	35.37	34.71	35.23	72160
2015-06-11	35.47	35.52	35.25	35.46	65267
2015-06-12	35.41	35.54	35.10	35.50	55940
2015-06-15	35.37	35.49	35.03	35.41	58925
2015-06-16	35.36	35.59	35.29	35.57	51501
2015-06-17	35.64	35.74	35.49	35.69	66995
2015-06-18	35.75	36.17	35.75	36.15	164591
2015-06-19	36.06	36.17	35.94	35.95	91832
2015-06-22	36.14	36.67	36.14	36.59	120721
2015-06-23	36.74	36.81	36.38	36.81	85337
2015-06-24	36.76	36.79	36.44	36.61	118197
2015-06-25	36.78	36.81	36.40	36.65	128177
2015-06-26	36.60	36.71	36.01	36.31	91474
2015-06-29	35.74	36.00	34.87	34.87	156736
2015-06-30	35.51	35.63	35.23	35.54	118599
2015-07-01	35.87	36.00	35.43	35.58	93302
2015-07-02	35.69	35.79	35.54	35.74	82377
2015-07-06	35.70	36.06	35.50	36.01	87502
2015-07-07	35.98	36.19	35.45	36.14	84124
2015-07-08	35.95	35.95	35.25	35.32	97243
2015-07-09	35.60	35.79	35.49	35.63	58023
2015-07-10	35.92	36.36	35.76	36.26	70483
2015-07-13	36.38	37.83	36.38	37.74	349580
2015-07-14	37.92	38.33	37.80	38.29	158451
2015-07-15	38.44	38.97	38.06	38.08	151670
2015-07-16	38.25	38.60	38.18	38.54	112301
2015-07-17	38.55	38.96	38.34	38.88	66909
2015-07-20	38.90	39.17	38.82	38.83	117971
2015-07-21	38.72	38.99	38.35	38.57	129361
2015-07-22	38.25	38.69	38.13	38.65	69309
2015-07-23	38.62	38.97	38.62	38.87	92391
2015-07-24	38.64	38.64	37.55	37.65	137276
2015-07-27	37.35	37.65	34.39	34.58	666925
2015-07-28	34.72	35.60	34.59	35.59	311407
2015-07-29	35.65	35.97	35.61	35.90	159240
2015-07-30	35.72	36.13	35.32	36.01	118483
2015-07-31	36.10	36.64	36.10	36.64	216628
2015-08-03	36.81	36.84	36.45	36.77	106642
2015-08-04	36.84	37.41	36.84	37.38	197775
2015-08-05	37.86	37.95	37.42	37.60	92495
2015-08-06	37.64	37.67	36.47	36.65	170008
2015-08-07	36.70	36.70	35.47	35.78	137421
2015-08-10	35.86	36.43	35.86	36.43	105968
2015-08-11	36.05	36.50	36.02	36.28	98597
2015-08-12	35.89	36.17	35.13	35.90	213593
2015-08-13	35.86	35.98	35.67	35.76	105177
2015-08-14	35.71	35.76	35.22	35.63	109888
2015-08-17	35.47	35.75	35.36	35.74	133231
2015-08-18	35.86	36.12	35.68	36.12	119121
2015-08-19	36.00	36.10	35.68	36.00	87268
2015-08-20	35.75	35.82	34.24	34.24	185844
2015-08-21	33.90	33.90	31.77	32.26	774192
2015-08-24	29.42	31.58	25.00	30.18	696924
2015-08-25	31.31	32.30	31.08	31.18	327619
2015-08-26	31.13	32.35	30.60	32.35	230781
2015-08-27	32.76	33.56	32.75	33.48	253510
2015-08-28	33.16	33.93	33.16	33.93	169339
2015-08-31	33.63	33.89	32.90	33.01	140176
2015-09-01	32.30	32.88	31.91	32.11	114972
2015-09-02	32.40	32.65	32.08	32.61	147392
2015-09-03	32.81	32.96	32.06	32.08	151973
2015-09-04	31.70	32.28	31.57	32.08	128952
2015-09-08	32.62	33.31	32.49	33.26	155806
2015-09-09	33.50	33.72	32.62	32.67	119066
2015-09-10	32.65	33.30	32.60	33.26	64499
2015-09-11	33.02	33.28	32.94	33.26	101228
2015-09-14	33.17	33.29	32.79	32.98	64652
2015-09-15	33.11	33.35	32.85	33.31	70736
2015-09-16	33.41	33.58	33.00	33.20	86040
2015-09-17	33.25	34.18	33.24	34.18	92709
2015-09-18	33.70	33.96	33.60	33.85	70764
2015-09-21	34.11	34.11	32.13	32.43	182123
2015-09-22	32.05	32.21	31.17	31.58	231419
2015-09-23	31.70	31.90	31.33	31.61	122762
2015-09-24	31.30	31.46	30.19	30.38	344814
2015-09-25	30.95	30.98	28.56	28.90	287767
2015-09-28	28.55	28.55	25.75	26.22	601130
2015-09-29	26.19	27.10	25.88	26.07	289111
2015-09-30	26.54	27.70	26.43	27.60	306409
2015-10-01	27.55	28.63	27.10	28.63	181326
2015-10-02	27.96	29.80	27.91	29.74	213769
2015-10-05	30.04	30.16	29.05	29.99	215235
2015-10-06	29.74	29.77	27.80	28.91	292462
2015-10-07	28.94	29.65	28.50	29.65	187278
2015-10-08	29.53	29.65	28.63	29.58	150804
2015-10-09	29.55	30.25	29.18	30.18	155881
2015-10-12	30.13	30.41	29.87	30.41	125651
2015-10-13	30.09	30.45	29.56	29.98	161677
2015-10-14	30.16	30.74	29.64	30.74	314100
2015-10-15	30.59	30.97	30.36	30.60	212243
2015-10-16	30.59	30.87	30.31	30.73	86864
2015-10-19	30.66	31.34	30.42	31.01	101398
2015-10-20	31.05	31.09	30.22	30.48	130571
2015-10-21	30.79	31.07	29.73	30.48	95176
2015-10-22	30.65	30.65	29.79	30.20	115156
2015-10-23	30.91	31.06	30.55	31.01	112539
2015-10-26	30.98	31.22	30.76	31.15	129445
2015-10-27	31.19	32.20	31.19	32.20	148993
2015-10-28	32.20	32.53	31.64	32.53	113158
2015-10-29	32.64	33.35	32.61	32.87	174140
2015-10-30	33.05	33.08	32.69	32.93	86856
2015-11-02	33.03	34.00	33.00	33.95	143398
2015-11-03	33.86	34.00	33.25	33.96	225195
2015-11-04	33.88	34.04	33.48	33.69	134549
2015-11-05	33.56	33.56	32.63	32.72	103454
2015-11-06	32.55	32.71	31.90	32.27	94836
2015-11-09	32.10	32.30	31.43	31.46	128940
2015-11-10	31.46	31.98	31.44	31.98	74409
2015-11-11	32.18	32.18	31.71	31.84	46966
2015-11-12	31.69	31.99	30.86	30.86	71976
2015-11-13	30.82	31.42	30.79	30.97	56343
2015-11-16	30.90	31.22	30.75	31.19	78508
2015-11-17	31.34	31.95	31.19	31.86	62426
2015-11-18	32.15	32.87	32.00	32.86	87868
2015-11-19	32.70	32.90	32.33	32.45	106662
2015-11-20	32.52	32.74	32.02	32.03	156865
2015-11-23	31.58	31.87	31.41	31.47	97008
2015-11-24	31.41	31.58	31.27	31.49	81933
2015-11-25	31.48	31.74	31.48	31.62	87984
2015-11-27	31.60	31.60	31.42	31.42	31242
2015-11-30	31.43	31.60	31.07	31.16	121198
2015-12-01	31.16	31.28	30.96	31.09	101915
2015-12-02	31.09	31.39	30.82	31.01	130523
2015-12-03	31.01	31.17	29.81	29.91	112327
2015-12-04	29.91	30.53	29.90	30.53	84790
2015-12-07	30.33	30.40	29.76	29.78	78900
2015-12-08	29.50	30.24	29.20	30.24	126883
2015-12-09	30.07	30.28	29.55	29.68	107460
2015-12-10	29.70	29.96	29.59	29.74	103628
2015-12-11	29.47	29.65	28.86	28.86	80121
2015-12-14	28.83	29.08	28.24	28.70	165025
2015-12-15	29.05	29.53	29.01	29.43	107267
2015-12-16	29.77	30.29	29.66	30.17	191886
2015-12-17	30.43	30.46	29.89	30.05	112240
2015-12-18	30.10	30.27	29.89	29.93	91187
2015-12-21	30.16	30.18	29.88	30.06	68233
2015-12-22	30.30	30.38	30.03	30.26	107912
2015-12-23	30.49	30.93	30.26	30.84	83284
2015-12-24	30.81	31.26	30.71	31.23	37467
2015-12-28	30.15	30.30	29.37	29.66	105825
2015-12-29	29.81	30.07	29.63	29.93	122782
2015-12-30	29.79	30.00	29.60	29.64	114579
2015-12-31	29.59	29.80	29.42	29.66	152349
2016-01-04	29.20	29.20	28.63	28.94	147711
2016-01-05	29.10	29.55	29.10	29.37	124690
2016-01-06	28.95	29.11	28.59	28.67	88167
2016-01-07	28.00	28.28	27.31	27.31	201103
2016-01-08	28.14	28.24	27.34	27.34	213986
2016-01-11	27.74	27.74	25.20	25.21	460178
2016-01-12	25.60	26.33	25.25	25.73	302532
2016-01-13	25.93	25.97	24.18	24.21	225445
2016-01-14	24.31	25.40	23.84	25.04	248279
2016-01-15	24.14	24.68	24.01	24.40	257893
2016-01-19	24.65	24.87	23.41	23.57	309229
2016-01-20	23.05	24.18	21.94	23.91	513995
2016-01-21	24.02	24.63	23.71	24.17	275540
2016-01-22	24.70	25.45	24.62	25.45	161273
2016-01-25	25.30	25.65	25.02	25.04	138454
2016-01-26	25.26	25.26	24.66	25.01	172269
2016-01-27	25.05	25.26	24.23	24.34	116888
2016-01-28	24.60	24.75	23.18	23.69	210891
2016-01-29	23.70	24.05	23.44	23.83	146733
2016-02-01	23.71	24.12	23.57	24.05	139062
2016-02-02	23.72	23.87	23.19	23.21	139890
2016-02-03	23.37	23.48	22.62	23.41	120584
2016-02-04	23.17	23.97	23.17	23.61	114691
2016-02-05	23.50	23.50	22.65	22.80	184267
2016-02-08	22.66	22.66	21.34	21.53	249690
2016-02-09	21.15	21.79	21.08	21.30	171077
2016-02-10	21.49	22.07	21.38	21.41	170994
2016-02-11	21.00	21.14	20.71	21.04	221809
2016-02-12	21.21	21.78	21.05	21.76	122604
2016-02-16	22.34	22.70	22.08	22.68	141488
2016-02-17	22.99	23.46	22.80	23.46	190631
2016-02-18	23.58	23.70	22.41	22.52	202386
2016-02-19	22.50	23.00	22.26	23.00	125475
2016-02-22	23.26	23.69	23.17	23.51	201462
2016-02-23	23.50	23.50	23.11	23.30	105323
2016-02-24	22.96	23.39	22.62	23.36	135502
2016-02-25	23.46	23.61	23.32	23.61	123190
2016-02-26	23.09	23.35	23.02	23.28	90446
2016-02-29	23.26	23.27	22.63	22.79	112112
2016-03-01	22.94	23.57	22.70	23.53	96814
2016-03-02	23.40	23.84	23.40	23.67	121986
2016-03-03	23.50	23.62	23.34	23.53	109499
2016-03-04	23.46	24.00	23.36	23.68	149304
2016-03-07	23.54	23.80	23.45	23.80	196919
2016-03-08	23.68	23.77	23.22	23.28	86380
2016-03-09	23.38	23.39	22.83	22.99	94903
2016-03-10	23.16	23.22	22.68	22.94	84246
2016-03-11	23.19	23.60	23.06	23.59	84212
2016-03-14	23.63	23.77	23.54	23.59	91019
2016-03-15	23.30	23.30	22.56	22.57	120487
2016-03-16	22.60	22.83	22.20	22.34	158682
2016-03-17	22.29	22.37	21.83	22.07	167360
2016-03-18	22.16	22.34	21.89	22.15	139242
2016-03-21	22.08	22.78	22.04	22.78	108131
2016-03-22	22.77	23.73	22.72	23.66	183405
2016-03-23	23.60	23.70	23.12	23.27	140829
2016-03-24	23.11	23.35	22.82	23.02	216262
2016-03-28	23.16	23.20	22.78	22.92	168607
2016-03-29	22.87	23.40	22.63	23.38	129047
2016-03-30	23.45	23.77	23.25	23.74	180531
2016-03-31	23.74	24.15	23.55	24.00	246221
2016-04-01	23.90	24.69	23.56	24.52	227609
2016-04-04	24.72	24.87	24.39	24.43	162372
2016-04-05	24.18	24.40	23.95	23.95	147547
2016-04-06	24.15	25.33	24.15	25.08	191034
2016-04-07	25.16	25.25	24.71	24.80	176865
2016-04-08	25.17	25.17	24.32	24.43	100838
2016-04-11	24.61	24.68	24.00	24.00	110990
2016-04-12	24.01	24.46	23.94	24.29	92443
2016-04-13	24.43	24.82	24.27	24.71	98447
2016-04-14	24.79	24.87	24.50	24.51	136097
2016-04-15	24.46	24.63	24.31	24.42	107827
2016-04-18	24.30	24.79	24.28	24.65	105366
2016-04-19	24.69	24.84	24.52	24.64	166108
2016-04-20	24.73	25.00	24.61	24.93	107284
2016-04-21	24.96	25.82	24.95	25.74	197508
2016-04-22	25.77	26.47	25.77	26.36	246779
2016-04-25	26.35	26.37	25.57	25.85	203272
2016-04-26	25.86	25.98	25.35	25.73	135333
2016-04-27	25.58	26.10	25.50	25.80	135172
2016-04-28	25.50	25.65	25.25	25.41	189909
2016-04-29	25.25	25.29	24.75	24.94	138374
2016-05-02	24.93	25.06	24.70	24.89	126395
2016-05-03	24.67	24.96	24.48	24.50	129961
2016-05-04	24.58	24.79	24.08	24.30	145548
2016-05-05	24.37	24.52	24.14	24.40	140459
2016-05-06	24.38	24.52	23.84	23.96	198065
2016-05-09	24.05	24.52	24.05	24.30	131449
2016-05-10	24.40	24.59	24.22	24.54	128284
2016-05-11	24.50	24.59	24.13	24.20	124750
2016-05-12	24.09	24.20	23.60	23.68	133598
2016-05-13	23.63	24.16	23.63	23.86	119410
2016-05-16	24.04	24.65	24.04	24.65	110178
2016-05-17	24.46	24.65	24.27	24.63	146890
2016-05-18	24.72	25.19	24.51	24.90	170855
2016-05-19	24.75	24.90	24.26	24.45	116355
2016-05-20	24.49	24.89	24.49	24.89	122344
2016-05-23	24.89	25.10	24.60	24.44	185009
2016-05-24	24.67	25.00	24.61	25.00	146389
2016-05-25	25.13	25.36	24.94	25.28	144133
2016-05-26	25.24	25.35	24.90	25.27	146718
2016-05-27	25.41	25.58	25.25	25.58	168600
2016-05-31	25.60	25.89	25.58	25.83	155931
2016-06-01	25.86	26.13	25.68	26.13	114538
2016-06-02	25.98	26.44	25.90	26.20	172922
2016-06-03	26.14	26.14	25.65	25.92	119794
2016-06-06	25.89	26.73	25.66	26.72	152573
2016-06-07	26.48	26.48	26.07	26.13	129825
2016-06-08	26.05	26.38	25.96	26.16	126815
2016-06-09	26.08	26.19	25.53	25.78	121330
2016-06-10	25.50	25.55	25.10	25.28	93215
2016-06-13	25.12	25.45	24.79	24.85	108673
2016-06-14	24.83	25.11	24.59	24.71	95610
2016-06-15	24.70	25.03	24.67	24.67	110915
2016-06-16	24.67	24.80	24.40	24.66	138968
2016-06-17	24.61	24.67	24.35	24.36	64921
2016-06-20	24.59	25.00	24.59	24.59	102384
2016-06-21	24.62	24.80	24.21	24.33	101184
2016-06-22	24.40	24.71	24.21	24.30	120128
2016-06-23	24.50	24.53	23.87	24.02	288769
2016-06-24	23.33	23.82	23.09	23.63	121966
2016-06-27	23.26	23.46	22.32	22.32	235153
2016-06-28	22.59	23.53	22.59	23.53	125901
2016-06-29	23.79	23.79	23.34	23.53	167602
2016-06-30	23.56	23.66	23.20	23.44	169898
2016-07-01	23.50	23.94	23.37	23.93	150928
2016-07-05	23.87	23.99	23.54	23.98	104802
2016-07-06	23.90	24.49	23.80	24.44	115920
2016-07-07	24.47	24.70	24.23	24.27	86029
2016-07-08	24.38	24.82	24.23	24.70	84967
2016-07-11	24.70	24.80	24.58	24.60	94947
2016-07-12	24.70	24.93	24.53	24.82	104075
2016-07-13	24.82	24.94	24.36	24.37	95936
2016-07-14	24.37	24.64	24.22	24.34	134544
2016-07-15	24.39	24.97	24.34	24.85	100265
2016-07-18	24.75	25.03	24.75	24.79	92234
2016-07-19	24.82	24.98	24.50	24.82	92560
2016-07-20	24.90	25.16	24.64	25.09	143327
2016-07-21	25.10	25.40	25.01	25.15	122707
2016-07-22	25.18	25.28	25.08	25.19	104704
2016-07-25	25.15	25.32	25.00	25.18	92572
2016-07-26	25.17	25.40	25.06	25.16	88689
2016-07-27	25.21	25.70	25.21	25.70	82664
2016-07-28	25.83	25.89	25.51	25.61	147356
2016-07-29	25.67	26.09	25.60	26.08	63455
2016-08-01	25.95	26.49	24.99	26.32	117390
2016-08-02	26.29	26.29	25.80	26.18	106124
2016-08-03	26.45	26.76	26.28	26.47	208036
2016-08-04	26.54	26.61	26.19	26.37	94144
2016-08-05	26.57	26.72	26.39	26.62	94396
2016-08-08	26.62	26.74	26.36	26.59	96629
2016-08-09	26.55	26.97	26.37	26.97	88591
2016-08-10	26.93	26.99	26.31	26.39	132311
2016-08-11	26.49	26.64	26.35	26.46	114583
2016-08-12	26.41	26.41	26.00	26.28	73467
2016-08-15	26.45	26.73	26.35	26.61	108483
2016-08-16	26.54	26.67	26.40	26.48	97776
2016-08-17	26.49	26.64	26.36	26.64	116407
2016-08-18	26.53	26.73	26.37	26.47	110878
2016-08-19	26.49	26.61	26.43	26.43	66731
2016-08-22	26.56	26.96	26.56	26.86	125171
2016-08-23	26.94	27.19	26.93	27.00	115077
2016-08-24	27.00	27.35	26.52	26.21	203685
2016-08-25	26.16	26.30	25.23	25.42	181292
2016-08-26	25.51	25.81	25.32	25.56	112337
2016-08-29	25.72	25.74	25.25	25.25	114201
2016-08-30	25.16	25.28	24.61	24.80	212352
2016-08-31	24.70	24.89	24.42	24.46	172442
2016-09-01	24.59	24.76	24.35	24.57	186819
2016-09-02	24.55	24.71	24.12	24.13	192714
2016-09-06	24.20	24.56	24.19	24.36	142740
2016-09-07	24.29	24.67	24.29	24.50	125260
2016-09-08	24.41	24.65	24.33	24.42	126458
2016-09-09	24.35	24.36	23.96	23.99	127380
2016-09-12	23.82	24.08	23.44	23.97	176645
2016-09-13	23.91	24.02	23.63	23.76	146025
2016-09-14	23.80	24.19	23.80	23.89	98769
2016-09-15	23.98	24.34	23.91	24.24	97198
2016-09-16	24.22	24.43	24.06	24.22	90513
2016-09-19	24.23	24.56	24.17	24.34	86063
2016-09-20	24.52	24.69	24.41	24.57	69515
2016-09-21	24.61	24.67	24.22	24.59	83473
2016-09-22	24.61	24.84	24.61	24.72	101144
2016-09-23	24.90	24.90	24.61	24.65	88354
2016-09-26	24.60	24.65	24.17	24.18	114194
