GAM Historical Prices

Summary

Key Stock Metrics

44.54

(April 19, 2024)

52-Week Low

55.44

(November 12, 2024)

52-Week High

55.44

(November 12, 2024)

All-Time High

50.49

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-14	24.25	24.63	24.25	24.25	22700
1993-06-15	24.38	24.38	24.13	24.25	17800
1993-06-16	24.13	24.38	24.13	24.25	17700
1993-06-17	24.13	24.25	24.00	24.13	24600
1993-06-18	24.00	24.13	23.88	23.88	19300
1993-06-21	23.75	23.88	23.13	23.38	26400
1993-06-22	23.25	23.50	23.25	23.25	15200
1993-06-23	23.25	23.25	23.00	23.13	22200
1993-06-24	23.13	23.38	22.88	23.38	27200
1993-06-25	23.38	23.63	23.25	23.63	11900
1993-06-28	23.63	23.63	23.25	23.25	25900
1993-06-29	23.25	23.50	23.13	23.38	11600
1993-06-30	23.25	23.38	23.25	23.25	9800
1993-07-01	23.25	23.25	23.00	23.25	16300
1993-07-02	23.25	23.38	23.00	23.38	9400
1993-07-06	23.38	23.38	23.00	23.00	31300
1993-07-07	23.13	23.13	22.88	23.00	34700
1993-07-08	23.00	23.25	22.88	23.00	25100
1993-07-09	23.38	23.38	23.13	23.13	23100
1993-07-12	23.13	23.50	23.13	23.50	31100
1993-07-13	23.25	23.75	23.25	23.63	20900
1993-07-14	23.50	23.88	23.50	23.75	11000
1993-07-15	23.75	24.00	23.75	23.75	20700
1993-07-16	23.75	23.88	23.38	23.63	33400
1993-07-19	23.50	23.50	23.25	23.50	11200
1993-07-20	23.50	23.50	23.13	23.25	15200
1993-07-21	23.13	23.63	23.13	23.25	13500
1993-07-22	23.25	23.38	23.25	23.38	12100
1993-07-23	23.13	23.38	23.13	23.13	9000
1993-07-26	23.25	23.38	23.13	23.38	10400
1993-07-27	23.50	23.50	23.13	23.25	16200
1993-07-28	23.50	23.75	23.25	23.75	9100
1993-07-29	23.50	23.75	23.25	23.50	14300
1993-07-30	23.25	23.38	23.13	23.25	17900
1993-08-02	23.13	23.38	23.13	23.13	15100
1993-08-03	23.13	23.38	23.13	23.25	8100
1993-08-04	23.25	23.25	23.13	23.13	9700
1993-08-05	23.13	23.25	23.00	23.13	12400
1993-08-06	23.13	23.25	23.00	23.00	13200
1993-08-09	23.13	23.50	23.00	23.38	31700
1993-08-10	23.50	23.63	23.25	23.50	10500
1993-08-11	23.50	23.50	23.25	23.38	11600
1993-08-12	23.25	23.38	23.00	23.13	14900
1993-08-13	23.00	23.13	23.00	23.13	20500
1993-08-16	23.13	23.25	23.00	23.13	13400
1993-08-17	23.25	23.25	23.13	23.25	11300
1993-08-18	23.13	23.75	23.13	23.75	39800
1993-08-19	23.88	24.00	23.75	23.75	18000
1993-08-20	23.88	23.88	23.63	23.88	10400
1993-08-23	23.75	23.88	23.50	23.63	19300
1993-08-24	23.63	23.75	23.63	23.75	9500
1993-08-25	23.75	24.00	23.75	23.88	12300
1993-08-26	23.88	24.00	23.63	23.88	9900
1993-08-27	24.00	24.00	23.63	23.63	11500
1993-08-30	23.75	23.88	23.50	23.50	12900
1993-08-31	23.75	23.75	23.50	23.75	15300
1993-09-01	23.63	23.75	23.63	23.75	3700
1993-09-02	23.63	23.88	23.50	23.75	33700
1993-09-03	23.63	23.75	23.50	23.50	16800
1993-09-07	23.63	23.63	23.38	23.38	13600
1993-09-08	23.25	23.38	23.13	23.13	26200
1993-09-09	23.13	23.50	23.00	23.50	18200
1993-09-10	23.25	23.50	23.13	23.50	13800
1993-09-13	23.38	23.50	23.13	23.13	14200
1993-09-14	23.25	23.25	23.00	23.13	21000
1993-09-15	23.25	23.25	22.88	23.00	24000
1993-09-16	23.00	23.13	22.88	23.00	12000
1993-09-17	23.00	23.13	22.88	23.00	16500
1993-09-20	23.00	23.13	22.88	22.88	22700
1993-09-21	22.88	22.88	22.63	22.75	26400
1993-09-22	22.63	22.88	22.63	22.88	10700
1993-09-23	22.75	23.25	22.75	23.13	24100
1993-09-24	23.13	23.25	23.13	23.13	9500
1993-09-27	23.25	23.63	23.25	23.38	14900
1993-09-28	23.38	23.38	23.25	23.38	10200
1993-09-29	23.25	23.75	23.25	23.50	21800
1993-09-30	23.38	23.63	23.38	23.50	7200
1993-10-01	23.38	23.50	23.25	23.25	19000
1993-10-04	23.13	23.38	23.13	23.25	9800
1993-10-05	23.13	23.50	23.13	23.38	16200
1993-10-06	23.38	23.63	23.38	23.50	13800
1993-10-07	23.38	23.50	23.38	23.38	6800
1993-10-08	23.50	23.50	23.38	23.50	8800
1993-10-11	23.38	23.63	23.38	23.50	10200
1993-10-12	23.50	23.75	23.50	23.50	17000
1993-10-13	23.50	23.75	23.50	23.50	11800
1993-10-14	23.50	23.88	23.50	23.63	8200
1993-10-15	23.75	23.88	23.50	23.63	27200
1993-10-18	23.88	24.63	23.88	24.50	28400
1993-10-19	24.50	24.50	24.25	24.50	12500
1993-10-20	24.38	24.50	24.25	24.38	10900
1993-10-21	24.25	24.38	24.25	24.38	14900
1993-10-22	24.38	24.50	24.25	24.50	8800
1993-10-25	24.38	24.50	24.38	24.50	26400
1993-10-26	24.50	24.63	24.50	24.50	16800
1993-10-27	24.63	24.63	24.38	24.63	16600
1993-10-28	24.50	24.88	24.50	24.75	26800
1993-10-29	24.75	24.88	24.50	24.75	35600
1993-11-01	24.63	24.88	24.63	24.88	11400
1993-11-02	24.63	24.88	24.63	24.63	8400
1993-11-03	24.63	24.75	24.50	24.50	12100
1993-11-04	24.13	24.63	24.00	24.38	32100
1993-11-05	24.25	24.50	24.13	24.25	40300
1993-11-08	22.00	22.25	22.00	22.25	35500
1993-11-09	22.25	22.75	22.25	22.50	33700
1993-11-10	22.25	22.38	22.13	22.25	22900
1993-11-11	22.25	22.50	22.25	22.25	510700
1993-11-12	22.25	22.50	22.25	22.50	23900
1993-11-15	22.38	22.50	22.25	22.50	9800
1993-11-16	22.50	22.63	22.13	22.63	15400
1993-11-17	22.88	22.88	22.50	22.75	15100
1993-11-18	22.50	22.63	22.25	22.50	9500
1993-11-19	22.50	22.50	22.25	22.50	15000
1993-11-22	22.25	22.38	22.00	22.25	16000
1993-11-23	22.13	22.38	22.13	22.25	15400
1993-11-24	22.13	22.38	22.13	22.38	19900
1993-11-26	22.13	22.38	22.13	22.38	5400
1993-11-29	22.13	22.50	22.13	22.25	17800
1993-11-30	22.13	22.38	22.13	22.25	10100
1993-12-01	22.38	22.50	22.13	22.25	13400
1993-12-02	22.13	22.38	22.13	22.13	11100
1993-12-03	22.13	22.50	22.13	22.13	20200
1993-12-06	22.25	22.38	22.13	22.25	18100
1993-12-07	22.13	22.38	22.13	22.25	12800
1993-12-08	22.25	22.38	22.13	22.13	21700
1993-12-09	22.38	22.38	22.25	22.25	19900
1993-12-10	22.25	22.38	22.13	22.25	10200
1993-12-13	22.13	22.50	22.13	22.38	36400
1993-12-14	22.25	22.38	22.25	22.25	11400
1993-12-15	22.38	22.38	22.13	22.25	11500
1993-12-16	22.13	22.25	22.00	22.00	40100
1993-12-17	22.00	22.38	22.00	22.38	29900
1993-12-20	22.13	22.38	22.00	22.25	23300
1993-12-21	22.25	22.38	22.00	22.13	17000
1993-12-22	22.25	22.50	22.25	22.25	18300
1993-12-23	22.50	22.50	22.25	22.50	13900
1993-12-27	22.38	22.50	22.38	22.50	24300
1993-12-28	22.50	22.75	22.38	22.50	76900
1993-12-29	22.38	22.50	22.25	22.25	13200
1993-12-30	22.25	22.38	22.13	22.25	44200
1993-12-31	22.25	22.25	22.13	22.25	56900
1994-01-03	22.25	22.25	22.13	22.13	18600
1994-01-04	22.25	22.25	22.13	22.13	535900
1994-01-05	22.13	22.38	22.00	22.13	15200
1994-01-06	22.13	22.38	22.13	22.38	17500
1994-01-07	22.25	22.38	22.25	22.25	30300
1994-01-10	22.25	22.38	22.25	22.38	22800
1994-01-11	22.38	22.38	22.25	22.38	21000
1994-01-12	22.38	22.50	22.25	22.38	34600
1994-01-13	22.50	22.50	22.38	22.50	21600
1994-01-14	22.50	22.50	22.38	22.38	25200
1994-01-17	22.38	22.63	22.38	22.50	32900
1994-01-18	22.00	22.25	21.88	22.25	55200
1994-01-19	22.00	22.25	22.00	22.13	29000
1994-01-20	22.00	22.25	22.00	22.25	32400
1994-01-21	22.13	22.13	22.00	22.00	15800
1994-01-24	22.00	22.13	22.00	22.00	53900
1994-01-25	22.00	22.13	21.63	21.88	31900
1994-01-26	21.88	21.88	21.75	21.75	25900
1994-01-27	21.88	22.00	21.75	21.88	32600
1994-01-28	22.00	22.13	22.00	22.13	21500
1994-01-31	22.13	22.50	22.00	22.38	42400
1994-02-01	22.25	22.50	22.13	22.13	26400
1994-02-02	22.13	22.38	22.00	22.25	29900
1994-02-03	22.25	22.38	22.00	22.13	45500
1994-02-04	22.13	22.13	21.00	21.13	53800
1994-02-07	21.38	21.63	21.13	21.50	40600
1994-02-08	21.50	21.63	21.25	21.63	26200
1994-02-09	21.75	21.75	21.50	21.63	40900
1994-02-10	21.50	21.75	21.50	21.63	27300
1994-02-11	21.50	21.50	21.25	21.25	18600
1994-02-14	21.50	21.50	21.25	21.38	32600
1994-02-15	21.38	21.75	21.38	21.75	38100
1994-02-16	21.88	22.38	21.75	22.38	149500
1994-02-17	22.50	22.75	22.50	22.63	62400
1994-02-18	22.63	22.63	22.25	22.25	47400
1994-02-22	22.50	22.63	22.25	22.63	47000
1994-02-23	22.63	22.63	22.38	22.50	38100
1994-02-24	22.75	22.75	22.25	22.38	55800
1994-02-25	22.38	22.50	22.38	22.38	21300
1994-02-28	22.38	22.50	22.25	22.38	23900
1994-03-01	22.38	22.50	22.13	22.25	24700
1994-03-02	21.88	22.25	21.88	22.25	29200
1994-03-03	22.13	22.38	22.00	22.00	20900
1994-03-04	22.00	22.38	22.00	22.38	27500
1994-03-07	22.50	22.50	22.25	22.50	20300
1994-03-08	22.50	22.50	22.13	22.13	23200
1994-03-09	22.25	22.38	22.00	22.38	22300
1994-03-10	22.25	22.25	22.13	22.13	13500
1994-03-11	22.13	22.38	22.00	22.38	20200
1994-03-14	22.25	22.50	22.00	22.25	14000
1994-03-15	22.25	22.25	22.00	22.25	16000
1994-03-16	22.25	22.25	22.13	22.25	15900
1994-03-17	22.13	22.25	22.00	22.13	30600
1994-03-18	22.00	22.25	22.00	22.13	13800
1994-03-21	22.00	22.25	22.00	22.13	25300
1994-03-22	22.13	22.25	22.00	22.13	9600
1994-03-23	22.13	22.13	22.00	22.13	9800
1994-03-24	22.00	22.13	21.88	22.00	16500
1994-03-25	22.00	22.25	21.88	22.00	27700
1994-03-28	22.00	22.00	21.63	21.63	17000
1994-03-29	21.50	21.75	21.00	21.38	41100
1994-03-30	21.13	21.13	20.50	20.50	20300
1994-03-31	20.13	20.25	19.75	19.88	45000
1994-04-04	19.63	19.88	19.50	19.75	28700
1994-04-05	19.88	20.13	19.88	20.13	42700
1994-04-06	20.25	20.25	20.00	20.25	22300
1994-04-07	20.38	21.00	20.38	20.75	16400
1994-04-08	20.88	21.13	20.38	20.63	15800
1994-04-11	20.75	21.00	20.50	21.00	15100
1994-04-12	20.75	21.00	20.63	20.75	35200
1994-04-13	20.75	20.75	20.25	20.50	18300
1994-04-14	20.25	20.50	20.13	20.50	12200
1994-04-15	20.25	20.50	20.25	20.25	9600
1994-04-18	20.38	20.38	20.13	20.25	7000
1994-04-19	20.13	20.38	20.13	20.13	13400
1994-04-20	20.13	20.38	20.00	20.13	16500
1994-04-21	20.25	20.88	20.13	20.88	26600
1994-04-22	20.88	20.88	20.50	20.50	4600
1994-04-25	20.50	21.13	20.50	21.13	18600
1994-04-26	21.25	21.38	20.75	21.00	14400
1994-04-28	21.25	21.25	21.00	21.00	20600
1994-04-29	21.00	21.25	21.00	21.00	22200
1994-05-02	21.25	21.25	21.13	21.25	15500
1994-05-03	21.13	21.25	21.00	21.13	26000
1994-05-04	21.13	21.38	21.00	21.38	11500
1994-05-05	21.25	21.25	21.13	21.25	16900
1994-05-06	21.25	21.25	21.00	21.00	17400
1994-05-09	21.13	21.13	20.63	20.63	11300
1994-05-10	20.88	21.00	20.63	20.88	7400
1994-05-11	20.75	20.88	20.75	20.88	3300
1994-05-12	21.00	21.00	20.63	20.63	16200
1994-05-13	20.88	20.88	20.63	20.63	6700
1994-05-16	20.88	20.88	20.63	20.63	15200
1994-05-17	20.63	21.00	20.63	20.88	9400
1994-05-18	20.88	21.00	20.88	20.88	13900
1994-05-19	21.00	21.50	21.00	21.50	15600
1994-05-20	21.50	21.50	20.88	21.00	16500
1994-05-23	21.00	21.00	20.63	20.75	7500
1994-05-24	20.75	21.00	20.63	20.63	13900
1994-05-25	20.88	21.13	20.75	21.00	15000
1994-05-26	21.25	21.38	21.13	21.38	8300
1994-05-27	21.50	21.50	21.13	21.25	13600
1994-05-31	21.13	21.25	21.13	21.13	8600
1994-06-01	21.13	21.25	21.00	21.25	13200
1994-06-02	21.25	21.25	21.13	21.25	17100
1994-06-03	21.13	21.25	21.13	21.25	7000
1994-06-06	21.25	21.38	21.13	21.13	17000
1994-06-07	21.13	21.13	20.88	20.88	13700
1994-06-08	20.75	20.88	20.63	20.88	11100
1994-06-09	20.63	20.75	20.63	20.75	18500
1994-06-10	20.88	21.00	20.75	20.75	10500
1994-06-13	20.63	21.25	20.63	21.25	32500
1994-06-14	21.25	21.50	21.25	21.50	24900
1994-06-15	21.50	21.50	21.00	21.25	19800
1994-06-16	20.88	21.13	20.75	21.00	13900
1994-06-17	21.13	21.13	20.75	20.75	18200
1994-06-20	20.50	20.75	20.13	20.13	26900
1994-06-21	20.25	20.38	20.00	20.00	23400
1994-06-22	20.13	20.50	20.13	20.50	10500
1994-06-23	20.50	20.50	20.13	20.13	19900
1994-06-24	20.00	20.25	20.00	20.13	14600
1994-06-27	20.00	20.13	20.00	20.13	6600
1994-06-28	20.00	20.13	19.88	20.00	6900
1994-06-29	19.88	20.25	19.88	20.13	15600
1994-06-30	20.13	20.25	19.88	19.88	17900
1994-07-01	19.75	20.00	19.50	19.75	21500
1994-07-05	19.63	19.75	19.50	19.63	25700
1994-07-06	19.63	19.75	19.63	19.75	18800
1994-07-07	19.75	19.88	19.63	19.88	29400
1994-07-08	19.63	19.88	19.63	19.88	12100
1994-07-11	19.88	19.88	19.75	19.88	12000
1994-07-12	20.00	20.13	19.88	20.13	14000
1994-07-13	20.38	20.38	20.13	20.13	6800
1994-07-14	20.13	20.50	20.13	20.50	15000
1994-07-15	20.50	20.63	20.38	20.63	4400
1994-07-18	20.63	20.75	20.50	20.50	3100
1994-07-19	20.50	20.63	20.38	20.38	29500
1994-07-20	20.38	20.63	20.38	20.63	10800
1994-07-21	20.63	20.63	20.38	20.50	7600
1994-07-22	20.50	20.75	20.50	20.75	14100
1994-07-25	20.75	20.75	20.63	20.75	11400
1994-07-26	20.63	20.75	20.50	20.75	9900
1994-07-27	20.75	20.75	20.50	20.75	8900
1994-07-28	20.50	20.75	20.50	20.50	18600
1994-07-29	20.63	20.88	20.63	20.88	15000
1994-08-01	20.75	20.88	20.75	20.88	6300
1994-08-02	21.00	21.00	20.75	21.00	14000
1994-08-03	21.13	21.13	21.00	21.13	13300
1994-08-04	21.13	21.13	20.88	20.88	6800
1994-08-05	20.88	21.00	20.75	21.00	12200
1994-08-08	21.00	21.00	20.75	20.88	26900
1994-08-09	20.88	20.88	20.75	20.88	8300
1994-08-10	20.88	20.88	20.75	20.75	23500
1994-08-11	20.88	20.88	20.75	20.88	7200
1994-08-12	20.75	20.75	20.63	20.63	27600
1994-08-15	20.75	20.88	20.63	20.75	19000
1994-08-16	20.63	21.00	20.63	20.63	24000
1994-08-17	20.75	21.00	20.75	21.00	19300
1994-08-18	20.88	21.13	20.88	21.00	16300
1994-08-19	21.13	21.13	20.88	20.88	12600
1994-08-22	21.00	21.25	20.88	21.13	12700
1994-08-23	21.13	21.88	21.13	21.75	27100
1994-08-24	21.88	22.00	21.63	21.88	50600
1994-08-25	21.88	22.00	21.75	22.00	30700
1994-08-26	22.00	22.25	21.88	22.13	42900
1994-08-29	22.13	22.25	21.88	21.88	24500
1994-08-30	22.00	22.00	21.75	22.00	10400
1994-08-31	22.00	22.00	21.63	21.75	34700
1994-09-01	21.88	21.88	21.75	21.88	17800
1994-09-02	21.75	21.88	21.63	21.75	13800
1994-09-06	21.75	21.88	21.63	21.63	12300
1994-09-07	21.63	21.75	21.63	21.75	10900
1994-09-08	21.75	21.88	21.63	21.75	6100
1994-09-09	21.50	21.63	21.00	21.25	26500
1994-09-12	21.25	21.63	21.13	21.13	32100
1994-09-13	21.25	21.50	21.25	21.25	9900
1994-09-14	21.38	21.50	21.38	21.50	7600
1994-09-15	21.63	21.75	21.50	21.63	7900
1994-09-16	21.75	21.75	21.38	21.63	9700
1994-09-19	21.38	21.63	21.38	21.63	25400
1994-09-20	21.38	21.50	21.38	21.38	7300
1994-09-21	21.25	21.38	21.00	21.25	27100
1994-09-22	21.38	21.38	21.25	21.38	8700
1994-09-23	21.38	21.38	21.13	21.13	8500
1994-09-26	21.13	21.25	21.13	21.13	18700
1994-09-27	21.25	21.25	21.00	21.00	22200
1994-09-28	21.13	21.25	21.13	21.13	9200
1994-09-29	21.00	21.13	20.88	21.13	16300
1994-09-30	21.13	21.25	21.00	21.13	8300
1994-10-03	21.25	21.25	20.88	20.88	23200
1994-10-04	20.88	21.00	20.63	20.88	19700
1994-10-05	20.63	20.63	20.50	20.63	22100
1994-10-06	20.50	20.63	20.50	20.50	11600
1994-10-07	20.50	20.63	20.50	20.63	5600
1994-10-10	20.63	20.75	20.63	20.75	8400
1994-10-11	20.75	21.13	20.75	21.00	28300
1994-10-12	21.13	21.13	20.88	21.00	10400
1994-10-13	21.00	21.25	21.00	21.13	13500
1994-10-14	21.00	21.00	20.88	21.00	23000
1994-10-17	21.13	21.25	20.88	20.88	19600
1994-10-18	21.00	21.13	21.00	21.13	5500
1994-10-19	21.13	21.25	21.00	21.13	11800
1994-10-20	21.13	21.25	20.63	20.63	25100
1994-10-21	20.75	20.88	20.63	20.75	6900
1994-10-24	20.88	21.00	20.63	20.75	13900
1994-10-25	20.63	20.75	20.50	20.75	8000
1994-10-26	20.38	20.63	20.38	20.63	10000
1994-10-27	20.88	20.88	20.63	20.63	8500
1994-10-28	20.75	20.88	20.75	20.88	14100
1994-10-31	21.25	21.25	20.63	20.88	41800
1994-11-01	20.88	20.88	20.63	20.63	12600
1994-11-02	20.75	20.88	20.50	20.63	9500
1994-11-03	20.25	20.63	20.25	20.63	18700
1994-11-04	20.75	21.00	20.75	20.75	13500
1994-11-07	19.75	19.88	19.38	19.88	25800
1994-11-08	19.88	20.00	19.75	19.88	19200
1994-11-09	19.88	20.13	19.75	20.00	31200
1994-11-10	20.00	20.00	19.88	19.88	20900
1994-11-11	19.88	20.13	19.88	20.13	8200
1994-11-14	19.88	19.88	19.75	19.88	16000
1994-11-15	19.88	20.00	19.75	19.88	12000
1994-11-16	19.75	19.88	19.63	19.88	19800
1994-11-17	19.63	19.75	19.38	19.50	24600
1994-11-18	19.50	19.50	19.13	19.25	13900
1994-11-21	19.38	19.75	19.13	19.75	39800
1994-11-22	19.63	19.63	19.13	19.25	24100
1994-11-23	19.25	19.25	19.00	19.13	17300
1994-11-25	19.25	19.38	19.25	19.25	7700
1994-11-28	19.25	19.38	19.13	19.13	14400
1994-11-29	19.13	19.63	19.13	19.38	29400
1994-11-30	19.63	19.63	19.50	19.50	12500
1994-12-01	19.38	19.63	19.25	19.25	15400
1994-12-02	19.25	19.38	19.13	19.38	10000
1994-12-05	19.25	19.50	19.25	19.38	15200
1994-12-06	19.25	19.38	19.13	19.25	10800
1994-12-07	19.13	19.25	19.13	19.25	14200
1994-12-08	19.25	19.25	19.00	19.25	53900
1994-12-09	19.25	19.25	19.13	19.13	19500
1994-12-12	19.13	19.25	19.13	19.25	11700
1994-12-13	19.13	19.13	19.00	19.13	22800
1994-12-14	19.13	19.13	18.88	19.00	49500
1994-12-15	19.00	19.25	19.00	19.13	33300
1994-12-16	19.13	19.25	19.13	19.13	15200
1994-12-19	19.25	19.50	19.13	19.13	30600
1994-12-20	19.25	19.25	18.75	19.00	27700
1994-12-21	19.25	19.25	18.88	19.00	26600
1994-12-22	19.00	19.25	18.88	19.00	33200
1994-12-23	19.00	19.13	18.88	19.00	32000
1994-12-27	19.13	19.25	19.00	19.13	24800
1994-12-28	19.13	19.25	19.00	19.00	25200
1994-12-29	18.88	19.00	18.75	18.75	40900
1994-12-30	18.75	19.00	18.75	19.00	57800
1995-01-03	19.00	19.00	18.75	19.00	14900
1995-01-04	18.75	19.00	18.75	19.00	12300
1995-01-05	19.00	19.13	18.88	18.88	11000
1995-01-06	19.00	19.25	19.00	19.25	22500
1995-01-09	19.25	19.25	19.13	19.25	25500
1995-01-10	19.25	19.50	19.13	19.38	19200
1995-01-11	19.38	19.38	19.13	19.25	8800
1995-01-12	19.25	19.38	19.13	19.25	16500
1995-01-13	19.25	19.38	19.13	19.38	35500
1995-01-16	19.38	19.63	19.38	19.63	16400
1995-01-17	19.13	19.50	19.00	19.38	26100
1995-01-18	19.50	19.50	19.13	19.38	17600
1995-01-19	19.25	19.38	19.25	19.38	6300
1995-01-20	19.38	19.38	19.13	19.25	14400
1995-01-23	19.25	19.25	19.00	19.13	14400
1995-01-24	19.00	19.13	19.00	19.13	13200
1995-01-25	19.13	19.13	18.88	19.00	26700
1995-01-26	19.00	19.13	18.88	19.13	16200
1995-01-27	19.13	19.25	19.00	19.13	10500
1995-01-30	19.13	19.13	18.88	18.88	13200
1995-01-31	18.88	19.25	18.88	19.00	22400
1995-02-01	19.00	19.13	19.00	19.13	11000
1995-02-02	19.00	19.13	19.00	19.00	11900
1995-02-03	19.13	19.38	19.13	19.25	23600
1995-02-06	19.50	19.63	19.38	19.63	32600
1995-02-07	19.63	19.63	19.50	19.63	20800
1995-02-08	19.50	19.88	19.50	19.88	32500
1995-02-09	19.88	19.88	19.75	19.75	20900
1995-02-10	19.75	20.00	19.75	20.00	24700
1995-02-13	20.00	20.25	19.50	19.75	60600
1995-02-14	19.75	20.00	19.75	20.00	18000
1995-02-15	20.00	20.25	19.88	20.25	18400
1995-02-16	20.38	20.38	19.88	19.88	17900
1995-02-17	19.75	20.00	19.63	19.63	21000
1995-02-21	19.63	19.88	19.63	19.75	19200
1995-02-22	19.88	19.88	19.75	19.75	18100
1995-02-23	19.88	20.13	19.75	20.13	51400
1995-02-24	20.00	20.13	19.88	20.13	11800
1995-02-27	20.13	20.13	19.88	19.88	18400
1995-02-28	20.00	20.00	19.50	19.75	29600
1995-03-01	19.75	19.88	19.63	19.75	29700
1995-03-02	19.88	19.88	19.75	19.88	10100
1995-03-03	19.88	19.88	19.63	19.75	18000
1995-03-06	19.63	19.75	19.63	19.63	12200
1995-03-07	19.75	19.75	19.50	19.50	14400
1995-03-08	19.50	19.75	19.50	19.63	15300
1995-03-09	19.63	19.75	19.63	19.75	18500
1995-03-10	19.88	19.88	19.63	19.75	19300
1995-03-13	19.63	19.75	19.63	19.63	27700
1995-03-14	19.63	19.63	19.50	19.50	12000
1995-03-15	19.63	19.63	19.38	19.38	16800
1995-03-16	19.38	19.50	19.38	19.50	15700
1995-03-17	19.50	19.63	19.38	19.63	20900
1995-03-20	19.38	19.38	19.25	19.38	44100
1995-03-21	19.38	19.38	19.00	19.00	41200
1995-03-22	19.25	19.25	18.88	19.00	27000
1995-03-23	19.00	19.13	19.00	19.13	26400
1995-03-24	19.25	19.38	19.13	19.38	16000
1995-03-27	19.25	19.38	19.13	19.25	24500
1995-03-28	19.38	19.38	19.00	19.13	27800
1995-03-29	19.13	19.38	19.13	19.13	28300
1995-03-30	19.13	19.25	19.00	19.13	19900
1995-03-31	19.13	19.13	18.88	19.00	32000
1995-04-03	19.00	19.13	18.88	18.88	29300
1995-04-04	19.00	19.13	19.00	19.13	32200
1995-04-05	19.00	19.25	19.00	19.13	30300
1995-04-06	19.13	19.25	19.13	19.13	17000
1995-04-07	19.25	19.25	19.13	19.13	20000
1995-04-10	19.13	19.25	19.13	19.25	12900
1995-04-11	19.13	19.25	19.13	19.25	13200
1995-04-12	19.25	19.38	19.13	19.38	16900
1995-04-13	19.13	19.38	19.13	19.38	32900
1995-04-17	19.38	19.50	19.25	19.25	25500
1995-04-18	19.50	19.75	19.50	19.50	60900
1995-04-19	19.50	19.75	19.50	19.75	47000
1995-04-20	19.63	19.75	19.50	19.75	33500
1995-04-21	19.63	19.75	19.50	19.75	31000
1995-04-24	19.75	19.75	19.50	19.50	17100
1995-04-25	19.63	19.75	19.50	19.50	20100
1995-04-26	19.63	19.63	19.50	19.63	21600
1995-04-27	19.50	19.63	19.38	19.50	21300
1995-04-28	19.50	19.50	19.38	19.38	14800
1995-05-01	19.38	19.50	19.38	19.50	16600
1995-05-02	19.38	19.50	19.38	19.50	22200
1995-05-03	19.38	19.50	19.38	19.50	16400
1995-05-04	19.38	19.50	19.25	19.38	36200
1995-05-05	19.25	19.38	19.25	19.25	17900
1995-05-08	19.13	19.25	19.13	19.13	22000
1995-05-09	19.25	19.38	19.13	19.25	34600
1995-05-10	19.13	19.25	18.88	19.00	46900
1995-05-11	19.00	19.13	18.88	19.00	42600
1995-05-12	18.88	19.25	18.88	19.13	38000
1995-05-15	19.38	19.50	19.25	19.38	50000
1995-05-16	19.25	19.38	19.25	19.25	18700
1995-05-17	19.38	19.38	19.25	19.25	15300
1995-05-18	19.25	19.38	19.13	19.13	60200
1995-05-19	19.13	19.25	19.00	19.13	30100
1995-05-22	19.00	19.25	19.00	19.13	26300
1995-05-23	19.13	19.38	19.13	19.25	71700
1995-05-24	19.25	19.38	19.25	19.25	31200
1995-05-25	19.38	19.38	19.25	19.38	23500
1995-05-26	19.25	19.25	19.13	19.13	32400
1995-05-30	19.13	19.25	19.13	19.25	21500
1995-05-31	19.25	19.38	19.13	19.25	66100
1995-06-01	19.13	19.25	19.13	19.13	31600
1995-06-02	19.25	19.38	19.13	19.25	25000
1995-06-05	19.38	19.50	19.25	19.38	40400
1995-06-06	19.50	19.50	19.38	19.50	40800
1995-06-07	19.50	19.50	19.38	19.50	21800
1995-06-08	19.38	19.50	19.38	19.38	56200
1995-06-09	19.38	19.50	19.38	19.38	46000
1995-06-12	19.38	19.50	19.38	19.38	20900
1995-06-13	19.38	19.63	19.38	19.63	39400
1995-06-14	19.50	19.75	19.50	19.75	62100
1995-06-15	19.75	19.88	19.63	19.88	31000
1995-06-16	19.63	19.75	19.63	19.63	36800
1995-06-19	19.75	19.88	19.75	19.88	27000
1995-06-20	19.75	19.88	19.75	19.88	42700
1995-06-21	19.88	20.13	19.88	20.00	44000
1995-06-22	20.00	20.25	20.00	20.25	31500
1995-06-23	20.13	20.38	20.13	20.25	19200
1995-06-26	20.25	20.25	20.13	20.13	39400
1995-06-27	20.00	20.25	20.00	20.00	35300
1995-06-28	20.00	20.00	19.88	19.88	32700
1995-06-29	19.88	20.00	19.88	20.00	17200
1995-06-30	20.00	20.13	20.00	20.13	26000
1995-07-03	20.00	20.13	20.00	20.13	2900
1995-07-05	20.13	20.25	20.13	20.13	48100
1995-07-06	20.13	20.25	20.13	20.25	21400
1995-07-07	20.13	20.38	20.13	20.13	31800
1995-07-10	20.13	20.25	20.13	20.25	19100
1995-07-11	20.13	20.25	20.00	20.00	28300
1995-07-12	20.00	20.13	20.00	20.13	28100
1995-07-13	20.00	20.13	20.00	20.00	52000
1995-07-14	20.00	20.00	19.75	19.75	33900
1995-07-17	19.75	20.00	19.75	20.00	31200
1995-07-18	19.88	20.00	19.88	20.00	31700
1995-07-19	19.88	19.88	19.63	19.63	40200
1995-07-20	19.63	19.88	19.63	19.75	18700
1995-07-21	19.75	20.00	19.75	19.75	31900
1995-07-24	19.75	20.00	19.75	19.88	16800
1995-07-25	20.00	20.13	19.88	20.13	29900
1995-07-26	20.00	20.25	20.00	20.00	34000
1995-07-27	20.00	20.25	20.00	20.25	108400
1995-07-28	20.13	20.25	20.13	20.13	31800
1995-07-31	20.13	20.25	20.13	20.25	28300
1995-08-01	20.25	20.38	20.25	20.25	49000
1995-08-02	20.38	20.38	20.25	20.25	13600
1995-08-03	20.25	20.38	20.25	20.25	18200
1995-08-04	20.25	20.38	20.25	20.25	27200
1995-08-07	20.25	20.25	20.25	20.25	27100
1995-08-08	20.25	20.38	20.25	20.25	12400
1995-08-09	20.25	20.25	20.13	20.13	30100
1995-08-10	20.13	20.25	20.13	20.13	17900
1995-08-11	20.13	20.25	20.13	20.13	31900
1995-08-14	20.25	20.38	20.25	20.25	36500
1995-08-15	20.38	20.63	20.25	20.63	93900
1995-08-16	20.63	20.75	20.38	20.75	43400
1995-08-17	20.75	20.88	20.63	20.63	48200
1995-08-18	20.63	21.00	20.63	20.75	61200
1995-08-21	20.88	21.00	20.75	20.75	25100
1995-08-22	20.63	21.00	20.50	20.88	35400
1995-08-23	20.88	21.00	20.75	20.88	25300
1995-08-24	20.75	20.75	20.50	20.50	27500
1995-08-25	20.50	20.75	20.50	20.50	29200
1995-08-28	20.50	20.63	20.25	20.63	39200
1995-08-29	20.50	20.63	20.38	20.50	23700
1995-08-30	20.38	20.63	20.38	20.63	29200
1995-08-31	20.63	20.63	20.50	20.63	29300
1995-09-01	20.63	20.75	20.63	20.63	21300
1995-09-05	20.63	20.75	20.63	20.75	18100
1995-09-06	20.63	20.88	20.63	20.75	27800
1995-09-07	20.88	20.88	20.75	20.75	57100
1995-09-08	20.75	20.88	20.63	20.88	28000
1995-09-11	20.88	21.13	20.75	20.88	43800
1995-09-12	21.00	21.00	20.75	21.00	47200
1995-09-13	21.00	21.13	21.00	21.00	27500
1995-09-14	21.00	21.25	21.00	21.13	73700
1995-09-15	21.13	21.38	21.13	21.25	22200
1995-09-18	21.13	21.13	21.00	21.00	24500
1995-09-19	21.13	21.13	21.00	21.13	13400
1995-09-20	21.13	21.25	21.13	21.13	21900
1995-09-21	21.25	21.25	21.00	21.13	27400
1995-09-22	21.00	21.00	20.88	20.88	20000
1995-09-25	21.00	21.13	20.88	21.13	22100
1995-09-26	21.00	21.13	20.88	20.88	70700
1995-09-27	20.88	21.00	20.38	20.63	64200
1995-09-28	20.63	20.88	20.63	20.75	33600
1995-09-29	20.75	20.88	20.75	20.88	40400
1995-10-02	20.88	21.00	20.88	20.88	45000
1995-10-03	20.88	21.00	20.88	21.00	28600
1995-10-04	21.00	21.00	20.75	20.75	25400
1995-10-05	21.00	21.00	20.88	21.00	16800
1995-10-06	20.88	21.00	20.88	20.88	25200
1995-10-09	21.00	21.00	20.75	20.75	46600
1995-10-10	20.88	20.88	20.38	20.63	55800
1995-10-11	20.63	20.63	20.38	20.50	32900
1995-10-12	20.63	20.63	20.50	20.63	17300
1995-10-13	20.63	20.88	20.63	20.75	42000
1995-10-16	20.88	21.13	20.88	21.00	33000
1995-10-17	21.00	21.13	21.00	21.00	17400
1995-10-18	21.00	21.00	20.75	20.88	47500
1995-10-19	20.88	21.00	20.75	20.88	28900
1995-10-20	20.88	21.13	20.88	21.00	29300
1995-10-23	21.00	21.13	20.88	20.88	31700
1995-10-24	21.00	21.13	20.88	21.13	14400
1995-10-25	21.00	21.00	20.75	21.00	28200
1995-10-26	21.00	21.00	20.63	20.75	39200
1995-10-27	20.88	21.00	20.88	20.88	12800
1995-10-30	21.00	21.13	20.88	21.13	13700
1995-10-31	21.13	21.13	21.00	21.00	20600
1995-11-01	21.00	21.13	20.88	21.13	27600
1995-11-02	21.13	21.25	21.00	21.25	58700
1995-11-03	21.38	21.63	21.38	21.50	52000
1995-11-06	21.75	21.75	21.50	21.50	26400
1995-11-07	21.63	21.63	21.50	21.63	23200
1995-11-08	21.63	21.88	21.50	21.75	33600
1995-11-09	19.38	19.50	19.13	19.38	237000
1995-11-10	19.50	19.50	19.25	19.38	29300
1995-11-13	19.50	19.63	19.38	19.38	44300
1995-11-14	19.38	19.50	19.38	19.50	20300
1995-11-15	19.38	19.50	19.38	19.50	35100
1995-11-16	19.38	19.50	19.38	19.38	37300
1995-11-17	19.38	19.63	19.38	19.63	192300
1995-11-20	19.38	19.75	19.38	19.63	25200
1995-11-21	19.63	19.75	19.50	19.63	24100
1995-11-22	19.50	19.75	19.50	19.63	36800
1995-11-24	19.63	19.88	19.63	19.75	30900
1995-11-27	19.75	19.88	19.75	19.88	53600
1995-11-28	19.75	19.88	19.75	19.88	38900
1995-11-29	19.88	20.00	19.88	20.00	33200
1995-11-30	20.00	20.13	20.00	20.00	11200
1995-12-01	20.00	20.13	20.00	20.00	12700
1995-12-04	20.00	20.25	20.00	20.13	18500
1995-12-05	20.13	20.25	20.13	20.13	69600
1995-12-06	20.13	20.50	20.13	20.25	201200
1995-12-07	20.25	20.38	20.25	20.25	242500
1995-12-08	20.25	20.38	20.25	20.38	209400
1995-12-11	20.25	20.50	20.25	20.25	252900
1995-12-12	20.25	20.38	20.25	20.25	146700
1995-12-13	20.38	20.38	20.25	20.25	43300
1995-12-14	20.25	20.63	20.25	20.38	48500
1995-12-15	20.50	20.50	20.25	20.25	15600
1995-12-18	20.50	20.50	20.25	20.25	48900
1995-12-19	20.13	20.13	20.00	20.00	22300
1995-12-20	20.25	20.25	20.13	20.13	72200
1995-12-21	20.50	20.50	20.13	20.13	19300
1995-12-22	20.13	20.38	20.13	20.13	38600
1995-12-26	20.25	20.25	20.13	20.25	37000
1995-12-27	20.25	20.38	20.13	20.13	33800
1995-12-28	20.13	20.25	20.13	20.13	22100
1995-12-29	20.13	20.25	20.00	20.00	58100
1996-01-02	20.00	20.25	20.00	20.25	31100
1996-01-03	20.38	20.38	20.25	20.38	38100
1996-01-04	20.38	20.50	20.00	20.00	77600
1996-01-05	20.00	20.38	20.00	20.25	58400
1996-01-08	20.13	20.38	20.13	20.25	17500
1996-01-09	20.13	20.25	20.13	20.13	33300
1996-01-10	20.13	20.13	19.88	20.00	29400
1996-01-11	19.88	20.00	19.88	20.00	54800
1996-01-12	20.00	20.00	19.75	19.88	27600
1996-01-15	19.88	20.00	19.75	20.00	11600
1996-01-16	19.88	20.00	19.88	20.00	24800
1996-01-17	19.88	19.88	19.75	19.75	25600
1996-01-18	19.63	19.75	19.50	19.63	124800
1996-01-19	19.63	19.75	19.50	19.75	52000
1996-01-22	19.63	19.75	19.63	19.75	37600
1996-01-23	19.63	19.75	19.63	19.75	16000
1996-01-24	19.75	19.75	19.50	19.75	42700
1996-01-25	19.75	19.75	19.63	19.75	23400
1996-01-26	19.63	19.75	19.63	19.75	40900
1996-01-29	19.63	19.88	19.63	19.75	56300
1996-01-30	19.88	20.00	19.88	20.00	40600
1996-01-31	20.00	20.00	19.88	20.00	55400
1996-02-01	20.13	20.13	20.00	20.13	27300
1996-02-02	20.13	20.25	20.00	20.00	47000
1996-02-05	20.00	20.25	20.00	20.13	21900
1996-02-06	20.25	20.38	20.13	20.25	19500
1996-02-07	20.38	20.38	20.25	20.25	23900
1996-02-08	20.25	20.38	20.25	20.38	28800
1996-02-09	20.50	20.50	20.38	20.50	26000
1996-02-12	20.50	20.63	20.38	20.63	33400
1996-02-13	20.63	20.63	20.50	20.50	33600
1996-02-14	20.50	20.63	20.50	20.50	36900
1996-02-15	20.50	20.63	20.50	20.50	12000
1996-02-16	20.63	20.63	20.38	20.50	51300
1996-02-20	20.38	20.50	20.25	20.25	83400
1996-02-21	20.25	20.50	20.25	20.50	69900
1996-02-22	20.50	20.88	20.50	20.88	16400
1996-02-23	21.00	21.13	20.75	21.00	45700
1996-02-26	21.13	21.13	20.63	20.63	46500
1996-02-27	20.75	20.75	20.50	20.50	39900
1996-02-28	20.50	20.63	20.50	20.50	24400
1996-02-29	20.50	20.63	20.50	20.50	11400
1996-03-01	20.50	20.88	20.50	20.88	34900
1996-03-04	20.75	21.13	20.75	21.13	19900
1996-03-05	21.13	21.13	21.00	21.00	17800
1996-03-06	21.13	21.25	21.13	21.13	20000
1996-03-07	21.25	21.38	21.13	21.13	19200
1996-03-08	21.13	21.13	20.63	20.75	54900
1996-03-11	20.63	21.00	20.63	20.88	107000
1996-03-12	20.88	21.00	20.63	20.88	33200
1996-03-13	20.88	21.13	20.88	21.13	16800
1996-03-14	21.25	21.38	21.13	21.25	19900
1996-03-15	21.25	21.38	21.25	21.38	17700
1996-03-18	21.38	21.50	21.38	21.50	26400
1996-03-19	21.50	21.63	21.50	21.63	19900
1996-03-20	21.50	21.63	21.50	21.50	13500
1996-03-21	21.50	21.63	21.50	21.63	19600
1996-03-22	21.50	21.75	21.50	21.75	14900
1996-03-25	21.63	21.75	21.63	21.75	18300
1996-03-26	21.75	21.75	21.63	21.75	17500
1996-03-27	21.63	21.75	21.63	21.63	21700
1996-03-28	21.75	21.75	21.50	21.50	45900
1996-03-29	21.63	21.75	21.63	21.63	8500
1996-04-01	21.63	21.75	21.63	21.75	14300
1996-04-02	21.75	21.88	21.63	21.75	28900
1996-04-03	21.63	21.75	21.50	21.63	32200
1996-04-04	21.50	21.75	21.50	21.75	8600
1996-04-08	21.50	21.50	21.00	21.13	20300
1996-04-09	21.25	21.38	21.25	21.38	19100
1996-04-10	21.38	21.38	21.25	21.25	25000
1996-04-11	21.13	21.25	21.00	21.00	23100
1996-04-12	21.25	21.25	21.00	21.25	17500
1996-04-15	21.38	21.38	21.13	21.38	40700
1996-04-16	21.38	21.50	21.38	21.50	12000
1996-04-17	21.38	21.50	21.38	21.38	18800
1996-04-18	21.50	21.63	21.50	21.63	9700
1996-04-19	21.50	21.75	21.50	21.75	24100
1996-04-22	21.75	21.88	21.63	21.75	14200
1996-04-23	21.75	21.88	21.75	21.75	13500
1996-04-24	21.75	21.88	21.75	21.75	19700
1996-04-25	21.88	21.88	21.75	21.75	18900
1996-04-26	21.75	21.88	21.63	21.88	4900
1996-04-29	21.75	21.88	21.63	21.75	14900
1996-04-30	21.75	21.75	21.50	21.50	24300
1996-05-01	21.63	21.88	21.63	21.88	5800
1996-05-02	21.63	21.63	21.50	21.50	26900
1996-05-03	21.50	21.75	21.50	21.50	41500
1996-05-06	21.63	21.75	21.50	21.63	15900
1996-05-07	21.63	21.63	21.38	21.50	17000
1996-05-08	21.38	21.38	21.13	21.38	20400
1996-05-09	21.38	21.50	21.13	21.13	11900
1996-05-10	21.38	21.50	21.25	21.25	18600
1996-05-13	21.50	21.75	21.50	21.50	29100
1996-05-14	21.88	21.88	21.63	21.63	30200
1996-05-15	21.75	22.00	21.75	21.88	18300
1996-05-16	22.00	22.25	21.88	22.25	28400
1996-05-17	22.13	22.38	22.13	22.25	14800
1996-05-20	22.25	22.50	22.25	22.38	16100
1996-05-21	22.38	22.63	22.38	22.38	18200
1996-05-22	22.50	22.50	22.38	22.38	12000
1996-05-23	22.25	22.63	22.25	22.63	21300
1996-05-24	22.38	22.63	22.38	22.63	13500
1996-05-28	22.63	22.75	22.25	22.25	13600
1996-05-29	22.38	22.38	22.13	22.13	36400
1996-05-30	22.13	22.38	22.00	22.25	27800
1996-05-31	22.38	22.50	22.13	22.25	42200
1996-06-03	22.13	22.38	22.00	22.38	31100
1996-06-04	22.25	22.50	22.13	22.38	18600
1996-06-05	22.38	22.63	22.38	22.63	18400
1996-06-06	22.50	22.50	22.25	22.38	127700
1996-06-07	22.00	22.25	22.00	22.25	18200
1996-06-10	22.25	22.38	22.25	22.25	10900
1996-06-11	22.38	22.63	22.38	22.38	28000
1996-06-12	22.50	22.50	22.38	22.38	16500
1996-06-13	22.50	22.50	22.38	22.38	11700
1996-06-14	22.38	22.63	22.38	22.50	9200
1996-06-17	22.63	22.63	22.25	22.25	23100
1996-06-18	22.25	22.38	22.25	22.25	15900
1996-06-19	22.38	22.38	22.25	22.25	6700
1996-06-20	22.38	22.50	22.38	22.38	3900
1996-06-21	22.38	22.50	22.25	22.38	16200
1996-06-24	22.38	22.50	22.38	22.50	10400
1996-06-25	22.63	22.63	22.38	22.50	15700
1996-06-26	22.38	22.38	22.13	22.25	31300
1996-06-27	22.25	22.38	22.00	22.00	22500
1996-06-28	22.13	22.25	22.00	22.00	27000
1996-07-01	22.00	22.25	22.00	22.13	22400
1996-07-02	22.25	22.38	22.13	22.13	14100
1996-07-03	22.13	22.25	22.13	22.25	1000
1996-07-05	22.25	22.25	22.13	22.13	10900
1996-07-08	22.13	22.25	22.00	22.00	23800
1996-07-09	22.00	22.13	21.88	22.00	12000
1996-07-10	22.13	22.13	22.00	22.00	7800
1996-07-11	22.00	22.00	21.50	21.50	56200
1996-07-12	21.50	21.50	21.38	21.38	14100
1996-07-15	21.38	21.50	20.25	20.25	74900
1996-07-16	20.50	20.50	20.00	20.25	69900
1996-07-17	20.50	20.75	20.50	20.63	24900
1996-07-18	20.63	20.88	20.50	20.75	18300
1996-07-19	20.88	20.88	20.63	20.63	24800
1996-07-22	20.63	20.88	20.63	20.88	21200
1996-07-23	20.88	21.00	20.50	20.50	16700
1996-07-24	20.38	20.50	20.25	20.25	19000
1996-07-25	20.38	20.75	20.38	20.75	6200
1996-07-26	20.63	20.88	20.63	20.63	13500
1996-07-29	20.75	20.75	20.50	20.50	13300
1996-07-30	20.63	20.75	20.63	20.63	18000
1996-07-31	20.63	20.88	20.63	20.75	6900
1996-08-01	20.75	21.38	20.75	21.25	28400
1996-08-02	21.38	21.50	21.25	21.50	5900
1996-08-05	21.25	21.63	21.25	21.38	9700
1996-08-06	21.38	21.63	21.38	21.63	10600
1996-08-07	21.75	21.75	21.50	21.63	19700
1996-08-08	21.75	21.75	21.63	21.63	8400
1996-08-09	21.63	21.63	21.63	21.63	2800
1996-08-12	21.63	21.75	21.63	21.75	20400
1996-08-13	21.75	21.75	21.63	21.63	23200
1996-08-14	21.75	21.75	21.63	21.75	11100
1996-08-15	21.63	21.75	21.63	21.63	14100
1996-08-16	21.63	21.88	21.63	21.88	15700
1996-08-19	21.88	22.00	21.75	22.00	15600