2016-09-27	24.16	24.40	24.02	24.22	169078
2016-09-28	24.25	24.33	24.05	24.20	140978
2016-09-29	24.18	24.22	23.52	23.56	134169
2016-09-30	23.56	23.92	23.47	23.81	98881
2016-10-03	23.80	23.98	23.61	23.98	135999
2016-10-04	23.87	23.93	23.46	23.58	151403
2016-10-05	23.68	23.93	23.68	23.93	144920
2016-10-06	23.79	23.79	23.36	23.43	151963
2016-10-07	23.45	23.46	23.19	23.43	113506
2016-10-10	23.59	23.74	23.59	23.74	144080
2016-10-11	23.51	23.51	22.75	22.92	164337
2016-10-12	22.92	23.03	22.32	22.44	233232
2016-10-13	22.21	22.55	22.16	22.45	155879
2016-10-14	22.54	22.61	22.02	22.11	193782
2016-10-17	22.00	22.00	21.61	21.61	224177
2016-10-18	21.87	22.08	21.87	21.96	163152
2016-10-19	21.92	21.96	21.63	21.65	265424
2016-10-20	21.60	21.90	21.57	21.82	262538
2016-10-21	21.82	22.02	21.64	22.00	234711
2016-10-24	22.03	22.07	21.86	21.87	134218
2016-10-25	21.90	22.01	21.81	21.81	110573
2016-10-26	21.88	22.13	21.81	21.94	147839
2016-10-27	22.01	22.24	21.92	21.93	120180
2016-10-28	21.87	21.87	21.47	21.51	153358
2016-10-31	21.55	21.55	20.98	20.99	305526
2016-11-01	20.94	21.25	20.77	20.94	203667
2016-11-02	20.90	21.00	20.46	20.46	236860
2016-11-03	20.43	20.64	19.92	19.97	255862
2016-11-04	20.01	20.47	20.00	20.34	197296
2016-11-07	20.62	20.99	20.61	20.93	158674
2016-11-08	20.90	21.47	20.72	21.40	258498
2016-11-09	22.71	23.51	22.50	23.47	564709
2016-11-10	23.85	24.59	23.60	24.52	477724
2016-11-11	24.39	24.39	23.61	24.05	249964
2016-11-14	24.26	24.26	23.56	24.10	229768
2016-11-15	24.04	24.19	23.61	24.18	173729
2016-11-16	24.15	24.22	23.92	24.05	169462
2016-11-17	24.00	24.12	23.79	23.90	128168
2016-11-18	24.05	24.10	23.71	23.84	111841
2016-11-21	23.84	24.10	23.68	23.79	146022
2016-11-22	23.81	23.95	23.34	23.32	179690
2016-11-23	22.91	23.46	22.83	23.15	135886
2016-11-25	23.16	23.34	23.02	23.24	53471
2016-11-28	23.24	23.24	22.59	22.59	132576
2016-11-29	22.70	23.04	22.66	22.87	141004
2016-11-30	22.86	23.06	22.62	22.85	256349
2016-12-01	22.99	23.00	22.10	22.32	191969
2016-12-02	22.30	22.63	22.17	22.19	135271
2016-12-05	22.20	22.57	22.18	22.32	151747
2016-12-06	22.33	22.49	22.17	22.29	147609
2016-12-07	22.19	22.19	21.63	21.84	336747
2016-12-08	21.66	21.70	21.26	21.29	347704
2016-12-09	21.55	21.85	21.34	21.45	233569
2016-12-12	21.24	21.45	21.17	21.24	259772
2016-12-13	21.30	21.57	21.30	21.47	244232
2016-12-14	21.50	21.72	21.46	21.64	187316
2016-12-15	21.62	21.84	21.60	21.76	231842
2016-12-16	21.85	21.96	21.74	21.79	203750
2016-12-19	21.75	21.85	21.50	21.54	243661
2016-12-20	21.48	21.63	21.24	21.26	273156
2016-12-21	21.15	21.34	21.02	21.08	276939
2016-12-22	21.09	21.25	21.00	21.00	220516
2016-12-23	21.02	21.56	21.01	21.49	288950
2016-12-27	21.75	21.91	21.61	21.80	289313
2016-12-28	21.69	21.77	21.38	21.43	360386
2016-12-29	21.40	21.56	21.28	21.34	267880
2016-12-30	21.21	21.35	20.84	21.13	569099
2017-01-03	21.20	21.70	21.17	21.68	193560
2017-01-04	21.88	22.42	21.81	22.42	266729
2017-01-05	22.50	22.60	22.17	22.60	185656
2017-01-06	22.61	22.88	22.53	22.81	232367
2017-01-09	22.98	23.04	22.85	23.01	218984
2017-01-10	23.11	23.27	22.88	23.22	177268
2017-01-11	23.33	23.33	22.53	22.97	268362
2017-01-12	22.87	23.00	22.65	22.95	159841
2017-01-13	23.03	23.16	22.89	23.00	131920
2017-01-17	22.90	22.99	22.57	22.62	150984
2017-01-18	22.62	22.75	22.52	22.63	100422
2017-01-19	22.56	22.63	22.43	22.46	114228
2017-01-20	22.47	22.51	22.37	22.42	118272
2017-01-23	22.46	22.54	22.30	22.44	117436
2017-01-24	22.52	22.52	22.13	22.17	187127
2017-01-25	22.20	22.42	22.19	22.28	207136
2017-01-26	22.26	22.53	22.26	22.30	108151
2017-01-27	22.37	22.45	22.30	22.37	103392
2017-01-30	22.37	22.37	22.02	22.04	168253
2017-01-31	22.00	22.69	22.00	22.66	189782
2017-02-01	22.74	23.23	22.65	23.21	187549
2017-02-02	23.22	23.26	22.93	22.99	196316
2017-02-03	23.11	23.39	23.06	23.39	108287
2017-02-06	23.45	23.48	23.28	23.48	120320
2017-02-07	23.56	23.70	23.36	23.48	129256
2017-02-08	23.36	23.36	23.18	23.24	129254
2017-02-09	23.30	23.49	23.23	23.43	76454
2017-02-10	23.45	23.76	23.39	23.73	123607
2017-02-13	23.70	23.88	23.61	23.88	114006
2017-02-14	23.78	24.03	23.73	23.99	110818
2017-02-15	23.94	24.31	23.84	24.22	153062
2017-02-16	24.24	24.46	23.97	24.20	108952
2017-02-17	24.13	24.19	24.02	24.07	108686
2017-02-21	24.17	24.19	24.02	24.11	147273
2017-02-22	24.06	24.17	23.97	24.06	107596
2017-02-23	24.18	24.26	23.97	23.70	156714
2017-02-24	23.69	23.81	23.59	23.77	110175
2017-02-27	23.68	24.38	23.68	24.38	117446
2017-02-28	24.46	24.49	24.22	24.38	124715
2017-03-01	24.63	24.72	24.18	24.32	257558
2017-03-02	24.35	24.50	24.13	24.15	112511
2017-03-03	24.17	24.49	24.01	24.27	166086
2017-03-06	24.33	24.40	24.21	24.37	129277
2017-03-07	24.19	24.23	23.75	23.84	249390
2017-03-08	23.83	24.20	23.83	24.11	97699
2017-03-09	24.00	24.50	23.95	24.14	238384
2017-03-10	24.21	24.30	23.98	24.19	93842
2017-03-13	24.20	24.41	24.08	24.40	98742
2017-03-14	24.37	24.37	24.09	24.15	61715
2017-03-15	24.24	24.48	24.14	24.47	84599
2017-03-16	24.44	24.44	24.04	24.12	116335
2017-03-17	24.02	24.11	23.81	24.07	145365
2017-03-20	24.06	24.21	23.93	23.99	97294
2017-03-21	24.01	24.04	23.55	23.59	94762
2017-03-22	23.65	23.69	23.50	23.61	83601
2017-03-23	23.56	23.91	23.56	23.65	114633
2017-03-24	23.66	23.80	23.45	23.53	89064
2017-03-27	23.43	23.77	23.32	23.76	84401
2017-03-28	23.74	23.81	23.64	23.74	82309
2017-03-29	23.77	24.02	23.74	23.94	103905
2017-03-30	23.94	24.04	23.77	24.01	70052
2017-03-31	23.99	24.10	23.90	24.04	91677
2017-04-03	24.06	24.20	23.90	24.18	104958
2017-04-04	24.15	24.15	24.01	24.10	68508
2017-04-05	24.16	24.39	24.01	24.05	139560
2017-04-06	24.08	24.33	24.02	24.10	146381
2017-04-07	24.11	24.66	24.11	24.60	128901
2017-04-10	24.65	24.76	24.52	24.58	112539
2017-04-11	24.54	24.57	24.25	24.31	100173
2017-04-12	24.40	24.48	24.33	24.36	68400
2017-04-13	24.30	24.47	24.25	24.38	116271
2017-04-17	24.35	24.45	24.17	24.35	75676
2017-04-18	24.32	24.38	24.01	24.17	97683
2017-04-19	24.18	24.32	24.18	24.29	75687
2017-04-20	24.30	24.49	24.19	24.47	49084
2017-04-21	24.49	24.49	24.25	24.26	87825
2017-04-24	24.54	24.66	24.37	24.57	120424
2017-04-25	24.71	25.08	24.68	24.97	142603
2017-04-26	24.96	25.25	24.92	25.21	121549
2017-04-27	25.16	25.32	25.10	25.27	71346
2017-04-28	25.25	25.46	25.14	25.28	87125
2017-05-01	25.39	25.61	25.36	25.42	112619
2017-05-02	25.42	25.85	25.32	25.35	85022
2017-05-03	25.39	25.46	25.31	25.34	76340
2017-05-04	25.41	25.61	25.26	25.32	213165
2017-05-05	25.33	25.39	25.04	25.10	234519
2017-05-08	25.09	25.10	24.77	24.80	87513
2017-05-09	24.83	24.92	24.76	24.85	92221
2017-05-10	24.75	24.82	24.66	24.69	81989
2017-05-11	24.57	24.73	24.48	24.60	74823
2017-05-12	24.70	25.00	24.69	24.95	77433
2017-05-15	24.95	25.05	24.85	25.01	84329
2017-05-16	25.02	25.12	24.91	25.01	94108
2017-05-17	24.87	24.90	24.55	24.59	99219
2017-05-18	24.66	24.91	24.60	24.81	60413
2017-05-19	24.79	24.94	24.75	24.82	100301
2017-05-22	24.91	25.10	24.81	25.06	95535
2017-05-23	25.21	25.37	25.08	25.37	208716
2017-05-24	25.33	25.42	25.08	25.24	100142
2017-05-25	25.39	25.40	25.20	25.20	86669
2017-05-26	25.20	25.31	25.15	25.15	54459
2017-05-30	24.51	24.84	24.22	24.22	105488
2017-05-31	24.26	24.30	23.87	23.91	100835
2017-06-01	23.95	24.50	23.95	24.34	105112
2017-06-02	24.41	24.59	24.38	24.51	81318
2017-06-05	24.62	24.62	24.35	24.45	54886
2017-06-06	24.41	24.55	24.24	24.33	103178
2017-06-07	24.34	24.38	24.05	24.08	76614
2017-06-08	24.23	24.40	24.14	24.34	62804
2017-06-09	24.35	24.61	24.23	24.34	66795
2017-06-12	24.21	24.31	24.07	24.07	60296
2017-06-13	24.19	24.23	24.05	24.08	59803
2017-06-14	24.11	24.50	24.11	24.37	58833
2017-06-15	24.23	24.27	23.99	24.08	92903
2017-06-16	24.15	24.29	23.97	24.13	84913
2017-06-19	24.22	24.63	24.10	24.40	164102
2017-06-20	24.43	25.10	24.42	24.82	106065
2017-06-21	24.97	26.00	24.97	25.99	175856
2017-06-22	26.09	26.37	25.81	26.15	189790
2017-06-23	26.01	26.15	25.69	26.07	104762
2017-06-26	26.08	26.20	25.88	26.02	122889
2017-06-27	25.89	26.08	25.27	25.31	124218
2017-06-28	25.31	25.87	25.31	25.66	94207
2017-06-29	25.71	25.71	25.21	25.46	60444
2017-06-30	25.41	25.41	25.10	25.10	83025
2017-07-03	25.27	25.44	25.20	25.29	38162
2017-07-05	25.30	25.60	25.20	25.41	79827
2017-07-06	25.23	25.30	25.02	25.03	74877
2017-07-07	25.19	25.24	25.06	25.11	56067
2017-07-10	25.12	25.26	25.00	25.06	74689
2017-07-11	25.12	25.43	25.10	25.25	87791
2017-07-12	25.38	25.46	25.30	25.41	63451
2017-07-13	25.48	25.69	25.22	25.53	114190
2017-07-14	25.55	25.73	25.45	25.66	80446
2017-07-17	25.74	25.78	25.27	25.34	56298
2017-07-18	25.30	25.46	25.14	25.42	93572
2017-07-19	25.59	25.94	25.47	25.82	106330
2017-07-20	25.86	26.14	25.83	26.07	108718
2017-07-21	25.93	26.18	25.78	25.96	76898
2017-07-24	25.98	26.29	25.96	26.21	74729
2017-07-25	26.25	26.28	25.90	25.95	82695
2017-07-26	25.98	26.22	25.97	26.00	84278
2017-07-27	26.18	26.19	25.53	25.64	97368
2017-07-28	25.60	25.83	25.54	25.76	55918
2017-07-31	25.81	25.81	25.68	25.73	69409
2017-08-01	25.75	25.76	25.45	25.57	94021
2017-08-02	25.68	25.69	25.51	25.65	83498
2017-08-03	25.70	25.75	25.45	25.48	75650
2017-08-04	25.47	25.52	25.18	25.19	66694
2017-08-07	25.26	25.49	25.25	25.36	64080
2017-08-08	25.33	25.39	25.03	25.03	84690
2017-08-09	24.96	25.07	24.65	24.84	111304
2017-08-10	24.74	24.78	23.80	23.83	210987
2017-08-11	23.54	24.18	23.50	24.05	221502
2017-08-14	24.16	24.46	24.16	24.42	182785
2017-08-15	24.48	24.48	24.36	24.39	90653
2017-08-16	24.45	24.61	24.45	24.46	69922
2017-08-17	24.37	24.54	24.16	24.17	89885
2017-08-18	24.16	24.24	24.03	24.12	76690
2017-08-21	24.20	24.28	24.02	24.06	65354
2017-08-22	24.12	24.55	24.10	24.47	85033
2017-08-23	24.42	24.65	24.40	23.98	102725
2017-08-24	24.04	24.18	23.91	24.10	131801
2017-08-25	24.20	24.27	24.02	24.09	68866
2017-08-28	24.33	24.37	24.20	24.30	101401
2017-08-29	24.14	24.33	24.14	24.30	82005
2017-08-30	24.31	24.90	24.30	24.83	108711
2017-08-31	24.98	25.57	24.94	25.52	184281
2017-09-01	25.58	25.81	25.42	25.60	71708
2017-09-05	25.60	25.68	25.13	25.21	111631
2017-09-06	25.37	25.51	25.20	25.34	109090
2017-09-07	25.39	25.60	25.22	25.51	64737
2017-09-08	25.43	25.56	25.30	25.38	67144
2017-09-11	25.63	25.63	25.28	25.37	86876
2017-09-12	25.42	25.55	25.25	25.51	107001
2017-09-13	25.53	25.53	25.26	25.32	71441
2017-09-14	25.21	25.33	25.06	25.10	93149
2017-09-15	25.12	25.35	25.07	25.18	58519
2017-09-18	25.18	25.37	25.18	25.21	60995
2017-09-19	25.24	25.26	24.97	25.00	79300
2017-09-20	25.13	25.32	25.08	25.20	85031
2017-09-21	25.12	25.31	25.05	25.05	114004
2017-09-22	25.08	25.15	24.97	25.12	67469
2017-09-25	25.15	25.29	25.05	25.20	59890
2017-09-26	25.15	25.29	24.94	25.01	99914
2017-09-27	25.04	25.18	25.02	25.07	48328
2017-09-28	25.04	25.20	24.96	25.01	73237
2017-09-29	25.05	25.35	25.05	25.23	73910
2017-10-02	25.23	25.61	25.22	25.45	86346
2017-10-03	25.54	25.61	25.30	25.39	64953
2017-10-04	25.43	25.66	25.40	25.57	95387
2017-10-05	25.66	25.79	25.55	25.76	228071
2017-10-06	25.76	25.85	25.63	25.67	58544
2017-10-09	25.70	25.81	25.60	25.60	88430
2017-10-10	25.62	25.72	25.52	25.62	49910
2017-10-11	25.68	25.68	25.48	25.50	55263
2017-10-12	25.46	25.59	25.40	25.44	47367
2017-10-13	25.60	25.60	25.34	25.36	66669
2017-10-16	25.37	25.69	25.25	25.26	69590
2017-10-17	25.35	25.48	25.30	25.41	79116
2017-10-18	25.51	25.56	25.27	25.29	55773
2017-10-19	25.27	25.35	25.12	25.19	66902
2017-10-20	25.17	25.17	24.94	24.95	104230
2017-10-23	24.96	24.97	24.68	24.76	108467
2017-10-24	24.76	24.76	24.39	24.49	107024
2017-10-25	24.49	24.50	24.09	24.09	142136
2017-10-26	23.90	23.90	23.36	23.37	228573
2017-10-27	23.55	23.60	23.32	23.56	161052
2017-10-30	23.50	23.82	23.43	23.62	128370
2017-10-31	23.70	23.72	23.43	23.55	120257
2017-11-01	23.73	23.73	23.37	23.45	108766
2017-11-02	23.50	23.50	23.27	23.34	106076
2017-11-03	23.30	23.58	23.30	23.50	92407
2017-11-06	23.55	23.59	23.39	23.42	90589
2017-11-07	23.46	23.47	23.02	23.09	212387
2017-11-08	23.13	23.26	22.96	23.12	127706
2017-11-09	23.05	23.09	22.70	22.89	142024
2017-11-10	22.83	23.08	22.74	23.08	111941
2017-11-13	23.00	23.00	22.61	22.65	179668
2017-11-14	22.65	22.65	22.09	22.31	296399
2017-11-15	22.14	22.52	22.09	22.27	209274
2017-11-16	22.41	22.70	22.40	22.50	220486
2017-11-17	22.47	22.73	22.46	22.69	108137
2017-11-20	22.73	22.75	22.46	22.53	157610
2017-11-21	22.62	22.76	22.53	22.62	153116
2017-11-22	22.66	22.81	22.66	22.72	121149
2017-11-24	22.83	22.89	22.70	22.72	58444
2017-11-27	22.25	22.25	21.98	22.19	211834
2017-11-28	22.16	22.25	22.04	22.21	392098
2017-11-29	22.21	22.46	22.10	22.39	320599
2017-11-30	22.40	22.74	22.40	22.54	246311
2017-12-01	22.52	22.69	22.18	22.43	184776
2017-12-04	22.64	22.73	22.03	22.07	200572
2017-12-05	22.06	22.26	22.05	21.90	388760
2017-12-06	22.08	22.13	21.75	21.77	221349
2017-12-07	21.77	22.15	21.76	22.05	151613
2017-12-08	22.12	22.37	22.12	22.25	192564
2017-12-11	22.42	22.48	22.23	22.35	202634
2017-12-12	22.38	22.44	22.18	22.28	276596
2017-12-13	22.20	22.44	22.17	22.33	356554
2017-12-14	22.33	22.46	22.04	22.05	313281
2017-12-15	22.09	22.45	22.08	22.43	223543
2017-12-18	22.47	22.59	22.27	22.27	271696
2017-12-19	22.26	22.57	22.22	22.55	411254
2017-12-20	22.55	22.65	22.49	22.54	218043
2017-12-21	22.48	22.62	22.48	22.55	310450
2017-12-22	22.53	22.72	22.45	22.63	242592
2017-12-26	22.63	22.70	22.56	22.59	238476
2017-12-27	22.59	22.77	22.55	22.61	219377
2017-12-28	22.62	22.71	22.41	22.53	294596
2017-12-29	22.56	22.67	22.48	22.55	334383
2018-01-02	22.62	22.95	22.56	22.95	240444
2018-01-03	23.00	23.39	22.89	23.36	149844
2018-01-04	23.48	23.48	23.13	23.26	140377
2018-01-05	23.39	23.39	23.10	23.22	114608
2018-01-08	23.23	23.23	22.86	23.07	206127
2018-01-09	23.15	23.39	23.15	23.39	234871
2018-01-10	23.31	23.67	23.13	23.67	240340
2018-01-11	23.63	23.73	23.56	23.66	139369
2018-01-12	23.75	23.81	23.63	23.81	137552
2018-01-16	23.87	24.05	23.63	23.71	226450
2018-01-17	23.75	23.81	23.65	23.73	140462