1996-08-20	22.13	22.25	22.00	22.13	28600
1996-08-21	22.00	22.25	22.00	22.13	8100
1996-08-22	22.13	22.38	22.13	22.25	16500
1996-08-23	22.13	22.38	22.13	22.25	7900
1996-08-26	22.25	22.38	22.25	22.38	5000
1996-08-27	22.38	22.38	22.25	22.25	7800
1996-08-28	22.25	22.50	22.25	22.25	22700
1996-08-29	22.25	22.38	22.13	22.13	15100
1996-08-30	22.13	22.13	22.00	22.00	8400
1996-09-03	22.00	22.13	21.80	21.88	25900
1996-09-04	22.00	22.13	22.00	22.13	7500
1996-09-05	22.00	22.13	22.00	22.13	9700
1996-09-06	22.00	22.38	22.00	22.38	14400
1996-09-09	22.25	22.50	22.25	22.38	10000
1996-09-10	22.50	22.50	22.38	22.38	15500
1996-09-11	22.38	22.63	22.38	22.63	13000
1996-09-12	22.50	22.75	22.50	22.75	14700
1996-09-13	22.75	22.75	22.63	22.75	24000
1996-09-16	22.63	23.00	22.63	22.88	25900
1996-09-17	22.88	23.13	22.88	22.88	14800
1996-09-18	23.00	23.00	22.75	22.75	10500
1996-09-19	22.75	22.88	22.75	22.88	10000
1996-09-20	22.88	22.88	22.75	22.88	10800
1996-09-23	22.75	22.88	22.75	22.75	21900
1996-09-24	22.75	22.88	22.75	22.75	7400
1996-09-25	22.75	22.88	22.75	22.88	6300
1996-09-26	22.88	22.88	22.75	22.88	7000
1996-09-27	22.75	22.88	22.75	22.75	12200
1996-09-30	22.75	22.88	22.75	22.88	17000
1996-10-01	22.88	22.88	22.75	22.88	9600
1996-10-02	22.88	23.00	22.88	22.88	21900
1996-10-03	23.13	23.13	23.00	23.00	5400
1996-10-04	23.00	23.25	23.00	23.25	7300
1996-10-07	23.13	23.25	23.00	23.13	14600
1996-10-08	23.00	23.13	22.88	23.00	14800
1996-10-09	23.00	23.13	22.88	23.00	11400
1996-10-10	23.00	23.00	22.88	23.00	8600
1996-10-11	23.00	23.00	22.88	22.88	10800
1996-10-14	22.88	23.00	22.88	23.00	11400
1996-10-15	23.00	23.00	22.88	22.88	25800
1996-10-16	22.88	23.38	22.88	23.38	22600
1996-10-17	23.50	23.50	23.38	23.38	4400
1996-10-18	23.38	23.38	23.13	23.13	15100
1996-10-21	23.38	23.38	22.88	23.13	154400
1996-10-22	23.13	23.25	23.13	23.13	15800
1996-10-23	23.13	23.25	22.88	22.88	17600
1996-10-24	22.88	23.00	22.88	22.88	10100
1996-10-25	23.00	23.00	22.88	22.88	2300
1996-10-28	22.75	23.00	22.75	22.88	5900
1996-10-29	22.88	23.00	22.88	23.00	12000
1996-10-30	23.00	23.00	22.88	23.00	62600
1996-10-31	23.00	23.00	23.00	23.00	4900
1996-11-01	23.00	23.13	23.00	23.13	6500
1996-11-04	23.00	23.13	23.00	23.13	5300
1996-11-05	23.13	23.25	23.00	23.13	15100
1996-11-06	23.25	23.50	23.25	23.50	20100
1996-11-07	23.50	23.50	23.38	23.50	33200
1996-11-08	23.63	23.63	23.38	23.63	35100
1996-11-11	23.50	23.63	23.38	23.63	31700
1996-11-12	23.63	23.63	23.38	23.63	61000
1996-11-13	21.25	21.38	21.00	21.13	39000
1996-11-14	21.13	21.25	21.00	21.13	31300
1996-11-15	21.13	21.25	21.13	21.25	10900
1996-11-18	21.13	21.38	21.13	21.25	19000
1996-11-19	21.25	21.38	21.25	21.25	14200
1996-11-20	21.25	21.38	21.13	21.13	29900
1996-11-21	21.13	21.25	21.13	21.13	23000
1996-11-22	21.25	21.25	21.13	21.13	35900
1996-11-25	21.13	21.38	21.13	21.38	19500
1996-11-26	21.25	21.50	21.13	21.13	30400
1996-11-27	21.25	21.25	21.13	21.25	17300
1996-11-29	21.13	21.25	21.13	21.25	4700
1996-12-02	21.25	21.38	21.25	21.25	13800
1996-12-03	21.38	21.50	21.38	21.50	15900
1996-12-04	21.38	21.38	21.25	21.38	7500
1996-12-05	21.25	21.38	21.13	21.13	12300
1996-12-06	20.75	20.75	20.38	20.63	34500
1996-12-09	20.88	21.13	20.88	21.13	49900
1996-12-10	21.00	21.25	21.00	21.00	20000
1996-12-11	20.88	21.13	20.88	21.13	50800
1996-12-12	21.00	21.13	20.88	20.88	25500
1996-12-13	20.88	21.00	20.88	20.88	10700
1996-12-16	20.88	21.00	20.88	20.88	23000
1996-12-17	20.88	20.88	20.63	20.75	20800
1996-12-18	20.75	20.88	20.63	20.75	6300
1996-12-19	20.88	21.00	20.88	21.00	19800
1996-12-20	21.38	21.38	21.13	21.38	33300
1996-12-23	21.25	21.38	21.13	21.13	19900
1996-12-24	21.13	21.50	21.13	21.38	28100
1996-12-26	21.25	21.50	21.25	21.38	14400
1996-12-27	21.25	21.25	21.13	21.13	25700
1996-12-30	21.13	21.25	21.13	21.13	21800
1996-12-31	21.25	21.25	21.00	21.00	41400
1997-01-02	20.88	21.00	20.63	20.75	42900
1997-01-03	20.75	21.00	20.75	21.00	27700
1997-01-06	21.25	21.38	21.00	21.38	30300
1997-01-07	21.25	21.25	21.13	21.25	16500
1997-01-08	21.38	21.38	21.25	21.25	25700
1997-01-09	21.25	21.50	21.25	21.50	30900
1997-01-10	21.25	21.38	21.13	21.38	39900
1997-01-13	21.38	21.38	21.25	21.25	23600
1997-01-14	21.25	21.63	21.25	21.50	25600
1997-01-15	21.50	21.63	21.38	21.50	13600
1997-01-16	21.38	21.63	21.38	21.63	17400
1997-01-17	21.50	21.75	21.50	21.75	20000
1997-01-20	21.63	21.75	21.63	21.63	19900
1997-01-21	21.63	21.75	21.50	21.63	33500
1997-01-22	21.63	21.75	21.50	21.63	35600
1997-01-23	21.38	21.50	21.25	21.25	38200
1997-01-24	21.25	21.38	21.13	21.25	28500
1997-01-27	21.25	21.38	21.13	21.25	27300
1997-01-28	21.25	21.50	21.25	21.38	41000
1997-01-29	21.50	21.50	21.38	21.50	31300
1997-01-30	21.50	21.63	21.50	21.63	19300
1997-01-31	21.63	21.75	21.63	21.75	13900
1997-02-03	21.75	21.75	21.63	21.75	13900
1997-02-04	21.75	21.75	21.63	21.75	18500
1997-02-05	21.88	21.88	21.63	21.63	22700
1997-02-06	21.63	21.75	21.38	21.50	10600
1997-02-07	21.63	21.75	21.50	21.63	25200
1997-02-10	21.63	21.75	21.63	21.63	15700
1997-02-11	21.63	21.75	21.63	21.63	11600
1997-02-12	21.75	21.88	21.63	21.75	41000
1997-02-13	21.63	21.75	21.63	21.75	72400
1997-02-14	21.63	21.75	21.63	21.75	109100
1997-02-18	21.75	21.88	21.63	21.75	35600
1997-02-19	21.75	21.88	21.63	21.75	25800
1997-02-20	21.75	21.88	21.63	21.63	34900
1997-02-21	21.63	21.75	21.63	21.75	14800
1997-02-24	21.75	21.88	21.75	21.75	15900
1997-02-25	21.75	22.00	21.75	22.00	27700
1997-02-26	22.00	22.13	21.75	21.88	45900
1997-02-27	22.00	22.00	21.88	22.00	22800
1997-02-28	22.00	22.00	21.75	21.75	22000
1997-03-03	21.88	22.00	21.88	21.88	22600
1997-03-04	21.88	22.00	21.88	21.88	28400
1997-03-05	22.00	22.00	21.88	22.00	7200
1997-03-06	22.13	22.13	22.00	22.00	14800
1997-03-07	22.13	22.13	22.00	22.13	16700
1997-03-10	22.13	22.50	22.13	22.25	27200
1997-03-11	22.25	22.50	22.25	22.25	33200
1997-03-12	22.25	22.38	22.25	22.25	17400
1997-03-13	22.25	22.38	22.13	22.25	32500
1997-03-14	22.38	22.50	22.00	22.13	87100
1997-03-17	22.13	22.13	21.75	21.75	25300
1997-03-18	21.75	22.00	21.75	21.75	33400
1997-03-19	21.75	21.88	21.50	21.50	20600
1997-03-20	21.50	21.75	21.50	21.63	23100
1997-03-21	21.63	21.75	21.63	21.63	13600
1997-03-24	21.75	21.75	21.63	21.63	9000
1997-03-25	21.75	21.75	21.50	21.63	9100
1997-03-26	21.63	21.88	21.63	21.63	19600
1997-03-27	21.63	21.75	21.25	21.25	37300
1997-03-31	21.25	21.38	21.13	21.38	28200
1997-04-01	21.25	21.38	21.25	21.25	5400
1997-04-02	21.38	21.38	20.88	20.88	18600
1997-04-03	20.88	20.88	20.63	20.75	13100
1997-04-04	20.88	21.00	20.75	20.88	23200
1997-04-07	20.88	21.00	20.88	20.88	20300
1997-04-08	21.00	21.00	20.88	21.00	5100
1997-04-09	21.00	21.13	21.00	21.00	15000
1997-04-10	21.00	21.13	20.88	20.88	11400
1997-04-11	21.00	21.00	20.50	20.50	48600
1997-04-14	20.63	20.63	20.38	20.63	53100
1997-04-15	20.88	21.00	20.75	21.00	15100
1997-04-16	21.00	21.25	20.75	21.25	26500
1997-04-17	21.13	21.38	21.13	21.25	13000
1997-04-18	21.25	21.38	21.25	21.38	37800
1997-04-21	21.50	21.50	21.38	21.38	8000
1997-04-22	21.25	21.38	21.25	21.25	15900
1997-04-23	21.25	21.38	21.13	21.25	4800
1997-04-24	21.25	21.38	21.13	21.25	28100
1997-04-25	21.25	21.25	21.13	21.13	21600
1997-04-28	21.13	21.13	20.75	20.75	30000
1997-04-29	20.75	21.25	20.75	21.25	26300
1997-04-30	21.00	21.25	21.00	21.25	14100
1997-05-01	21.25	21.38	21.13	21.25	7100
1997-05-02	21.25	21.63	21.25	21.50	24400
1997-05-05	21.50	21.75	21.50	21.75	11600
1997-05-06	21.75	21.88	21.75	21.75	26000
1997-05-07	21.88	21.88	21.63	21.63	25300
1997-05-08	21.63	21.75	21.63	21.75	20400
1997-05-09	21.75	21.75	21.63	21.63	12600
1997-05-12	21.63	21.88	21.63	21.88	24200
1997-05-13	21.88	21.88	21.75	21.75	23200
1997-05-14	21.88	22.13	21.88	22.00	12600
1997-05-15	22.00	22.00	21.88	22.00	40700
1997-05-16	22.00	22.13	22.00	22.00	20700
1997-05-19	22.13	22.13	21.88	22.13	23600
1997-05-20	22.00	22.38	22.00	22.00	32600
1997-05-21	22.13	22.38	22.13	22.25	10700
1997-05-22	22.25	22.38	22.25	22.25	10700
1997-05-23	22.25	22.50	22.25	22.50	9300
1997-05-27	22.50	22.50	22.25	22.38	26200
1997-05-28	22.38	22.38	22.25	22.25	16800
1997-05-29	22.25	22.38	22.25	22.38	8900
1997-05-30	22.13	22.25	22.00	22.25	25400
1997-06-02	22.38	22.50	22.25	22.25	15800
1997-06-03	22.38	22.50	22.25	22.38	28700
1997-06-04	22.38	22.38	22.25	22.38	17300
1997-06-05	22.38	22.50	22.38	22.50	80400
1997-06-06	22.38	22.63	22.38	22.63	40600
1997-06-09	22.63	22.88	22.63	22.88	39900
1997-06-10	22.75	23.13	22.75	22.88	50000
1997-06-11	23.00	23.13	22.88	23.13	24900
1997-06-12	23.25	23.38	23.25	23.25	33800
1997-06-13	23.38	23.75	23.38	23.63	31000
1997-06-16	23.63	23.75	23.63	23.63	15300
1997-06-17	23.63	23.75	23.50	23.63	43600
1997-06-18	23.50	23.63	23.50	23.63	22200
1997-06-19	23.63	23.63	23.50	23.63	14700
1997-06-20	23.50	23.75	23.50	23.63	141300
1997-06-23	23.75	23.88	23.63	23.75	39700
1997-06-24	23.75	23.94	23.75	23.94	8600
1997-06-25	23.88	24.13	23.88	23.88	24300
1997-06-26	23.88	24.25	23.88	24.13	13200
1997-06-27	24.25	24.50	24.25	24.50	30300
1997-06-30	24.38	24.44	24.38	24.38	8900
1997-07-01	24.38	24.63	24.38	24.38	19100
1997-07-02	24.38	24.50	24.38	24.50	14200
1997-07-03	24.50	24.69	24.50	24.69	16400
1997-07-07	24.69	24.81	24.69	24.69	28200
1997-07-08	24.69	24.81	24.69	24.75	10300
1997-07-09	24.75	25.25	24.69	24.81	50000
1997-07-10	24.69	24.75	24.56	24.69	48800
1997-07-11	24.69	24.75	24.69	24.69	7300
1997-07-14	24.81	24.81	24.75	24.75	15900
1997-07-15	24.88	24.88	24.75	24.88	23200
1997-07-16	24.81	24.94	24.81	24.88	24400
1997-07-17	24.94	24.94	24.81	24.81	57100
1997-07-18	24.81	24.81	24.63	24.69	19900
1997-07-21	24.69	24.69	24.56	24.56	18600
1997-07-22	24.56	24.81	24.50	24.75	30800
1997-07-23	24.75	25.00	24.75	24.88	34700
1997-07-24	24.75	24.81	24.56	24.75	23800
1997-07-25	24.75	24.88	24.63	24.75	17300
1997-07-28	24.75	24.94	24.75	24.94	22100
1997-07-29	24.81	24.94	24.75	24.81	10500
1997-07-30	24.88	25.06	24.88	25.00	35800
1997-07-31	25.00	25.13	24.81	25.13	24800
1997-08-01	25.13	25.25	25.13	25.19	6300
1997-08-04	25.13	25.31	25.13	25.19	17000
1997-08-05	25.31	25.31	25.19	25.25	5400
1997-08-06	25.25	25.38	25.25	25.38	13100
1997-08-07	25.38	25.50	25.38	25.44	15400
1997-08-08	25.19	25.19	24.38	24.56	35500
1997-08-11	24.75	24.75	24.56	24.69	35400
1997-08-12	24.69	25.00	24.69	24.75	34300
1997-08-13	24.75	24.81	24.63	24.75	28400
1997-08-14	24.75	24.75	24.63	24.63	27400
1997-08-15	24.63	24.63	24.00	24.25	20400
1997-08-18	24.25	24.38	24.19	24.38	16000
1997-08-19	24.38	24.56	24.38	24.50	18000
1997-08-20	24.50	24.81	24.50	24.81	10000
1997-08-21	24.81	25.00	24.81	24.94	19400
1997-08-22	24.75	24.81	24.56	24.63	25600
1997-08-25	24.75	25.06	24.75	25.00	11100
1997-08-26	25.00	25.38	24.88	25.00	13300
1997-08-27	24.94	25.00	24.94	25.00	12400
1997-08-28	25.00	25.13	25.00	25.13	9600
1997-08-29	25.00	25.13	25.00	25.06	21600
1997-09-02	25.06	25.56	25.06	25.50	20400
1997-09-03	25.50	25.63	25.50	25.56	11000
1997-09-04	25.56	25.69	25.56	25.63	6300
1997-09-05	25.63	26.00	25.63	25.75	21000
1997-09-08	25.75	25.94	25.75	25.94	9700
1997-09-09	26.00	26.06	26.00	26.00	21600
1997-09-10	26.00	26.50	26.00	26.19	7600
1997-09-11	26.00	26.06	25.94	25.94	14500
1997-09-12	25.94	26.13	25.94	26.06	13800
1997-09-15	26.06	26.38	26.06	26.19	24900
1997-09-16	26.25	26.56	26.25	26.50	7200
1997-09-17	26.63	26.63	26.50	26.63	10500
1997-09-18	26.63	26.88	26.63	26.81	10200
1997-09-19	26.94	27.13	26.94	26.94	11800
1997-09-22	26.94	27.13	26.94	27.13	7300
1997-09-23	27.00	27.56	27.00	27.50	13800
1997-09-24	27.38	27.50	27.19	27.38	19100
1997-09-25	27.25	27.50	27.25	27.44	30900
1997-09-26	27.38	27.50	27.38	27.50	7300
1997-09-29	27.38	27.50	27.38	27.50	22300
1997-09-30	27.50	27.56	27.50	27.56	3900
1997-10-01	27.56	27.63	27.50	27.50	4900
1997-10-02	27.50	27.50	27.50	27.50	3600
1997-10-03	27.63	27.88	27.63	27.81	20600
1997-10-06	28.00	28.13	27.81	27.88	14200
1997-10-07	27.88	28.00	27.75	27.94	20800
1997-10-08	27.94	28.13	27.94	28.06	3200
1997-10-09	28.06	28.19	28.00	28.00	8200
1997-10-10	28.00	28.06	27.75	27.75	10900
1997-10-13	27.75	28.00	27.75	28.00	5700
1997-10-14	28.00	28.00	27.63	27.88	7300
1997-10-15	27.63	27.88	27.63	27.69	9000
1997-10-16	27.69	27.94	27.25	27.63	24200
1997-10-17	27.63	27.63	26.75	27.00	41100
1997-10-20	27.00	27.25	27.00	27.13	19500
1997-10-21	27.13	27.38	27.13	27.38	18300
1997-10-22	27.38	27.38	27.25	27.38	6900
1997-10-23	27.13	27.13	26.75	26.88	17900
1997-10-24	27.13	27.13	26.81	26.88	10000
1997-10-27	26.88	26.88	25.25	25.25	23900
1997-10-28	24.88	25.94	24.69	25.94	27800
1997-10-29	26.06	26.38	26.00	26.38	19400
1997-10-30	26.25	26.44	26.25	26.25	16600
1997-10-31	26.50	26.56	26.38	26.38	21600
1997-11-03	26.69	26.75	26.44	26.63	13200
1997-11-04	26.56	26.75	26.50	26.63	11200
1997-11-05	26.56	27.06	26.56	27.06	14000
1997-11-06	27.31	27.38	27.13	27.25	25300
1997-11-07	27.00	27.25	26.88	27.06	17400
1997-11-10	27.81	28.19	27.50	27.56	24200
1997-11-11	27.56	27.69	27.25	27.44	31600
1997-11-12	24.44	24.81	23.63	23.88	38600
1997-11-13	24.38	24.50	23.88	24.13	26300
1997-11-14	24.13	24.38	24.13	24.25	27800
1997-11-17	24.38	24.56	24.31	24.50	15500
1997-11-18	24.50	24.63	24.50	24.63	14400
1997-11-19	24.75	24.88	24.63	24.88	12900
1997-11-20	24.88	25.00	24.88	25.00	14400
1997-11-21	25.00	25.38	25.00	25.13	8600
1997-11-24	24.94	25.13	24.56	24.75	19200
1997-11-25	24.81	24.94	24.69	24.94	6400
1997-11-26	24.94	24.94	24.88	24.94	4600
1997-11-28	24.88	24.88	24.88	24.88	800
1997-12-01	25.00	25.25	24.94	25.00	4400
1997-12-02	25.00	25.25	25.00	25.13	5300
1997-12-03	25.13	25.13	25.00	25.13	6700
1997-12-04	25.13	25.31	25.13	25.19	4700
1997-12-05	25.25	25.44	25.19	25.44	12500
1997-12-08	25.44	25.75	25.38	25.56	18900
1997-12-09	25.56	25.63	25.44	25.50	11900
1997-12-10	25.38	25.69	25.31	25.50	11300
1997-12-11	25.50	25.75	25.31	25.63	20800
1997-12-12	25.63	25.94	25.50	25.88	14400
1997-12-15	25.75	25.88	25.63	25.81	17500
1997-12-16	25.50	25.75	25.25	25.38	28200
1997-12-17	25.38	25.50	25.38	25.38	4300
1997-12-18	25.38	25.50	25.00	25.00	12200
1997-12-19	24.88	25.00	24.38	24.94	11900
1997-12-22	24.94	25.63	24.94	25.00	45300
1997-12-23	25.25	25.56	25.25	25.56	21700
1997-12-24	25.31	25.56	25.19	25.44	11100
1997-12-26	25.63	25.63	25.25	25.25	11300
1997-12-29	25.25	25.50	25.13	25.38	13800
1997-12-30	25.38	25.75	25.38	25.75	13100
1997-12-31	26.50	26.50	26.19	26.19	26100
1998-01-02	26.25	26.25	25.56	26.13	36500
1998-01-05	26.00	26.25	25.88	26.00	20600
1998-01-06	26.06	26.19	26.00	26.13	12900
1998-01-07	25.94	26.06	25.50	25.56	30600
1998-01-08	25.81	25.81	25.25	25.56	43800
1998-01-09	25.56	25.81	25.50	25.56	33000
1998-01-12	25.31	25.31	24.50	25.00	26800
1998-01-13	25.25	25.38	25.06	25.25	14400
1998-01-14	25.44	25.50	25.25	25.44	6700
1998-01-15	25.44	25.44	25.25	25.25	7400
1998-01-16	25.31	25.75	25.25	25.25	21400
1998-01-20	25.31	25.63	25.31	25.50	39400
1998-01-21	25.38	25.44	25.25	25.31	16000
1998-01-22	25.13	25.31	25.13	25.31	18400
1998-01-23	25.19	25.38	25.19	25.25	26600
1998-01-26	25.25	25.25	25.13	25.13	16500
1998-01-27	25.19	25.38	25.13	25.25	6000
1998-01-28	25.25	25.63	25.25	25.44	36800
1998-01-29	25.38	25.63	25.38	25.50	14900
1998-01-30	25.63	25.81	25.31	25.31	22700
1998-02-02	25.69	25.94	25.50	25.75	15500
1998-02-03	25.75	25.88	25.63	25.88	11400
1998-02-04	25.75	25.88	25.75	25.75	13800
1998-02-05	25.88	25.88	25.75	25.81	22500
1998-02-06	26.00	26.19	26.00	26.13	27500
1998-02-09	26.25	26.63	26.13	26.25	30300
1998-02-10	26.50	26.63	26.31	26.63	18700
1998-02-11	26.88	26.88	26.63	26.63	15100
1998-02-12	26.63	26.75	26.63	26.63	15600
1998-02-13	26.69	26.81	26.63	26.63	5000
1998-02-17	26.81	27.00	26.75	27.00	10200
1998-02-18	26.88	27.13	26.88	27.00	6800
1998-02-19	27.00	27.19	27.00	27.00	7900
1998-02-20	26.88	27.13	26.88	27.00	10100
1998-02-23	26.94	27.06	26.88	26.88	14400
1998-02-24	26.94	27.13	26.88	27.00	9700
1998-02-25	27.00	27.19	27.00	27.13	8600
1998-02-26	27.06	27.13	27.06	27.13	13900
1998-02-27	27.31	27.50	27.00	27.06	31600
1998-03-02	27.13	27.63	27.13	27.38	12100
1998-03-03	27.50	27.50	27.44	27.44	5400
1998-03-04	27.50	27.88	27.44	27.50	19300
1998-03-05	27.38	27.38	27.25	27.31	11200
1998-03-06	27.56	27.69	27.31	27.50	12300
1998-03-09	27.69	28.00	27.56	27.88	7400
1998-03-10	27.81	28.13	27.81	28.13	17400
1998-03-11	28.19	28.38	28.13	28.31	23400
1998-03-12	28.19	28.19	28.13	28.19	7700
1998-03-13	28.06	28.38	28.06	28.38	19300
1998-03-16	28.19	28.44	28.13	28.25	23200
1998-03-17	28.25	28.38	28.25	28.38	13600
1998-03-18	28.31	28.38	28.31	28.38	10600
1998-03-19	28.31	28.50	28.31	28.44	9800
1998-03-20	28.44	28.81	28.44	28.75	50100
1998-03-23	28.69	28.75	28.50	28.63	11200
1998-03-24	28.75	29.00	28.63	29.00	15200
1998-03-25	29.13	29.19	28.75	28.81	20500
1998-03-26	28.81	28.88	28.75	28.75	12700
1998-03-27	28.75	29.25	28.75	29.25	22100
1998-03-30	29.13	29.19	29.00	29.06	9800
1998-03-31	29.06	29.25	29.06	29.19	10800
1998-04-01	29.13	29.31	28.94	28.94	26700
1998-04-02	29.00	29.38	29.00	29.06	12600
1998-04-03	29.00	29.38	28.88	29.38	16900
1998-04-06	29.31	29.44	29.25	29.38	15200
1998-04-07	29.25	29.63	29.25	29.50	15400
1998-04-08	29.38	29.44	29.06	29.06	8800
1998-04-09	28.81	29.31	28.81	29.25	20000
1998-04-13	29.19	29.25	28.88	29.19	17400
1998-04-14	29.19	29.25	29.06	29.25	27200
1998-04-15	29.25	29.50	29.25	29.38	33200
1998-04-16	29.25	29.50	29.13	29.50	11300
1998-04-17	29.50	29.50	29.38	29.50	6600
1998-04-20	29.50	29.63	29.50	29.56	21400
1998-04-21	29.56	29.94	29.56	29.63	10800
1998-04-22	29.88	29.88	29.63	29.69	10700
1998-04-23	29.69	29.94	29.69	29.94	11300
1998-04-24	29.94	29.94	29.75	29.75	27800
1998-04-27	29.69	29.69	29.44	29.63	28900
1998-04-28	29.50	29.63	29.31	29.38	31500
1998-04-29	29.38	29.56	29.38	29.44	10400
1998-04-30	29.44	29.50	29.31	29.31	28200
1998-05-01	29.31	29.38	29.25	29.38	20300
1998-05-04	29.38	29.63	29.38	29.50	13100
1998-05-05	29.38	29.50	29.13	29.13	28000
1998-05-06	29.38	29.38	28.81	28.81	16200
1998-05-07	28.94	29.00	28.88	28.88	10500
1998-05-08	28.88	29.38	28.88	29.31	10400
1998-05-11	29.31	29.69	29.31	29.56	21200
1998-05-12	29.56	29.75	29.44	29.44	26800
1998-05-13	29.44	29.75	29.44	29.75	10100
1998-05-14	29.50	29.50	29.44	29.50	6800
1998-05-15	29.50	29.50	29.31	29.31	10400
1998-05-18	29.19	29.38	29.19	29.19	2100
1998-05-19	29.38	29.56	29.31	29.38	3200
1998-05-20	29.50	29.63	29.38	29.63	7500
1998-05-21	29.63	29.63	29.44	29.44	7600
1998-05-22	29.50	29.63	29.31	29.38	10400
1998-05-26	29.44	29.75	29.25	29.25	25600
1998-05-27	29.31	29.31	29.00	29.00	6900
1998-05-28	29.06	29.31	29.00	29.13	46100
1998-05-29	29.31	29.31	28.94	28.94	12300
1998-06-01	28.94	29.25	28.94	29.06	33700
1998-06-02	29.19	29.25	29.19	29.25	19900
1998-06-03	29.19	29.25	29.13	29.13	12900
1998-06-04	29.06	29.19	28.94	29.13	15800
1998-06-05	29.13	29.44	29.13	29.38	6900
1998-06-08	29.38	29.56	29.38	29.56	13400
1998-06-09	29.56	29.63	29.56	29.63	9500
1998-06-10	29.63	29.63	29.50	29.63	7100
1998-06-11	29.44	29.63	29.13	29.19	25900
1998-06-12	29.19	29.25	28.81	29.19	14300
1998-06-15	29.00	29.25	29.00	29.00	10800
1998-06-16	29.06	29.38	29.06	29.19	5900
1998-06-17	29.00	29.38	29.00	29.31	20300
1998-06-18	29.25	29.44	29.25	29.31	10000
1998-06-19	29.31	29.56	29.25	29.25	6400
1998-06-22	29.25	29.31	29.19	29.25	10700
1998-06-23	29.38	29.56	29.38	29.50	5300
1998-06-24	29.56	29.75	29.50	29.75	14300
1998-06-25	29.69	29.94	29.69	29.81	19800
1998-06-26	29.88	30.31	29.88	30.13	11500
1998-06-29	30.19	30.38	30.13	30.25	14600
1998-06-30	30.31	30.44	30.31	30.44	11400
1998-07-01	30.44	30.69	30.44	30.50	18200
1998-07-02	30.44	30.88	30.44	30.88	14700
1998-07-06	30.88	31.00	30.75	30.94	9000
1998-07-07	30.81	30.94	30.81	30.94	8600
1998-07-08	30.69	31.00	30.69	31.00	22400
1998-07-09	31.00	31.06	30.63	30.63	12900
1998-07-10	30.75	30.94	30.50	30.50	14500
1998-07-13	30.75	31.13	30.75	31.00	8700
1998-07-14	30.94	31.50	30.94	31.38	16200
1998-07-15	31.31	31.56	31.13	31.25	19300
1998-07-16	31.19	31.38	31.06	31.25	7800
1998-07-17	31.25	31.44	31.25	31.31	8800
1998-07-20	31.31	31.56	31.31	31.50	17100
1998-07-21	31.38	31.63	31.25	31.56	20400
1998-07-22	31.56	32.00	31.56	31.56	18700
1998-07-23	31.56	31.88	31.56	31.56	7500
1998-07-24	31.50	31.75	31.50	31.50	11500
1998-07-27	31.50	31.56	31.50	31.56	8200
1998-07-28	31.75	31.94	31.56	31.69	22900
1998-07-29	31.69	31.69	31.50	31.69	4400
1998-07-30	31.88	31.88	31.56	31.69	12300
1998-07-31	31.63	31.63	31.56	31.56	3900
1998-08-03	31.56	31.56	31.50	31.50	12200
1998-08-04	31.50	31.56	30.25	30.25	30800
1998-08-05	30.19	30.25	29.88	30.06	34500
1998-08-06	30.06	30.63	30.06	30.50	7000
1998-08-07	30.88	31.00	30.75	30.75	5200
1998-08-10	30.69	30.94	30.63	30.94	18600
1998-08-11	30.63	30.63	29.81	30.38	18400
1998-08-12	30.13	30.94	30.13	30.50	11200
1998-08-13	30.25	30.44	30.13	30.38	61800
1998-08-14	30.13	30.75	30.00	30.00	12700
1998-08-17	30.00	30.25	30.00	30.25	9100
1998-08-18	30.13	30.44	30.13	30.44	6000
1998-08-19	30.38	30.44	30.31	30.31	10700
1998-08-20	30.38	30.69	30.31	30.31	6900
1998-08-21	30.31	30.31	29.56	29.56	32500
1998-08-24	29.81	29.81	29.06	29.25	20600
1998-08-25	29.25	29.63	29.13	29.50	12300
1998-08-26	29.25	29.81	29.13	29.63	8200
1998-08-27	29.44	29.56	29.06	29.25	14200
1998-08-28	29.25	29.56	29.00	29.06	24100
1998-08-31	29.00	29.00	26.88	27.50	68000
1998-09-01	27.50	28.00	27.25	28.00	32800
1998-09-02	28.00	28.00	27.75	27.88	22900
1998-09-03	27.88	28.00	27.81	27.88	29100
1998-09-04	27.88	27.94	27.81	27.81	7800
1998-09-08	28.00	28.25	27.88	28.25	36400
1998-09-09	28.38	28.50	28.25	28.50	20000
1998-09-10	28.19	28.19	27.75	27.81	13100
1998-09-11	27.75	27.94	27.50	27.75	7400
1998-09-14	28.13	28.38	28.00	28.38	6000
1998-09-15	28.38	28.75	28.38	28.56	5600
1998-09-16	28.50	28.69	28.50	28.69	18100
1998-09-17	28.50	28.63	28.19	28.50	8900
1998-09-18	28.44	28.56	28.25	28.56	7600
1998-09-21	28.25	28.31	28.06	28.25	11100
1998-09-22	28.50	28.69	28.50	28.50	5500
1998-09-23	28.69	29.00	28.69	29.00	16900
1998-09-24	29.13	29.13	29.00	29.00	6500
1998-09-25	28.81	29.13	28.81	29.00	13400
1998-09-28	29.25	29.38	29.25	29.38	5900
1998-09-29	29.31	29.44	29.25	29.31	9500
1998-09-30	29.06	29.19	29.00	29.00	14400
1998-10-01	29.00	29.00	28.25	28.31	11200
1998-10-02	28.13	28.31	28.06	28.25	8900
1998-10-05	28.06	28.13	27.63	27.63	30000
1998-10-06	27.75	28.00	27.50	27.94	19900
1998-10-07	27.75	27.75	27.50	27.69	3300
1998-10-08	27.56	27.56	27.00	27.00	9700
1998-10-09	27.13	27.13	27.06	27.13	13700
1998-10-12	27.25	27.81	27.25	27.75	10300
1998-10-13	27.63	27.63	27.19	27.38	5100
1998-10-14	27.13	27.56	27.06	27.50	5500
1998-10-15	27.63	28.38	27.63	28.38	10200
1998-10-16	28.69	29.00	28.69	29.00	17000
1998-10-19	28.81	29.00	28.81	29.00	16400
1998-10-20	29.31	29.69	29.25	29.25	19100
1998-10-21	29.44	29.56	29.31	29.44	18700
1998-10-22	29.56	30.00	29.44	29.63	46300
1998-10-23	29.75	30.00	29.50	29.50	24000
1998-10-26	29.63	30.00	29.63	29.75	2100
1998-10-27	29.81	29.88	29.56	29.56	15200
1998-10-28	29.56	30.25	29.56	30.06	16300
1998-10-29	30.06	30.50	30.06	30.44	6700
1998-10-30	30.75	30.94	30.38	30.38	13600
1998-11-02	30.63	31.38	30.63	31.00	23900
1998-11-03	31.06	31.94	31.00	31.94	29600
1998-11-04	31.88	32.25	31.88	32.00	11400
1998-11-05	31.88	32.44	31.88	32.25	12000
1998-11-06	32.50	32.81	32.13	32.81	10600
1998-11-09	32.75	32.88	32.75	32.88	31000
1998-11-10	32.69	32.81	32.69	32.75	39800
1998-11-11	32.63	32.75	32.31	32.50	14100
1998-11-12	29.25	31.19	29.00	29.25	40000
1998-11-13	29.25	29.44	29.19	29.25	10600
1998-11-16	29.00	29.81	29.00	29.19	29500
1998-11-17	29.06	29.25	29.00	29.00	12700
1998-11-18	29.25	29.25	29.00	29.25	8300
1998-11-19	29.31	29.38	29.25	29.38	7100
1998-11-20	29.25	29.50	29.25	29.44	56300
1998-11-23	29.38	30.19	29.38	30.19	28300
1998-11-24	30.19	30.31	29.56	30.00	20500
1998-11-25	29.88	30.31	29.88	30.25	7200
1998-11-27	30.25	30.75	30.13	30.75	5700
1998-11-30	30.75	30.75	30.31	30.31	4300
1998-12-01	30.13	30.13	29.88	30.06	13500
1998-12-02	29.81	29.81	29.38	29.38	8200
1998-12-03	29.38	29.50	28.69	29.00	24800
1998-12-04	29.00	29.75	29.00	29.75	36200
1998-12-07	29.88	30.06	29.75	30.06	15100
1998-12-08	29.81	30.06	29.69	29.75	14900
1998-12-09	29.63	30.06	29.56	29.81	4600
1998-12-10	29.69	29.81	29.63	29.63	4500
1998-12-11	29.56	30.00	29.56	29.69	10100
1998-12-14	29.69	29.81	29.56	29.56	3200
1998-12-15	29.75	29.75	29.50	29.63	15100
1998-12-16	29.56	29.94	29.56	29.56	10000
1998-12-17	29.75	30.13	29.69	29.75	10100
1998-12-18	29.56	29.81	29.56	29.75	15200
1998-12-21	29.75	30.75	29.75	30.25	24600
1998-12-22	30.25	31.13	30.25	30.31	28100
1998-12-23	30.38	30.44	30.25	30.31	16500
1998-12-24	30.38	30.50	30.31	30.31	17100
1998-12-28	30.31	30.44	30.25	30.38	15800
1998-12-29	30.38	30.75	30.31	30.31	14900
1998-12-30	30.38	30.75	30.25	30.44	13300
1998-12-31	30.31	30.50	30.31	30.44	13800
1999-01-04	30.50	31.63	30.50	31.00	34200
1999-01-05	31.06	32.19	31.06	31.75	11300
1999-01-06	32.00	32.19	31.31	31.63	18500
1999-01-07	31.38	31.75	31.06	31.56	69000
1999-01-08	31.56	31.88	31.50	31.50	13100
1999-01-11	31.75	32.00	31.31	31.38	142700
1999-01-12	31.31	31.75	31.31	31.38	11300
1999-01-13	31.19	32.00	31.00	31.19	24000
1999-01-14	31.44	31.50	31.06	31.06	24000
1999-01-15	31.06	31.94	31.06	31.44	9100
1999-01-19	31.69	31.88	31.31	31.44	20200
1999-01-20	31.44	32.50	31.44	31.69	14400
1999-01-21	30.31	31.25	30.19	31.25	19800
1999-01-22	31.13	31.13	30.63	31.00	10400
1999-01-25	31.00	31.00	30.75	30.88	18300
1999-01-26	30.75	31.00	30.69	30.81	19600
1999-01-27	30.81	30.94	30.38	30.38	12500
1999-01-28	30.50	31.00	30.50	30.81	10700
1999-01-29	30.81	30.94	30.69	30.81	14000
1999-02-01	30.81	31.25	30.81	30.88	20700
1999-02-02	31.00	31.13	30.69	30.69	23300
1999-02-03	30.75	31.25	30.63	31.06	11300
1999-02-04	31.25	31.25	30.94	31.00	11900
1999-02-05	30.75	31.13	30.75	31.00	18600
1999-02-08	31.25	31.31	31.00	31.00	8800
1999-02-09	30.75	31.00	30.75	30.88	12600
1999-02-10	30.69	30.75	30.63	30.63	14900
1999-02-11	30.63	30.88	30.63	30.69	7300
1999-02-12	30.75	30.75	30.25	30.31	17700
1999-02-16	30.38	30.75	30.38	30.75	9000
1999-02-17	30.75	31.00	30.63	30.69	11300
1999-02-18	30.69	31.00	30.56	31.00	22400
1999-02-19	30.88	31.19	30.63	30.63	10800
1999-02-22	30.88	31.50	30.75	31.00	29300
1999-02-23	31.25	31.50	31.06	31.25	18500
1999-02-24	31.25	31.44	31.06	31.13	13100
1999-02-25	31.31	31.31	30.94	30.94	18800
1999-02-26	30.88	31.06	30.75	30.81	10200
1999-03-01	31.00	31.00	30.63	30.75	14300
1999-03-02	30.75	31.19	30.69	31.00	12800
1999-03-03	31.00	31.00	30.69	30.75	6100
1999-03-04	30.88	31.00	30.75	31.00	12300
1999-03-05	31.00	31.50	31.00	31.38	16600
1999-03-08	31.63	32.00	31.56	31.88	33200
1999-03-09	32.13	32.50	32.06	32.06	12100
1999-03-10	32.31	32.50	32.13	32.44	12500
1999-03-11	32.25	32.50	32.19	32.31	17700
1999-03-12	32.19	32.56	32.06	32.13	9700
1999-03-15	32.31	32.31	32.00	32.19	7600
1999-03-16	32.44	32.44	32.00	32.06	12300
1999-03-17	32.06	32.19	32.00	32.06	7400
1999-03-18	32.06	32.19	32.00	32.13	5500
1999-03-19	32.06	32.38	31.63	31.63	14500
1999-03-22	31.88	32.25	31.69	31.88	13100
1999-03-23	31.88	32.00	31.25	31.25	13900
1999-03-24	31.31	31.50	31.06	31.06	13200
1999-03-25	31.31	31.50	31.19	31.44	10800
1999-03-26	31.25	31.50	31.00	31.38	12200
1999-03-29	31.19	31.94	31.19	31.75	18400
1999-03-30	31.50	31.75	31.38	31.75	18900
1999-03-31	31.38	31.69	31.25	31.56	13000
1999-04-01	31.44	31.44	31.19	31.25	11900
1999-04-05	31.25	31.75	31.25	31.31	20200
1999-04-06	31.06	31.69	31.06	31.63	13700
1999-04-07	31.44	31.63	31.31	31.63	12400
1999-04-08	31.38	31.88	31.25	31.50	17900
1999-04-09	31.50	31.81	31.44	31.75	15300
1999-04-12	31.31	31.81	31.25	31.75	11800
1999-04-13	32.00	32.13	31.69	31.75	40600
1999-04-14	32.00	32.06	31.63	31.75	9600
1999-04-15	31.88	32.25	31.75	32.06	10800
1999-04-16	32.06	32.38	31.75	31.81	14000
1999-04-19	31.75	32.31	31.38	31.44	22800
1999-04-20	31.44	31.50	31.19	31.19	11300
1999-04-21	31.38	31.88	31.31	31.50	19400
1999-04-22	31.75	31.88	31.69	31.88	21500
1999-04-23	31.75	32.31	31.75	32.13	33000
1999-04-26	32.19	32.19	32.00	32.06	13100
1999-04-27	32.13	32.19	32.00	32.19	11100
1999-04-28	32.06	32.25	32.00	32.00	13600
1999-04-29	32.06	32.19	32.00	32.19	5200
1999-04-30	31.94	32.25	31.88	32.19	20100
1999-05-03	32.19	32.19	31.88	32.00	15400
1999-05-04	32.00	32.00	31.94	31.94	7600
1999-05-05	31.94	32.19	31.94	32.13	15300
1999-05-06	32.13	32.25	32.00	32.19	22000
1999-05-07	32.00	32.19	32.00	32.00	5800
1999-05-10	32.00	32.25	32.00	32.06	19800
1999-05-11	32.06	32.25	32.06	32.19	13400
1999-05-12	32.13	32.38	32.13	32.19	29000
1999-05-13	32.25	32.56	32.25	32.38	22600
1999-05-14	32.19	32.50	32.00	32.06	15600
1999-05-17	32.06	32.06	31.88	31.94	6500
1999-05-18	32.06	32.56	32.00	32.00	16300
1999-05-19	32.13	32.38	32.00	32.00	24100
1999-05-20	31.94	32.31	31.94	32.25	6600
1999-05-21	32.00	32.19	32.00	32.00	6400
1999-05-24	32.00	32.25	32.00	32.00	11200
1999-05-25	32.00	32.06	31.81	31.94	4500
1999-05-26	31.88	31.88	31.25	31.50	5900
1999-05-27	31.31	31.63	31.31	31.63	14900
1999-05-28	31.38	31.94	31.25	31.25	12100
1999-06-01	31.38	31.50	31.25	31.38	26200
1999-06-02	31.38	31.44	30.88	30.88	11500
1999-06-03	31.13	31.31	31.00	31.06	12600
1999-06-04	31.38	31.81	31.38	31.44	12400
1999-06-07	31.69	32.00	31.50	31.69	6900
1999-06-08	31.69	32.00	31.69	31.81	80400
1999-06-09	31.88	32.00	31.69	31.75	7900
1999-06-10	32.00	32.00	31.63	31.63	33800
1999-06-11	31.75	31.75	31.50	31.50	12100
1999-06-14	31.63	31.69	31.56	31.63	4000
1999-06-15	31.81	31.94	31.63	31.63	10800
1999-06-16	31.69	32.00	31.63	32.00	16900
1999-06-17	31.75	32.00	31.69	31.94	16900
1999-06-18	31.69	32.00	31.69	31.75	9000
1999-06-21	31.81	31.94	31.69	31.81	5000
1999-06-22	31.75	32.81	31.69	32.50	18600
1999-06-23	32.63	32.63	31.94	31.94	12700
1999-06-24	31.63	31.63	31.63	31.63	9400
1999-06-25	31.81	32.00	31.75	31.75	6100
1999-06-28	31.94	32.06	31.81	31.94	8100
1999-06-29	32.19	32.19	32.13	32.19	5300
1999-06-30	32.06	33.00	32.06	32.75	8900
1999-07-01	32.88	33.00	32.63	33.00	19100
1999-07-02	32.75	32.75	32.50	32.69	2700
1999-07-06	32.88	33.06	32.75	32.81	10800
1999-07-07	32.75	33.13	32.69	33.06	7800
1999-07-08	32.81	33.00	32.63	32.88	10200
1999-07-09	32.88	33.25	32.88	33.13	2800
1999-07-12	33.00	33.00	32.88	32.94	13800
1999-07-13	32.94	33.25	32.75	32.75	17000
1999-07-14	32.56	33.13	32.38	32.88	19400
1999-07-15	32.88	33.13	32.63	33.00	2300
1999-07-16	33.00	33.00	32.56	32.63	6500
1999-07-19	33.00	33.13	33.00	33.06	3100
1999-07-20	33.13	33.38	33.00	33.13	13800
1999-07-21	33.00	33.13	33.00	33.06	6300
1999-07-22	33.06	33.19	33.00	33.13	9000
1999-07-23	33.00	33.13	33.00	33.06	11400
1999-07-26	33.00	33.19	32.81	32.81	19100
1999-07-27	32.88	33.13	32.81	32.94	25600
1999-07-28	32.81	33.00	32.75	33.00	6300
1999-07-29	32.88	33.00	32.56	32.56	14800
1999-07-30	32.69	32.94	32.38	32.44	13800
1999-08-02	32.31	32.69	32.25	32.56	14000
1999-08-03	32.75	32.88	32.63	32.69	3700
1999-08-04	32.69	32.81	32.63	32.63	3100
1999-08-05	32.50	32.75	32.38	32.56	9900
1999-08-06	32.56	32.56	32.38	32.44	6800
1999-08-09	32.38	32.44	32.19	32.19	6500
1999-08-10	32.19	32.25	31.88	32.25	11500
1999-08-11	32.13	32.13	32.00	32.06	5900
1999-08-12	32.00	32.38	32.00	32.25	3900
1999-08-13	32.25	32.50	32.25	32.44	14700
1999-08-16	32.63	32.94	32.50	32.69	15000
1999-08-17	32.94	32.94	32.25	32.56	18300
1999-08-18	32.88	33.00	32.50	32.50	21100
1999-08-19	32.50	32.50	32.06	32.44	12100
1999-08-20	32.00	32.63	32.00	32.63	18400
1999-08-23	32.50	33.50	32.50	33.50	21100
1999-08-24	33.44	33.44	33.13	33.31	6700
1999-08-25	33.69	35.00	33.00	35.00	36700
1999-08-26	34.50	34.50	33.38	33.81	26000
1999-08-27	33.81	34.00	33.50	33.75	4900
1999-08-30	33.31	33.38	33.25	33.38	9900
1999-08-31	33.31	33.44	33.00	33.31	14000
1999-09-01	33.25	33.50	33.25	33.38	11700
1999-09-02	33.19	33.25	32.94	32.94	11700
1999-09-03	33.00	33.44	33.00	33.44	9500
1999-09-07	33.19	33.44	33.19	33.38	3300
1999-09-08	33.38	33.44	33.19	33.44	11000
1999-09-09	33.44	33.50	33.25	33.44	13900
1999-09-10	33.50	33.69	33.19	33.19	10700
1999-09-13	33.25	33.25	32.81	33.00	25900
1999-09-14	33.06	33.50	32.88	33.50	21700
1999-09-15	33.50	33.75	33.06	33.38	17200
1999-09-16	33.38	33.44	33.31	33.44	12100
1999-09-17	33.44	33.88	33.38	33.50	11800
1999-09-20	33.63	33.81	33.63	33.81	15100
1999-09-21	33.81	33.81	33.56	33.69	16400
1999-09-22	33.69	33.69	33.56	33.69	15900
1999-09-23	33.69	33.94	33.69	33.94	11400
1999-09-24	33.88	33.88	33.44	33.69	21000
1999-09-27	33.63	33.63	33.13	33.44	15200
1999-09-28	33.19	33.25	32.63	32.75	21900
1999-09-29	32.75	32.75	32.31	32.31	10300
1999-09-30	32.19	32.75	32.13	32.56	18300
1999-10-01	32.38	32.94	32.38	32.56	17500
1999-10-04	32.69	32.88	32.69	32.75	23200
1999-10-05	32.75	33.25	32.75	33.06	11300
1999-10-06	33.06	33.50	32.94	33.50	15000
1999-10-07	33.50	34.00	33.38	33.63	7800
1999-10-08	33.56	33.81	33.56	33.69	5500
1999-10-11	33.56	34.19	33.56	33.88	9100
1999-10-12	34.00	34.19	33.88	34.00	4500
1999-10-13	34.19	34.19	33.81	33.81	12400
1999-10-14	33.88	34.00	33.44	33.75	10000
1999-10-15	33.63	33.63	33.25	33.44	15500
1999-10-18	33.44	33.44	32.56	32.56	22200
1999-10-19	32.75	33.00	32.63	32.81	8800
1999-10-20	32.88	33.06	32.88	33.06	8700
1999-10-21	32.94	33.00	32.81	32.94	8700
1999-10-22	33.00	33.38	33.00	33.38	12600
1999-10-25	33.31	33.38	32.81	32.81	13900
1999-10-26	33.00	33.38	33.00	33.38	4800
1999-10-27	33.38	33.50	33.38	33.44	4700
1999-10-28	33.50	33.88	33.50	33.81	17000
1999-10-29	33.88	34.56	33.88	34.25	18000
1999-11-01	34.38	34.63	34.19	34.50	23300
1999-11-02	34.50	34.88	34.50	34.75	11500
1999-11-03	35.00	35.56	35.00	35.38	18700
1999-11-04	35.63	36.13	35.63	35.63	23400
1999-11-05	35.75	36.00	35.56	35.63	11400
1999-11-08	35.88	36.38	35.88	36.38	19400
1999-11-09	36.13	36.50	36.13	36.50	9000
1999-11-10	33.81	33.94	33.19	33.50	45800