2018-01-18	23.64	23.69	23.49	23.66	148254
2018-01-19	23.68	23.82	23.67	23.76	135934
2018-01-22	23.83	24.24	23.83	24.10	271057
2018-01-23	24.10	24.42	24.10	24.28	190634
2018-01-24	24.33	24.39	23.94	24.18	157529
2018-01-25	24.31	24.41	24.17	24.31	149388
2018-01-26	24.45	24.72	24.43	24.62	203081
2018-01-29	24.62	24.86	24.60	24.60	139532
2018-01-30	24.35	24.48	24.11	24.13	164563
2018-01-31	24.16	24.35	23.45	23.50	236307
2018-02-01	23.44	23.76	23.35	23.71	223350
2018-02-02	23.53	23.68	23.35	23.40	149252
2018-02-05	23.26	23.46	22.50	22.51	225469
2018-02-06	22.19	22.90	22.10	22.76	219070
2018-02-07	22.81	23.19	22.81	22.87	173070
2018-02-08	22.93	22.99	22.01	22.01	164017
2018-02-09	22.17	22.33	21.36	22.14	260985
2018-02-12	22.24	22.63	22.19	22.50	191635
2018-02-13	22.50	22.64	22.35	22.60	136343
2018-02-14	22.45	23.11	22.45	23.03	97299
2018-02-15	23.20	23.20	22.97	23.06	87298
2018-02-16	23.06	23.25	23.02	23.06	124326
2018-02-20	23.01	23.19	22.96	23.02	171028
2018-02-21	23.03	23.25	22.94	22.95	118495
2018-02-22	23.09	23.09	22.69	22.74	98597
2018-02-23	22.94	23.18	22.81	23.18	92123
2018-02-26	23.24	23.39	23.20	22.81	103145
2018-02-27	22.95	23.01	22.78	22.79	109288
2018-02-28	22.79	22.80	22.35	22.38	94640
2018-03-01	22.37	22.50	22.03	22.15	136301
2018-03-02	22.00	22.55	21.92	22.54	110490
2018-03-05	22.51	22.74	22.37	22.70	82186
2018-03-06	22.80	23.03	22.53	23.03	170660
2018-03-07	22.78	22.85	22.65	22.83	106785
2018-03-08	22.93	22.99	22.77	22.95	77768
2018-03-09	23.09	23.28	22.99	23.27	117443
2018-03-12	23.29	23.35	23.22	23.27	130793
2018-03-13	23.36	23.44	23.05	23.10	139817
2018-03-14	23.30	23.30	22.97	23.02	123292
2018-03-15	23.04	23.12	22.78	22.82	147557
2018-03-16	22.84	23.00	22.84	22.96	115875
2018-03-19	22.86	22.89	22.22	22.37	130256
2018-03-20	22.50	22.52	22.28	22.35	101504
2018-03-21	22.35	22.52	22.30	22.36	92542
2018-03-22	22.22	22.34	21.93	21.94	143644
2018-03-23	21.93	21.93	21.35	21.38	141474
2018-03-26	21.59	21.80	21.29	21.78	133508
2018-03-27	21.87	21.87	21.20	21.28	181868
2018-03-28	21.28	21.51	21.22	21.40	87529
2018-03-29	21.40	21.63	21.26	21.53	113328
2018-04-02	21.45	21.45	20.47	20.60	258961
2018-04-03	20.82	20.87	20.51	20.77	129693
2018-04-04	20.50	21.46	20.44	21.41	162418
2018-04-05	21.50	21.54	21.03	21.09	144206
2018-04-06	20.90	21.01	20.38	20.52	145150
2018-04-09	20.71	21.15	20.36	20.84	173652
2018-04-10	21.21	21.31	20.99	21.23	135502
2018-04-11	21.21	21.41	21.09	21.10	94879
2018-04-12	21.26	21.49	21.26	21.36	77569
2018-04-13	21.47	21.47	21.15	21.23	91917
2018-04-16	21.30	21.30	21.16	21.16	142314
2018-04-17	21.25	21.47	21.18	21.36	187973
2018-04-18	21.37	21.51	21.36	21.43	121441
2018-04-19	21.46	21.46	21.10	21.21	114315
2018-04-20	21.24	21.25	21.07	21.10	93993
2018-04-23	21.21	21.24	20.93	21.01	122185
2018-04-24	21.10	21.10	20.66	20.70	110580
2018-04-25	20.73	20.84	20.60	20.73	114471
2018-04-26	20.85	21.14	20.75	21.05	100760
2018-04-27	21.11	21.24	21.06	21.23	144070
2018-04-30	21.26	21.31	20.87	20.87	172458
2018-05-01	20.85	20.98	20.80	20.97	216605
2018-05-02	20.91	20.97	20.77	20.80	190768
2018-05-03	20.80	20.86	20.40	20.46	210213
2018-05-04	20.40	20.81	20.40	20.72	141107
2018-05-07	20.80	20.93	20.72	20.74	119910
2018-05-08	20.77	20.85	20.60	20.68	130606
2018-05-09	20.72	21.02	20.65	20.89	116788
2018-05-10	21.02	21.08	20.89	20.99	135578
2018-05-11	20.95	21.58	20.90	21.48	217977
2018-05-14	21.49	21.80	21.49	21.72	176888
2018-05-15	21.65	21.65	21.29	21.38	144228
2018-05-16	21.38	21.62	21.38	21.55	90212
2018-05-17	21.47	21.62	21.43	21.51	95648
2018-05-18	21.55	21.65	21.48	21.55	121258
2018-05-21	21.64	21.69	21.33	21.33	147191
2018-05-22	21.34	21.48	21.27	21.34	203417
2018-05-23	21.24	21.57	21.22	21.44	89206
2018-05-24	21.46	21.54	21.44	21.48	82957
2018-05-25	21.45	21.62	21.45	21.51	110613
2018-05-29	21.46	21.56	21.29	21.39	103617
2018-05-30	21.50	21.73	21.50	21.22	98823
2018-05-31	21.28	21.34	21.10	21.26	134641
2018-06-01	21.36	21.44	21.32	21.37	132256
2018-06-04	21.42	21.43	21.10	21.24	143967
2018-06-05	21.24	21.40	21.17	21.27	125225
2018-06-06	21.30	21.56	21.30	21.52	112455
2018-06-07	21.57	21.64	21.27	21.38	123130
2018-06-08	21.36	21.62	21.35	21.57	101432
2018-06-11	21.60	21.63	21.50	21.60	130265
2018-06-12	21.58	21.71	21.52	21.58	142247
2018-06-13	21.64	21.77	21.47	21.49	148064
2018-06-14	21.48	21.80	21.45	21.79	131803
2018-06-15	21.78	21.94	21.64	21.94	172142
2018-06-18	21.87	21.87	21.56	21.65	102447
2018-06-19	21.55	21.89	21.55	21.88	133977
2018-06-20	21.90	22.24	21.90	22.21	111620
2018-06-21	22.27	22.27	21.91	21.95	77235
2018-06-22	22.00	22.04	21.88	21.99	103018
2018-06-25	21.90	21.95	21.50	21.56	103765
2018-06-26	21.64	21.64	21.33	21.39	98924
2018-06-27	21.45	21.61	21.04	21.09	118620
2018-06-28	21.09	21.19	20.88	21.19	113512
2018-06-29	21.30	21.55	21.30	21.50	93547
2018-07-02	21.37	21.60	21.21	21.54	88814
2018-07-03	21.69	21.77	21.53	21.53	90896
2018-07-05	21.67	21.88	21.67	21.82	89718
2018-07-06	21.92	22.50	21.89	22.47	173346
2018-07-09	22.64	22.64	22.40	22.49	139301
2018-07-10	22.50	22.60	22.42	22.54	132666
2018-07-11	22.42	22.58	22.39	22.47	100439
2018-07-12	22.47	22.72	22.47	22.64	135770
2018-07-13	22.68	22.72	22.58	22.59	123703
2018-07-16	22.57	22.65	22.38	22.38	116400
2018-07-17	22.38	22.64	22.38	22.63	81799
2018-07-18	22.59	22.63	22.47	22.62	61610
2018-07-19	22.60	22.70	22.42	22.63	87974
2018-07-20	22.50	22.67	22.50	22.59	56146
2018-07-23	22.62	22.65	22.50	22.63	91614
2018-07-24	22.82	22.93	22.46	22.64	117108
2018-07-25	22.63	22.77	22.55	22.74	96614
2018-07-26	22.65	22.71	22.40	22.55	126981
2018-07-27	22.58	22.58	22.07	22.20	93364
2018-07-30	22.15	22.15	22.00	22.00	154962
2018-07-31	22.18	22.41	22.14	22.31	99014
2018-08-01	22.37	22.47	22.28	22.47	132284
2018-08-02	22.40	22.64	22.32	22.64	113212
2018-08-03	22.64	22.68	22.48	22.52	81805
2018-08-06	22.57	22.63	22.46	22.60	157827
2018-08-07	22.69	22.81	22.69	22.79	115676
2018-08-08	22.81	22.81	22.55	22.67	82398
2018-08-09	22.62	22.93	22.62	22.72	140610
2018-08-10	22.68	22.87	22.60	22.65	62446
2018-08-13	22.66	22.78	22.59	22.67	73936
2018-08-14	22.68	22.80	22.63	22.68	71163
2018-08-15	22.54	22.59	22.25	22.29	135046
2018-08-16	22.38	22.61	22.33	22.61	104466
2018-08-17	22.65	22.65	22.40	22.65	108733
2018-08-20	22.68	22.72	22.62	22.69	133253
2018-08-21	22.72	22.90	22.71	22.82	121126
2018-08-22	22.85	23.07	22.82	23.07	120746
2018-08-23	23.07	23.07	22.84	22.90	88589
2018-08-24	23.10	23.28	23.05	22.73	306567
2018-08-27	23.00	23.08	22.90	22.95	221741
2018-08-28	23.13	23.13	22.85	22.85	117297
2018-08-29	22.83	23.10	22.83	23.03	126378
2018-08-30	23.08	23.25	23.08	23.25	172591
2018-08-31	23.25	23.32	23.10	23.19	124669
2018-09-04	23.18	23.18	22.95	23.01	164779
2018-09-05	23.04	23.09	22.90	22.94	135547
2018-09-06	22.98	22.98	22.57	22.60	86864
2018-09-07	22.50	22.68	22.48	22.59	120826
2018-09-10	22.61	22.70	22.54	22.59	116012
2018-09-11	22.60	22.60	22.42	22.49	101651
2018-09-12	22.51	22.61	22.40	22.51	113960
2018-09-13	22.56	22.68	22.54	22.61	90983
2018-09-14	22.69	22.69	22.48	22.52	76962
2018-09-17	22.56	22.66	22.43	22.47	226368
2018-09-18	22.50	22.79	22.45	22.65	129861
2018-09-19	22.67	22.69	22.55	22.58	69715
2018-09-20	22.71	22.87	22.67	22.85	83997
2018-09-21	22.91	22.99	22.74	22.78	61489
2018-09-24	22.75	22.96	22.75	22.94	88652
2018-09-25	23.02	23.10	22.93	23.06	100756
2018-09-26	23.14	23.24	23.02	23.10	257424
2018-09-27	23.24	23.28	23.15	23.21	74211
2018-09-28	23.25	23.29	23.11	23.15	161665
2018-10-01	23.19	23.37	23.10	23.12	173511
2018-10-02	23.18	23.18	22.95	23.00	101386
2018-10-03	23.03	23.17	22.95	23.07	104774
2018-10-04	23.03	23.07	22.49	22.50	143229
2018-10-05	22.50	22.64	21.89	22.14	252449
2018-10-08	22.07	22.28	21.89	22.08	128699
2018-10-09	22.05	22.22	21.98	21.98	121572
2018-10-10	21.95	22.05	21.37	21.39	120300
2018-10-11	21.29	21.49	20.76	20.85	224667
2018-10-12	21.25	21.43	21.02	21.33	184762
2018-10-15	21.28	21.28	21.06	21.12	127378
2018-10-16	21.31	21.90	21.30	21.89	111273
2018-10-17	21.84	21.96	21.55	21.84	177588
2018-10-18	21.92	21.92	21.40	21.63	192499
2018-10-19	21.70	21.82	21.40	21.47	159567
2018-10-22	21.50	21.50	21.02	21.21	171582
2018-10-23	20.95	21.25	20.69	21.06	211752
2018-10-24	21.11	21.15	20.02	20.03	306126
2018-10-25	20.20	20.76	19.88	20.33	344187
2018-10-26	19.87	20.35	19.73	20.18	221512
2018-10-29	20.49	20.52	19.67	19.92	237925
2018-10-30	19.88	20.19	19.71	20.18	188791
2018-10-31	20.42	20.87	20.26	20.60	281623
2018-11-01	20.79	21.43	20.78	21.27	182488
2018-11-02	21.28	21.58	21.00	21.03	126524
2018-11-05	21.12	21.21	21.03	21.07	140209
2018-11-06	21.16	21.32	21.13	21.24	108163
2018-11-07	21.40	21.74	21.36	21.69	113254
2018-11-08	21.69	21.83	21.59	21.72	85565
2018-11-09	21.49	21.54	21.33	21.40	99889
2018-11-12	21.29	21.29	20.96	20.99	66397
2018-11-13	21.02	21.29	20.76	20.84	83600
2018-11-14	20.92	20.92	20.35	20.42	133049
2018-11-15	20.34	20.64	20.15	20.53	143646
2018-11-16	20.52	20.81	20.45	20.64	97674
2018-11-19	20.64	20.75	20.24	20.36	129171
2018-11-20	20.06	20.46	20.01	20.30	135762
2018-11-21	20.31	20.50	20.17	20.20	145588
2018-11-23	20.10	20.67	20.10	20.47	67039
2018-11-26	20.78	20.90	20.53	20.34	181982
2018-11-27	20.33	20.39	20.10	20.31	131488
2018-11-28	20.32	20.74	20.19	20.64	210844
2018-11-29	20.54	20.68	20.50	20.50	234802
2018-11-30	20.50	20.80	20.50	20.75	117229
2018-12-03	21.00	21.26	21.00	21.15	189113
2018-12-04	21.10	21.40	21.10	21.27	441613
2018-12-06	20.85	20.99	20.35	20.48	411939
2018-12-07	20.46	20.57	20.00	20.19	133426
2018-12-10	20.08	20.21	19.75	19.85	175276
2018-12-11	20.04	20.20	19.79	19.94	170782
2018-12-12	20.11	20.32	20.05	20.09	114789
2018-12-13	20.12	20.16	19.78	19.82	135470
2018-12-14	19.75	19.78	19.28	19.36	215807
2018-12-17	19.35	19.47	18.89	18.95	326453
2018-12-18	19.00	19.06	18.13	18.13	405036
2018-12-19	18.13	18.53	17.77	17.96	267719
2018-12-20	17.86	17.95	16.93	17.30	754303
2018-12-21	17.35	17.44	16.50	16.57	604726
2018-12-24	16.50	17.28	16.50	16.79	418445
2018-12-26	16.86	17.54	16.79	17.53	681730
2018-12-27	17.39	17.79	17.16	17.75	532483
2018-12-28	17.89	18.08	17.71	17.96	568768
2018-12-31	18.02	18.32	17.92	17.95	567519
2019-01-02	17.72	18.62	17.65	18.39	348218
2019-01-03	18.55	18.78	18.44	18.46	217755
2019-01-04	18.80	19.18	18.70	19.15	205211
2019-01-07	19.38	20.01	19.35	19.96	256483
2019-01-08	20.26	20.28	19.83	20.15	288903
2019-01-09	20.32	20.55	20.19	20.25	219827
2019-01-10	20.25	20.52	20.09	20.49	138267
2019-01-11	20.49	20.52	20.27	20.36	182656
2019-01-14	20.28	20.33	20.11	20.17	202041
2019-01-15	20.25	20.50	20.25	20.48	164051
2019-01-16	20.54	20.86	20.34	20.41	153140
2019-01-17	20.40	20.72	20.35	20.60	84719
2019-01-18	20.77	20.77	20.55	20.71	96262
2019-01-22	20.65	20.65	20.26	20.40	111948
2019-01-23	20.44	20.55	20.15	20.26	83354
2019-01-24	20.34	20.47	20.28	20.40	100654
2019-01-25	20.52	20.90	20.49	20.62	102433
2019-01-28	20.36	20.51	20.12	20.23	142049
2019-01-29	20.25	20.45	20.25	20.37	149710
2019-01-30	20.39	20.71	20.29	20.68	207582
2019-01-31	20.70	21.12	20.70	21.08	124400
2019-02-01	21.15	21.15	20.88	20.96	169853
2019-02-04	21.13	21.13	20.90	21.02	156309
2019-02-05	21.08	21.12	20.91	21.05	109706
2019-02-06	21.05	21.06	20.82	20.86	124600
2019-02-07	20.76	20.85	20.51	20.63	167640
2019-02-08	20.60	20.68	20.42	20.66	118021
2019-02-11	20.75	20.75	20.56	20.71	112259
2019-02-12	20.82	20.93	20.50	20.63	253154
2019-02-13	20.70	20.83	20.54	20.66	190470
2019-02-14	20.65	20.87	20.60	20.81	89714
2019-02-15	20.90	21.12	20.80	21.09	163212
2019-02-19	21.09	21.39	20.97	21.01	121706
2019-02-20	21.07	21.08	20.77	20.92	57885
2019-02-21	20.97	20.97	20.50	20.54	94007
2019-02-22	20.58	20.99	20.57	20.89	113345
2019-02-25	21.15	21.29	21.10	21.16	154361
2019-02-26	21.16	21.18	21.04	20.69	137744
2019-02-27	20.63	20.97	20.63	20.84	114815
2019-02-28	20.78	20.78	20.50	20.52	137058
2019-03-01	20.60	20.88	20.53	20.86	85405
2019-03-04	20.93	21.00	20.54	20.63	110900
2019-03-05	20.63	20.87	20.58	20.72	138183
2019-03-06	20.69	20.75	20.20	20.25	167113
2019-03-07	20.19	20.29	20.00	20.01	91006
2019-03-08	19.80	19.97	19.75	19.89	143825
2019-03-11	19.90	20.25	19.90	20.22	143154
2019-03-12	20.23	20.45	20.23	20.34	87583
2019-03-13	20.35	20.65	20.35	20.56	113083
2019-03-14	20.59	20.64	20.48	20.58	88895
2019-03-15	20.65	20.81	20.63	20.72	111735
2019-03-18	20.68	20.88	20.67	20.72	114462
2019-03-19	20.79	20.81	20.69	20.72	70548
2019-03-20	20.67	20.75	20.57	20.58	91758
2019-03-21	20.17	20.51	20.13	20.46	226010
2019-03-22	20.46	20.47	20.01	20.11	124570
2019-03-25	20.06	20.14	19.92	20.08	86889
2019-03-26	20.10	20.33	20.10	20.29	70013
2019-03-27	20.33	20.36	20.05	20.19	106049
2019-03-28	20.21	20.28	20.07	20.13	118718
2019-03-29	20.43	20.61	20.39	20.54	83762
2019-04-01	20.55	20.69	20.50	20.51	116357
2019-04-02	20.48	20.65	20.46	20.60	142094
2019-04-03	20.64	20.68	20.45	20.55	162123
2019-04-04	20.58	20.72	20.34	20.57	141025
2019-04-05	20.60	20.87	20.57	20.79	99297
2019-04-08	20.77	20.80	20.53	20.69	122695
2019-04-09	20.69	20.69	20.50	20.50	101080
2019-04-10	20.51	20.68	20.51	20.59	113598
2019-04-11	20.61	20.68	20.25	20.26	133495
2019-04-12	20.38	20.46	20.18	20.22	143551
2019-04-15	20.22	20.30	20.01	20.13	143135
2019-04-16	20.23	20.36	19.98	19.99	163943
2019-04-17	20.05	20.10	19.16	19.40	299908
2019-04-18	19.41	19.54	18.97	19.42	303614
2019-04-22	19.36	19.56	19.27	19.40	172043
2019-04-23	19.39	19.88	19.39	19.78	160455
2019-04-24	19.87	19.87	19.55	19.56	133874
2019-04-25	19.54	19.72	19.40	19.70	152768
2019-04-26	19.75	19.83	19.57	19.78	138852
2019-04-29	19.80	19.91	19.70	19.74	128832
2019-04-30	19.70	19.84	19.59	19.76	141479
2019-05-01	19.76	19.77	19.53	19.53	196263
2019-05-02	19.55	19.78	19.47	19.58	135066
2019-05-03	19.69	19.97	19.69	19.95	121875
2019-05-06	19.71	20.14	19.65	20.11	178239
2019-05-07	20.06	20.08	19.61	19.66	130157
2019-05-08	19.66	19.88	19.61	19.78	115759