1999-11-11	33.50	33.75	33.38	33.69	601200
1999-11-12	33.69	33.94	33.56	33.94	24200
1999-11-15	33.94	34.06	33.81	34.00	27400
1999-11-16	34.00	34.13	33.81	33.94	17900
1999-11-17	33.94	34.31	33.94	34.06	13600
1999-11-18	34.06	34.13	34.00	34.06	8600
1999-11-19	34.06	34.19	34.00	34.00	24500
1999-11-22	34.13	34.38	34.13	34.19	56500
1999-11-23	34.38	34.38	34.00	34.06	22600
1999-11-24	34.00	34.00	34.00	34.00	1700
1999-11-26	34.00	34.00	34.00	34.00	200
1999-11-29	34.13	34.13	33.81	34.13	29400
1999-11-30	34.13	34.13	34.00	34.13	8800
1999-12-01	34.00	34.13	33.94	34.13	8200
1999-12-02	34.19	34.25	34.06	34.06	4400
1999-12-03	34.25	34.63	34.25	34.50	16400
1999-12-06	34.56	35.00	34.56	35.00	11200
1999-12-07	35.25	35.25	34.88	34.88	7700
1999-12-08	34.94	35.00	34.63	34.63	7800
1999-12-09	34.50	35.13	34.25	34.31	21600
1999-12-10	34.50	34.56	34.38	34.56	3600
1999-12-13	34.38	34.50	34.38	34.44	4300
1999-12-14	34.44	34.81	34.31	34.31	378000
1999-12-15	34.31	34.56	34.00	34.00	11300
1999-12-16	34.06	34.25	33.75	33.75	12900
1999-12-17	34.00	34.88	34.00	34.81	36600
1999-12-20	34.81	35.94	34.81	35.75	32100
1999-12-21	36.19	36.19	35.94	35.94	32600
1999-12-22	36.00	36.19	35.75	35.75	34400
1999-12-23	35.38	36.00	35.38	35.75	57400
1999-12-27	35.63	36.63	35.63	36.38	25400
1999-12-28	36.63	37.00	36.50	36.81	15300
1999-12-29	36.81	36.81	36.56	36.75	17400
1999-12-30	36.75	37.06	36.75	37.00	9900
1999-12-31	37.00	37.19	37.00	37.19	4400
2000-01-03	37.25	38.31	37.25	37.63	24800
2000-01-04	37.44	37.50	37.13	37.19	26400
2000-01-05	37.00	37.00	36.25	36.63	17800
2000-01-06	36.50	36.50	36.00	36.31	169200
2000-01-07	36.44	36.75	36.31	36.44	13600
2000-01-10	36.63	37.88	36.63	37.56	26500
2000-01-11	37.81	38.50	37.81	38.00	28400
2000-01-12	37.88	37.88	37.50	37.50	10800
2000-01-13	37.44	37.75	37.38	37.38	14400
2000-01-14	37.81	38.81	37.75	38.81	28700
2000-01-18	39.00	39.25	38.50	39.13	22600
2000-01-19	39.00	39.50	38.88	39.38	18000
2000-01-20	37.25	37.56	37.25	37.38	18700
2000-01-21	37.38	37.75	37.38	37.50	19000
2000-01-24	37.75	38.31	37.44	37.56	20600
2000-01-25	37.75	37.75	36.69	37.06	12600
2000-01-26	36.88	37.00	36.81	37.00	10800
2000-01-27	37.13	37.25	36.25	37.00	10700
2000-01-28	36.94	36.94	36.19	36.19	4100
2000-01-31	36.19	36.19	35.63	35.75	5400
2000-02-01	36.00	36.31	35.63	35.63	7200
2000-02-02	35.81	36.19	35.75	35.94	18700
2000-02-03	36.00	36.63	36.00	36.50	11600
2000-02-04	36.75	37.00	36.63	36.81	15500
2000-02-07	37.06	37.19	36.94	37.00	15400
2000-02-08	36.94	37.25	36.81	36.88	17100
2000-02-09	37.06	37.25	36.75	36.75	9500
2000-02-10	36.88	37.25	36.88	37.06	8200
2000-02-11	37.06	37.06	36.56	36.56	11800
2000-02-14	36.81	37.19	36.81	36.94	11400
2000-02-15	37.13	37.13	36.50	36.63	19800
2000-02-16	36.69	36.75	36.56	36.56	12100
2000-02-17	36.56	37.00	36.56	36.81	19800
2000-02-18	37.00	37.19	36.56	36.94	20500
2000-02-22	36.88	37.13	36.81	37.13	13100
2000-02-23	37.13	37.44	36.88	37.00	13300
2000-02-24	37.00	37.25	36.94	37.13	4600
2000-02-25	37.00	37.13	36.88	37.00	8200
2000-02-28	37.00	37.00	36.69	36.75	9900
2000-02-29	36.75	37.00	36.75	37.00	19800
2000-03-01	37.25	37.25	37.00	37.00	15800
2000-03-02	37.25	37.44	37.13	37.31	29000
2000-03-03	37.31	37.31	37.00	37.13	23400
2000-03-06	37.13	37.25	37.06	37.25	16900
2000-03-07	37.69	37.69	37.13	37.13	21900
2000-03-08	37.25	38.19	37.00	38.19	46200
2000-03-09	37.94	37.94	37.38	37.63	37800
2000-03-10	37.63	38.25	37.63	38.25	24600
2000-03-13	38.00	38.50	37.88	38.06	29100
2000-03-14	38.06	38.31	38.06	38.25	15800
2000-03-15	38.25	38.25	37.63	37.69	13900
2000-03-16	37.56	38.38	37.56	38.31	43800
2000-03-17	38.25	38.94	38.25	38.75	30700
2000-03-20	38.75	39.38	38.75	39.00	19000
2000-03-21	39.13	40.00	39.13	39.94	23600
2000-03-22	39.88	40.00	39.50	39.94	16400
2000-03-23	39.94	40.69	39.94	40.63	31400
2000-03-24	40.75	40.75	40.38	40.38	37400
2000-03-27	40.38	40.88	40.38	40.50	30100
2000-03-28	40.50	40.75	40.38	40.38	26700
2000-03-29	40.13	40.44	40.00	40.00	11000
2000-03-30	40.06	40.06	39.81	39.94	16900
2000-03-31	39.88	39.88	39.00	39.38	23400
2000-04-03	39.50	39.69	39.38	39.69	12700
2000-04-04	39.69	39.69	38.69	38.81	10800
2000-04-05	39.00	39.13	38.75	38.94	13700
2000-04-06	39.13	39.63	39.13	39.19	27500
2000-04-07	39.25	40.00	39.25	40.00	30300
2000-04-10	40.25	40.50	40.25	40.38	22500
2000-04-11	40.38	40.38	39.63	39.88	7600
2000-04-12	39.75	39.94	39.63	39.63	9400
2000-04-13	39.63	39.63	38.56	38.75	20300
2000-04-14	38.75	38.75	36.75	36.75	26200
2000-04-17	36.88	36.88	36.13	36.75	17900
2000-04-18	37.00	37.50	36.75	37.25	13500
2000-04-19	37.94	37.94	37.75	37.81	10400
2000-04-20	37.75	37.88	37.38	37.56	17400
2000-04-24	37.56	37.56	37.19	37.31	5600
2000-04-25	37.13	37.94	37.13	37.75	17900
2000-04-26	37.88	37.94	37.63	37.88	10700
2000-04-27	37.63	38.00	37.50	37.88	20400
2000-04-28	37.88	38.13	37.63	37.94	20200
2000-05-01	38.00	38.19	38.00	38.13	6900
2000-05-02	37.94	38.63	37.94	38.25	15900
2000-05-03	38.38	38.38	37.69	37.69	18800
2000-05-04	37.63	37.81	37.50	37.50	27500
2000-05-05	37.50	37.81	37.50	37.63	8500
2000-05-08	37.69	38.25	37.63	38.19	25700
2000-05-09	38.06	38.25	37.88	38.13	12800
2000-05-10	38.06	38.06	37.56	37.81	7600
2000-05-11	37.94	37.94	37.81	37.81	6800
2000-05-12	37.81	37.81	37.50	37.50	12100
2000-05-15	37.50	37.75	37.25	37.56	29300
2000-05-16	37.75	38.13	37.63	37.94	11800
2000-05-17	37.75	37.88	37.75	37.88	9200
2000-05-18	37.81	38.13	37.56	37.75	10800
2000-05-19	37.88	37.88	37.50	37.50	7100
2000-05-22	37.38	37.44	37.13	37.13	7200
2000-05-23	37.25	37.25	36.88	37.13	5300
2000-05-24	36.88	37.13	36.63	36.81	22300
2000-05-25	37.00	37.19	36.75	36.81	8500
2000-05-26	36.75	36.94	36.56	36.56	11400
2000-05-30	36.75	37.13	36.69	37.13	5500
2000-05-31	37.25	37.25	37.13	37.25	7200
2000-06-01	37.25	37.63	37.13	37.44	3700
2000-06-02	37.88	38.38	37.75	38.06	15700
2000-06-05	38.00	38.50	38.00	38.25	14700
2000-06-06	38.25	38.44	38.13	38.31	29500
2000-06-07	38.25	38.63	38.25	38.38	14200
2000-06-08	38.13	38.25	38.00	38.00	13000
2000-06-09	38.00	38.44	38.00	38.25	22300
2000-06-12	38.44	38.63	38.38	38.50	18300
2000-06-13	38.38	38.94	38.25	38.94	7300
2000-06-14	38.81	39.25	38.81	39.13	17700
2000-06-15	39.13	39.50	39.00	39.38	16700
2000-06-16	39.50	39.63	39.13	39.25	19700
2000-06-19	39.25	39.25	38.88	39.13	6900
2000-06-20	39.06	39.38	38.69	39.31	11600
2000-06-21	39.38	39.38	38.88	38.94	5000
2000-06-22	38.75	38.75	38.44	38.50	17400
2000-06-23	38.50	38.75	38.50	38.75	5000
2000-06-26	39.00	39.06	38.81	38.88	5200
2000-06-27	38.88	39.00	38.81	38.94	3600
2000-06-28	39.06	39.13	38.94	39.00	5800
2000-06-29	38.75	39.25	38.63	39.06	13100
2000-06-30	39.00	39.31	38.94	39.19	10900
2000-07-03	39.25	39.38	39.25	39.38	800
2000-07-05	39.13	39.50	39.13	39.38	9200
2000-07-06	39.25	39.56	39.19	39.56	6400
2000-07-07	39.44	39.56	39.31	39.50	4800
2000-07-10	39.50	39.88	39.38	39.63	5900
2000-07-11	39.63	40.06	39.63	40.00	31000
2000-07-12	40.00	40.13	39.88	40.13	6900
2000-07-13	40.25	40.56	39.94	39.94	8000
2000-07-14	39.94	40.38	39.88	40.38	10600
2000-07-17	40.19	40.75	40.13	40.44	11800
2000-07-18	40.56	40.56	40.25	40.25	5900
2000-07-19	40.31	40.56	40.25	40.56	5000
2000-07-20	40.38	40.69	40.31	40.50	15200
2000-07-21	40.63	40.69	39.75	39.75	19900
2000-07-24	39.94	40.00	39.25	39.56	11900
2000-07-25	39.50	39.69	39.38	39.50	22600
2000-07-26	39.69	39.75	39.56	39.69	5500
2000-07-27	39.56	39.88	39.56	39.88	9800
2000-07-28	39.75	39.94	39.44	39.44	22300
2000-07-31	39.31	39.44	38.88	39.44	13600
2000-08-01	39.31	39.75	39.31	39.44	5800
2000-08-02	39.56	39.75	39.50	39.69	4800
2000-08-03	39.75	39.81	39.38	39.81	8600
2000-08-04	39.81	39.94	39.56	39.94	8200
2000-08-07	39.88	40.38	39.81	40.13	14200
2000-08-08	40.06	40.63	40.06	40.38	7900
2000-08-09	40.56	40.81	40.25	40.38	14500
2000-08-10	40.25	40.50	40.13	40.25	11700
2000-08-11	40.50	40.63	40.50	40.50	4200
2000-08-14	40.63	40.63	40.25	40.44	253200
2000-08-15	40.44	40.44	40.19	40.38	5000
2000-08-16	40.38	40.50	39.94	40.00	10300
2000-08-17	39.88	40.38	39.75	40.13	11900
2000-08-18	40.25	40.31	40.06	40.31	3800
2000-08-21	40.44	40.44	40.00	40.00	11700
2000-08-22	40.00	40.25	39.75	40.25	30700
2000-08-23	40.19	40.19	40.06	40.06	11200
2000-08-24	40.19	40.38	40.13	40.19	11800
2000-08-25	40.25	40.31	39.94	40.19	86200
2000-08-28	40.44	40.69	40.44	40.63	20900
2000-08-29	40.63	40.69	40.38	40.56	14200
2000-08-30	40.38	40.50	40.13	40.44	8200
2000-08-31	40.19	40.75	40.19	40.75	46400
2000-09-01	40.75	40.88	40.69	40.88	2900
2000-09-05	40.94	40.94	40.63	40.88	7200
2000-09-06	40.63	41.50	40.63	41.31	27500
2000-09-07	41.38	41.38	41.06	41.13	6500
2000-09-08	41.19	41.19	41.06	41.19	17500
2000-09-11	41.13	41.38	41.13	41.31	28600
2000-09-12	41.44	41.50	41.38	41.38	14300
2000-09-13	41.44	41.63	41.44	41.50	4300
2000-09-14	41.63	41.75	41.50	41.75	7200
2000-09-15	41.69	41.69	41.56	41.63	8300
2000-09-18	41.56	41.56	41.06	41.06	12000
2000-09-19	40.81	41.25	40.81	40.94	14600
2000-09-20	41.06	41.06	40.63	40.69	15500
2000-09-21	40.69	40.94	40.69	40.81	173700
2000-09-22	40.69	41.13	40.56	41.06	9800
2000-09-25	41.06	41.44	41.06	41.25	11000
2000-09-26	41.50	41.75	41.44	41.50	17900
2000-09-27	41.25	41.25	41.06	41.13	9300
2000-09-28	41.06	41.50	41.00	41.50	22000
2000-09-29	41.75	42.13	41.56	41.81	13400
2000-10-02	41.56	42.00	41.56	41.69	7400
2000-10-03	41.63	42.25	41.63	41.88	9200
2000-10-04	41.63	41.75	41.38	41.56	36600
2000-10-05	41.75	41.75	41.63	41.75	4300
2000-10-06	41.63	41.69	40.75	41.13	16400
2000-10-09	41.00	41.25	40.63	41.00	17400
2000-10-10	40.75	41.25	40.63	40.63	15100
2000-10-11	40.75	40.88	40.63	40.88	3400
2000-10-12	40.75	40.88	39.75	40.06	17800
2000-10-13	40.13	40.13	39.75	39.94	15300
2000-10-16	39.94	39.94	38.88	39.06	35800
2000-10-17	39.31	39.38	39.00	39.19	12100
2000-10-18	38.94	38.94	38.38	38.88	23200
2000-10-19	39.00	39.44	39.00	39.44	21100
2000-10-20	39.69	40.13	39.63	40.00	38500
2000-10-23	39.81	40.38	39.81	40.13	24500
2000-10-24	40.38	40.75	40.38	40.44	28000
2000-10-25	40.44	40.56	40.06	40.13	21000
2000-10-26	40.19	40.38	40.00	40.31	20400
2000-10-27	40.50	40.94	40.38	40.94	11700
2000-10-30	40.56	41.25	40.56	41.13	19800
2000-10-31	41.31	41.63	41.00	41.56	28000
2000-11-01	41.69	42.25	41.56	42.13	63400
2000-11-02	42.25	42.63	42.25	42.63	14700
2000-11-03	42.88	43.38	42.63	43.13	28500
2000-11-06	43.25	43.94	42.75	43.50	68900
2000-11-07	43.75	44.00	43.56	43.75	52100
2000-11-08	44.00	44.38	43.94	44.00	34900
2000-11-09	37.81	37.88	37.38	37.56	54400
2000-11-10	37.56	37.56	37.06	37.13	19800
2000-11-13	37.13	37.19	36.88	37.00	26100
2000-11-14	37.00	37.44	36.94	37.38	15900
2000-11-15	37.38	37.56	37.38	37.38	18400
2000-11-16	37.38	37.38	37.13	37.13	13200
2000-11-17	37.19	37.25	37.00	37.00	6800
2000-11-20	36.88	36.94	36.25	36.69	19500
2000-11-21	36.50	36.56	36.06	36.50	11900
2000-11-22	36.38	36.63	36.25	36.38	9900
2000-11-24	36.25	36.75	36.25	36.63	8200
2000-11-27	36.75	37.25	36.75	37.25	15400
2000-11-28	36.88	37.06	36.81	36.81	15500
2000-11-29	37.00	37.06	36.88	36.94	7000
2000-11-30	36.75	36.75	36.13	36.31	11100
2000-12-01	36.25	36.56	36.25	36.56	12200
2000-12-04	36.44	36.56	36.19	36.25	16300
2000-12-05	36.25	37.19	36.25	37.00	23700
2000-12-06	37.06	37.56	37.06	37.25	10900
2000-12-07	37.38	37.50	36.50	36.50	32900
2000-12-08	36.75	37.56	36.63	37.25	39300
2000-12-11	37.44	38.00	37.31	38.00	11700
2000-12-12	37.75	38.00	37.13	37.19	22000
2000-12-13	37.25	37.56	37.13	37.19	16400
2000-12-14	37.38	37.50	37.25	37.25	15200
2000-12-15	37.38	37.56	36.88	37.44	6700
2000-12-18	36.94	37.00	36.63	36.69	15800
2000-12-19	36.63	37.38	36.63	37.00	8200
2000-12-20	36.75	36.88	36.00	36.31	20600
2000-12-21	36.94	36.94	35.13	36.13	56700
2000-12-22	35.56	36.63	35.56	36.25	15900
2000-12-26	36.50	36.88	35.94	36.13	25400
2000-12-27	35.88	36.88	35.88	36.31	34100
2000-12-28	36.50	36.81	36.00	36.63	51400
2000-12-29	36.88	36.88	35.88	36.00	34300
2001-01-02	36.50	36.88	36.00	36.38	46100
2001-01-03	36.63	37.63	36.25	37.63	36900
2001-01-04	37.44	38.00	37.06	37.88	21500
2001-01-05	37.50	37.81	36.88	37.00	15500
2001-01-08	37.00	37.88	36.81	36.81	17500
2001-01-09	36.94	37.50	36.88	37.31	20600
2001-01-10	37.31	37.50	36.50	37.44	23600
2001-01-11	36.31	37.88	36.31	37.31	47300
2001-01-12	37.56	37.88	36.94	37.38	12100
2001-01-16	37.13	37.50	36.81	37.19	20700
2001-01-17	37.50	38.19	37.44	37.75	56100
2001-01-18	38.38	38.75	38.00	38.25	23000
2001-01-19	38.75	38.94	38.25	38.56	51200
2001-01-22	38.44	38.56	38.13	38.50	39000
2001-01-23	38.56	39.38	38.44	39.19	34500
2001-01-24	38.94	39.38	38.50	39.38	16800
2001-01-25	36.75	37.44	36.75	37.38	23300
2001-01-26	37.56	37.94	36.00	37.13	85700
2001-01-29	36.76	37.10	36.75	37.09	18700
2001-01-30	37.34	37.50	36.87	37.05	27000
2001-01-31	37.35	37.50	37.05	37.44	10300
2001-02-01	37.10	37.50	36.80	37.21	6600
2001-02-02	37.21	37.45	36.75	36.84	18000
2001-02-05	36.76	37.50	36.76	37.20	8100
2001-02-06	37.45	37.50	37.20	37.49	5400
2001-02-07	37.48	37.48	36.75	36.80	15700
2001-02-08	37.00	37.40	36.80	37.09	13700
2001-02-09	36.90	37.40	36.00	36.45	19100
2001-02-12	36.70	37.15	36.40	37.15	11800
2001-02-13	36.90	37.40	36.90	37.30	7900
2001-02-14	37.30	37.31	36.91	37.23	19000
2001-02-15	36.98	37.44	36.98	37.15	24900
2001-02-16	37.25	37.25	36.50	37.17	38400
2001-02-20	37.45	37.45	36.60	37.00	23300
2001-02-21	37.00	37.01	36.63	36.63	9400
2001-02-22	36.10	36.25	36.01	36.01	14500
2001-02-23	35.70	36.00	35.25	35.90	23800
2001-02-26	35.90	36.00	35.87	35.93	9400
2001-02-27	36.20	36.60	36.02	36.50	23400
2001-02-28	36.50	36.50	35.75	36.03	9900
2001-03-01	36.28	36.34	35.80	36.07	14500
2001-03-02	36.12	36.20	35.63	35.81	10800
2001-03-05	36.50	36.50	35.85	36.15	11000
2001-03-06	36.40	37.00	36.20	36.95	23500
2001-03-07	36.99	36.99	36.30	36.52	21000
2001-03-08	36.70	37.10	36.60	37.00	27500
2001-03-09	37.00	37.00	36.50	36.75	20600
2001-03-12	37.00	37.00	36.15	36.15	19100
2001-03-13	36.15	36.45	35.90	36.40	13500
2001-03-14	36.40	36.40	35.40	35.42	26800
2001-03-15	35.67	38.50	34.90	35.00	121600
2001-03-16	35.25	35.45	34.25	34.33	55200
2001-03-19	34.23	34.45	33.60	34.42	26300
2001-03-20	34.00	34.40	34.00	34.08	14700
2001-03-21	34.10	34.20	33.60	33.60	34800
2001-03-22	33.50	33.60	31.70	32.01	53200
2001-03-23	32.50	33.10	32.25	33.00	21900
2001-03-26	33.25	33.90	33.25	33.55	18600
2001-03-27	33.30	34.40	33.26	34.22	43200
2001-03-28	33.97	34.00	33.75	33.76	8400
2001-03-29	33.90	34.00	33.55	33.55	10200
2001-03-30	33.80	34.25	33.71	34.00	12500
2001-04-02	33.86	34.05	33.50	33.80	12600
2001-04-03	34.00	34.00	33.00	33.05	19100
2001-04-04	33.10	33.20	32.60	32.60	20800
2001-04-05	32.81	33.50	32.81	33.40	21800
2001-04-06	33.40	33.40	32.45	32.45	24700
2001-04-09	32.80	33.25	32.50	32.50	20400
2001-04-10	32.61	33.70	32.61	33.50	20900
2001-04-11	33.50	34.25	33.50	33.95	32900
2001-04-12	33.70	34.75	33.60	34.60	17800
2001-04-16	34.40	34.85	33.70	33.90	21000
2001-04-17	33.10	33.98	33.10	33.70	28600
2001-04-18	33.95	35.60	33.90	35.20	28300
2001-04-19	35.11	35.98	35.11	35.60	26600
2001-04-20	35.55	35.90	35.25	35.59	13200
2001-04-23	35.65	35.65	35.00	35.30	9300
2001-04-24	35.10	35.63	35.10	35.45	12500
2001-04-25	35.56	35.56	35.01	35.45	11000
2001-04-26	35.55	35.64	35.30	35.59	11100
2001-04-27	35.34	36.06	35.34	35.99	5300
2001-04-30	35.84	36.14	35.81	36.09	21100
2001-05-01	36.13	36.39	36.02	36.23	24900
2001-05-02	36.38	36.49	35.90	36.04	34800
2001-05-03	35.92	36.00	35.82	35.91	12000
2001-05-04	35.86	36.00	35.78	36.00	15400
2001-05-07	36.00	36.17	35.78	36.09	10500
2001-05-08	35.95	36.25	35.80	36.09	17500
2001-05-09	36.15	36.35	36.01	36.35	14200
2001-05-10	36.45	37.13	36.45	36.99	31900
2001-05-11	36.94	36.97	36.49	36.64	19700
2001-05-14	36.70	36.95	36.57	36.87	6200
2001-05-15	36.77	36.85	36.70	36.74	12500
2001-05-16	36.50	36.90	36.35	36.90	35500
2001-05-17	37.00	37.10	36.65	36.80	22100
2001-05-18	36.85	36.90	36.50	36.90	10700
2001-05-21	36.84	37.60	36.84	37.35	14300
2001-05-22	37.60	39.70	37.50	38.52	55300
2001-05-23	38.30	38.45	38.25	38.37	37100
2001-05-24	38.37	38.90	38.30	38.48	27600
2001-05-25	38.40	38.55	38.36	38.55	17500
2001-05-29	38.50	38.60	38.50	38.60	4700
2001-05-30	38.60	38.60	38.10	38.20	34400
2001-05-31	38.20	38.65	38.20	38.55	18800
2001-06-01	38.54	38.55	38.40	38.55	7500
2001-06-04	38.45	38.48	37.75	37.85	41600
2001-06-05	37.85	38.10	37.85	37.97	11200
2001-06-06	37.95	38.24	37.95	38.20	10200
2001-06-07	38.20	38.40	37.70	37.80	23900
2001-06-08	38.00	38.10	37.80	38.00	9100
2001-06-11	37.85	38.00	37.80	37.85	5800
2001-06-12	37.85	37.95	37.65	37.95	8900
2001-06-13	37.90	37.95	37.70	37.90	10400
2001-06-14	37.95	38.05	37.80	37.90	7300
2001-06-15	37.91	37.91	37.60	37.87	10900
2001-06-18	37.90	38.00	37.70	37.70	15500
2001-06-19	37.70	37.85	37.65	37.73	13900
2001-06-20	37.72	37.95	37.65	37.85	10300
2001-06-21	37.80	37.90	37.80	37.86	6100
2001-06-22	37.86	38.13	37.85	38.03	13100
2001-06-25	38.20	38.20	37.60	37.70	18000
2001-06-26	37.70	37.95	37.60	37.95	4400
2001-06-27	37.80	38.05	37.80	37.97	14400
2001-06-28	38.17	38.25	38.10	38.21	10900
2001-06-29	37.71	37.87	37.55	37.71	24400
2001-07-02	37.91	38.14	37.85	38.10	13000
2001-07-03	38.18	38.20	37.60	37.82	8800
2001-07-05	37.95	38.20	37.80	37.90	16700
2001-07-06	37.55	37.84	37.55	37.65	13000
2001-07-09	37.45	37.59	37.20	37.30	10900
2001-07-10	37.35	37.50	36.90	37.01	18400
2001-07-11	37.00	37.20	36.00	36.15	24500
2001-07-12	36.20	36.50	36.00	36.10	35000
2001-07-13	36.15	36.30	36.00	36.30	20300
2001-07-16	36.30	36.48	36.10	36.10	10400
2001-07-17	36.15	36.34	36.15	36.20	7000
2001-07-18	36.10	36.20	35.80	36.10	13900
2001-07-19	36.10	36.29	35.75	35.75	10400
2001-07-20	35.70	35.87	35.55	35.83	9700
2001-07-23	35.85	35.95	35.78	35.87	9700
2001-07-24	35.90	35.90	35.55	35.64	11500
2001-07-25	35.40	35.85	35.40	35.85	22100
2001-07-26	35.90	36.40	35.70	36.15	12500
2001-07-27	36.00	36.07	35.90	36.07	11100
2001-07-30	36.15	36.20	36.01	36.05	8100
2001-07-31	36.05	36.35	36.05	36.25	11600
2001-08-01	36.20	36.50	36.20	36.40	11600
2001-08-02	36.55	36.60	36.10	36.10	12700
2001-08-03	36.15	36.30	36.06	36.06	8300
2001-08-06	36.06	36.40	36.06	36.15	15600
2001-08-07	36.20	36.60	36.20	36.26	14400
2001-08-08	36.35	36.42	35.90	35.90	8700
2001-08-09	35.90	36.03	35.25	35.50	21300
2001-08-10	35.55	35.75	35.55	35.60	9500
2001-08-13	35.60	35.99	35.55	35.60	15100
2001-08-14	35.85	36.15	35.75	35.75	15800
2001-08-15	35.80	35.95	35.40	35.81	15300
2001-08-16	35.75	35.86	35.55	35.75	17900
2001-08-17	35.76	35.76	35.60	35.60	8700
2001-08-20	35.60	36.00	35.50	35.94	11700
2001-08-21	35.95	36.13	35.95	35.95	13900
2001-08-22	35.99	35.99	35.50	35.55	16600
2001-08-23	35.50	35.50	35.40	35.47	8700
2001-08-24	35.55	35.60	35.30	35.45	23600
2001-08-27	35.40	35.43	35.15	35.33	13400
2001-08-28	35.38	35.44	34.90	35.00	16600
2001-08-29	35.02	35.10	34.95	34.97	10700
2001-08-30	35.00	35.05	34.61	34.68	6500
2001-08-31	34.75	34.90	34.68	34.82	10100
2001-09-04	34.90	35.13	34.85	34.85	9800
2001-09-05	34.80	34.85	34.45	34.67	14500
2001-09-06	34.67	34.67	33.80	33.90	23500
2001-09-07	33.80	33.80	33.10	33.25	17300
2001-09-10	33.00	33.13	32.65	33.10	23800
2001-09-17	30.00	31.40	30.00	31.07	58200
2001-09-18	31.07	31.40	31.00	31.10	29000
2001-09-19	31.00	31.10	30.30	30.32	33400
2001-09-20	30.00	30.00	28.70	28.70	40600
2001-09-21	27.50	28.20	27.50	28.18	77800
2001-09-24	28.40	29.75	28.40	29.50	61400
2001-09-25	29.57	30.10	29.50	30.00	28800
2001-09-26	30.10	30.45	30.10	30.45	9600
2001-09-27	30.35	30.45	30.30	30.40	7500
2001-09-28	30.60	31.65	30.60	31.55	24700
2001-10-01	31.35	32.20	31.35	32.00	30700
2001-10-02	32.15	32.70	32.15	32.19	20800
2001-10-03	32.15	32.95	32.00	32.71	15000
2001-10-04	32.90	33.25	32.90	33.20	19500
2001-10-05	33.10	33.10	32.10	33.00	23100
2001-10-08	32.75	33.25	32.72	33.06	24100
2001-10-09	33.00	33.15	32.86	33.10	26500
2001-10-10	33.05	33.27	32.85	33.02	15900
2001-10-11	33.15	33.55	33.12	33.55	24500
2001-10-12	33.62	33.90	33.40	33.70	34100
2001-10-15	33.70	33.81	33.60	33.70	22600
2001-10-16	33.70	33.95	33.70	33.85	14300
2001-10-17	34.00	34.20	33.90	34.10	38800
2001-10-18	34.00	34.10	33.80	34.00	15000
2001-10-19	34.00	34.15	34.00	34.15	5700
2001-10-22	34.00	34.25	33.90	34.20	23200
2001-10-23	34.30	34.55	34.23	34.52	17500
2001-10-24	34.40	34.90	34.35	34.90	25100
2001-10-25	34.90	34.97	34.50	34.90	23900
2001-10-26	34.81	35.20	34.77	35.06	27300
2001-10-29	35.10	35.15	34.85	34.86	13500
2001-10-30	34.80	34.85	33.80	34.01	25300
2001-10-31	34.10	34.33	33.85	33.86	15200
2001-11-01	33.90	34.35	33.90	34.35	12900
2001-11-02	34.40	34.70	34.30	34.70	6400
2001-11-05	34.65	34.95	34.65	34.94	22700
2001-11-06	34.85	35.00	34.75	35.00	12100
2001-11-07	35.10	35.25	34.90	34.98	14400
2001-11-08	34.73	35.15	34.73	35.15	17900
2001-11-09	35.18	35.29	35.08	35.28	14000
2001-11-12	35.45	35.45	34.91	35.05	12600
2001-11-13	34.95	35.09	34.95	35.03	15500
2001-11-14	35.15	35.55	35.08	35.51	11900
2001-11-15	33.30	33.45	32.00	33.35	80600
2001-11-16	33.50	33.68	33.26	33.55	23700
2001-11-19	33.55	33.63	33.40	33.59	10000
2001-11-20	33.53	33.82	33.41	33.59	22800
2001-11-21	33.58	33.70	33.42	33.42	8900
2001-11-23	33.50	33.65	33.42	33.55	4500
2001-11-26	33.45	33.97	33.45	33.50	23400
2001-11-27	33.45	33.60	33.45	33.58	14400
2001-11-28	33.60	33.69	33.50	33.62	6100
2001-11-29	33.75	33.75	33.10	33.20	36300
2001-11-30	33.25	33.39	33.20	33.32	3600
2001-12-03	33.10	33.25	32.90	33.00	14700
2001-12-04	33.15	33.20	33.00	33.15	21800
2001-12-05	33.35	34.63	33.35	33.95	14200
2001-12-06	34.00	34.40	33.85	33.95	11800
2001-12-07	33.75	33.90	33.50	33.70	13300
2001-12-10	33.60	33.95	33.46	33.60	16000
2001-12-11	33.65	34.00	33.40	34.00	26300
2001-12-12	34.10	34.10	33.65	33.65	9500
2001-12-13	33.70	33.70	33.05	33.10	11700
2001-12-14	33.05	33.15	32.94	33.00	11700
2001-12-17	33.10	33.55	32.77	33.18	25700
2001-12-18	33.20	33.69	33.20	33.50	18400
2001-12-19	33.50	33.80	33.25	33.80	10500
2001-12-20	33.65	34.15	33.65	33.89	15300
2001-12-21	33.75	33.75	32.90	33.55	36400
2001-12-24	33.60	33.60	33.00	33.08	13600
2001-12-26	32.95	33.29	32.95	33.20	15200
2001-12-27	33.03	33.57	33.03	33.30	35800
2001-12-28	33.35	33.49	33.10	33.40	21900
2001-12-31	33.38	33.55	33.37	33.47	27100
2002-01-02	33.47	33.90	33.37	33.70	24900
2002-01-03	33.85	33.95	33.79	33.90	8000
2002-01-04	34.00	34.45	34.00	34.40	16400
2002-01-07	34.50	34.58	34.10	34.41	27500
2002-01-08	34.60	34.60	34.30	34.48	22700
2002-01-09	34.50	34.80	34.45	34.66	17700
2002-01-10	34.65	34.75	34.55	34.65	9200
2002-01-11	34.70	34.81	34.25	34.40	18700
2002-01-14	34.65	34.65	34.50	34.58	19200
2002-01-15	34.60	34.89	34.55	34.74	7200
2002-01-16	34.70	34.70	34.40	34.44	20200
2002-01-17	34.15	34.69	34.10	34.60	36000
2002-01-18	34.50	34.70	34.46	34.58	21400
2002-01-22	34.55	34.67	34.30	34.40	6200
2002-01-23	34.40	34.45	34.20	34.28	17400
2002-01-24	34.10	34.25	33.75	34.10	24300
2002-01-25	34.08	34.15	34.00	34.10	14900
2002-01-28	34.05	34.15	33.75	33.89	17900
2002-01-29	33.86	33.98	33.70	33.80	10500
2002-01-30	33.72	33.95	33.72	33.90	12400
2002-01-31	33.90	34.10	33.70	34.10	14100
2002-02-01	34.00	34.20	33.90	34.10	25800
2002-02-04	34.15	34.15	33.50	33.60	17700
2002-02-05	33.50	33.50	33.10	33.30	21400
2002-02-06	33.50	33.70	33.35	33.49	14600
2002-02-07	33.35	33.35	33.10	33.30	8600
2002-02-08	33.30	33.39	33.26	33.26	10800
2002-02-11	33.35	33.40	33.23	33.35	18500
2002-02-12	33.50	33.95	33.50	33.79	31300
2002-02-13	33.83	33.89	33.29	33.38	24100
2002-02-14	33.45	33.80	33.42	33.60	12300
2002-02-15	33.65	33.80	33.45	33.65	10300
2002-02-19	33.75	33.75	33.53	33.67	11700
2002-02-20	33.65	33.65	33.30	33.39	17900
2002-02-21	33.39	33.39	33.10	33.19	26000
2002-02-22	32.72	32.98	32.70	32.98	33800
2002-02-25	33.00	33.35	32.90	33.30	13700
2002-02-26	33.30	33.49	33.20	33.30	10800
2002-02-27	33.30	33.60	33.30	33.35	13700
2002-02-28	33.42	33.55	33.35	33.37	7800
2002-03-01	33.55	33.95	33.35	33.85	20600
2002-03-04	33.95	34.05	33.75	33.95	22500
2002-03-05	33.60	33.85	33.50	33.84	18000
2002-03-06	33.80	33.89	33.70	33.85	6800
2002-03-07	33.85	33.99	33.72	33.80	8900
2002-03-08	33.90	34.20	33.90	34.05	16700
2002-03-11	34.05	34.09	33.70	34.00	30600
2002-03-12	33.90	34.09	33.65	33.95	15800
2002-03-13	33.95	33.95	33.82	33.85	7500
2002-03-14	33.90	33.90	33.60	33.70	10100
2002-03-15	33.80	33.95	33.61	33.80	14900
2002-03-18	33.60	33.89	33.50	33.89	24700
2002-03-19	33.85	33.90	33.75	33.75	15600
2002-03-20	33.75	33.75	33.40	33.40	10900
2002-03-21	33.47	33.50	33.14	33.14	19300
2002-03-22	33.12	33.20	33.02	33.05	14700
2002-03-25	33.00	33.12	32.85	32.95	11200
2002-03-26	32.90	33.09	32.85	33.00	12600
2002-03-27	32.90	33.10	32.80	32.86	13000
2002-03-28	32.80	33.05	32.80	32.98	14900
2002-04-01	33.08	33.09	32.78	32.78	18100
2002-04-02	32.80	32.85	32.05	32.14	39000
2002-04-03	32.18	32.39	31.92	31.97	17000
2002-04-04	31.92	32.09	31.92	32.01	27400
2002-04-05	32.00	32.05	31.80	31.80	13900
2002-04-08	31.78	31.78	31.35	31.45	37400
2002-04-09	31.49	31.70	31.40	31.42	25600
2002-04-10	31.40	31.60	31.36	31.60	45000
2002-04-11	31.54	31.59	31.27	31.30	44400
2002-04-12	31.33	31.48	31.00	31.48	170300
2002-04-15	31.62	31.78	31.32	31.43	42400
2002-04-16	31.50	31.92	31.49	31.78	36600
2002-04-17	31.60	31.85	31.60	31.78	24700
2002-04-18	31.90	31.95	31.74	31.90	19200
2002-04-19	31.95	32.20	31.80	31.89	13100
2002-04-22	31.80	31.80	31.50	31.61	14200
2002-04-23	31.70	31.75	31.50	31.58	10800
2002-04-24	31.60	31.75	31.45	31.48	21300
2002-04-25	31.45	31.45	31.00	31.20	31700
2002-04-26	31.25	31.25	31.14	31.15	21700
2002-04-29	31.25	31.60	31.15	31.17	21300
2002-04-30	31.20	31.48	30.75	31.15	32200
2002-05-01	31.00	31.30	30.75	31.20	24600
2002-05-02	31.27	31.37	30.96	31.00	21500
2002-05-03	31.00	31.10	30.42	30.70	16600
2002-05-06	30.70	30.75	30.35	30.35	19200
2002-05-07	30.44	30.50	30.10	30.20	34100
2002-05-08	30.30	30.90	30.30	30.90	24000
2002-05-09	30.78	30.78	30.45	30.45	19800
2002-05-10	30.53	30.55	30.10	30.16	31700
2002-05-13	30.20	30.42	30.10	30.35	24100
2002-05-14	30.50	30.60	30.40	30.52	34200
2002-05-15	30.55	30.64	30.50	30.62	12500
2002-05-16	30.40	30.68	30.40	30.61	20600
2002-05-17	30.70	30.70	30.55	30.69	13200
2002-05-20	30.60	30.67	30.53	30.53	14500
2002-05-21	30.60	30.69	30.25	30.33	9500
2002-05-22	30.30	30.30	30.10	30.20	13300
2002-05-23	30.15	30.20	30.00	30.17	23300
2002-05-24	30.20	30.20	30.00	30.05	10300
2002-05-28	30.15	30.20	29.72	29.77	30900
2002-05-29	29.62	29.79	29.55	29.59	35400
2002-05-30	29.60	29.60	29.30	29.35	30800
2002-05-31	29.48	29.90	29.48	29.55	24600
2002-06-03	29.59	29.60	29.10	29.20	18200
2002-06-04	29.00	29.10	28.64	28.83	61400
2002-06-05	28.95	29.10	28.70	28.90	34700
2002-06-06	29.10	29.10	28.48	28.48	22700
2002-06-07	28.38	28.60	28.15	28.59	23100
2002-06-10	28.40	28.69	28.40	28.52	20700
2002-06-11	28.56	28.83	28.10	28.15	27600
2002-06-12	28.00	28.30	27.75	28.15	35900
2002-06-13	28.05	28.05	27.75	27.86	14200
2002-06-14	27.70	27.70	27.40	27.65	34300
2002-06-17	27.70	28.29	27.70	28.29	32100
2002-06-18	28.25	28.75	28.25	28.66	16000
2002-06-19	28.50	28.60	28.18	28.25	40500
2002-06-20	28.00	28.15	27.85	27.90	34500
2002-06-21	27.80	27.98	27.56	27.56	45100
2002-06-24	27.20	27.63	27.14	27.55	62200
2002-06-25	27.55	27.96	27.37	27.38	38800
2002-06-26	27.05	27.22	26.90	27.22	44000
2002-06-27	27.34	27.55	27.20	27.30	41700
2002-06-28	27.32	27.76	27.32	27.70	25200
2002-07-01	27.80	28.00	27.25	27.25	17400
2002-07-02	27.40	27.40	26.45	26.60	44000
2002-07-03	26.65	26.68	26.22	26.66	17300
2002-07-05	26.65	27.60	26.65	27.60	15600
2002-07-08	27.40	27.46	27.15	27.19	25700
2002-07-09	27.20	27.28	27.11	27.16	24800
2002-07-10	27.14	27.14	26.07	26.13	27700
2002-07-11	26.10	26.10	25.50	25.86	63200
2002-07-12	25.80	25.88	25.42	25.61	52000
2002-07-15	25.55	25.55	24.14	24.82	155100
2002-07-16	24.90	25.04	24.60	24.66	62900
2002-07-17	24.90	25.36	24.90	25.00	93300
2002-07-18	24.90	25.20	24.65	24.74	34300
2002-07-19	24.60	24.60	23.90	23.91	70700
2002-07-22	23.70	23.97	23.29	23.30	105100
2002-07-23	23.50	23.55	22.95	22.96	60400
2002-07-24	22.25	23.44	22.25	23.44	114800
2002-07-25	23.25	23.65	22.66	23.27	77100
2002-07-26	23.30	23.60	23.25	23.60	44600
2002-07-29	24.00	24.95	24.00	24.95	45500
2002-07-30	25.00	25.38	24.60	25.16	63600
2002-07-31	25.04	25.48	24.98	25.48	22300
2002-08-01	25.49	25.55	24.70	24.70	40000
2002-08-02	24.60	24.66	24.35	24.35	20000
2002-08-05	24.35	24.36	24.05	24.10	34200
2002-08-06	24.05	24.50	23.75	24.46	52400
2002-08-07	24.70	24.75	24.30	24.75	42900
2002-08-08	24.75	25.32	24.70	25.32	19100
2002-08-09	25.22	25.46	25.00	25.34	10200
2002-08-12	25.20	25.53	25.10	25.49	43800
2002-08-13	25.43	25.61	25.38	25.40	33800
2002-08-14	25.30	25.82	24.89	25.80	27200
2002-08-15	26.00	26.15	25.95	26.11	15100
2002-08-16	26.07	26.25	26.05	26.14	37200
2002-08-19	26.12	27.00	26.12	26.91	26200
2002-08-20	26.98	26.98	26.55	26.62	30100
2002-08-21	26.72	26.95	26.55	26.75	31400
2002-08-22	26.75	27.25	26.70	27.25	19000
2002-08-23	27.25	27.25	26.76	26.86	15900
2002-08-26	26.90	26.98	26.72	26.80	5200
2002-08-27	27.00	27.35	26.65	26.67	20000
2002-08-28	26.62	26.62	26.25	26.25	10600
2002-08-29	26.20	26.25	26.05	26.10	11800
2002-08-30	26.02	26.50	26.02	26.45	9900
2002-09-03	26.20	26.20	25.70	25.70	12000
2002-09-04	25.60	25.60	25.15	25.40	34200
2002-09-05	25.25	25.30	25.15	25.15	41400
2002-09-06	25.15	25.68	25.15	25.65	21600
2002-09-09	25.20	25.67	25.05	25.67	18100
2002-09-10	25.80	26.00	25.80	26.00	30400
2002-09-11	26.05	26.18	25.82	25.95	10500
2002-09-12	25.85	25.85	25.50	25.56	21300
2002-09-13	25.50	25.50	25.30	25.40	22800
2002-09-16	25.45	25.50	25.40	25.45	12100
2002-09-17	25.70	25.85	25.61	25.61	23000
2002-09-18	25.15	25.28	25.00	25.10	28800
2002-09-19	25.00	25.01	24.94	24.98	21800
2002-09-20	24.95	24.95	24.70	24.85	16600
2002-09-23	24.71	24.71	23.90	24.11	31100
2002-09-24	24.11	24.11	23.70	23.70	23100
2002-09-25	23.65	24.10	23.65	23.96	52500
2002-09-26	24.00	24.25	23.90	24.25	36100
2002-09-27	24.20	24.20	23.70	23.70	36700
2002-09-30	23.60	23.60	23.05	23.50	36700
2002-10-01	23.70	24.10	23.50	24.06	23500
2002-10-02	23.98	24.15	23.90	23.95	29100
2002-10-03	23.80	23.85	23.22	23.35	22800
2002-10-04	23.40	23.49	22.85	22.85	30700
2002-10-07	22.65	22.80	22.62	22.62	41600
2002-10-08	22.62	23.00	22.35	22.70	40600
2002-10-09	22.71	22.71	22.27	22.37	31200
2002-10-10	22.30	22.74	22.17	22.73	60100
2002-10-11	22.81	23.74	22.81	23.46	24600
2002-10-14	23.40	23.70	23.40	23.61	20000
2002-10-15	23.86	24.99	23.86	24.98	53000
2002-10-16	25.00	25.00	24.38	24.42	28800
2002-10-17	24.62	25.30	24.62	25.01	33500
2002-10-18	25.00	25.34	24.95	25.30	17400
2002-10-21	25.30	25.90	25.22	25.80	11000
2002-10-22	25.70	25.80	25.45	25.56	20800
2002-10-23	25.56	25.65	25.30	25.63	29400
2002-10-24	25.80	25.90	25.65	25.65	15700
2002-10-25	25.66	25.70	25.45	25.70	12400
2002-10-28	25.90	25.99	25.47	25.47	28400
2002-10-29	25.48	25.48	24.92	25.30	13000
2002-10-30	25.25	25.60	25.20	25.34	31300
2002-10-31	25.25	25.39	24.92	24.92	24500
2002-11-01	24.88	25.25	24.84	25.25	23400
2002-11-04	25.42	26.00	25.42	25.67	49600
2002-11-05	25.67	25.70	25.52	25.70	12700
2002-11-06	25.72	25.80	25.50	25.78	35900
2002-11-07	25.70	25.70	25.10	25.13	15000
2002-11-08	25.10	25.34	24.85	25.03	19000
2002-11-11	24.75	24.75	24.46	24.50	20700
2002-11-12	24.30	24.62	24.30	24.45	27700
2002-11-13	24.46	24.60	24.25	24.32	54900
2002-11-14	24.57	25.00	24.57	24.95	15700
2002-11-15	24.85	25.10	24.85	25.10	31300
2002-11-18	25.05	25.32	24.95	24.95	23100
2002-11-19	25.00	25.15	24.75	24.85	18900
2002-11-20	24.82	25.29	24.82	25.24	18300
2002-11-21	25.45	25.84	25.40	25.70	28200
2002-11-22	25.70	25.85	25.62	25.66	21100
2002-11-25	25.60	25.76	25.58	25.65	19800
2002-11-26	25.65	25.65	24.90	25.01	57000
2002-11-27	25.15	25.51	25.15	25.44	26700
2002-11-29	25.50	25.55	25.35	25.46	5400
2002-12-02	25.64	25.75	25.15	25.35	23700
2002-12-03	25.30	25.34	25.01	25.01	18100
2002-12-04	24.96	25.09	24.85	25.00	16700
2002-12-05	25.00	25.00	24.65	24.77	19500
2002-12-06	24.58	24.83	24.50	24.65	28600
2002-12-09	24.64	24.73	24.35	24.35	34500
2002-12-10	24.40	24.55	24.37	24.55	30400
2002-12-11	24.60	24.63	24.43	24.50	14400
2002-12-12	24.52	24.60	24.41	24.50	16400
2002-12-13	24.44	24.50	24.30	24.40	22800
2002-12-16	24.30	24.90	24.30	24.85	31800
2002-12-17	24.80	24.80	24.52	24.62	16300
2002-12-18	24.57	24.58	24.20	24.21	25900
2002-12-19	24.20	24.40	24.00	24.02	41600
2002-12-20	24.00	24.33	24.00	24.21	38100
2002-12-23	24.20	24.50	24.16	24.26	20900
2002-12-24	24.24	24.30	24.15	24.15	13800
2002-12-26	24.15	24.40	23.95	24.00	40200
2002-12-27	24.05	24.05	23.80	23.80	25300
2002-12-30	23.78	23.93	23.74	23.87	76600
2002-12-31	23.88	24.00	23.80	23.85	35500
2003-01-02	24.04	24.59	24.00	24.59	53000
2003-01-03	24.60	24.60	24.45	24.49	20100
2003-01-06	24.40	24.90	24.40	24.89	42700
2003-01-07	24.80	24.95	24.80	24.86	17500
2003-01-08	24.75	24.75	24.55	24.55	12300
2003-01-09	24.50	24.98	24.50	24.85	18400
2003-01-10	24.75	25.00	24.74	24.95	22000
2003-01-13	24.95	25.20	24.90	25.05	30400
2003-01-14	25.00	25.15	24.91	25.11	22000
2003-01-15	25.10	25.10	24.85	24.85	12300
2003-01-16	24.87	24.92	24.57	24.62	21500
2003-01-17	24.62	24.70	24.42	24.57	24300
2003-01-21	24.52	24.55	24.26	24.26	23600
2003-01-22	24.20	24.22	24.10	24.12	17000
2003-01-23	24.20	24.29	24.10	24.25	25000
2003-01-24	24.20	24.20	23.85	23.85	42300
2003-01-27	23.72	23.76	23.35	23.35	24500
2003-01-28	23.50	23.70	23.42	23.56	66500
2003-01-29	23.45	23.74	23.30	23.74	22300
2003-01-30	23.60	23.65	23.40	23.40	48000
2003-01-31	23.38	23.65	23.30	23.65	20900
2003-02-03	23.70	23.85	23.70	23.77	34200
2003-02-04	23.68	23.68	23.36	23.48	20300
2003-02-05	23.25	23.78	23.25	23.40	33000
2003-02-06	23.45	23.45	23.30	23.32	33400
2003-02-07	23.45	23.52	22.99	23.03	24400