2019-05-09	19.67	19.77	19.53	19.66	142893
2019-05-10	19.72	19.73	19.31	19.63	146850
2019-05-13	19.51	19.51	19.09	19.19	118684
2019-05-14	19.32	19.46	19.26	19.37	104535
2019-05-15	19.30	19.52	19.25	19.44	89143
2019-05-16	19.45	19.80	19.45	19.61	94061
2019-05-17	19.51	19.73	19.51	19.57	95029
2019-05-20	19.45	19.53	19.37	19.39	74924
2019-05-21	19.44	19.74	19.44	19.73	72606
2019-05-22	19.70	19.91	19.60	19.81	94863
2019-05-23	19.77	19.77	19.60	19.69	73752
2019-05-24	19.85	19.97	19.73	19.84	99523
2019-05-28	19.89	20.06	19.80	19.85	118548
2019-05-29	19.75	19.85	19.51	19.19	179809
2019-05-30	19.10	19.34	19.05	19.13	180203
2019-05-31	19.05	19.06	18.75	18.85	182855
2019-06-03	18.85	19.17	18.85	19.13	176200
2019-06-04	19.32	19.39	19.15	19.19	269385
2019-06-05	19.29	19.29	19.03	19.15	151113
2019-06-06	19.20	19.28	19.09	19.15	80566
2019-06-07	19.23	19.25	19.02	19.22	197689
2019-06-10	19.32	19.42	19.22	19.26	101005
2019-06-11	19.38	19.41	19.14	19.19	93363
2019-06-12	19.13	19.31	19.04	19.26	103104
2019-06-13	19.38	19.42	19.24	19.41	94874
2019-06-14	19.38	19.41	19.22	19.27	67957
2019-06-17	19.41	19.73	19.39	19.66	115819
2019-06-18	19.81	20.04	19.81	19.88	170461
2019-06-19	19.88	20.00	19.87	19.98	100567
2019-06-20	20.14	20.35	19.98	20.01	172498
2019-06-21	19.99	20.22	19.87	20.22	92438
2019-06-24	20.25	20.25	19.87	19.91	119114
2019-06-25	19.96	20.08	19.79	19.83	109213
2019-06-26	19.91	19.91	19.62	19.67	126873
2019-06-27	19.67	19.86	19.67	19.83	103066
2019-06-28	19.91	20.09	19.90	20.08	117989
2019-07-01	20.29	20.29	20.07	20.22	176482
2019-07-02	20.25	20.25	20.11	20.21	126137
2019-07-03	20.29	20.36	20.18	20.34	58256
2019-07-05	20.28	20.34	20.04	20.12	78797
2019-07-08	20.06	20.06	19.73	19.85	124380
2019-07-09	19.80	20.04	19.80	19.98	99928
2019-07-10	20.07	20.16	19.78	19.98	140951
2019-07-11	19.98	19.98	19.62	19.74	167261
2019-07-12	19.63	19.67	19.46	19.67	133044
2019-07-15	19.66	19.82	19.64	19.81	130172
2019-07-16	19.81	19.82	19.69	19.76	149720
2019-07-17	19.79	19.82	19.63	19.63	160191
2019-07-18	19.63	19.82	19.61	19.76	127920
2019-07-19	19.86	19.87	19.62	19.69	145159
2019-07-22	19.69	19.83	19.59	19.60	110934
2019-07-23	19.63	19.72	19.55	19.72	93479
2019-07-24	19.68	19.72	19.52	19.68	91743
2019-07-25	19.69	19.69	19.44	19.45	105930
2019-07-26	19.47	19.65	19.46	19.56	122365
2019-07-29	19.64	19.65	19.45	19.61	129767
2019-07-30	19.57	19.83	19.57	19.76	101801
2019-07-31	19.77	19.92	19.61	19.72	116106
2019-08-01	19.77	19.97	19.60	19.68	148044
2019-08-02	19.64	19.65	19.36	19.49	180488
2019-08-05	19.32	19.39	18.92	19.01	220650
2019-08-06	19.11	19.28	19.02	19.27	140538
2019-08-07	19.12	19.30	18.97	19.27	105740
2019-08-08	19.35	19.57	19.29	19.53	164449
2019-08-09	19.53	19.56	19.26	19.51	130123
2019-08-12	19.46	19.56	19.24	19.29	86964
2019-08-13	19.25	19.71	19.25	19.46	141432
2019-08-14	19.33	19.35	18.97	19.00	180922
2019-08-15	19.03	19.17	18.96	19.05	100170
2019-08-16	19.08	19.46	19.08	19.39	170785
2019-08-19	19.56	19.65	19.46	19.60	120251
2019-08-20	19.59	19.65	19.43	19.47	98338
2019-08-21	19.56	19.71	19.50	19.64	112078
2019-08-22	19.72	19.72	19.36	19.46	95659
2019-08-23	19.45	19.60	19.00	19.03	164021
2019-08-26	19.28	19.31	19.13	18.72	225991
2019-08-27	18.83	19.01	18.63	18.72	205559
2019-08-28	18.61	18.91	18.55	18.79	150393
2019-08-29	18.94	18.97	18.76	18.83	93253
2019-08-30	18.90	18.94	18.64	18.73	104951
2019-09-03	18.70	18.77	18.42	18.51	171868
2019-09-04	18.60	18.66	18.45	18.57	150528
2019-09-05	18.68	18.81	18.57	18.76	120643
2019-09-06	18.84	18.88	18.69	18.71	109047
2019-09-09	18.76	18.76	18.45	18.52	181211
2019-09-10	18.48	18.79	18.38	18.74	199495
2019-09-11	18.85	18.91	18.82	18.89	277568
2019-09-12	19.03	19.03	18.76	18.84	198241
2019-09-13	18.92	19.03	18.86	18.89	100684
2019-09-16	18.88	19.09	18.88	19.04	132517
2019-09-17	18.99	19.10	18.92	18.99	186267
2019-09-18	18.98	18.98	18.83	18.86	136732
2019-09-19	18.93	19.07	18.93	18.94	181282
2019-09-20	18.93	19.17	18.93	19.10	184097
2019-09-23	19.10	19.13	18.97	18.97	164567
2019-09-24	19.03	19.03	18.53	18.61	200060
2019-09-25	18.54	18.67	18.50	18.51	132406
2019-09-26	18.55	18.65	18.22	18.30	203018
2019-09-27	18.31	18.51	18.16	18.24	184525
2019-09-30	18.27	18.38	18.21	18.34	136182
2019-10-01	18.35	18.46	17.98	18.07	223200
2019-10-02	17.94	17.96	17.68	17.86	246024
2019-10-03	17.82	18.18	17.75	18.18	224580
2019-10-04	18.18	18.27	17.98	18.19	170134
2019-10-07	18.22	18.28	18.11	18.19	196366
2019-10-08	18.10	18.10	17.86	17.98	166247
2019-10-09	18.06	18.06	17.87	17.94	146813
2019-10-10	17.88	18.18	17.88	18.10	139157
2019-10-11	18.24	18.40	18.21	18.24	194266
2019-10-14	18.22	18.41	18.20	18.37	139895
2019-10-15	18.43	18.59	18.32	18.52	158958
2019-10-16	18.51	18.58	18.44	18.46	131249
2019-10-17	18.50	18.67	18.46	18.62	133819
2019-10-18	18.63	18.66	18.42	18.49	137421
2019-10-21	18.63	18.68	18.55	18.61	192153
2019-10-22	18.99	19.19	18.90	18.94	236121
2019-10-23	18.94	19.15	18.89	18.93	182514
2019-10-24	19.06	19.06	18.94	19.00	157105
2019-10-25	18.96	19.13	18.84	19.09	201693
2019-10-28	19.11	19.26	19.09	19.23	133311
2019-10-29	19.23	19.44	19.17	19.32	159653
2019-10-30	19.37	19.45	19.33	19.39	197014
2019-10-31	19.36	19.46	19.27	19.41	153763
2019-11-01	19.47	19.75	19.39	19.72	143940
2019-11-04	19.85	19.93	19.77	19.77	201746
2019-11-05	19.81	19.85	19.75	19.81	110623
2019-11-06	19.81	19.81	19.56	19.62	113235
2019-11-07	19.66	19.70	19.60	19.66	191763
2019-11-08	19.65	19.89	19.64	19.89	140729
2019-11-11	19.88	19.88	19.79	19.84	113810
2019-11-12	19.83	20.02	19.83	19.92	167491
2019-11-13	19.83	20.03	19.83	19.93	138536
2019-11-14	19.93	19.93	19.68	19.75	161534
2019-11-15	19.77	20.02	19.77	19.99	176584
2019-11-18	19.99	20.07	19.92	19.95	166705
2019-11-19	20.02	20.40	20.02	20.29	211332
2019-11-20	20.26	20.50	20.25	20.46	174689
2019-11-21	20.41	20.56	20.34	20.45	200484
2019-11-22	20.47	20.59	20.43	20.55	103248
2019-11-25	20.67	21.07	20.67	20.66	311375
2019-11-26	20.63	20.66	20.47	20.48	277930
2019-11-27	20.56	20.60	20.42	20.57	188429
2019-11-29	20.54	20.70	20.54	20.59	109223
2019-12-02	20.63	20.64	20.36	20.44	182466
2019-12-03	20.38	20.60	20.29	20.59	180722
2019-12-04	20.67	20.78	20.57	20.78	138127
2019-12-05	20.72	20.72	20.48	20.51	158185
2019-12-06	20.58	20.70	20.58	20.63	132341
2019-12-09	20.67	20.81	20.56	20.60	150030
2019-12-10	20.53	20.71	20.52	20.63	203657
2019-12-11	20.62	20.70	20.53	20.56	274274
2019-12-12	20.54	20.86	20.54	20.72	245567
2019-12-13	20.73	20.97	20.73	20.83	194994
2019-12-16	20.88	21.05	20.88	20.99	276449
2019-12-17	21.03	21.03	20.77	20.96	210658
2019-12-18	20.98	20.99	20.85	20.97	198935
2019-12-19	21.00	21.08	20.85	21.03	242697
2019-12-20	21.10	21.20	21.02	21.17	218360
2019-12-23	21.22	21.30	21.18	21.26	188645
2019-12-24	21.29	21.38	21.28	21.36	134668
2019-12-26	21.36	21.37	21.21	21.23	116118
2019-12-27	21.33	21.34	21.10	21.10	208699
2019-12-30	21.17	21.17	20.81	20.83	189392
2019-12-31	20.79	20.99	20.79	20.88	201812
2020-01-02	21.09	21.09	20.82	20.91	184298
2020-01-03	20.73	20.83	20.61	20.73	126327
2020-01-06	20.67	20.87	20.51	20.85	150050
2020-01-07	20.85	20.92	20.71	20.86	135637
2020-01-08	20.95	21.12	20.89	21.03	158359
2020-01-09	21.15	21.29	21.06	21.22	198559
2020-01-10	21.27	21.35	21.17	21.17	143297
2020-01-13	21.21	21.21	20.86	21.02	293475
2020-01-14	21.02	21.35	21.00	21.31	175379
2020-01-15	21.35	21.58	21.31	21.51	189182
2020-01-16	21.65	21.65	21.39	21.50	142633
2020-01-17	21.55	21.57	21.34	21.39	127197
2020-01-21	21.39	21.48	21.21	21.24	208186
2020-01-22	21.31	21.42	21.29	21.34	90609
2020-01-23	21.31	21.31	21.01	21.19	128426
2020-01-24	21.23	21.23	20.64	20.71	216629
2020-01-27	20.50	20.65	20.37	20.48	198409
2020-01-28	20.63	20.75	20.55	20.71	161527
2020-01-29	20.86	20.86	20.71	20.72	88457
2020-01-30	20.67	20.67	20.33	20.42	193531
2020-01-31	20.41	20.41	19.97	20.07	215099
2020-02-03	20.13	20.49	20.13	20.39	138348
2020-02-04	20.60	20.81	20.60	20.77	138696
2020-02-05	20.97	21.50	20.97	21.22	223410
2020-02-06	21.38	21.44	21.21	21.34	121686
2020-02-07	21.34	21.37	21.15	21.17	113650
2020-02-10	21.11	21.39	21.11	21.38	128016
2020-02-11	21.45	21.49	21.34	21.40	130945
2020-02-12	21.50	21.50	21.37	21.43	133298
2020-02-13	21.41	21.48	21.35	21.40	171277
2020-02-14	21.43	21.53	21.37	21.53	196167
2020-02-18	21.49	21.53	21.40	21.48	157743
2020-02-19	21.55	21.69	21.54	21.66	127211
2020-02-20	21.60	21.64	21.35	21.61	127235
2020-02-21	21.59	21.62	21.46	21.60	127380
2020-02-24	21.38	21.38	21.00	21.12	243417
2020-02-25	21.29	21.29	20.27	20.31	301925
2020-02-26	20.40	20.79	20.38	20.18	256493
2020-02-27	20.05	20.09	19.30	19.46	375346
2020-02-28	18.97	19.03	18.41	18.97	464325
2020-03-02	19.12	20.00	19.02	19.96	278984
2020-03-03	20.01	20.20	19.40	19.67	275432
2020-03-04	19.97	20.52	19.84	20.49	248841
2020-03-05	20.12	20.46	20.01	20.16	128355
2020-03-06	19.66	20.05	19.64	20.04	181350
2020-03-09	18.97	19.11	18.39	18.75	263958
2020-03-10	19.25	19.34	18.28	19.02	301108
2020-03-11	18.66	19.00	17.77	17.87	346892
2020-03-12	16.76	16.93	15.89	15.93	402001
2020-03-13	16.61	17.04	15.94	16.99	342405
2020-03-16	15.10	16.44	14.55	15.41	364984
2020-03-17	15.61	16.55	15.30	16.17	716910
2020-03-18	15.47	15.87	13.78	14.94	535562
2020-03-19	14.79	16.00	14.35	15.46	464638
2020-03-20	15.65	16.24	15.34	15.42	339868
2020-03-23	15.28	15.28	14.38	14.77	536183
2020-03-24	15.24	15.88	15.24	15.85	380698
2020-03-25	15.90	16.75	15.75	16.36	286757
2020-03-26	16.45	17.55	16.28	17.46	334126
2020-03-27	17.01	17.58	17.01	17.20	190069
2020-03-30	17.25	17.97	17.21	17.93	334421
2020-03-31	17.99	18.17	17.78	17.81	306182
2020-04-01	17.27	17.45	16.83	17.02	373865
2020-04-02	16.75	17.34	16.70	17.29	315524
2020-04-03	17.34	17.45	16.81	16.98	228238
2020-04-06	17.42	17.81	17.30	17.78	253167
2020-04-07	18.02	18.47	17.82	17.87	297502
2020-04-08	17.92	18.59	17.85	18.48	151739
2020-04-09	18.68	18.90	18.53	18.84	168382
2020-04-13	18.76	18.89	18.37	18.61	275087
2020-04-14	18.86	19.30	18.86	19.30	223481
2020-04-15	18.97	19.21	18.68	19.07	223008
2020-04-16	19.15	19.57	19.15	19.54	236260
2020-04-17	20.34	20.41	20.03	20.40	465076
2020-04-20	20.33	20.94	20.17	20.70	349430
2020-04-21	20.50	20.51	19.60	19.99	291199
2020-04-22	20.34	20.41	19.90	20.24	181716
2020-04-23	20.45	20.67	19.96	20.14	192192
2020-04-24	20.26	20.59	20.17	20.50	171517
2020-04-27	20.77	20.93	20.52	20.82	237966
2020-04-28	20.91	20.91	20.17	20.45	237660
2020-04-29	20.89	20.89	20.35	20.48	278431
2020-04-30	20.50	20.56	20.27	20.38	377584
2020-05-01	20.25	20.25	19.71	19.87	275839
2020-05-04	19.96	20.15	19.63	20.05	256592
2020-05-05	20.39	20.57	20.27	20.46	157501
2020-05-06	20.51	20.70	20.34	20.36	146915
2020-05-07	20.50	20.67	20.34	20.43	131343
2020-05-08	20.57	20.75	20.54	20.60	142009
2020-05-11	20.64	21.28	20.60	21.16	268031
2020-05-12	21.31	21.40	20.78	20.81	429609
2020-05-13	20.97	21.18	20.46	20.71	307041
2020-05-14	20.48	20.69	20.30	20.59	209537
2020-05-15	20.55	21.06	20.49	21.04	143758
2020-05-18	21.50	21.53	21.25	21.25	204859
2020-05-19	21.29	21.43	20.88	20.94	145014
2020-05-20	21.04	21.30	21.04	21.24	182673
2020-05-21	21.21	21.21	20.86	20.98	223536
2020-05-22	21.02	21.33	20.87	21.28	170936
2020-05-26	21.83	21.84	21.17	21.23	212296
2020-05-27	21.12	21.39	20.71	20.98	165851
2020-05-28	20.88	21.19	20.88	21.05	103233
2020-05-29	20.96	21.25	20.81	21.22	108918
2020-06-01	21.15	21.29	21.11	21.24	122512
2020-06-02	21.14	21.23	20.90	21.20	105329
2020-06-03	21.43	21.43	20.92	21.20	142905
2020-06-04	21.10	21.24	20.88	20.98	93510
2020-06-05	21.17	21.17	20.86	20.91	138707
2020-06-08	20.91	21.05	20.82	21.00	159345
2020-06-09	20.88	21.20	20.82	20.96	144353
2020-06-10	20.97	21.14	20.91	21.12	132546
2020-06-11	20.75	20.88	20.18	20.20	228904
2020-06-12	20.56	20.73	20.04	20.37	136719
2020-06-15	20.00	20.62	20.00	20.55	201712
2020-06-16	20.99	21.03	20.68	20.87	213777
2020-06-17	21.01	21.10	20.87	20.88	117422
2020-06-18	20.78	21.03	20.78	20.92	115163
2020-06-19	21.07	21.34	20.87	21.29	208587
2020-06-22	21.32	21.51	21.02	21.51	150573
2020-06-23	21.57	21.80	21.53	21.60	128128
2020-06-24	21.55	21.67	21.04	21.24	211279
2020-06-25	21.18	21.40	21.07	21.39	105954
2020-06-26	21.42	21.42	20.91	20.95	155210
2020-06-29	20.94	21.04	20.79	20.93	142482
2020-06-30	21.04	21.36	20.91	21.33	116609
2020-07-01	21.34	21.48	21.21	21.34	145821
2020-07-02	21.51	21.55	21.35	21.36	106788
2020-07-06	21.59	21.75	21.48	21.49	113179
2020-07-07	21.49	22.00	21.41	21.53	199535
2020-07-08	21.63	21.81	21.58	21.66	117286
2020-07-09	21.70	21.79	21.31	21.55	101523
2020-07-10	21.53	21.61	21.33	21.33	92710
2020-07-13	21.53	21.81	21.17	21.20	159385
2020-07-14	21.18	21.72	20.94	21.72	108945
2020-07-15	21.86	22.07	21.76	21.99	131569
2020-07-16	21.95	21.95	21.67	21.74	100659
2020-07-17	21.84	22.20	21.78	22.16	121869
2020-07-20	22.10	22.56	22.08	22.33	198048
2020-07-21	22.47	22.47	21.94	22.01	189498
2020-07-22	21.92	22.09	21.73	21.82	166629
2020-07-23	21.73	22.08	21.50	21.64	186784
2020-07-24	21.51	21.51	21.10	21.35	178858
2020-07-27	21.42	21.81	21.42	21.78	118741
2020-07-28	21.80	21.87	21.61	21.61	128893
2020-07-29	21.63	21.66	21.50	21.54	94503
2020-07-30	21.43	21.62	21.38	21.56	113841
2020-07-31	21.48	21.48	20.80	21.07	184435
2020-08-03	21.13	21.72	21.13	21.70	114484
2020-08-04	21.60	21.64	21.45	21.61	128316
2020-08-05	21.70	21.70	21.48	21.65	122475
2020-08-06	21.69	21.70	21.34	21.67	93261
2020-08-07	21.62	21.67	21.30	21.47	103820
2020-08-10	21.50	21.59	21.30	21.43	169276
2020-08-11	21.49	21.49	20.80	20.90	158093
2020-08-12	20.98	21.24	20.97	21.21	123983
2020-08-13	21.09	21.34	21.09	21.27	102468
2020-08-14	21.12	21.23	21.12	21.23	85220
2020-08-17	21.37	21.66	21.24	21.58	117419
2020-08-18	21.61	21.64	21.44	21.55	134538
2020-08-19	21.55	21.62	21.29	21.31	123700
2020-08-20	21.16	21.50	21.14	21.41	103000
2020-08-21	21.39	21.42	21.09	21.29	172746
2020-08-24	21.42	21.44	20.94	21.11	168551
2020-08-25	21.12	21.36	21.12	21.36	79340
2020-08-26	21.40	21.45	21.20	20.77	115646
2020-08-27	20.89	20.92	20.64	20.88	173851
2020-08-28	20.89	21.11	20.81	21.10	173353
2020-08-31	21.02	21.28	21.02	21.28	170901
2020-09-01	21.18	21.23	20.80	20.96	139300
2020-09-02	21.01	21.15	20.93	21.10	134618
2020-09-03	21.00	21.00	20.28	20.33	183999
2020-09-04	20.39	20.53	19.57	20.11	260212
2020-09-08	19.87	20.09	19.64	19.71	196632
2020-09-09	19.86	20.17	19.80	20.01	139043
2020-09-10	20.06	20.27	19.67	19.74	140231
2020-09-11	19.77	19.99	19.62	19.75	167997
2020-09-14	20.09	20.68	20.08	20.58	216709
2020-09-15	20.81	21.08	20.66	20.90	207615
2020-09-16	21.04	21.12	20.91	20.91	100392
2020-09-17	20.74	20.86	20.63	20.85	98739
2020-09-18	20.83	20.94	20.50	20.79	135836
2020-09-21	20.43	20.50	20.06	20.31	118365
2020-09-22	20.27	20.43	20.13	20.40	110201
2020-09-23	20.46	20.52	20.04	20.11	132187
2020-09-24	20.00	20.06	19.79	20.05	133382
2020-09-25	19.95	20.39	19.89	20.33	111953
2020-09-28	20.61	20.61	20.28	20.45	130718
2020-09-29	20.49	20.57	20.38	20.47	113845
2020-09-30	20.56	20.70	20.49	20.62	134196
2020-10-01	20.70	20.70	20.56	20.69	137556
2020-10-02	20.34	20.64	20.28	20.47	126509
2020-10-05	20.60	21.06	20.60	21.02	195598
2020-10-06	21.06	21.15	20.80	20.87	146617
2020-10-07	21.00	21.30	20.97	21.28	198718
2020-10-08	21.40	21.40	21.25	21.34	150096
2020-10-09	21.39	21.50	21.35	21.47	192380
2020-10-12	21.57	21.69	21.40	21.67	178492
2020-10-13	21.58	21.72	21.57	21.69	161975
2020-10-14	21.65	21.72	21.37	21.50	115201
2020-10-15	21.29	21.38	20.86	21.01	138788
2020-10-16	21.08	21.30	21.07	21.07	118680
2020-10-19	21.15	21.19	20.55	20.69	139620
2020-10-20	20.76	20.87	20.60	20.72	149180
2020-10-21	20.74	20.74	20.50	20.51	88222
2020-10-22	20.49	20.75	20.49	20.69	119747
2020-10-23	20.82	20.85	20.61	20.65	113108
2020-10-26	20.57	20.66	20.31	20.61	148249
2020-10-27	20.60	20.68	20.53	20.63	88617
2020-10-28	20.25	20.30	19.96	20.13	145815
2020-10-29	20.10	20.27	19.96	20.15	171316
2020-10-30	20.01	20.07	19.65	19.79	203991
2020-11-02	19.91	19.96	19.43	19.72	210779
2020-11-03	19.84	20.11	19.84	20.06	70920
2020-11-04	20.46	21.34	20.46	21.12	265045
2020-11-05	21.34	21.38	21.05	21.31	251371
2020-11-06	21.25	21.25	20.92	21.01	148308
2020-11-09	21.85	21.85	20.93	20.97	194625
2020-11-10	21.05	21.14	20.69	20.98	117610
2020-11-11	21.12	21.37	21.00	21.20	104509
2020-11-12	21.25	21.40	21.13	21.22	138624
2020-11-13	21.33	21.57	21.29	21.55	118105
2020-11-16	21.78	21.85	21.56	21.75	143256
2020-11-17	21.73	21.80	21.55	21.76	116560
2020-11-18	21.72	21.86	21.55	21.55	155232
2020-11-19	21.53	21.67	21.50	21.63	101153
2020-11-20	21.63	21.65	21.51	21.61	109316
2020-11-23	21.73	21.98	21.70	21.98	142183
2020-11-24	21.91	22.47	21.80	21.83	247051
2020-11-25	21.79	21.96	21.72	21.73	158580
2020-11-27	21.78	22.13	21.78	22.03	84667
2020-11-30	22.00	22.07	21.58	21.82	247782
2020-12-01	21.99	22.26	21.89	22.03	145240
2020-12-02	22.01	22.06	21.91	22.05	135495
2020-12-03	22.09	22.32	22.03	22.17	134362
2020-12-04	22.23	22.42	22.23	22.37	144143
2020-12-07	22.45	22.59	22.27	22.30	152151
2020-12-08	22.29	22.49	22.27	22.44	110070
2020-12-09	22.52	22.67	22.44	22.49	142754
2020-12-10	22.36	22.55	22.25	22.48	119592
2020-12-11	22.42	22.52	22.18	22.37	137802
2020-12-14	22.61	23.00	22.61	22.70	184857
2020-12-15	22.89	22.97	22.58	22.89	195383
2020-12-16	22.96	23.00	22.73	22.94	102578
2020-12-17	23.00	23.23	22.92	23.23	135879
2020-12-18	23.25	23.34	23.15	23.28	106561
2020-12-21	23.16	23.50	23.00	23.50	127052
2020-12-22	23.50	23.50	23.34	23.46	91836
2020-12-23	23.49	23.81	23.44	23.78	109619
2020-12-24	23.81	23.91	23.61	23.61	57325
2020-12-28	23.82	23.88	23.58	23.60	112379
2020-12-29	23.62	23.72	23.33	23.41	143851
2020-12-30	23.41	23.69	23.36	23.48	93647
2020-12-31	23.56	23.87	23.12	23.83	158580
2021-01-04	23.90	23.92	23.04	23.30	191239
2021-01-05	23.21	23.35	22.96	23.07	196075
2021-01-06	23.07	23.51	22.97	23.21	135503
2021-01-07	23.35	23.96	23.35	23.78	170580
2021-01-08	23.79	24.00	23.53	23.53	126840
2021-01-11	23.49	23.85	23.44	23.47	104153
2021-01-12	23.61	24.00	23.54	23.55	100761
2021-01-13	23.71	24.07	23.64	23.82	119675
2021-01-14	23.91	24.07	23.83	23.87	163507
2021-01-15	23.87	24.07	23.63	23.70	151455
2021-01-19	23.96	24.48	23.70	24.34	208692
2021-01-20	24.50	24.85	24.33	24.62	170174
2021-01-21	24.75	24.83	24.30	24.30	145694
2021-01-22	24.30	24.52	24.29	24.45	94623
2021-01-25	24.63	24.91	24.39	24.88	160662
2021-01-26	25.00	25.00	24.63	24.67	110980
2021-01-27	24.48	24.48	23.80	23.95	128706
2021-01-28	24.05	24.26	23.86	23.96	102044
2021-01-29	24.09	24.49	23.54	23.84	133661
2021-02-01	24.18	24.28	23.90	24.14	196704
2021-02-02	24.38	24.79	24.20	24.67	116722
2021-02-03	24.81	24.81	24.40	24.70	112373
2021-02-04	24.80	24.93	24.70	24.87	98793
2021-02-05	25.00	25.25	24.83	25.20	124528
2021-02-08	25.29	25.64	25.22	25.64	157686
2021-02-09	25.65	25.83	25.56	25.75	151461
2021-02-10	25.83	26.01	25.49	25.62	139974
2021-02-11	25.77	25.90	25.30	25.52	133982
2021-02-12	25.52	25.83	25.52	25.79	71603
2021-02-16	26.00	26.00	25.22	25.36	140492
2021-02-17	25.32	25.53	25.11	25.51	120466
2021-02-18	25.48	25.49	25.02	25.30	152299
2021-02-19	25.49	25.89	25.33	25.47	126252
2021-02-22	25.38	25.48	25.15	25.16	127160
2021-02-23	25.03	25.49	24.43	25.38	238335
2021-02-24	25.43	25.98	25.40	25.33	193133
2021-02-25	25.34	25.44	24.65	24.91	158586
2021-02-26	24.96	25.29	24.50	24.96	125037
2021-03-01	24.96	25.36	24.96	25.21	105527
2021-03-02	25.20	25.29	24.90	24.90	115339
2021-03-03	24.95	24.95	24.20	24.32	130829
2021-03-04	24.25	24.47	23.52	23.70	196370
2021-03-05	23.90	23.90	22.88	23.38	337764
2021-03-08	23.51	23.61	22.73	22.80	248544
2021-03-09	22.96	23.54	22.96	23.36	215243
2021-03-10	23.67	23.78	23.37	23.55	139902
2021-03-11	23.67	24.05	23.67	23.99	87991
2021-03-12	23.93	23.93	23.70	23.87	124860
2021-03-15	23.89	24.44	23.89	24.44	156010
2021-03-16	24.56	24.71	24.02	24.33	261647
2021-03-17	24.17	24.25	23.83	24.19	167602
2021-03-18	24.02	24.02	23.68	23.83	117270
2021-03-19	23.74	24.50	23.74	24.49	172267
2021-03-22	24.42	24.79	24.42	24.65	122619
2021-03-23	24.67	24.67	24.03	24.22	179718
2021-03-24	24.26	24.26	23.70	23.77	171172
2021-03-25	23.78	23.93	23.62	23.86	160435
2021-03-26	23.90	24.02	23.68	23.92	181104
2021-03-29	24.04	24.18	23.95	24.10	219264
2021-03-30	24.09	24.09	23.72	23.96	123532
2021-03-31	24.07	24.53	24.00	24.41	223706
2021-04-01	24.56	24.80	24.51	24.52	203555
2021-04-05	24.87	24.87	24.60	24.68	214366
2021-04-06	24.77	24.78	24.45	24.50	198389
2021-04-07	24.43	24.50	24.12	24.15	155993
2021-04-08	24.28	24.43	24.03	24.04	124692
2021-04-09	24.11	24.19	24.06	24.10	131836
2021-04-12	24.26	24.50	23.80	23.82	209744
2021-04-13	23.88	24.23	23.88	24.18	132698
2021-04-14	24.32	24.67	24.30	24.34	126341
2021-04-15	24.67	24.70	24.52	24.60	127683
2021-04-16	24.74	24.79	24.59	24.64	105759
2021-04-19	24.70	24.78	24.41	24.78	148034
2021-04-20	24.74	25.00	24.56	24.87	114977
2021-04-21	24.90	25.00	24.83	24.97	109153
2021-04-22	24.95	25.11	24.71	24.85	131665
2021-04-23	25.07	25.07	24.90	25.05	144680
2021-04-26	25.10	25.24	25.06	25.22	156468
2021-04-27	25.25	25.30	25.06	25.06	148693
2021-04-28	25.05	25.10	24.88	24.88	128608
2021-04-29	25.07	25.10	24.55	24.74	138816
2021-04-30	24.62	24.92	24.62	24.86	72337
2021-05-03	25.05	25.05	24.87	24.95	121405
2021-05-04	24.88	24.88	24.32	24.38	169285
2021-05-05	24.42	24.46	24.15	24.26	77161
2021-05-06	24.19	24.27	23.78	23.95	171819
2021-05-07	24.06	24.25	23.91	24.02	145804
2021-05-10	24.02	24.13	23.61	23.75	136912
2021-05-11	23.45	23.78	23.31	23.70	149137
2021-05-12	23.62	23.74	23.05	23.09	273875
2021-05-13	23.13	23.41	23.01	23.12	239834
2021-05-14	23.25	23.52	23.25	23.48	204248
2021-05-17	23.42	23.72	23.42	23.64	143860
2021-05-18	23.67	24.08	23.67	23.87	134051
2021-05-19	23.77	23.98	23.48	23.93	132298
2021-05-20	24.00	24.40	23.93	24.23	119495
2021-05-21	24.32	24.45	24.15	24.39	134047
2021-05-24	24.55	24.72	24.49	24.55	173449
2021-05-25	24.56	24.67	24.44	24.59	98639
2021-05-26	24.52	24.78	24.47	24.22	163702
2021-05-27	24.19	24.39	24.12	24.31	137522
2021-05-28	24.26	24.52	24.25	24.52	171993
2021-06-01	24.53	24.66	24.30	24.53	171685
2021-06-02	24.47	24.59	24.30	24.41	165218
2021-06-03	24.25	24.44	24.12	24.25	164935
2021-06-04	24.30	24.54	24.20	24.35	166015
2021-06-07	24.41	25.18	24.35	24.93	196942
2021-06-08	25.04	25.10	24.64	25.08	123503
2021-06-09	24.95	25.41	24.95	25.12	123845
2021-06-10	25.24	25.70	25.03	25.65	122024
2021-06-11	25.74	25.74	25.37	25.47	89490
2021-06-14	25.60	25.66	25.45	25.66	70366
2021-06-15	25.58	25.74	25.36	25.57	135327
2021-06-16	25.51	25.70	25.20	25.25	125112
2021-06-17	25.21	25.52	25.07	25.23	104115
2021-06-18	25.19	25.19	24.99	25.01	88422
2021-06-21	25.14	25.43	25.05	25.40	80965
2021-06-22	25.43	25.53	25.25	25.48	78814
2021-06-23	25.58	25.61	25.05	25.26	109143
2021-06-24	25.42	25.60	25.40	25.47	69532
2021-06-25	25.52	25.62	25.39	25.51	117521
2021-06-28	25.67	25.85	25.62	25.79	108932
2021-06-29	25.75	26.00	25.69	25.91	129005
2021-06-30	25.99	25.99	25.67	25.73	140647
2021-07-01	25.74	26.00	25.74	25.95	122955
2021-07-02	26.06	26.08	25.87	26.00	122781
2021-07-06	26.04	26.07	25.73	25.84	98096
2021-07-07	25.94	25.94	25.51	25.80	78335
2021-07-08	25.65	25.79	25.50	25.77	99448
2021-07-09	25.79	25.83	25.55	25.55	178976
2021-07-12	25.53	25.66	25.45	25.50	118923
2021-07-13	25.46	25.53	25.35	25.35	61209
2021-07-14	25.41	25.44	25.13	25.16	80690
2021-07-15	25.19	25.27	25.05	25.15	146503
2021-07-16	25.22	25.40	25.22	25.22	160368
2021-07-19	25.17	25.31	25.06	25.11	153945
2021-07-20	25.23	25.60	25.12	25.45	113192
2021-07-21	25.50	25.80	25.30	25.80	90451
2021-07-22	25.80	25.91	25.71	25.83	72901
2021-07-23	25.94	26.04	25.83	26.01	59385
2021-07-26	26.01	26.05	25.49	25.51	120753
2021-07-27	25.51	25.65	25.20	25.43	79244
2021-07-28	25.49	25.93	25.43	25.89	59477
2021-07-29	25.97	26.00	25.81	25.92	47138
2021-07-30	25.86	26.02	25.84	25.96	54112
2021-08-02	25.93	26.20	25.90	26.12	77495
2021-08-03	26.12	26.56	26.01	26.56	102673
2021-08-04	26.54	26.79	26.29	26.57	133308
2021-08-05	26.66	26.95	26.66	26.92	128825
2021-08-06	26.92	26.92	26.54	26.82	90507
2021-08-09	26.70	27.39	26.70	27.37	149223
2021-08-10	27.39	27.39	26.84	26.92	141406
2021-08-11	26.84	26.99	26.32	26.53	202477
2021-08-12	26.63	26.74	26.52	26.65	90532
2021-08-13	26.66	26.80	26.53	26.56	70452
2021-08-16	26.51	26.74	26.09	26.72	195879
2021-08-17	26.75	27.22	26.61	27.08	322017
2021-08-18	27.18	27.28	26.93	27.02	125109
2021-08-19	26.81	26.89	26.53	26.53	164658
2021-08-20	26.58	27.03	26.53	26.83	144849
2021-08-23	27.38	27.43	27.16	27.32	264444
2021-08-24	27.66	27.71	27.14	27.62	181257
2021-08-25	27.90	28.05	27.62	27.41	174878
2021-08-26	27.34	27.60	26.83	26.96	205705
2021-08-27	26.97	27.30	26.84	26.96	144436
2021-08-30	26.90	27.09	26.50	26.60	174133
2021-08-31	26.66	26.85	26.63	26.75	137566
2021-09-01	26.75	26.84	26.62	26.62	116589
2021-09-02	26.70	26.88	26.69	26.80	109259
2021-09-03	26.85	26.91	26.71	26.91	70492
2021-09-07	26.94	26.95	26.70	26.85	118078
2021-09-08	26.90	26.90	26.69	26.88	99425
2021-09-09	26.84	27.03	26.81	26.91	99998
2021-09-10	27.02	27.04	26.60	26.92	124802
2021-09-13	27.03	27.03	26.41	26.48	102600
2021-09-14	26.49	26.71	26.18	26.31	89269
2021-09-15	26.30	26.61	26.28	26.54	61337
2021-09-16	26.48	26.75	26.40	26.75	74572
2021-09-17	26.71	26.71	26.51	26.65	42395
2021-09-20	26.30	26.51	25.71	25.90	162253
2021-09-21	25.94	26.39	25.94	26.31	73946
2021-09-22	26.41	26.41	26.05	26.28	61065
2021-09-23	26.34	26.57	26.30	26.48	56877
2021-09-24	26.45	26.54	26.30	26.31	63540
2021-09-27	26.30	26.30	26.01	26.08	103828
2021-09-28	26.05	26.05	25.32	25.42	176850
2021-09-29	25.43	25.81	25.43	25.54	89504
2021-09-30	25.74	25.81	25.55	25.57	109283
2021-10-01	25.55	25.58	24.70	25.19	165223
2021-10-04	25.13	25.18	24.75	24.80	124506
2021-10-05	24.82	25.30	24.82	25.14	108837
2021-10-06	24.83	25.03	24.75	24.78	100472
2021-10-07	24.92	25.41	24.92	25.22	67750
2021-10-08	25.31	25.41	25.09	25.29	92437
2021-10-11	25.44	25.64	25.30	25.52	189780
2021-10-12	25.53	26.37	25.51	25.71	193954
2021-10-13	25.66	25.89	25.55	25.64	112104
2021-10-14	25.79	25.90	25.70	25.87	115736
2021-10-15	25.91	25.92	25.79	25.81	81704
2021-10-18	25.65	25.93	25.63	25.90	96999
2021-10-19	25.85	26.11	25.85	26.02	106403
2021-10-20	26.02	26.22	25.96	26.17	90043
2021-10-21	26.22	26.24	26.03	26.16	129432
2021-10-22	26.06	26.07	25.67	25.92	108997
2021-10-25	25.90	26.26	25.89	26.24	71857
2021-10-26	26.33	26.50	26.27	26.41	60733
2021-10-27	26.33	26.40	26.05	26.15	55293
2021-10-28	26.08	26.44	26.07	26.44	66987
2021-10-29	26.38	26.48	26.07	26.12	156475
2021-11-01	26.12	26.50	26.10	26.41	54908
2021-11-02	26.48	26.50	26.35	26.41	60732
2021-11-03	26.41	26.56	26.33	26.50	88905
2021-11-04	26.49	26.49	26.01	26.11	112268
2021-11-05	26.02	26.02	25.29	25.50	213654
2021-11-08	25.61	25.74	25.50	25.71	93468
2021-11-09	25.63	25.75	25.46	25.50	77766
2021-11-10	25.39	25.63	25.25	25.32	80302
2021-11-11	25.33	25.45	25.15	25.18	94460
2021-11-12	25.18	25.37	25.12	25.33	67164
2021-11-15	25.34	25.45	25.17	25.24	92389
2021-11-16	25.24	25.40	25.16	25.24	87345
2021-11-17	25.24	25.28	25.09	25.09	94426
2021-11-18	25.12	25.16	24.96	25.02	74616
2021-11-19	25.00	25.18	24.92	24.99	100499
2021-11-22	25.07	25.24	24.91	24.49	151707
2021-11-23	24.54	24.58	24.05	24.19	191208
2021-11-24	24.07	24.15	23.53	23.90	206040
2021-11-26	23.77	24.25	23.77	24.08	109948
2021-11-29	24.58	24.73	24.32	24.50	211823
2021-11-30	24.44	24.44	23.95	24.20	141828
2021-12-01	24.36	24.42	23.80	23.87	123753
2021-12-02	23.86	23.98	23.60	23.75	120309
2021-12-03	23.85	23.85	22.91	22.99	252919
2021-12-06	22.96	22.96	22.59	22.75	199164
2021-12-07	22.93	23.80	22.93	23.71	158851
2021-12-08	23.76	24.03	23.72	24.00	150091
2021-12-09	24.05	24.09	23.73	23.76	120226