2003-02-10	23.06	23.12	23.00	23.04	34900
2003-02-11	23.15	23.30	22.85	22.90	18200
2003-02-12	22.84	22.90	22.46	22.53	32600
2003-02-13	22.50	22.52	22.16	22.45	58700
2003-02-14	22.45	22.95	22.45	22.79	61600
2003-02-18	23.04	23.29	23.04	23.18	22600
2003-02-19	23.06	23.15	23.01	23.02	20500
2003-02-20	23.04	23.11	22.90	22.90	22600
2003-02-21	22.90	23.31	22.90	23.25	26200
2003-02-24	23.20	23.20	22.87	22.95	20600
2003-02-25	22.92	23.05	22.70	23.05	29800
2003-02-26	22.95	23.05	22.72	22.75	29200
2003-02-27	22.82	23.11	22.81	22.97	31000
2003-02-28	22.96	23.26	22.88	22.94	15400
2003-03-03	23.14	23.34	22.90	22.90	25600
2003-03-04	22.95	22.95	22.66	22.67	20200
2003-03-05	22.63	22.83	22.63	22.80	17200
2003-03-06	22.78	22.89	22.70	22.73	35100
2003-03-07	22.55	22.88	22.55	22.79	33600
2003-03-10	22.70	22.70	22.20	22.25	42300
2003-03-11	22.31	22.38	22.24	22.24	47300
2003-03-12	22.28	22.29	21.95	22.20	43500
2003-03-13	22.40	22.75	22.40	22.75	29000
2003-03-14	22.82	22.90	22.73	22.73	43900
2003-03-17	22.75	23.40	22.55	23.36	42800
2003-03-18	23.45	23.55	23.40	23.45	21400
2003-03-19	23.48	23.74	23.48	23.73	13600
2003-03-20	23.60	23.83	23.45	23.73	39700
2003-03-21	23.90	24.24	23.83	24.24	32900
2003-03-24	23.80	23.84	23.48	23.55	39200
2003-03-25	23.60	23.84	23.48	23.82	27300
2003-03-26	23.82	23.82	23.65	23.75	63200
2003-03-27	23.60	23.78	23.50	23.66	21400
2003-03-28	23.58	23.66	23.50	23.61	13600
2003-03-31	23.39	23.39	23.16	23.25	35300
2003-04-01	23.32	23.61	23.23	23.48	52800
2003-04-02	23.73	24.14	23.73	24.05	31500
2003-04-03	24.07	24.17	23.97	23.97	20100
2003-04-04	24.05	24.14	23.95	24.13	14900
2003-04-07	24.51	24.78	24.26	24.26	54300
2003-04-08	24.22	24.40	24.22	24.22	15500
2003-04-09	24.24	24.40	24.08	24.11	53200
2003-04-10	24.18	24.22	24.16	24.22	28500
2003-04-11	24.41	24.60	24.19	24.21	29000
2003-04-14	24.30	24.60	24.30	24.60	15300
2003-04-15	24.55	24.83	24.51	24.76	19900
2003-04-16	24.80	24.85	24.61	24.64	21700
2003-04-17	24.70	24.85	24.65	24.79	10000
2003-04-21	24.79	25.00	24.65	24.70	31900
2003-04-22	24.64	25.46	24.60	25.25	51200
2003-04-23	25.20	25.73	25.17	25.73	14400
2003-04-24	25.73	25.73	25.37	25.51	23400
2003-04-25	25.45	25.45	25.08	25.22	20800
2003-04-28	25.20	25.50	25.20	25.49	16400
2003-04-29	25.43	25.61	25.35	25.42	24700
2003-04-30	25.30	25.50	25.30	25.38	27400
2003-05-01	25.33	25.38	25.15	25.30	14100
2003-05-02	25.25	25.68	25.25	25.60	34000
2003-05-05	25.59	25.69	25.40	25.55	30000
2003-05-06	25.50	25.80	25.50	25.76	29200
2003-05-07	25.74	25.79	25.53	25.70	24600
2003-05-08	25.56	25.57	25.36	25.43	14200
2003-05-09	25.40	25.70	25.40	25.64	24200
2003-05-12	25.55	25.99	25.52	25.95	30500
2003-05-13	25.88	25.98	25.83	25.90	28400
2003-05-14	26.00	26.00	25.63	25.80	25000
2003-05-15	25.90	25.98	25.85	25.90	29600
2003-05-16	25.82	25.96	25.72	25.86	11000
2003-05-19	25.86	25.86	25.31	25.35	15800
2003-05-20	25.42	25.62	25.28	25.47	48400
2003-05-21	25.41	25.67	25.40	25.67	20400
2003-05-22	25.63	25.90	25.63	25.85	9400
2003-05-23	25.79	26.02	25.79	25.95	25700
2003-05-27	25.90	26.47	25.85	26.46	22500
2003-05-28	26.46	26.59	26.45	26.49	22600
2003-05-29	26.45	26.65	26.36	26.36	37800
2003-05-30	26.46	26.81	26.46	26.81	17000
2003-06-02	26.90	27.24	26.90	27.06	26700
2003-06-03	27.06	27.12	27.00	27.07	25600
2003-06-04	27.12	27.55	27.12	27.55	39900
2003-06-05	27.50	27.73	27.45	27.68	39500
2003-06-06	27.93	28.16	27.72	27.78	76300
2003-06-09	27.65	27.65	27.45	27.50	47200
2003-06-10	27.75	27.75	27.52	27.69	23700
2003-06-11	27.70	27.99	27.63	27.99	26700
2003-06-12	28.00	28.09	27.87	27.95	22900
2003-06-13	27.96	27.99	27.67	27.71	17200
2003-06-16	27.90	28.25	27.90	28.24	20900
2003-06-17	28.26	28.38	28.20	28.38	19600
2003-06-18	28.25	28.39	28.16	28.26	12700
2003-06-19	28.32	28.32	27.85	27.85	25700
2003-06-20	28.00	28.00	27.81	27.90	8500
2003-06-23	27.75	27.75	27.36	27.39	25900
2003-06-24	27.40	27.62	27.35	27.59	16400
2003-06-25	27.55	27.74	27.52	27.63	11900
2003-06-26	27.63	27.64	27.40	27.62	16100
2003-06-27	27.52	27.64	27.40	27.40	19300
2003-06-30	27.41	27.50	27.30	27.44	16800
2003-07-01	27.30	27.48	27.05	27.40	18400
2003-07-02	27.48	27.73	27.48	27.67	10700
2003-07-03	27.62	27.73	27.58	27.58	4100
2003-07-07	27.74	27.99	27.71	27.97	14500
2003-07-08	27.94	28.05	27.87	28.05	10100
2003-07-09	28.05	28.07	27.97	28.00	18400
2003-07-10	27.85	27.85	27.57	27.71	31200
2003-07-11	27.70	28.05	27.70	27.96	22900
2003-07-14	28.16	28.45	28.16	28.31	21300
2003-07-15	28.36	28.36	28.05	28.10	5500
2003-07-16	28.35	28.35	27.80	27.98	25700
2003-07-17	27.90	27.90	27.53	27.71	18900
2003-07-18	27.74	27.93	27.65	27.85	8600
2003-07-21	27.85	27.85	27.65	27.66	4300
2003-07-22	27.75	27.96	27.62	27.85	16400
2003-07-23	27.86	27.90	27.61	27.84	17100
2003-07-24	27.93	28.15	27.76	27.76	21900
2003-07-25	27.79	28.25	27.72	28.15	19400
2003-07-28	28.10	28.25	28.00	28.05	22500
2003-07-29	28.02	28.10	27.85	27.94	30000
2003-07-30	27.95	28.02	27.95	27.96	6300
2003-07-31	28.10	28.27	28.02	28.03	21300
2003-08-01	27.99	27.99	27.65	27.71	15500
2003-08-04	27.76	27.76	27.40	27.72	21400
2003-08-05	27.75	27.80	27.51	27.58	25700
2003-08-06	27.57	27.57	27.27	27.45	15600
2003-08-07	27.36	27.45	27.21	27.45	13700
2003-08-08	27.55	27.59	27.45	27.58	8400
2003-08-11	27.68	27.82	27.57	27.78	32700
2003-08-12	27.73	27.90	27.67	27.90	18400
2003-08-13	27.90	27.93	27.72	27.76	14000
2003-08-14	27.76	27.98	27.76	27.90	12600
2003-08-15	28.00	28.09	27.91	27.98	4500
2003-08-18	28.05	28.29	28.03	28.24	15900
2003-08-19	28.22	28.27	28.06	28.20	20800
2003-08-20	28.13	28.15	28.02	28.06	23900
2003-08-21	28.12	28.25	28.00	28.07	23000
2003-08-22	28.18	28.23	27.90	27.91	21100
2003-08-25	27.75	27.80	27.65	27.70	48700
2003-08-26	27.70	27.81	27.50	27.81	25500
2003-08-27	27.78	27.92	27.74	27.85	14500
2003-08-28	28.00	28.05	27.85	28.05	18100
2003-08-29	27.95	28.25	27.95	28.25	19400
2003-09-02	28.22	28.48	28.22	28.48	26400
2003-09-03	28.46	28.59	28.42	28.49	24800
2003-09-04	28.49	28.54	28.40	28.45	16300
2003-09-05	28.46	28.54	28.30	28.40	22700
2003-09-08	28.25	28.60	28.25	28.42	36500
2003-09-09	28.42	28.46	28.31	28.39	30500
2003-09-10	28.38	28.39	28.10	28.12	14300
2003-09-11	28.12	28.20	28.05	28.17	21500
2003-09-12	28.10	28.15	27.90	28.12	16400
2003-09-15	28.17	28.17	27.97	28.14	31600
2003-09-16	28.17	28.45	28.14	28.45	20100
2003-09-17	28.44	28.52	28.29	28.45	10300
2003-09-18	28.45	28.75	28.45	28.61	10500
2003-09-19	28.61	28.65	28.46	28.60	16900
2003-09-22	28.45	28.45	28.21	28.21	27800
2003-09-23	28.25	28.52	28.25	28.52	16300
2003-09-24	28.47	28.50	27.98	28.01	12900
2003-09-25	28.05	28.13	27.89	27.89	8800
2003-09-26	27.79	27.79	27.51	27.59	25200
2003-09-29	27.58	27.70	27.50	27.68	5800
2003-09-30	27.65	27.72	27.40	27.49	18200
2003-10-01	27.60	27.95	27.57	27.88	27400
2003-10-02	27.89	28.04	27.89	27.92	7100
2003-10-03	28.15	28.39	28.15	28.15	27000
2003-10-06	28.25	28.37	28.22	28.30	11200
2003-10-07	28.26	28.44	28.18	28.44	21900
2003-10-08	28.40	28.48	28.37	28.39	10500
2003-10-09	28.55	28.77	28.51	28.54	32300
2003-10-10	28.65	28.65	28.50	28.56	10700
2003-10-13	28.65	29.00	28.65	28.99	45500
2003-10-14	28.99	29.20	28.89	29.20	25100
2003-10-15	29.25	29.26	29.00	29.08	13500
2003-10-16	29.00	29.15	28.94	29.15	5600
2003-10-17	29.20	29.20	28.80	28.88	9500
2003-10-20	28.83	28.94	28.71	28.89	7600
2003-10-21	28.94	29.00	28.89	28.90	20600
2003-10-22	28.78	28.78	28.45	28.45	6000
2003-10-23	28.46	28.59	28.41	28.57	12900
2003-10-24	28.44	28.44	28.16	28.36	15900
2003-10-27	28.54	28.79	28.30	28.40	38200
2003-10-28	28.57	28.83	28.57	28.83	16000
2003-10-29	28.80	29.00	28.77	28.88	12800
2003-10-30	29.08	29.08	28.85	28.95	25600
2003-10-31	28.93	29.10	28.93	28.95	7900
2003-11-03	28.96	29.15	28.96	29.05	28700
2003-11-04	28.85	29.04	28.80	28.90	26200
2003-11-05	28.80	28.93	28.73	28.86	21700
2003-11-06	28.88	29.03	28.86	28.96	24400
2003-11-07	29.12	29.25	29.12	29.16	26000
2003-11-10	29.10	29.14	28.96	28.98	17700
2003-11-11	28.90	28.95	28.80	28.88	14200
2003-11-12	28.40	28.73	28.40	28.72	32900
2003-11-13	28.55	28.68	28.52	28.64	33100
2003-11-14	28.64	28.79	28.52	28.59	34500
2003-11-17	28.40	28.40	28.15	28.22	33400
2003-11-18	28.31	28.47	28.25	28.25	45800
2003-11-19	28.20	28.44	28.20	28.43	19200
2003-11-20	28.35	28.47	28.06	28.07	43000
2003-11-21	28.10	28.30	28.10	28.19	13800
2003-11-24	28.35	28.64	28.35	28.54	44600
2003-11-25	28.59	28.79	28.58	28.70	26000
2003-11-26	28.72	28.94	28.72	28.84	30500
2003-11-28	28.86	28.98	28.86	28.98	10800
2003-12-01	28.95	29.15	28.95	29.15	25500
2003-12-02	29.06	29.13	29.01	29.08	23400
2003-12-03	29.11	29.35	29.03	29.18	27800
2003-12-04	29.13	29.26	29.03	29.07	22700
2003-12-05	29.05	29.19	29.00	29.00	20700
2003-12-08	28.95	29.13	28.93	29.09	27500
2003-12-09	29.18	29.28	29.05	29.06	22400
2003-12-10	29.07	29.09	28.88	28.92	23300
2003-12-11	29.05	29.40	29.05	29.32	43400
2003-12-12	29.33	29.43	29.30	29.33	23100
2003-12-15	29.52	29.65	28.57	28.57	39800
2003-12-16	28.75	29.14	28.75	29.08	92000
2003-12-17	29.22	29.26	29.07	29.15	23500
2003-12-18	29.15	29.57	29.15	29.55	15800
2003-12-19	29.58	29.68	29.40	29.52	30900
2003-12-22	29.45	29.68	29.45	29.51	24300
2003-12-23	29.40	29.59	29.35	29.47	52500
2003-12-24	29.40	29.49	29.34	29.46	12200
2003-12-26	29.43	29.43	29.26	29.26	31100
2003-12-29	29.35	29.59	29.34	29.45	25400
2003-12-30	29.50	29.74	29.50	29.60	16400
2003-12-31	29.65	29.78	29.58	29.73	14000
2004-01-02	29.80	29.99	29.75	29.80	26400
2004-01-05	29.89	30.00	29.89	29.94	20700
2004-01-06	29.90	30.03	29.87	29.97	27000
2004-01-07	29.98	30.22	29.95	30.01	24400
2004-01-08	30.05	30.26	30.02	30.10	33300
2004-01-09	30.13	30.29	29.98	30.01	25600
2004-01-12	30.00	30.24	29.95	30.17	119300
2004-01-13	30.20	30.22	30.00	30.01	22300
2004-01-14	30.14	30.35	30.01	30.35	28500
2004-01-15	30.30	30.39	30.11	30.39	27800
2004-01-16	30.35	30.53	30.31	30.50	26400
2004-01-20	30.55	30.58	30.40	30.40	17100
2004-01-21	30.41	30.68	30.40	30.66	29900
2004-01-22	30.70	30.84	30.63	30.63	31400
2004-01-23	30.65	30.81	30.42	30.55	37200
2004-01-26	30.55	30.79	30.55	30.74	58000
2004-01-27	30.76	30.80	30.55	30.63	37200
2004-01-28	30.58	30.69	30.25	30.27	28500
2004-01-29	30.24	30.38	30.12	30.36	40700
2004-01-30	30.30	30.50	30.20	30.49	34200
2004-02-02	30.53	30.74	30.38	30.53	29400
2004-02-03	30.45	30.74	30.45	30.73	21800
2004-02-04	30.64	30.70	30.52	30.60	29600
2004-02-05	30.54	30.69	30.54	30.69	16700
2004-02-06	30.70	31.15	30.65	31.12	28300
2004-02-09	31.20	31.25	31.00	31.04	16100
2004-02-10	31.20	31.20	31.09	31.19	21800
2004-02-11	31.13	31.42	31.04	31.34	22700
2004-02-12	31.34	31.34	31.16	31.20	4500
2004-02-13	31.23	31.26	31.00	31.03	12900
2004-02-17	31.20	31.25	31.10	31.10	18100
2004-02-18	31.20	31.20	30.96	31.05	22900
2004-02-19	31.20	31.25	31.04	31.04	22600
2004-02-20	31.10	31.10	30.96	31.00	24000
2004-02-23	31.00	31.06	30.87	30.87	18300
2004-02-24	30.90	30.98	30.68	30.74	35200
2004-02-25	30.80	30.91	30.73	30.73	29100
2004-02-26	30.66	30.88	30.66	30.81	28400
2004-02-27	30.86	30.92	30.77	30.83	28500
2004-03-01	30.95	31.25	30.95	31.25	20900
2004-03-02	31.23	31.23	31.07	31.10	19100
2004-03-03	31.10	31.25	31.07	31.25	32400
2004-03-04	31.30	31.42	31.25	31.29	30400
2004-03-05	31.29	31.74	31.25	31.54	35700
2004-03-08	31.50	31.66	31.41	31.44	25900
2004-03-09	31.30	31.44	31.06	31.18	49100
2004-03-10	31.10	31.13	30.81	30.81	32000
2004-03-11	30.80	30.83	30.50	30.50	49000
2004-03-12	30.50	30.74	30.50	30.60	33900
2004-03-15	30.62	30.62	30.25	30.26	27600
2004-03-16	30.31	30.37	30.16	30.26	25700
2004-03-17	30.23	30.49	30.23	30.46	23600
2004-03-18	30.40	30.47	30.30	30.37	14600
2004-03-19	30.35	30.44	30.26	30.29	20200
2004-03-22	30.09	30.09	29.60	29.80	49300
2004-03-23	29.87	30.01	29.75	29.94	24900
2004-03-24	29.90	30.00	29.72	29.86	30800
2004-03-25	29.94	30.14	29.94	30.14	24200
2004-03-26	30.14	30.20	29.95	30.12	18800
2004-03-29	30.12	30.39	30.11	30.25	30000
2004-03-30	30.28	30.36	30.24	30.36	10600
2004-03-31	30.38	30.44	30.33	30.35	13100
2004-04-01	30.40	30.57	30.40	30.57	18000
2004-04-02	30.82	30.95	30.78	30.83	35800
2004-04-05	30.80	31.10	30.80	31.02	38600
2004-04-06	30.91	31.12	30.85	31.10	35900
2004-04-07	31.00	31.19	30.88	31.10	26200
2004-04-08	31.07	31.12	30.86	30.90	27500
2004-04-12	31.00	31.22	30.95	30.97	22300
2004-04-13	31.00	31.02	30.72	30.84	25100
2004-04-14	30.65	30.95	30.65	30.78	21500
2004-04-15	30.80	30.86	30.58	30.75	35100
2004-04-16	30.70	30.89	30.70	30.89	16900
2004-04-19	30.79	30.87	30.70	30.77	18200
2004-04-20	30.82	31.04	30.54	30.54	18100
2004-04-21	30.51	30.70	30.40	30.60	27000
2004-04-22	30.60	31.05	30.60	30.98	14300
2004-04-23	30.92	31.02	30.80	31.00	25900
2004-04-26	30.95	31.03	30.88	30.89	12800
2004-04-27	30.91	31.22	30.91	30.93	23900
2004-04-28	30.80	30.89	30.61	30.67	13800
2004-04-29	30.70	30.86	30.60	30.62	15500
2004-04-30	30.55	30.56	30.40	30.41	17200
2004-05-03	30.26	30.53	30.26	30.47	25000
2004-05-04	30.05	30.50	30.05	30.50	24100
2004-05-05	30.40	30.59	30.40	30.54	11800
2004-05-06	30.50	30.53	30.20	30.20	15300
2004-05-07	30.05	30.15	29.94	29.96	28600
2004-05-10	29.95	29.95	29.30	29.41	29300
2004-05-11	29.60	29.74	29.52	29.61	17000
2004-05-12	29.65	29.76	29.47	29.70	38800
2004-05-13	29.65	29.79	29.60	29.79	17400
2004-05-14	29.70	29.76	29.64	29.69	13900
2004-05-17	29.44	29.59	29.44	29.59	48700
2004-05-18	29.49	29.72	29.48	29.60	17700
2004-05-19	29.65	30.05	29.56	29.60	14600
2004-05-20	29.55	29.66	29.47	29.50	9800
2004-05-21	29.51	29.70	29.51	29.56	8300
2004-05-24	29.60	29.74	29.60	29.67	15500
2004-05-25	29.62	29.65	29.53	29.63	56500
2004-05-26	29.63	29.85	29.56	29.76	16700
2004-05-27	29.76	29.97	29.76	29.87	10600
2004-05-28	29.80	29.99	29.80	29.90	21700
2004-06-01	29.85	29.99	29.85	29.98	20400
2004-06-02	29.95	30.07	29.85	30.07	19500
2004-06-03	30.09	30.23	30.07	30.18	20400
2004-06-04	30.16	30.37	30.16	30.32	18400
2004-06-07	30.25	30.60	30.25	30.46	19800
2004-06-08	30.44	30.53	30.41	30.50	10900
2004-06-09	30.40	30.40	30.26	30.26	15400
2004-06-10	30.25	30.33	30.24	30.31	9000
2004-06-14	30.06	30.18	30.05	30.12	17300
2004-06-15	30.25	30.30	30.01	30.01	12900
2004-06-16	30.01	30.10	29.95	30.10	12500
2004-06-17	30.07	30.21	30.01	30.06	18800
2004-06-18	30.06	30.29	30.06	30.29	10300
2004-06-21	30.20	30.25	30.13	30.13	13200
2004-06-22	30.15	30.16	30.06	30.11	8700
2004-06-23	30.00	30.17	30.00	30.15	21900
2004-06-24	30.15	30.46	30.15	30.46	30000
2004-06-25	30.30	30.40	30.23	30.23	15900
2004-06-28	30.20	30.30	30.15	30.18	18000
2004-06-29	29.80	30.24	29.80	30.24	25700
2004-06-30	30.17	30.17	30.00	30.14	7600
2004-07-01	30.10	30.10	29.90	29.95	26100
2004-07-02	29.85	30.02	29.78	29.99	12500
2004-07-06	29.90	29.93	29.81	29.89	15000
2004-07-07	29.89	29.99	29.83	29.99	10400
2004-07-08	29.94	29.94	29.80	29.80	8600
2004-07-09	29.79	29.82	29.51	29.55	22700
2004-07-12	29.50	29.64	29.35	29.64	20000
2004-07-13	29.75	29.76	29.60	29.60	14100
2004-07-14	29.55	29.65	29.47	29.49	14600
2004-07-15	29.51	29.57	29.44	29.46	13000
2004-07-16	29.49	29.53	29.31	29.33	16600
2004-07-19	29.35	29.48	29.09	29.30	27300
2004-07-20	29.26	29.44	29.12	29.44	28600
2004-07-21	29.44	29.55	29.15	29.15	20700
2004-07-22	29.03	29.09	28.85	29.05	13900
2004-07-23	29.00	29.00	28.75	28.85	14000
2004-07-26	28.70	28.85	28.51	28.57	25900
2004-07-27	28.65	28.94	28.65	28.92	26500
2004-07-28	28.95	28.95	28.56	28.84	26800
2004-07-29	28.87	28.95	28.55	28.95	32200
2004-07-30	28.95	29.15	28.90	29.11	24600
2004-08-02	29.00	29.13	28.91	29.01	15200
2004-08-03	28.88	29.01	28.88	28.96	21600
2004-08-04	28.85	28.95	28.82	28.94	14900
2004-08-05	28.89	28.93	28.40	28.45	34600
2004-08-06	28.40	28.47	28.10	28.19	26100
2004-08-09	28.27	28.34	28.25	28.28	19000
2004-08-10	28.11	28.44	28.11	28.41	18800
2004-08-11	28.40	28.41	28.27	28.37	25200
2004-08-12	28.37	28.37	27.97	28.05	18400
2004-08-13	28.00	28.09	27.88	28.03	15500
2004-08-16	27.92	28.30	27.92	28.18	19500
2004-08-17	28.26	28.49	28.26	28.29	20200
2004-08-18	28.25	28.50	28.17	28.45	19700
2004-08-19	28.50	28.62	28.42	28.42	14300
2004-08-20	28.44	28.71	28.44	28.58	22100
2004-08-23	28.60	28.66	28.41	28.45	35300
2004-08-24	28.53	28.58	28.38	28.50	17700
2004-08-25	28.45	28.83	28.40	28.73	10500
2004-08-26	28.68	28.68	28.47	28.52	40900
2004-08-27	28.55	28.60	28.47	28.51	21100
2004-08-30	28.50	28.50	28.30	28.37	22500
2004-08-31	28.27	28.40	28.12	28.40	34400
2004-09-01	28.41	28.56	28.35	28.56	16800
2004-09-02	28.41	28.68	28.41	28.62	32300
2004-09-03	28.66	28.74	28.55	28.67	17300
2004-09-07	28.77	28.98	28.77	28.84	34600
2004-09-08	28.84	29.05	28.84	28.97	18600
2004-09-09	28.90	28.99	28.83	28.87	16900
2004-09-10	28.85	29.05	28.83	28.99	24800
2004-09-13	29.04	29.18	28.98	29.11	37700
2004-09-14	29.06	29.25	29.02	29.20	16900
2004-09-15	29.10	29.10	28.88	29.00	55200
2004-09-16	29.05	29.30	29.05	29.14	24600
2004-09-17	29.24	29.30	29.16	29.23	24700