2021-12-10	23.76	23.77	23.47	23.52	140369
2021-12-13	23.59	23.86	23.47	23.67	119659
2021-12-14	23.52	23.65	23.44	23.49	86360
2021-12-15	23.57	23.84	23.28	23.84	125559
2021-12-16	23.84	23.97	23.50	23.54	134437
2021-12-17	23.39	23.95	23.30	23.93	85903
2021-12-20	23.74	23.86	23.56	23.56	119956
2021-12-21	23.82	24.08	23.56	24.08	92982
2021-12-22	24.05	24.49	23.75	24.43	126326
2021-12-23	24.50	24.83	24.46	24.69	91961
2021-12-27	24.75	24.80	24.50	24.58	102779
2021-12-28	24.70	24.81	24.44	24.45	69854
2021-12-29	24.30	24.40	23.92	24.07	141240
2021-12-30	24.06	24.35	24.02	24.18	107402
2021-12-31	24.24	24.55	23.73	23.76	297798
2022-01-03	23.94	24.16	23.80	24.02	155484
2022-01-04	24.12	24.18	23.56	23.89	174351
2022-01-05	23.71	24.02	23.48	23.48	123835
2022-01-06	23.42	23.50	23.05	23.33	139375
2022-01-07	23.36	23.58	23.27	23.34	111597
2022-01-10	23.29	23.49	23.05	23.48	109091
2022-01-11	23.51	23.84	23.39	23.81	85457
2022-01-12	23.90	23.90	23.60	23.78	161211
2022-01-13	23.81	23.81	23.18	23.31	155722
2022-01-14	23.16	23.52	23.01	23.42	177740
2022-01-18	23.30	23.36	22.65	22.75	320938
2022-01-19	22.75	22.96	22.35	22.36	196593
2022-01-20	22.43	22.86	22.12	22.14	212040
2022-01-21	22.04	22.31	21.50	21.60	254233
2022-01-24	21.23	21.49	20.05	21.49	435817
2022-01-25	21.08	21.79	21.03	21.36	168039
2022-01-26	21.45	21.88	21.10	21.23	165659
2022-01-27	21.33	21.58	21.10	21.17	138616
2022-01-28	21.10	21.82	21.04	21.77	100415
2022-01-31	21.82	22.65	21.80	22.57	119925
2022-02-01	22.72	22.79	22.43	22.55	116833
2022-02-02	22.59	22.77	22.36	22.57	129841
2022-02-03	22.35	22.53	22.06	22.10	122320
2022-02-04	22.03	22.28	21.93	22.10	102124
2022-02-07	22.10	22.41	22.05	22.13	94454
2022-02-08	22.06	22.28	21.88	22.07	125178
2022-02-09	22.15	22.42	22.15	22.20	259015
2022-02-10	22.00	22.20	21.48	21.56	235046
2022-02-11	21.59	21.78	21.01	21.12	417759
2022-02-14	21.02	21.17	20.71	20.75	191374
2022-02-15	20.87	21.24	20.87	20.99	177878
2022-02-16	20.90	21.07	20.78	20.94	147423
2022-02-17	20.79	20.96	20.46	20.55	172720
2022-02-18	20.51	20.65	20.18	20.34	161804
2022-02-22	20.12	20.33	19.94	20.13	234444
2022-02-23	20.17	20.35	19.72	19.24	202713
2022-02-24	18.86	19.76	18.73	19.72	254327
2022-02-25	19.74	20.15	19.63	20.08	321403
2022-02-28	19.75	20.15	19.67	20.01	167193
2022-03-01	19.91	20.29	19.75	19.88	115238
2022-03-02	20.01	20.26	19.90	20.10	127598
2022-03-03	20.15	20.28	19.89	19.97	112868
2022-03-04	19.80	20.03	19.74	19.85	143317
2022-03-07	19.85	19.95	19.40	19.40	130785
2022-03-08	19.30	19.75	19.22	19.34	173601
2022-03-09	19.61	19.92	19.61	19.84	103276
2022-03-10	19.65	19.67	19.36	19.50	144272
2022-03-11	19.53	19.74	19.14	19.15	156860
2022-03-14	19.15	19.43	18.84	18.93	183355
2022-03-15	19.02	19.24	18.97	19.21	121881
2022-03-16	19.31	19.80	19.30	19.74	105608
2022-03-17	19.67	20.33	19.60	20.28	122822
2022-03-18	20.16	20.68	20.16	20.60	90589
2022-03-21	20.76	20.80	20.27	20.37	115856
2022-03-22	20.54	20.75	20.35	20.66	112363
2022-03-23	20.65	20.65	20.20	20.25	122126
2022-03-24	20.26	20.56	20.20	20.50	110881
2022-03-25	20.57	20.57	20.15	20.37	127982
2022-03-28	20.36	20.62	20.17	20.51	115821
2022-03-29	20.69	21.09	20.53	21.06	141484
2022-03-30	21.06	21.15	20.76	20.80	149322
2022-03-31	20.90	21.06	20.75	20.77	107438
2022-04-01	20.80	21.36	20.80	21.35	120792
2022-04-04	21.35	21.48	21.29	21.42	117886
2022-04-05	21.33	21.54	21.19	21.22	113672
2022-04-06	21.01	21.27	20.92	21.07	115192
2022-04-07	21.09	21.49	21.09	21.31	141056
2022-04-08	21.34	21.50	21.26	21.43	85203
2022-04-11	21.40	21.43	21.04	21.07	91881
2022-04-12	21.12	21.34	20.90	21.09	92553
2022-04-13	21.14	21.60	21.07	21.60	91085
2022-04-14	21.57	21.85	21.33	21.75	210510
2022-04-18	21.89	21.89	21.22	21.34	160398
2022-04-19	21.30	21.69	21.19	21.59	104337
2022-04-20	21.68	21.94	21.42	21.84	131439
2022-04-21	22.01	22.31	21.63	21.72	184620
2022-04-22	21.79	21.79	21.20	21.29	157210
2022-04-25	21.20	21.22	20.85	21.19	93658
2022-04-26	21.17	21.31	20.51	20.51	109295
2022-04-27	20.54	20.71	20.36	20.43	89257
2022-04-28	20.61	20.72	20.16	20.53	90438
2022-04-29	20.50	20.89	20.18	20.19	81298
2022-05-02	20.16	20.42	20.00	20.16	136328
2022-05-03	20.20	20.51	20.12	20.41	96586
2022-05-04	20.43	20.66	19.99	20.56	151858
2022-05-05	20.45	20.45	19.91	20.13	125130
2022-05-06	20.01	20.01	19.21	19.37	189254
2022-05-09	19.10	19.29	18.76	18.90	195892
2022-05-10	19.18	19.47	18.70	19.10	121784
2022-05-11	19.05	19.40	18.72	18.72	132005
2022-05-12	18.56	19.09	18.45	18.76	152791
2022-05-13	18.99	19.35	18.97	19.05	103640
2022-05-16	19.14	19.45	19.04	19.21	106381
2022-05-17	19.22	19.93	19.22	19.85	115987
2022-05-18	19.75	19.78	19.43	19.50	79135
2022-05-19	19.48	19.65	19.18	19.39	93419
2022-05-20	19.50	19.56	18.98	19.36	109946
2022-05-23	19.47	19.72	19.38	19.44	107237
2022-05-24	19.41	19.55	19.14	19.45	137018
2022-05-25	19.40	19.94	19.35	19.25	140284
2022-05-26	19.35	19.70	19.35	19.58	138260
2022-05-27	19.61	20.05	19.44	19.97	146030
2022-05-31	19.98	19.98	19.44	19.57	106490
2022-06-01	19.64	19.71	19.10	19.31	94766
2022-06-02	19.31	19.92	19.04	19.58	80776
2022-06-03	19.56	19.72	19.19	19.24	81891
2022-06-06	19.41	19.41	18.99	19.03	92079
2022-06-07	19.02	19.41	19.02	19.40	78248
2022-06-08	19.37	19.85	19.18	19.50	69233
2022-06-09	19.50	19.55	19.02	19.02	107376
2022-06-10	18.80	18.86	18.63	18.66	115008
2022-06-13	18.33	18.40	17.85	17.95	169173
2022-06-14	18.00	18.10	17.57	17.73	140328
2022-06-15	17.75	18.21	17.67	17.97	238001
2022-06-16	17.76	17.82	17.42	17.53	115658
2022-06-17	17.53	18.03	17.53	17.78	87543
2022-06-21	17.98	18.32	17.98	18.06	117032
2022-06-22	17.97	18.45	17.95	18.17	104631
2022-06-23	18.30	18.79	18.17	18.72	94440
2022-06-24	18.89	19.06	18.80	19.06	105404
2022-06-27	19.06	19.10	18.90	19.00	83959
2022-06-28	19.09	19.16	18.62	18.66	104536
2022-06-29	18.59	18.91	18.52	18.81	80080
2022-06-30	18.78	18.88	18.56	18.69	76380
2022-07-01	18.66	19.09	18.63	18.97	64714
2022-07-05	18.84	19.28	18.67	19.24	80617
2022-07-06	19.32	19.42	19.15	19.27	94459
2022-07-07	19.37	19.62	19.27	19.51	86426
2022-07-08	19.43	19.70	19.30	19.64	66470
2022-07-11	19.59	19.59	19.32	19.36	66466
2022-07-12	19.32	19.43	19.10	19.14	52959
2022-07-13	19.01	19.30	18.94	19.04	177085
2022-07-14	18.80	19.01	18.72	18.81	106098
2022-07-15	18.90	19.30	18.90	19.21	121057
2022-07-18	19.42	19.52	18.70	18.79	114717
2022-07-19	18.91	19.30	18.91	19.30	154391
2022-07-20	19.32	19.47	19.11	19.24	118378
2022-07-21	19.30	19.40	19.21	19.36	67853
2022-07-22	19.38	19.50	19.11	19.12	143707
2022-07-25	19.27	19.32	19.06	19.18	88885
2022-07-26	19.20	19.47	19.15	19.33	57184
2022-07-27	19.42	19.50	19.28	19.39	84597
2022-07-28	19.39	19.58	19.07	19.49	110135
2022-07-29	19.41	19.51	19.24	19.32	151951
2022-08-01	19.30	19.38	19.06	19.09	94645
2022-08-02	19.00	19.36	19.00	19.16	101576
2022-08-03	19.39	19.69	19.35	19.62	104639
2022-08-04	19.59	19.96	19.59	19.85	104262
2022-08-05	19.73	19.94	19.64	19.90	111333
2022-08-08	19.98	20.29	19.90	20.15	88442
2022-08-09	20.15	20.22	19.71	19.75	89343
2022-08-10	19.96	20.18	19.92	20.14	78577
2022-08-11	20.23	20.41	19.96	20.00	96391
2022-08-12	20.00	20.30	20.00	20.27	99377
2022-08-15	20.29	20.73	20.25	20.71	92124
2022-08-16	20.71	20.72	20.39	20.56	75724
2022-08-17	20.47	20.52	20.09	20.17	141789
2022-08-18	20.16	20.33	20.03	20.25	92077
2022-08-19	20.16	20.19	20.00	20.09	84321
2022-08-22	20.10	20.21	19.80	19.94	155653
2022-08-23	19.86	19.98	19.61	19.97	114149
2022-08-24	20.00	20.20	19.95	19.70	77582
2022-08-25	19.84	19.85	19.60	19.81	89568
2022-08-26	19.81	19.81	19.20	19.23	115013
2022-08-29	19.11	19.16	18.85	18.97	136724
2022-08-30	18.99	19.00	18.63	18.78	85508
2022-08-31	18.81	19.00	18.60	18.60	146182
2022-09-01	18.60	19.00	18.48	19.00	99590
2022-09-02	19.09	19.11	18.59	18.62	72394
2022-09-06	18.66	18.75	18.46	18.50	69352
2022-09-07	18.48	18.98	18.48	18.94	91754
2022-09-08	18.89	19.32	18.80	19.23	132077
2022-09-09	19.36	19.44	19.25	19.35	63413
2022-09-12	19.45	19.45	19.23	19.30	77273
2022-09-13	18.92	19.08	18.51	18.56	122643
2022-09-14	18.57	18.80	18.50	18.65	47152
2022-09-15	18.60	18.89	18.60	18.74	44874
2022-09-16	18.64	18.65	18.45	18.59	43283
2022-09-19	18.40	18.61	18.20	18.39	85327
2022-09-20	18.32	18.45	18.20	18.26	79893
2022-09-21	18.32	18.47	18.00	18.00	82254
2022-09-22	18.00	18.05	17.66	17.70	214532
2022-09-23	17.50	17.60	17.21	17.37	161583
2022-09-26	17.27	17.47	17.08	17.08	98073
2022-09-27	17.15	17.53	17.03	17.10	197880
2022-09-28	17.33	17.84	17.32	17.69	129613
2022-09-29	17.54	17.77	17.19	17.33	124641
2022-09-30	17.33	17.70	17.26	17.28	91188
2022-10-03	17.34	17.82	17.30	17.64	122344
2022-10-04	17.90	18.12	17.89	18.05	137386
2022-10-05	17.98	18.25	17.82	18.09	102391
2022-10-06	18.09	18.27	18.00	18.04	81677
2022-10-07	17.95	18.00	17.44	17.57	125392
2022-10-10	17.57	17.75	17.41	17.44	146450
2022-10-11	17.44	17.97	17.39	17.59	133121
2022-10-12	17.65	17.75	17.49	17.65	87084
2022-10-13	17.34	17.98	17.28	17.90	63337
2022-10-14	18.03	18.05	17.57	17.57	90329
2022-10-17	17.63	17.95	17.63	17.88	109113
2022-10-18	18.16	18.20	17.73	17.74	117289
2022-10-19	17.64	17.70	17.31	17.40	94635
2022-10-20	17.36	17.70	17.36	17.49	137632
2022-10-21	17.44	17.81	17.39	17.81	105193
2022-10-24	18.03	18.14	17.81	18.08	159739
2022-10-25	18.10	18.39	18.10	18.34	155918
2022-10-26	18.33	18.77	18.05	18.68	188854
2022-10-27	18.78	18.78	18.30	18.34	140459
2022-10-28	18.32	18.84	18.32	18.84	139815
2022-10-31	18.77	18.88	18.66	18.75	114382
2022-11-01	18.86	18.93	18.74	18.84	91252
2022-11-02	18.74	19.08	18.66	18.70	112005
2022-11-03	18.59	18.73	18.47	18.70	130866
2022-11-04	18.86	18.86	18.31	18.56	181854
2022-11-07	18.61	18.79	18.41	18.71	114275
2022-11-08	18.70	19.06	18.66	18.82	90683
2022-11-09	18.71	18.99	18.50	18.52	116645
2022-11-10	18.99	19.12	18.85	19.09	202674
2022-11-11	19.01	19.01	18.68	18.95	178484
2022-11-14	18.94	19.22	18.92	19.01	130701
2022-11-15	19.19	19.30	18.83	18.91	203241
2022-11-16	18.89	19.07	18.76	18.78	97554
2022-11-17	18.68	18.88	18.59	18.77	172960
2022-11-18	18.80	19.01	18.74	18.86	118787
2022-11-21	18.92	19.02	18.82	18.92	107361
2022-11-22	18.98	19.11	18.80	18.69	127787
2022-11-23	18.69	18.82	18.55	18.59	190956
2022-11-25	18.55	18.71	18.51	18.65	81418
2022-11-28	18.54	18.87	18.54	18.62	120564
2022-11-29	18.69	18.78	18.55	18.63	150704
2022-11-30	18.65	19.23	18.65	19.18	200144
2022-12-01	19.24	19.33	19.13	19.25	153011
2022-12-02	19.16	19.50	19.10	19.40	152827
2022-12-05	19.30	19.35	19.05	19.09	166373
2022-12-06	19.08	19.12	18.71	18.81	143485
2022-12-07	18.72	19.59	18.72	19.47	275980
2022-12-08	19.48	19.61	19.34	19.40	185259
2022-12-09	19.33	19.44	19.00	19.05	177692
2022-12-12	19.05	19.20	18.96	19.11	177590
2022-12-13	19.54	19.60	19.14	19.29	228059
2022-12-14	19.26	19.41	19.09	19.34	185232
2022-12-15	19.22	19.22	18.89	18.98	190196
2022-12-16	18.88	18.96	18.74	18.78	107962
2022-12-19	18.86	18.91	18.45	18.58	221911
2022-12-20	18.47	18.84	18.46	18.80	213733
2022-12-21	18.83	18.89	18.62	18.76	161907
2022-12-22	18.66	18.73	18.45	18.66	159775
2022-12-23	18.66	18.66	18.37	18.45	117024
2022-12-27	18.43	18.45	18.00	18.04	206885
2022-12-28	18.06	18.19	17.88	17.89	238114
2022-12-29	18.03	18.35	17.98	18.18	346626
2022-12-30	18.10	18.19	17.79	18.00	510824
2023-01-03	18.06	18.23	18.05	18.15	192152
2023-01-04	18.20	18.61	18.19	18.57	247636
2023-01-05	18.44	18.58	18.43	18.49	87743
2023-01-06	18.61	18.70	18.47	18.54	216912
2023-01-09	18.70	18.70	18.40	18.44	186830
2023-01-10	18.41	18.68	18.38	18.62	166720
2023-01-11	18.67	18.75	18.58	18.72	158203
2023-01-12	18.85	18.85	18.53	18.75	128699
2023-01-13	18.68	18.82	18.62	18.78	166214
2023-01-17	18.92	18.92	18.72	18.84	243427
2023-01-18	18.93	19.03	18.62	18.63	142747
2023-01-19	18.59	18.68	18.43	18.48	175275
2023-01-20	18.53	18.61	18.42	18.61	161830
2023-01-23	18.66	18.79	18.61	18.76	134839
2023-01-24	18.76	18.84	18.65	18.72	115258
2023-01-25	18.66	18.79	18.60	18.77	109367
2023-01-26	18.83	18.89	18.65	18.80	154599
2023-01-27	18.83	18.88	18.76	18.83	164863
2023-01-30	18.83	18.89	18.69	18.74	169593
2023-01-31	18.78	19.02	18.78	19.02	151946
2023-02-01	19.03	19.15	18.75	19.01	134557
2023-02-02	19.07	19.07	18.81	19.01	181752
2023-02-03	18.98	19.15	18.91	19.00	93067
2023-02-06	18.94	18.97	18.69	18.72	165891
2023-02-07	18.69	18.82	18.58	18.78	125102
2023-02-08	18.75	18.79	18.58	18.59	102620
2023-02-09	18.63	18.74	18.46	18.47	105185
2023-02-10	18.43	18.69	18.43	18.65	81957
2023-02-13	18.69	18.89	18.66	18.85	77185
2023-02-14	18.85	19.02	18.73	18.84	114695
2023-02-15	18.84	18.88	18.70	18.88	84396
2023-02-16	18.85	18.85	18.65	18.67	182666
2023-02-17	18.61	18.83	18.56	18.76	217269
2023-02-21	18.76	18.79	18.45	18.49	136732
2023-02-22	18.50	18.69	18.50	18.58	178053
2023-02-23	18.75	18.78	18.53	18.21	182247
2023-02-24	18.15	18.19	17.96	17.98	166915
2023-02-27	18.28	18.28	17.95	18.02	117963
2023-02-28	18.05	18.14	17.98	17.98	94451
2023-03-01	18.01	18.10	17.98	18.10	82491
2023-03-02	18.10	18.21	18.01	18.18	104441
2023-03-03	18.21	18.27	18.13	18.22	102023
2023-03-06	18.22	18.23	18.05	18.07	127787
2023-03-07	18.03	18.09	17.75	17.75	135227
2023-03-08	17.71	17.80	17.58	17.63	103825
2023-03-09	17.63	17.74	17.27	17.29	129573
2023-03-10	17.25	17.38	17.03	17.09	157236
2023-03-13	16.97	17.39	16.91	17.15	335208
2023-03-14	17.35	17.44	17.24	17.33	86569
2023-03-15	17.13	17.20	17.01	17.13	164901
2023-03-16	17.05	17.41	16.96	17.34	162148
2023-03-17	17.31	17.31	16.96	17.01	94505
2023-03-20	17.04	17.19	17.01	17.17	94104
2023-03-21	17.21	17.26	17.17	17.17	109459
2023-03-22	17.12	17.25	16.86	16.86	132588
2023-03-23	16.89	17.21	16.82	16.94	139657
2023-03-24	16.97	17.15	16.76	17.14	140187
2023-03-27	17.25	17.30	17.19	17.20	133784
2023-03-28	17.15	17.31	17.14	17.17	66424
2023-03-29	17.34	17.46	17.29	17.41	151658
2023-03-30	17.55	17.55	17.33	17.42	85902
2023-03-31	17.57	17.65	17.54	17.65	110848
2023-04-03	17.64	17.64	17.47	17.58	154274
2023-04-04	17.64	17.65	17.42	17.44	122637
2023-04-05	17.45	17.60	17.40	17.54	107851
2023-04-06	17.53	17.79	17.51	17.69	96196
2023-04-10	17.66	17.68	17.55	17.61	104069
2023-04-11	17.61	17.75	17.61	17.73	101024
2023-04-12	17.78	17.83	17.63	17.63	83648
2023-04-13	17.65	17.94	17.65	17.90	99220
2023-04-14	17.90	17.90	17.66	17.76	98995
2023-04-17	17.81	17.87	17.76	17.80	92806
2023-04-18	17.84	17.84	17.64	17.66	101009
2023-04-19	17.63	17.83	17.56	17.74	107820
2023-04-20	17.75	17.75	17.58	17.62	161891
2023-04-21	17.65	17.72	17.62	17.68	94284
2023-04-24	17.70	17.78	17.69	17.73	98865
2023-04-25	17.65	17.73	17.42	17.43	115239
2023-04-26	17.33	17.39	17.12	17.26	141652
2023-04-27	17.26	17.34	17.18	17.27	123179
2023-04-28	17.26	17.57	17.24	17.41	100908
2023-05-01	17.49	17.66	17.45	17.61	62815
2023-05-02	17.60	17.61	17.35	17.37	98183
2023-05-03	17.47	17.62	17.43	17.45	94553
2023-05-04	17.37	17.42	17.30	17.35	79227
2023-05-05	17.50	17.60	17.44	17.54	81696
2023-05-08	17.63	17.63	17.35	17.39	133409
2023-05-09	17.38	17.48	17.35	17.38	85693
2023-05-10	17.48	17.56	17.41	17.49	100085
2023-05-11	17.53	17.53	17.37	17.45	109347
2023-05-12	17.50	17.66	17.35	17.41	88134
2023-05-15	17.42	17.56	17.41	17.54	92564
2023-05-16	17.51	17.51	17.20	17.22	119506
2023-05-17	17.25	17.40	17.14	17.38	89578
2023-05-18	17.42	17.42	17.20	17.29	113916
2023-05-19	17.30	17.50	17.30	17.39	143602
2023-05-22	17.31	17.60	17.31	17.38	110316
2023-05-23	17.38	17.51	17.35	17.02	145141
2023-05-24	17.03	17.07	16.88	16.92	112645
2023-05-25	16.94	16.94	16.51	16.61	130683
2023-05-26	16.58	16.74	16.57	16.66	110148
2023-05-30	16.64	16.65	16.50	16.52	109265
2023-05-31	16.46	16.78	16.46	16.76	104805
2023-06-01	16.73	16.91	16.63	16.85	110629
2023-06-02	16.88	17.07	16.81	17.02	139820
2023-06-05	17.02	17.17	17.06	17.02	71471
2023-06-06	17.10	17.24	17.06	17.10	91249
2023-06-07	17.08	17.15	16.98	17.08	107914
2023-06-08	17.17	17.17	17.05	17.15	91124
2023-06-09	17.19	17.21	17.02	17.07	86231
2023-06-12	17.09	17.17	17.01	17.10	160303
2023-06-13	17.11	17.34	17.11	17.32	108083
2023-06-14	17.36	17.36	17.08	17.16	79277
2023-06-15	17.10	17.37	17.10	17.35	153821
2023-06-16	17.35	17.51	17.22	17.35	108741
2023-06-20	17.24	17.41	17.14	17.27	118279
2023-06-21	17.29	17.41	17.21	17.37	140861
2023-06-22	17.30	17.49	17.30	17.48	130402
2023-06-23	17.44	17.49	17.37	17.39	111701
2023-06-26	17.39	17.40	17.21	17.29	65711
2023-06-27	17.28	17.32	17.10	17.16	124833
2023-06-28	17.16	17.27	17.05	17.14	66153
2023-06-29	17.13	17.18	17.05	17.06	107372
2023-06-30	17.17	17.23	17.03	17.05	134959
2023-07-03	17.10	17.10	17.00	17.08	105515
2023-07-05	17.02	17.23	17.02	17.22	171429
2023-07-06	17.19	17.19	16.95	16.98	98397
2023-07-07	16.91	17.03	16.91	16.94	107600
2023-07-10	16.94	17.24	16.93	17.22	137819
2023-07-11	17.28	17.30	17.16	17.22	124635
2023-07-12	17.34	17.43	17.25	17.28	113821
2023-07-13	17.35	17.40	17.24	17.28	66319
2023-07-14	17.37	17.40	17.22	17.26	87151
2023-07-17	17.28	17.50	17.28	17.33	91695
2023-07-18	17.38	17.45	17.25	17.27	152674
2023-07-19	17.31	17.45	17.30	17.30	104318
2023-07-20	17.29	17.50	17.29	17.42	111202
2023-07-21	17.41	17.56	17.37	17.49	53457
2023-07-24	17.54	17.54	17.28	17.30	117612
2023-07-25	17.28	17.36	17.21	17.21	89195
2023-07-26	17.17	17.22	17.12	17.15	97289
2023-07-27	17.17	17.26	17.06	17.07	73727
2023-07-28	17.13	17.18	17.03	17.14	288652
2023-07-31	17.14	17.14	17.02	17.06	204523
2023-08-01	16.99	17.02	16.92	16.94	130474
2023-08-02	16.90	17.00	16.86	16.91	123200
2023-08-03	16.91	17.00	16.86	16.87	83206
2023-08-04	16.98	17.14	16.96	17.00	139521
2023-08-07	17.02	17.06	16.93	17.00	132831
2023-08-08	17.00	17.09	16.99	17.05	92796
2023-08-09	17.08	17.16	17.04	17.08	110924
2023-08-10	17.09	17.25	17.06	17.06	104478
2023-08-11	17.07	17.16	17.04	17.13	84090
2023-08-14	17.16	17.17	17.08	17.12	87634
2023-08-15	17.10	17.12	16.90	17.00	195745
2023-08-16	16.93	17.05	16.82	16.82	105931
2023-08-17	16.83	16.90	16.76	16.78	185348
2023-08-18	16.76	16.87	16.74	16.75	108746
2023-08-21	16.82	17.03	16.82	16.98	219849
2023-08-22	17.03	17.05	16.92	16.93	126204
2023-08-23	16.95	17.07	16.95	16.60	156089
2023-08-24	16.62	16.71	16.46	16.46	117419
2023-08-25	16.47	16.64	16.44	16.57	89864
2023-08-28	16.57	16.69	16.53	16.58	119042
2023-08-29	16.53	16.68	16.53	16.66	152791
2023-08-30	16.63	16.70	16.56	16.61	132274
2023-08-31	16.62	16.63	16.53	16.56	143159
2023-09-01	16.60	16.68	16.57	16.65	64645
2023-09-05	16.56	16.65	16.42	16.42	138650
2023-09-06	16.41	16.41	16.25	16.31	137776
2023-09-07	16.22	16.39	16.22	16.28	128355
2023-09-08	16.27	16.40	16.26	16.27	102893
2023-09-11	16.27	16.41	16.27	16.33	106391
2023-09-12	16.33	16.33	16.18	16.19	176318
2023-09-13	16.17	16.26	16.10	16.10	130511
2023-09-14	16.11	16.18	16.08	16.10	146911
2023-09-15	16.05	16.11	15.96	15.97	129884
2023-09-18	16.00	16.03	15.76	15.79	192810
2023-09-19	15.82	15.95	15.76	15.81	249447
2023-09-20	15.89	15.92	15.70	15.70	133987
2023-09-21	15.67	15.67	15.56	15.57	196020
2023-09-22	15.60	15.69	15.59	15.59	177268
2023-09-25	15.57	15.70	15.47	15.60	150877
2023-09-26	15.56	15.69	15.52	15.52	179273
2023-09-27	15.59	15.68	15.51	15.54	150508
2023-09-28	15.50	15.69	15.50	15.63	197460
2023-09-29	15.71	15.71	15.54	15.55	123917
2023-10-02	15.50	15.54	15.38	15.41	264766
2023-10-03	15.42	15.46	15.20	15.23	154322
2023-10-04	15.31	15.33	15.21	15.30	153377
2023-10-05	15.30	15.52	15.30	15.51	178329
2023-10-06	15.48	15.77	15.44	15.71	184246
2023-10-09	15.70	15.78	15.60	15.75	194433
2023-10-10	15.82	15.89	15.68	15.81	119778
2023-10-11	15.84	15.88	15.75	15.79	108652
2023-10-12	15.76	15.77	15.46	15.48	121723
2023-10-13	15.46	15.56	15.42	15.44	137590
2023-10-16	15.53	15.66	15.45	15.51	134690
2023-10-17	15.49	15.53	15.38	15.44	173233
2023-10-18	15.47	15.47	15.25	15.26	145193
2023-10-19	15.25	15.26	14.84	14.87	192797
2023-10-20	14.84	14.97	14.79	14.80	117624
2023-10-23	14.79	14.84	14.59	14.61	163326
2023-10-24	14.70	14.84	14.67	14.76	134221
2023-10-25	14.73	14.73	14.55	14.66	176567
2023-10-26	14.61	14.71	14.55	14.59	128430
2023-10-27	14.62	14.62	14.31	14.32	139340
2023-10-30	14.37	14.53	14.37	14.47	100846
2023-10-31	14.47	14.63	14.47	14.61	240368
2023-11-01	14.65	14.95	14.65	14.91	190371
2023-11-02	15.03	15.40	15.03	15.40	199322
2023-11-03	15.44	15.84	15.44	15.79	197356
2023-11-06	15.79	15.85	15.63	15.65	139157
2023-11-07	15.65	15.68	15.51	15.60	179088
2023-11-08	15.68	15.68	15.36	15.39	93517
2023-11-09	15.47	15.47	14.77	14.78	242624
2023-11-10	14.77	14.91	14.74	14.90	183856
2023-11-13	14.90	14.96	14.75	14.89	149510
2023-11-14	15.01	15.36	15.01	15.17	330504
2023-11-15	15.27	15.35	15.18	15.23	161630
2023-11-16	15.31	15.32	15.02	15.08	183491
2023-11-17	15.20	15.30	15.14	15.29	190673
2023-11-20	15.32	15.43	15.30	14.97	191976
2023-11-21	15.02	15.11	14.70	14.75	325190
2023-11-22	14.79	14.90	14.79	14.82	293413
2023-11-24	14.86	14.97	14.83	14.89	90671
2023-11-27	14.89	14.92	14.65	14.70	372899
2023-11-28	14.65	14.77	14.58	14.60	281158
2023-11-29	14.62	14.89	14.62	14.72	272517
2023-11-30	14.74	15.05	14.72	14.91	275774
2023-12-01	14.90	15.10	14.82	15.05	319216
2023-12-04	15.11	15.28	15.08	15.27	284787
2023-12-05	15.29	15.38	15.21	15.25	305771
2023-12-06	15.26	15.49	15.24	15.37	269510
2023-12-07	15.35	15.47	15.31	15.43	179113
2023-12-08	15.37	15.49	15.31	15.45	273408
2023-12-11	15.40	15.53	15.36	15.49	260391
2023-12-12	15.50	15.73	15.47	15.61	182148
2023-12-13	15.65	16.07	15.65	16.05	251274
2023-12-14	16.25	16.29	16.09	16.25	375738
2023-12-15	16.16	16.24	16.11	16.13	267002
2023-12-18	16.09	16.18	16.01	16.15	303811
2023-12-19	16.25	16.35	16.22	16.33	274375
2023-12-20	16.33	16.37	16.04	16.04	391206
2023-12-21	16.13	16.27	16.13	16.19	270431
2023-12-22	16.20	16.50	16.20	16.32	343523
2023-12-26	16.39	16.46	16.31	16.34	303148
2023-12-27	16.35	16.57	16.35	16.48	237433
2023-12-28	16.42	16.65	16.42	16.54	301971
2023-12-29	16.54	16.61	16.52	16.57	373550
2024-01-02	16.53	16.94	16.53	16.87	194490
2024-01-03	16.89	16.95	16.82	16.92	237562
2024-01-04	16.80	17.20	16.80	17.12	261365
2024-01-05	17.10	17.18	16.97	17.02	189898
2024-01-08	17.02	17.29	17.01	17.28	189842
2024-01-09	17.24	17.38	17.24	17.31	279585
2024-01-10	17.41	17.50	17.31	17.42	238240
2024-01-11	17.37	17.46	17.28	17.36	266008
2024-01-12	17.44	17.57	17.28	17.34	147908
2024-01-16	17.34	17.34	17.22	17.24	168256
2024-01-17	17.20	17.21	17.02	17.17	108359
2024-01-18	17.17	17.19	17.00	17.14	128258
2024-01-19	17.20	17.20	17.04	17.16	119659
2024-01-22	17.10	17.24	17.09	17.16	162580
2024-01-23	17.20	17.20	17.07	17.15	73002
2024-01-24	17.25	17.25	16.85	16.86	146681
2024-01-25	16.93	16.99	16.86	16.91	159249
2024-01-26	16.94	17.06	16.92	16.97	298353
2024-01-29	16.93	17.16	16.93	17.15	157248
2024-01-30	17.13	17.18	17.05	17.15	153956
2024-01-31	17.18	17.30	17.10	17.13	216669
2024-02-01	17.20	17.37	17.14	17.34	129289
2024-02-02	17.35	17.35	17.24	17.27	219516
2024-02-05	17.22	17.25	17.14	17.19	151358
2024-02-06	17.27	17.32	17.20	17.24	107413
2024-02-07	17.25	17.34	17.17	17.20	266781
2024-02-08	17.14	17.21	17.10	17.15	159417
2024-02-09	17.08	17.18	17.08	17.12	160756
2024-02-12	17.48	17.63	17.39	17.44	308924
2024-02-13	17.40	17.41	17.31	17.32	322562
2024-02-14	17.41	17.46	17.24	17.31	109342
2024-02-15	17.28	17.44	17.28	17.36	142192
2024-02-16	17.26	17.45	17.23	17.41	137856
2024-02-20	17.60	17.61	17.37	16.94	165139
2024-02-21	16.94	17.12	16.93	17.00	116324
2024-02-22	17.05	17.18	17.01	17.10	174057
2024-02-23	17.11	17.19	17.05	17.09	122051
2024-02-26	17.14	17.15	16.97	17.03	143972
2024-02-27	17.08	17.18	17.05	17.16	122783
2024-02-28	17.13	17.18	17.06	17.09	112049
2024-02-29	17.12	17.19	16.80	16.82	157171
2024-03-01	16.78	17.06	16.77	17.05	204616
2024-03-04	17.08	17.13	16.92	17.03	187722
2024-03-05	16.96	17.05	16.63	16.72	210656
2024-03-06	16.72	16.86	16.72	16.85	127369
2024-03-07	17.08	17.10	16.90	17.02	251648
2024-03-08	17.02	17.15	16.92	17.10	206946
2024-03-11	17.10	17.20	16.90	16.96	186476
2024-03-12	16.93	17.06	16.85	17.04	173963
2024-03-13	17.08	17.10	16.97	17.00	152374
2024-03-14	16.96	16.99	16.72	16.76	118701
2024-03-15	16.73	16.87	16.56	16.58	125575
2024-03-18	16.60	16.64	16.46	16.46	190536
2024-03-19	16.41	16.54	16.41	16.49	131926
2024-03-20	16.52	16.52	16.35	16.48	145917
2024-03-21	16.56	16.77	16.54	16.59	193111
2024-03-22	16.58	16.62	16.47	16.57	162110
2024-03-25	16.61	16.68	16.52	16.61	91935
2024-03-26	16.63	16.77	16.55	16.69	157605
2024-03-27	16.72	16.85	16.64	16.82	130316
2024-03-28	16.89	16.93	16.83	16.86	109825
2024-04-01	16.88	16.88	16.63	16.63	156366
2024-04-02	16.50	16.51	16.37	16.42	135586
2024-04-03	16.41	16.54	16.41	16.44	106131
2024-04-04	16.53	16.63	16.23	16.25	166769
2024-04-05	16.23	16.45	16.21	16.41	79009
2024-04-08	16.39	16.43	16.37	16.37	109297
2024-04-09	16.37	16.49	16.37	16.42	121044
2024-04-10	16.30	16.32	16.19	16.28	122828
2024-04-11	16.24	16.37	16.23	16.24	99875
2024-04-12	16.13	16.24	15.92	15.95	150705
2024-04-15	16.00	16.15	15.94	15.95	189207
2024-04-16	15.91	15.96	15.84	15.89	134090
2024-04-17	15.92	16.12	15.82	16.08	300023
2024-04-18	16.00	16.07	15.76	15.78	168429
2024-04-19	15.78	15.88	15.78	15.83	137371
2024-04-22	15.89	16.18	15.88	16.12	247045
2024-04-23	16.17	16.29	16.13	16.13	127765
2024-04-24	16.16	16.21	16.09	16.13	138434
2024-04-25	16.06	16.13	16.00	16.05	209950
2024-04-26	16.05	16.15	16.05	16.08	84277
2024-04-29	16.10	16.27	16.10	16.18	90740
2024-04-30	16.13	16.30	16.13	16.15	99058
2024-05-01	16.17	16.47	16.15	16.28	292154
2024-05-02	16.43	16.55	16.32	16.52	116455
2024-05-03	16.65	16.74	16.57	16.65	106184
2024-05-06	16.75	16.79	16.67	16.69	116975
2024-05-07	16.80	16.91	16.76	16.84	164062
2024-05-08	16.86	16.95	16.80	16.85	183785
2024-05-09	16.91	17.03	16.85	17.02	117098
2024-05-10	17.16	17.17	17.06	17.07	194709
2024-05-13	17.17	17.33	17.12	17.32	243056
2024-05-14	17.30	17.38	17.22	17.33	254142
2024-05-15	17.44	17.64	17.44	17.58	214677
2024-05-16	17.59	17.68	17.44	17.53	177458
2024-05-17	17.53	17.53	17.36	17.42	130499
2024-05-20	17.42	17.69	17.42	17.49	255242
2024-05-21	17.58	17.58	17.32	16.75	244590
2024-05-22	16.74	16.99	16.74	16.82	206387
2024-05-23	16.82	16.84	16.60	16.62	174943
2024-05-24	16.72	16.80	16.62	16.69	97208
2024-05-28	16.75	16.75	16.45	16.49	125957
2024-05-29	16.40	16.47	16.18	16.27	134879
2024-05-30	16.24	16.43	16.23	16.40	122165
2024-05-31	16.45	16.61	16.45	16.56	95892
2024-06-03	16.59	16.86	16.59	16.77	141554
2024-06-04	16.75	16.90	16.63	16.78	163120
2024-06-05	16.87	17.11	16.87	17.03	125947
2024-06-06	17.00	17.06	16.89	16.96	97967
2024-06-07	16.86	17.00	16.80	16.95	80798
2024-06-10	16.96	17.06	16.89	16.98	198395
2024-06-11	17.01	17.08	16.96	17.08	100276
2024-06-12	17.22	17.23	17.05	17.09	101754
2024-06-13	17.13	17.15	16.97	17.11	94153
2024-06-14	17.09	17.15	17.03	17.10	101526
2024-06-17	17.06	17.19	16.99	17.01	108190
2024-06-18	17.07	17.13	16.88	16.90	73190
2024-06-20	16.85	16.94	16.81	16.87	108157
2024-06-21	16.90	17.02	16.88	16.91	118506
2024-06-24	17.00	17.48	17.00	17.40	151168
2024-06-25	17.47	17.50	17.37	17.43	128511
2024-06-26	17.42	17.44	17.29	17.31	106570
2024-06-27	17.33	17.40	17.29	17.37	109591
2024-06-28	17.49	17.52	17.37	17.46	100300
2024-07-01	17.46	17.60	17.38	17.47	119491
2024-07-02	17.49	17.62	17.46	17.60	147351
2024-07-03	17.56	17.69	17.46	17.56	103311
2024-07-05	17.46	17.53	17.35	17.40	91411
2024-07-08	17.50	17.73	17.50	17.68	118583
2024-07-09	17.65	17.73	17.55	17.63	139926
2024-07-10	17.74	17.88	17.68	17.86	91098
2024-07-11	17.97	18.23	17.90	18.13	178232
2024-07-12	18.20	18.44	18.11	18.18	143160
2024-07-15	18.35	18.71	18.35	18.60	352749
2024-07-16	18.69	18.97	18.69	18.86	259820
2024-07-17	18.76	18.85	18.58	18.69	246247
2024-07-18	18.69	18.74	18.33	18.43	323997
2024-07-19	18.44	18.59	18.34	18.57	1077558
2024-07-22	18.59	18.81	18.57	18.69	127822