2004-09-20	29.20	29.20	29.00	29.16	49700
2004-09-21	29.20	29.35	29.10	29.23	42600
2004-09-22	29.21	29.21	29.05	29.11	57700
2004-09-23	29.11	29.24	29.08	29.20	61800
2004-09-24	29.11	29.36	29.11	29.33	22800
2004-09-27	29.23	29.43	29.15	29.36	39100
2004-09-28	29.30	29.48	29.25	29.44	25500
2004-09-29	29.34	29.43	29.34	29.40	9000
2004-09-30	29.48	29.53	29.31	29.53	21500
2004-10-01	29.52	30.09	29.52	30.04	34600
2004-10-04	30.13	30.32	30.11	30.19	32100
2004-10-05	30.12	30.22	30.09	30.21	8400
2004-10-06	30.13	30.33	30.11	30.23	19500
2004-10-07	30.28	30.28	30.03	30.04	20700
2004-10-08	30.08	30.26	30.08	30.12	21600
2004-10-11	30.07	30.15	30.00	30.10	13100
2004-10-12	30.08	30.08	29.87	29.91	14300
2004-10-13	30.01	30.03	29.77	29.80	21600
2004-10-14	29.77	29.84	29.75	29.76	17000
2004-10-15	29.67	29.77	29.67	29.68	14400
2004-10-18	29.60	29.70	29.60	29.67	21900
2004-10-19	29.75	29.81	29.60	29.60	35200
2004-10-20	29.61	29.63	29.51	29.60	19000
2004-10-21	29.62	29.80	29.62	29.75	15900
2004-10-22	29.72	29.78	29.51	29.55	15600
2004-10-25	29.56	29.57	29.42	29.48	13500
2004-10-26	29.51	29.88	29.51	29.88	9000
2004-10-27	29.92	30.28	29.79	30.24	45200
2004-10-28	30.16	30.34	30.11	30.34	14200
2004-10-29	30.30	30.48	30.05	30.48	49700
2004-11-01	30.40	30.59	30.36	30.50	25700
2004-11-02	30.20	30.70	30.20	30.31	35200
2004-11-03	30.56	30.72	30.56	30.64	33300
2004-11-04	30.72	31.09	30.67	31.02	31800
2004-11-05	31.09	31.34	31.09	31.21	23100
2004-11-08	31.21	31.32	31.21	31.25	23700
2004-11-09	30.25	30.49	30.25	30.47	23800
2004-11-10	30.37	30.59	30.34	30.52	19300
2004-11-11	30.61	30.80	30.55	30.69	17400
2004-11-12	30.61	30.95	30.60	30.88	19700
2004-11-15	30.70	30.86	30.70	30.85	19700
2004-11-16	30.78	30.78	30.50	30.65	46900
2004-11-17	30.73	30.86	30.65	30.80	43100
2004-11-18	30.80	30.80	30.60	30.66	73800
2004-11-19	30.69	30.69	30.42	30.46	36600
2004-11-22	30.30	30.61	30.25	30.49	24900
2004-11-23	30.50	30.61	30.41	30.51	20700
2004-11-24	30.65	30.80	30.53	30.71	21000
2004-11-26	30.63	30.80	30.63	30.76	11600
2004-11-29	30.80	30.83	30.50	30.75	29300
2004-11-30	30.70	30.87	30.63	30.75	28000
2004-12-01	30.80	31.10	30.80	31.02	18200
2004-12-02	30.90	31.07	30.90	31.05	34900
2004-12-03	31.05	31.10	30.93	30.95	18200
2004-12-06	31.05	31.06	30.76	30.95	35200
2004-12-07	30.93	31.07	30.63	30.70	24900
2004-12-08	30.71	30.99	30.71	30.95	31600
2004-12-09	30.85	31.03	30.72	30.96	24400
2004-12-10	31.02	31.04	30.88	30.92	31200
2004-12-13	30.99	31.13	30.96	31.12	21000
2004-12-14	31.00	31.30	31.00	31.28	25200
2004-12-15	31.20	31.38	31.19	31.25	32700
2004-12-16	31.20	31.36	31.20	31.28	20200
2004-12-17	31.20	31.21	30.97	31.07	19900
2004-12-20	31.11	31.26	31.01	31.06	17900
2004-12-21	31.05	31.34	31.00	31.30	14400
2004-12-22	31.23	31.40	31.20	31.32	23100
2004-12-23	31.25	31.42	31.25	31.25	17900
2004-12-27	31.40	31.49	31.09	31.11	38000
2004-12-28	31.10	31.27	31.08	31.19	20100
2004-12-29	31.18	31.27	31.18	31.23	15000
2004-12-30	31.27	31.46	31.26	31.30	22500
2004-12-31	31.31	31.41	31.22	31.32	36600
2005-01-03	31.41	31.41	31.14	31.14	31700
2005-01-04	30.95	31.03	30.71	30.80	37000
2005-01-05	30.65	30.81	30.51	30.55	26300
2005-01-06	30.61	30.62	30.40	30.45	35900
2005-01-07	30.52	30.58	30.33	30.40	48500
2005-01-10	30.40	30.62	30.40	30.47	48500
2005-01-11	30.40	30.43	30.32	30.37	27300
2005-01-12	30.38	30.58	30.13	30.55	70200
2005-01-13	30.55	30.64	30.40	30.40	57600
2005-01-14	30.42	30.55	30.30	30.52	36700
2005-01-18	30.52	30.90	30.46	30.87	47000
2005-01-19	30.93	30.99	30.78	30.78	24100
2005-01-20	30.60	30.75	30.50	30.63	37400
2005-01-21	30.75	30.80	30.42	30.57	26600
2005-01-24	30.67	30.69	30.32	30.38	17100
2005-01-25	30.45	30.60	30.39	30.54	20900
2005-01-26	30.55	30.75	30.55	30.75	35200
2005-01-27	30.42	30.64	30.42	30.60	27100
2005-01-28	30.61	30.61	30.40	30.45	15000
2005-01-31	30.54	30.75	30.54	30.71	28200
2005-02-01	30.69	30.87	30.69	30.86	25000
2005-02-02	30.88	31.00	30.81	30.90	26700
2005-02-03	30.85	30.93	30.79	30.85	17600
2005-02-04	30.83	31.15	30.83	31.11	31500
2005-02-07	31.06	31.26	31.03	31.11	28900
2005-02-08	31.08	31.20	31.08	31.13	15400
2005-02-09	31.12	31.12	30.82	30.82	14600
2005-02-10	30.86	30.94	30.77	30.94	14400
2005-02-11	31.00	31.20	30.71	31.18	34500
2005-02-14	31.24	31.24	31.13	31.20	15700
2005-02-15	31.15	31.27	31.08	31.18	37400
2005-02-16	31.08	31.25	30.98	31.12	32600
2005-02-17	31.23	31.30	30.92	30.92	51800
2005-02-18	31.02	31.03	30.85	30.89	20700
2005-02-22	30.93	31.04	30.56	30.66	43300
2005-02-23	30.75	30.99	30.73	30.85	39200
2005-02-24	30.92	30.95	30.65	30.94	49600
2005-02-25	30.97	31.29	30.97	31.24	41900
2005-02-28	31.19	31.35	31.19	31.25	58200
2005-03-01	31.24	31.39	31.13	31.31	28700
2005-03-02	31.15	31.25	31.05	31.14	66900
2005-03-03	31.18	31.27	31.05	31.14	54300
2005-03-04	31.21	31.60	31.21	31.50	47800
2005-03-07	31.60	31.85	31.60	31.79	55300
2005-03-08	31.77	31.85	31.72	31.75	102100
2005-03-09	31.80	31.80	31.47	31.57	31500
2005-03-10	31.67	31.67	31.46	31.60	17800
2005-03-11	31.50	31.63	31.28	31.28	35900
2005-03-14	31.28	31.62	31.28	31.60	42600
2005-03-15	31.55	31.77	31.40	31.40	23600
2005-03-16	31.21	31.37	31.21	31.29	31700
2005-03-17	31.24	31.44	31.20	31.32	15700
2005-03-18	31.38	31.40	31.21	31.23	28700
2005-03-21	31.16	31.17	31.03	31.15	24300
2005-03-22	31.15	31.20	30.80	30.80	24400
2005-03-23	30.67	30.76	30.57	30.57	26000
2005-03-24	30.57	30.81	30.57	30.58	18000
2005-03-28	30.58	30.90	30.58	30.90	20900
2005-03-29	30.90	30.90	30.48	30.49	27300
2005-03-30	30.44	30.83	30.44	30.83	18800
2005-03-31	30.73	30.93	30.73	30.87	9800
2005-04-01	30.96	31.06	30.60	30.63	19100
2005-04-04	30.66	30.90	30.65	30.85	23600
2005-04-05	30.93	30.99	30.84	30.95	14500
2005-04-06	31.01	31.15	30.95	30.96	22900
2005-04-07	30.96	31.20	30.95	31.17	10800
2005-04-08	31.12	31.12	30.95	30.95	10200
2005-04-11	30.90	30.93	30.70	30.80	32600
2005-04-12	30.62	30.96	30.45	30.96	28700
2005-04-13	30.87	30.90	30.49	30.49	25200
2005-04-14	30.59	30.59	30.17	30.17	18900
2005-04-15	30.17	30.26	29.65	29.65	26900
2005-04-18	29.55	29.67	29.37	29.64	83200
2005-04-19	29.71	29.90	29.71	29.83	18800
2005-04-20	29.86	29.94	29.50	29.56	22800
2005-04-21	29.69	29.99	29.69	29.90	22600
2005-04-22	29.85	29.89	29.60	29.60	14300
2005-04-25	29.70	30.06	29.70	29.93	15600
2005-04-26	29.87	30.04	29.78	29.79	14300
2005-04-27	29.79	30.09	29.66	29.87	22000
2005-04-28	29.76	29.80	29.51	29.51	18400
2005-04-29	29.62	29.77	29.41	29.75	24400
2005-05-02	29.79	29.80	29.65	29.80	20900
2005-05-03	29.76	29.93	29.67	29.80	30700
2005-05-04	29.86	30.20	29.86	30.10	21900
2005-05-05	30.16	30.20	29.96	30.08	12100
2005-05-06	30.25	30.33	30.13	30.26	21000
2005-05-09	30.14	30.40	30.12	30.37	34000
2005-05-10	30.20	30.20	29.98	30.00	13700
2005-05-11	30.03	30.20	29.86	30.17	17900
2005-05-12	30.09	30.16	29.90	29.91	14500
2005-05-13	29.89	29.91	29.55	29.68	25600
2005-05-16	29.60	29.95	29.60	29.80	18300
2005-05-17	29.65	29.90	29.65	29.84	121700
2005-05-18	30.03	30.23	30.03	30.12	60100
2005-05-19	30.18	30.30	30.10	30.27	33000
2005-05-20	30.32	30.38	30.06	30.38	25400
2005-05-23	30.32	30.59	30.32	30.56	43700
2005-05-24	30.50	30.62	30.46	30.59	21700
2005-05-25	30.60	30.63	30.43	30.55	33600
2005-05-26	30.80	30.93	30.72	30.88	18200
2005-05-27	30.75	31.00	30.75	31.00	21200
2005-05-31	31.00	31.00	30.76	30.85	66200
2005-06-01	30.72	31.14	30.72	31.06	31100
2005-06-02	31.14	31.21	31.07	31.21	35900
2005-06-03	31.22	31.24	31.13	31.20	16400
2005-06-06	31.10	31.32	31.10	31.21	17400
2005-06-07	31.25	31.50	31.25	31.35	24400
2005-06-08	31.49	31.49	31.05	31.08	33600
2005-06-09	31.06	31.17	31.05	31.12	31100
2005-06-10	31.20	31.27	30.60	31.20	95100
2005-06-13	31.14	31.41	31.14	31.25	25900
2005-06-14	31.35	31.57	31.35	31.57	29200
2005-06-15	31.65	31.77	31.52	31.66	31800
2005-06-16	31.71	31.90	31.71	31.87	9100
2005-06-17	32.00	32.37	32.00	32.30	26800
2005-06-20	32.22	32.50	32.14	32.40	23900
2005-06-21	32.30	32.40	32.19	32.19	19100
2005-06-22	32.35	32.40	32.10	32.12	23300
2005-06-23	32.09	32.17	31.86	31.86	30500
2005-06-24	31.86	31.97	31.67	31.72	21700
2005-06-27	31.69	31.90	31.68	31.90	24300
2005-06-28	31.93	32.17	31.93	32.17	20400
2005-06-29	32.10	32.17	32.05	32.05	22600
2005-06-30	32.24	32.24	32.00	32.00	24400
2005-07-01	32.02	32.22	32.02	32.08	16400
2005-07-05	32.16	32.49	32.13	32.45	39100
2005-07-06	32.45	32.50	32.30	32.30	25400
2005-07-07	32.15	32.41	32.12	32.41	17800
2005-07-08	32.46	32.88	32.46	32.88	18100
2005-07-11	32.89	33.23	32.88	33.06	16400
2005-07-12	33.05	33.25	32.94	33.12	25300
2005-07-13	33.13	33.38	33.13	33.27	63700
2005-07-14	33.39	33.60	33.39	33.43	28600
2005-07-15	33.35	33.43	33.22	33.40	22400
2005-07-18	33.35	33.35	33.17	33.17	18400
2005-07-19	33.30	33.72	33.27	33.72	92800
2005-07-20	33.62	33.90	33.55	33.90	56700
2005-07-21	34.20	34.20	33.85	33.96	25300
2005-07-22	34.16	34.16	33.94	34.13	32200
2005-07-25	34.47	34.47	34.09	34.09	26200
2005-07-26	34.20	34.30	34.13	34.18	21400
2005-07-27	34.30	34.47	34.25	34.43	10200
2005-07-28	34.60	34.65	34.25	34.38	29300
2005-07-29	34.48	34.50	34.18	34.18	21300
2005-08-01	34.23	34.43	34.17	34.33	18600
2005-08-02	34.33	34.56	34.33	34.42	26400
2005-08-03	34.55	34.63	34.46	34.46	18100
2005-08-04	34.41	34.56	34.41	34.47	7100
2005-08-05	34.45	34.45	34.22	34.36	15300
2005-08-08	34.33	34.35	34.15	34.30	17400
2005-08-09	34.20	34.49	34.20	34.46	13700
2005-08-10	34.61	34.75	34.35	34.35	18300
2005-08-11	34.59	34.65	34.40	34.50	37200
2005-08-12	34.50	34.58	34.26	34.43	17100
2005-08-15	34.35	34.63	34.35	34.63	11800
2005-08-16	34.47	34.47	34.24	34.28	26500
2005-08-17	34.17	34.40	34.03	34.33	12500
2005-08-18	34.18	34.19	34.00	34.19	13100
2005-08-19	34.33	34.38	34.16	34.31	15800
2005-08-22	34.31	34.56	34.25	34.35	25200
2005-08-23	34.43	34.44	34.21	34.26	12200
2005-08-24	34.30	34.41	34.20	34.29	14400
2005-08-25	34.11	34.31	34.11	34.19	10000
2005-08-26	34.40	34.40	34.05	34.20	15200
2005-08-29	34.05	34.26	34.00	34.25	17100
2005-08-30	34.25	34.25	34.02	34.07	7900
2005-08-31	34.05	34.29	33.90	34.25	31500
2005-09-01	34.26	34.45	34.25	34.35	21900
2005-09-02	34.40	34.44	34.26	34.38	15400
2005-09-06	34.42	34.65	34.42	34.55	29400
2005-09-07	34.57	34.70	34.57	34.61	20700
2005-09-08	34.66	34.68	34.53	34.56	8300
2005-09-09	34.56	34.90	34.56	34.80	17800
2005-09-12	34.86	34.92	34.78	34.86	21200
2005-09-13	34.86	34.89	34.60	34.70	17100
2005-09-14	34.65	34.79	34.55	34.55	9900
2005-09-15	34.65	34.70	34.36	34.37	22000
2005-09-16	34.52	34.70	34.52	34.70	8500
2005-09-19	34.79	34.79	34.50	34.61	10700
2005-09-20	34.68	34.80	34.45	34.50	14200
2005-09-21	34.40	34.48	34.24	34.35	13500
2005-09-22	34.36	34.44	34.19	34.43	11000
2005-09-23	34.39	34.56	34.32	34.37	33800
2005-09-26	34.35	34.56	34.25	34.33	32400
2005-09-27	34.35	34.40	34.21	34.35	30200
2005-09-28	34.32	34.59	34.29	34.59	19800
2005-09-29	34.70	34.80	34.51	34.79	16400
2005-09-30	34.67	34.95	34.67	34.83	10300
2005-10-03	34.77	34.92	34.71	34.88	19300
2005-10-04	35.00	35.00	34.75	34.76	17200
2005-10-05	34.75	34.75	34.30	34.30	26800
2005-10-06	34.25	34.25	33.80	33.80	27700
2005-10-07	33.87	33.95	33.84	33.88	12700
2005-10-10	33.86	34.02	33.86	33.87	15700
2005-10-11	33.87	34.15	33.80	34.08	32800
2005-10-12	33.98	34.00	33.50	33.55	21200
2005-10-13	33.45	33.50	33.15	33.30	24600
2005-10-14	33.35	33.44	33.17	33.44	16500
2005-10-17	33.50	33.66	33.45	33.49	28200
2005-10-18	33.34	33.40	33.07	33.10	48600
2005-10-19	33.05	33.40	32.87	33.40	19100
2005-10-20	33.43	33.48	32.98	32.99	25600
2005-10-21	32.75	33.10	32.75	32.97	21400
2005-10-24	33.20	33.45	33.13	33.45	12200
2005-10-25	33.49	33.52	33.30	33.45	18500
2005-10-26	33.45	33.75	33.45	33.62	16900
2005-10-27	33.45	33.58	33.33	33.44	12900
2005-10-28	33.48	33.73	33.41	33.73	17000
2005-10-31	33.94	34.00	33.75	34.00	60300
2005-11-01	33.90	34.03	33.90	33.99	15600
2005-11-02	34.00	34.50	34.00	34.45	227400
2005-11-03	34.60	35.01	34.60	35.00	41000
2005-11-04	34.96	35.28	34.96	35.22	21200
2005-11-07	35.17	35.45	35.17	35.40	43300
2005-11-08	33.58	33.65	33.42	33.59	33700
2005-11-09	33.87	33.90	33.79	33.86	52200
2005-11-10	33.61	33.80	33.50	33.80	53300
2005-11-11	33.80	33.80	33.61	33.61	27900
2005-11-14	33.61	33.80	33.61	33.80	32400
2005-11-15	33.90	33.93	33.71	33.89	25400
2005-11-16	33.69	33.90	33.62	33.84	18500
2005-11-17	33.90	34.17	33.84	34.15	24200
2005-11-18	34.31	34.50	34.31	34.39	25500
2005-11-21	34.37	34.67	34.37	34.51	33500
2005-11-22	34.55	35.00	34.52	34.95	21300
2005-11-23	34.95	35.24	34.95	35.12	21600
2005-11-25	35.20	35.23	35.05	35.20	3800
2005-11-28	35.35	35.35	34.62	34.70	45600
2005-11-29	34.74	34.98	34.74	34.84	24000
2005-11-30	34.76	34.78	34.35	34.36	59900
2005-12-01	34.51	34.87	34.50	34.80	32100
2005-12-02	34.92	34.92	34.70	34.78	7900
2005-12-05	34.80	34.83	34.55	34.68	55600
2005-12-06	34.92	35.00	34.85	34.92	41500
2005-12-07	35.00	35.00	34.60	34.66	28300
2005-12-08	34.71	34.90	34.60	34.62	52800
2005-12-09	34.70	34.72	34.59	34.69	105500
2005-12-12	34.89	34.90	34.65	34.77	24900
2005-12-13	35.02	35.02	34.68	34.86	36300
2005-12-14	34.95	35.20	34.90	35.10	21000
2005-12-15	35.20	35.20	35.00	35.07	34800
2005-12-16	35.00	35.05	34.86	34.99	20300
2005-12-19	35.14	35.14	34.90	34.91	13200
2005-12-20	34.71	35.04	34.71	34.81	29600
2005-12-21	35.03	35.20	34.80	35.05	32500
2005-12-22	35.25	35.25	35.06	35.13	18200
2005-12-23	35.08	35.15	35.00	35.15	19500
2005-12-27	35.07	35.28	34.71	34.71	33200
2005-12-28	34.78	34.90	34.70	34.72	19800
2005-12-29	34.70	34.88	34.62	34.69	24700
2005-12-30	34.63	34.63	34.42	34.54	17400
2006-01-03	34.74	34.85	34.53	34.80	93000
2006-01-04	34.84	35.10	34.84	35.10	45400
2006-01-05	35.07	35.32	35.01	35.14	40200
2006-01-06	35.22	35.50	35.22	35.45	18800
2006-01-09	35.69	35.90	35.55	35.85	40600
2006-01-10	36.10	36.10	35.72	36.00	51500
2006-01-11	35.82	36.25	35.82	36.24	24300
2006-01-12	36.26	36.32	36.01	36.01	23300
2006-01-13	36.01	36.20	36.01	36.08	14000
2006-01-17	35.93	36.07	35.83	36.07	50500
2006-01-18	35.60	35.83	35.60	35.73	26600
2006-01-19	35.76	36.10	35.76	36.08	18700
2006-01-20	36.11	36.20	35.66	35.66	34600
2006-01-23	35.80	35.88	35.70	35.88	24400
2006-01-24	35.80	36.06	35.73	35.95	23900
2006-01-25	35.92	36.18	35.84	35.88	42500
2006-01-26	35.86	35.98	35.76	35.79	41100
2006-01-27	35.81	36.30	35.80	36.30	53600
2006-01-30	36.20	36.44	36.10	36.30	49600
2006-01-31	36.43	36.43	36.27	36.33	31800
2006-02-01	36.43	36.60	36.25	36.53	29900
2006-02-02	36.43	36.46	36.20	36.26	27500
2006-02-03	36.31	36.32	36.09	36.19	38400
2006-02-06	36.03	36.45	36.03	36.43	40300
2006-02-07	36.38	36.39	36.27	36.29	47800
2006-02-08	36.31	36.37	36.22	36.37	38900
2006-02-09	36.55	36.92	36.55	36.80	47100
2006-02-10	36.78	36.78	36.13	36.61	66100
2006-02-13	36.45	36.47	36.13	36.20	42900
2006-02-14	36.20	36.27	36.00	36.03	90500
2006-02-15	36.05	36.15	36.00	36.15	31500
2006-02-16	36.24	36.49	36.16	36.45	28200
2006-02-17	36.70	36.80	36.58	36.80	21600
2006-02-21	36.94	36.95	36.63	36.71	79400
2006-02-22	36.81	36.81	36.67	36.67	43700
2006-02-23	36.80	36.80	36.60	36.71	46000
2006-02-24	36.78	36.78	36.51	36.57	34100
2006-02-27	36.70	36.87	36.64	36.80	43100
2006-02-28	36.93	36.93	36.52	36.60	51100
2006-03-01	36.51	36.96	36.51	36.96	26000
2006-03-02	36.85	36.95	36.68	36.85	27700
2006-03-03	36.70	37.11	36.70	36.99	17900
2006-03-06	37.19	37.19	36.81	36.85	40200
2006-03-07	36.91	36.91	36.71	36.80	19700
2006-03-08	36.70	36.85	36.60	36.84	28200
2006-03-09	36.84	37.00	36.75	36.92	24800
2006-03-10	36.97	36.99	36.90	36.92	11500
2006-03-13	36.98	36.98	36.75	36.84	25200
2006-03-14	37.04	37.21	36.85	37.21	47200
2006-03-15	37.20	37.40	37.13	37.33	34200
2006-03-16	37.52	37.73	37.52	37.70	36400
2006-03-17	37.82	37.90	37.80	37.85	18100
2006-03-20	37.90	38.00	37.80	37.86	21100
2006-03-21	37.87	37.90	37.68	37.72	29400
2006-03-22	37.48	37.79	37.48	37.79	23200
2006-03-23	37.80	37.80	37.69	37.73	7400
2006-03-24	37.72	37.80	37.71	37.72	13700
2006-03-27	37.80	37.84	37.71	37.80	21100
2006-03-28	37.83	37.86	37.70	37.75	22100
2006-03-29	37.79	37.83	37.65	37.81	24000
2006-03-30	37.80	37.89	37.74	37.84	20800
2006-03-31	37.89	37.89	37.80	37.84	8500
2006-04-03	37.89	37.98	37.82	37.87	19500
2006-04-04	37.97	37.97	37.63	37.80	26600
2006-04-05	37.65	37.90	37.65	37.84	42300
2006-04-06	37.98	37.98	37.66	37.80	25200
2006-04-07	37.81	37.88	37.45	37.57	14100
2006-04-10	37.48	37.59	37.47	37.50	18300
2006-04-11	37.60	37.62	37.11	37.30	46200
2006-04-12	37.20	37.38	36.93	36.99	32300
2006-04-13	36.99	37.08	36.88	36.99	17200
2006-04-17	37.00	37.33	37.00	37.02	26700
2006-04-18	37.05	37.61	37.05	37.50	12100
2006-04-19	37.60	37.87	37.60	37.87	12300
2006-04-20	37.84	37.94	37.74	37.94	29500
2006-04-21	37.97	38.02	37.87	37.90	20000
2006-04-24	37.99	38.15	37.82	38.13	18400
2006-04-25	38.00	38.05	37.41	37.63	31100
2006-04-26	37.75	38.06	37.75	37.91	21800
2006-04-27	37.51	37.94	37.51	37.90	34900
2006-04-28	37