2024-07-23	18.63	18.71	18.56	18.56	77692
2024-07-24	18.52	18.66	18.47	18.49	99042
2024-07-25	18.46	18.79	18.46	18.63	123391
2024-07-26	18.65	18.87	18.60	18.63	128994
2024-07-29	18.66	18.72	18.50	18.51	124886
2024-07-30	18.63	18.67	18.50	18.52	131424
2024-07-31	18.56	18.79	18.50	18.57	191415
2024-08-01	18.57	18.78	18.50	18.64	132107
2024-08-02	18.55	18.59	18.18	18.35	149962
2024-08-05	18.12	18.30	17.85	18.03	411495
2024-08-06	18.19	18.76	18.12	18.49	337328
2024-08-07	18.58	18.73	18.17	18.23	291300
2024-08-08	18.30	18.96	18.30	18.90	207555
2024-08-09	18.92	19.27	18.90	18.99	239142
2024-08-12	18.99	19.15	18.77	18.77	170947
2024-08-13	18.92	19.06	18.80	19.04	139836
2024-08-14	19.18	19.24	19.03	19.05	149918
2024-08-15	19.27	19.39	19.13	19.23	116332
2024-08-16	19.24	19.31	19.09	19.25	95822
2024-08-19	19.35	19.54	19.31	19.51	174670
2024-08-20	19.64	19.74	19.51	19.59	178448
2024-08-21	19.67	19.68	19.56	19.67	190450
2024-08-22	19.72	19.79	19.27	18.70	175099
2024-08-23	18.83	19.06	18.83	18.98	159472
2024-08-26	18.98	19.09	18.91	19.06	150237
2024-08-27	19.07	19.10	18.88	18.88	83084
2024-08-28	18.88	19.06	18.75	18.94	151465
2024-08-29	19.10	19.19	18.89	19.18	166089
2024-08-30	19.11	19.15	18.86	18.95	149943
2024-09-03	18.75	18.83	18.65	18.65	229008
2024-09-04	18.56	18.83	18.56	18.61	94865
2024-09-05	18.69	18.72	18.47	18.53	116354
2024-09-06	18.48	18.60	18.41	18.43	104385
2024-09-09	18.45	18.68	18.41	18.55	114271
2024-09-10	18.56	18.71	18.50	18.67	125697
2024-09-11	18.62	18.72	18.53	18.69	103899
2024-09-12	18.77	18.83	18.65	18.75	81550
2024-09-13	18.88	18.98	18.83	18.95	75204
2024-09-16	19.00	19.20	18.97	19.13	115350
2024-09-17	19.17	19.24	19.00	19.00	96186
2024-09-18	19.05	19.11	18.82	18.88	143026
2024-09-19	19.04	19.10	18.88	18.90	164939
2024-09-20	18.83	18.90	18.73	18.80	129535
2024-09-23	18.80	18.99	18.75	18.94	113796
2024-09-24	19.05	19.05	18.62	18.71	127149
2024-09-25	18.74	18.74	18.46	18.48	91696
2024-09-26	18.53	18.70	18.42	18.58	168587
2024-09-27	18.60	18.63	18.50	18.57	106978
2024-09-30	18.68	18.68	18.52	18.62	127591
2024-10-01	18.62	18.62	18.44	18.58	156413
2024-10-02	18.59	18.59	18.52	18.56	90455
2024-10-03	18.45	18.50	18.23	18.27	153593
2024-10-04	18.27	18.51	18.27	18.44	111250
2024-10-07	18.54	18.65	18.10	18.20	123207
2024-10-08	18.29	18.43	18.25	18.30	100878
2024-10-09	18.34	18.40	18.23	18.33	119753
2024-10-10	18.34	18.35	18.22	18.26	105162
2024-10-11	18.29	18.47	18.29	18.38	97565
2024-10-14	18.48	18.65	18.41	18.62	121726
2024-10-15	18.62	18.64	18.53	18.53	113552
2024-10-16	18.61	18.73	18.54	18.73	80782
2024-10-17	18.72	18.75	18.65	18.70	106850
2024-10-18	18.77	18.77	18.62	18.66	107699
2024-10-21	18.61	18.69	18.55	18.58	125523
2024-10-22	18.59	18.65	18.54	18.57	99998
2024-10-23	18.54	18.59	18.32	18.35	84751
2024-10-24	18.39	18.46	18.27	18.31	71695
2024-10-25	18.41	18.55	18.30	18.33	69698
2024-10-28	18.46	18.46	18.23	18.23	124418
2024-10-29	18.32	18.44	18.23	18.34	87634
2024-10-30	18.34	18.34	18.02	18.16	147924
2024-10-31	18.16	18.16	17.99	18.03	111428
2024-11-01	18.06	18.20	18.06	18.16	228351
2024-11-04	18.33	18.35	18.11	18.19	135558
2024-11-05	18.19	18.32	18.13	18.28	101912
2024-11-06	18.59	18.69	18.16	18.31	154170
2024-11-07	18.31	18.58	18.31	18.43	140460
2024-11-08	18.41	18.71	18.41	18.68	108665
2024-11-11	18.68	18.86	18.68	18.73	196471
2024-11-12	18.77	18.81	18.48	18.48	154504
2024-11-13	18.60	18.70	18.23	18.29	144100
2024-11-14	18.35	18.35	17.91	17.97	201284
2024-11-15	17.84	17.84	17.05	17.08	393586
2024-11-18	17.25	17.61	17.25	17.60	320062
2024-11-19	17.51	17.66	17.42	17.63	216580
2024-11-20	17.70	17.79	17.62	17.10	176974
2024-11-21	17.28	17.32	17.09	17.18	242175
2024-11-22	17.20	17.34	17.13	17.25	231817
2024-11-25	17.30	17.60	17.30	17.38	227481
2024-11-26	17.42	17.42	17.26	17.30	236103
2024-11-27	17.35	17.44	17.29	17.40	259423
2024-11-29	17.44	17.51	17.40	17.43	87171
2024-12-02	17.65	17.82	17.55	17.69	378169
2024-12-03	17.94	17.94	17.61	17.62	317514
2024-12-04	17.65	17.71	17.60	17.60	207831
2024-12-05	17.60	17.70	17.42	17.46	194016
2024-12-06	17.43	17.71	17.43	17.57	198468
2024-12-09	17.65	17.67	17.50	17.53	215752
2024-12-10	17.62	17.66	17.38	17.38	174673
2024-12-11	17.44	17.50	17.26	17.34	222924
2024-12-12	17.21	17.27	17.04	17.11	263186
2024-12-13	17.11	17.26	16.89	16.97	216028
2024-12-16	17.01	17.02	16.74	16.77	417386
2024-12-17	16.75	16.94	16.73	16.83	243793
2024-12-18	16.86	16.87	16.13	16.30	314438
2024-12-19	16.31	16.38	15.92	16.03	510585
2024-12-20	15.91	16.40	15.90	16.29	299888
2024-12-23	16.29	16.36	16.08	16.34	352072
2024-12-24	16.35	16.69	16.33	16.47	186854
2024-12-26	16.55	16.63	16.49	16.55	238045
2024-12-27	16.63	16.69	16.34	16.46	233346
2024-12-30	16.45	16.45	16.12	16.19	359692
2024-12-31	16.17	16.32	16.00	16.05	614889
2025-01-02	16.10	16.33	16.05	16.23	533555
2025-01-03	16.28	16.64	16.28	16.55	288883
2025-01-06	16.69	16.72	16.50	16.52	277100
2025-01-07	16.57	16.83	16.57	16.72	203758
2025-01-08	16.80	16.84	16.54	16.72	209411
2025-01-10	16.66	16.69	16.46	16.60	211294
2025-01-13	16.58	16.85	16.45	16.79	262422
2025-01-14	16.87	16.89	16.48	16.58	246453
2025-01-15	16.70	16.93	16.70	16.85	209943
2025-01-16	16.85	16.89	16.72	16.85	171495
2025-01-17	16.94	16.98	16.85	16.86	234038
2025-01-21	16.92	17.21	16.92	17.21	170931
2025-01-22	17.29	17.50	17.23	17.40	312266
2025-01-23	17.47	17.57	17.28	17.56	216264
2025-01-24	17.64	17.80	17.55	17.77	277422
2025-01-27	17.77	17.88	17.74	17.83	201127
2025-01-28	17.88	17.91	17.80	17.90	170392
2025-01-29	17.98	18.00	17.76	17.92	231065
2025-01-30	17.92	18.04	17.88	18.04	130406
2025-01-31	18.10	18.28	18.04	18.16	215914
2025-02-03	17.99	17.99	17.82	17.96	279971
2025-02-04	17.96	17.96	17.85	17.90	203841
2025-02-05	17.90	18.28	17.87	18.27	243806
2025-02-06	18.30	18.30	18.12	18.16	172351
2025-02-07	18.15	18.18	17.84	17.85	180183
2025-02-10	17.93	17.95	17.73	17.74	163218
2025-02-11	17.71	17.76	17.52	17.56	205865
2025-02-12	17.51	17.71	17.47	17.68	170499
2025-02-13	17.70	17.90	17.62	17.90	171089
2025-02-14	17.97	18.08	17.90	17.95	144243
2025-02-18	18.02	18.25	17.97	18.22	330837
2025-02-19	18.22	18.23	18.11	18.15	250999
2025-02-20	18.15	18.30	18.03	17.65	356897
2025-02-21	17.59	17.81	17.58	17.63	196545
2025-02-24	17.67	17.68	17.44	17.46	204451
2025-02-25	17.57	17.58	17.32	17.38	126738
2025-02-26	17.37	17.41	17.13	17.21	200972
2025-02-27	17.26	17.31	16.99	17.02	179071
2025-02-28	17.00	17.22	16.95	17.20	160502
2025-03-03	17.27	17.33	17.01	17.06	148032
2025-03-04	17.05	17.12	16.79	16.88	263185
2025-03-05	16.88	17.09	16.83	17.07	144897
2025-03-06	17.00	17.08	16.91	16.99	149750
2025-03-07	17.03	17.12	16.91	17.05	162776
2025-03-10	16.98	17.17	16.73	16.76	186128
2025-03-11	16.75	16.77	16.31	16.53	293563
2025-03-12	16.60	16.74	16.42	16.62	168709
2025-03-13	16.65	16.85	16.53	16.55	115717
2025-03-14	16.58	16.68	16.50	16.58	169442
2025-03-17	16.54	16.89	16.54	16.82	123805
2025-03-18	16.90	16.95	16.67	16.71	129814
2025-03-19	16.72	16.72	16.58	16.63	141772
2025-03-20	16.61	16.77	16.60	16.63	121853
2025-03-21	16.65	16.77	16.61	16.72	96246
2025-03-24	16.80	16.86	16.74	16.84	137576
2025-03-25	16.91	16.92	16.51	16.51	263791
2025-03-26	16.59	16.77	16.51	16.58	152880
2025-03-27	16.54	16.61	16.49	16.49	133255
2025-03-28	16.56	16.60	16.41	16.50	135826
2025-03-31	16.40	16.41	15.90	16.24	217424
2025-04-01	16.20	16.20	15.80	15.85	176002
2025-04-02	15.76	15.89	15.73	15.89	254176
2025-04-03	15.75	15.93	15.71	15.76	142919
2025-04-04	15.64	15.75	14.71	14.86	384055
2025-04-07	14.50	14.75	13.77	14.26	433683
2025-04-08	14.94	15.10	14.03	14.14	430950
2025-04-09	14.10	14.96	13.86	14.87	425484
2025-04-10	14.87	14.89	14.06	14.33	264804
2025-04-11	14.42	14.89	14.42	14.88	143818
2025-04-14	15.08	15.25	15.00	15.12	243905
2025-04-15	15.12	15.25	15.08	15.21	169487
2025-04-16	15.19	15.24	14.98	15.11	104841
2025-04-17	15.12	15.23	15.02	15.10	143068
2025-04-21	15.12	15.30	15.00	15.14	230287
2025-04-22	15.21	15.50	15.20	15.38	179105
2025-04-23	15.76	16.01	15.56	15.78	238171
2025-04-24	15.91	16.14	15.79	16.13	165397
2025-04-25	16.13	16.14	15.90	16.00	125134
2025-04-28	15.95	16.15	15.95	16.04	102595
2025-04-29	16.06	16.24	15.96	16.10	164784
2025-04-30	16.04	16.32	16.04	16.24	243738
2025-05-01	16.37	16.37	16.02	16.07	204080
2025-05-02	16.19	16.33	16.10	16.28	134542
2025-05-05	16.31	16.42	16.21	16.32	120434
2025-05-06	16.21	16.24	15.44	15.44	284706
2025-05-07	15.49	15.55	15.31	15.43	232997
2025-05-08	15.42	15.47	15.11	15.26	212222
2025-05-09	15.33	15.46	15.20	15.20	141053
2025-05-12	15.35	15.87	15.35	15.62	259400
2025-05-13	15.66	15.77	15.26	15.36	231106
2025-05-14	15.37	15.61	15.20	15.23	281730
2025-05-15	15.29	15.55	15.18	15.45	478055
2025-05-16	15.56	15.76	15.45	15.67	354551
2025-05-19	15.70	15.88	15.67	15.86	312577
2025-05-20	15.94	16.20	15.94	16.20	332273
2025-05-21	16.19	16.19	15.91	15.50	280558
2025-05-22	15.52	15.60	15.29	15.44	284354
2025-05-23	15.35	15.35	15.15	15.31	195735
2025-05-27	15.39	15.44	15.28	15.40	334782
2025-05-28	15.39	15.45	15.17	15.21	174901
2025-05-29	15.28	15.43	15.26	15.43	189606
2025-05-30	15.38	15.41	15.12	15.22	215276
2025-06-02	15.26	15.39	15.15	15.34	176152
2025-06-03	15.34	15.49	15.26	15.43	238200
2025-06-04	15.51	15.74	15.48	15.54	168103
2025-06-05	15.58	15.63	15.41	15.41	214328
2025-06-06	15.54	15.71	15.54	15.69	145224
2025-06-09	15.75	15.84	15.62	15.69	137763
2025-06-10	15.75	15.90	15.75	15.85	129377
2025-06-11	15.89	16.04	15.77	15.86	236779
2025-06-12	15.82	15.93	15.72	15.87	196745
2025-06-13	15.78	15.79	15.60	15.62	159847
2025-06-16	15.67	15.82	15.53	15.63	189470
2025-06-17	15.57	15.64	15.28	15.32	217088
2025-06-18	15.37	15.51	15.32	15.40	174552
2025-06-20	15.52	15.52	15.28	15.28	139200
2025-06-23	15.26	15.33	15.09	15.14	212103
2025-06-24	15.26	15.52	15.23	15.52	134169
2025-06-25	15.55	15.58	15.41	15.50	116805
2025-06-26	15.56	15.62	15.44	15.47	134002
2025-06-27	15.47	15.62	15.41	15.53	123277
2025-06-30	15.50	15.65	15.46	15.49	225995
2025-07-01	15.49	15.89	15.48	15.73	222353
2025-07-02	15.70	15.86	15.57	15.79	287170
2025-07-03	15.80	15.90	15.78	15.83	119534
2025-07-07	15.75	15.83	15.50	15.58	212604
2025-07-08	15.58	15.83	15.52	15.74	198618
2025-07-09	15.83	16.00	15.83	15.99	292091
2025-07-10	16.01	16.16	15.93	16.08	231984
2025-07-11	16.01	16.04	15.77	15.78	179717
2025-07-14	15.66	15.83	15.63	15.78	306261
2025-07-15	15.85	15.90	15.51	15.60	264212
2025-07-16	15.62	15.75	15.60	15.69	168295
2025-07-17	15.70	15.83	15.69	15.77	244902
2025-07-18	15.83	16.09	15.58	16.08	712491
2025-07-21	15.99	16.01	15.63	15.66	361681
2025-07-22	15.66	16.00	15.66	15.95	209482
2025-07-23	15.98	16.19	15.95	16.15	318155
2025-07-24	16.15	16.36	16.12	16.22	191456
2025-07-25	16.22	16.25	16.05	16.19	145112
2025-07-28	16.22	16.22	16.00	16.05	95404
2025-07-29	16.05	16.05	15.90	15.97	131463
2025-07-30	16.01	16.11	15.79	15.87	136241
2025-07-31	15.90	16.12	15.63	15.65	150963
2025-08-01	15.65	15.87	15.60	15.74	149228
2025-08-04	15.78	15.93	15.70	15.90	131375
2025-08-05	15.92	15.93	15.79	15.80	242767
2025-08-06	15.88	15.88	15.57	15.70	164311
2025-08-07	15.69	15.83	15.51	15.58	251866
2025-08-08	15.61	15.78	15.57	15.63	83926
2025-08-11	15.71	15.83	15.60	15.65	167187
2025-08-12	15.67	15.90	15.67	15.90	215700
2025-08-13	16.03	16.21	15.99	16.16	324970
2025-08-14	16.13	16.32	16.01	16.26	162798
2025-08-15	16.40	16.45	16.32	16.45	183463
2025-08-18	16.47	16.59	16.46	16.55	269877
2025-08-19	16.64	16.74	16.61	16.72	314856
2025-08-20	16.73	16.75	16.57	16.75	324444
2025-08-21	16.75	16.90	16.59	16.28	269740
2025-08-22	16.38	16.59	16.32	16.38	216074
2025-08-25	16.41	16.42	16.13	16.18	188605
2025-08-26	16.16	16.32	16.10	16.23	221602
2025-08-27	16.25	16.39	16.20	16.37	149282
2025-08-28	16.42	16.44	16.30	16.38	176318
2025-08-29	16.40	16.54	16.30	16.54	195246
2025-09-02	16.47	16.68	16.47	16.64	187038
2025-09-03	16.70	16.83	16.59	16.75	240330
2025-09-04	16.75	16.76	16.60	16.73	109351
2025-09-05	16.82	16.94	16.75	16.94	173674
2025-09-08	16.98	16.98	16.75	16.81	123783
2025-09-09	16.78	16.84	16.70	16.80	113623
2025-09-10	16.84	16.84	16.60	16.66	155219
2025-09-11	16.69	16.85	16.69	16.83	102816
2025-09-12	16.83	16.83	16.68	16.68	103418
2025-09-15	16.73	16.74	16.41	16.46	220833
2025-09-16	16.46	16.47	16.36	16.41	136568
2025-09-17	16.49	16.65	16.43	16.50	122948
2025-09-18	16.59	16.79	16.58	16.79	180642
2025-09-19	16.84	16.89	16.80	16.87	184621
2025-09-22	16.93	16.95	16.82	16.95	175975
2025-09-23	16.96	17.00	16.87	16.98	117098
2025-09-24	17.00	17.40	16.98	17.25	299552
2025-09-25	17.28	17.30	17.04	17.19	219734
2025-09-26	17.26	17.80	17.25	17.77	284694
2025-09-29	17.80	17.98	17.68	17.98	264191
2025-09-30	17.98	18.46	17.93	18.46	241844
2025-10-01	18.46	18.65	18.40	18.59	287617
2025-10-02	18.58	18.58	18.25	18.39	196475
2025-10-03	18.55	18.79	18.50	18.63	172519
2025-10-06	18.63	18.66	18.37	18.37	204848
2025-10-07	18.44	18.57	18.32	18.57	178073
2025-10-08	18.64	18.87	18.52	18.79	181738
2025-10-09	18.93	19.18	18.82	18.93	264680
2025-10-10	18.96	18.96	18.52	18.68	335349
2025-10-13	18.80	18.93	18.72	18.87	155919
2025-10-14	18.87	18.98	18.70	18.90	205294
2025-10-15	19.00	19.13	18.95	19.06	208460
2025-10-16	19.17	19.45	19.00	19.03	195583
2025-10-17	19.04	19.22	18.82	18.97	200924
2025-10-20	18.98	19.25	18.98	19.19	140005
2025-10-21	19.37	19.40	19.09	19.22	160460
2025-10-22	19.22	19.22	18.75	18.80	190082
2025-10-23	18.78	18.88	18.68	18.84	102203
2025-10-24	18.91	19.16	18.91	18.99	209102

Explore More About HQH

Coins representing dividend payouts and trends

HQH Dividend History

Discover abrdn Healthcare Investors'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

HQH Stock Split History

Discover abrdn Healthcare Investors'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

HQH Historical Prices

Explore abrdn Healthcare Investors's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics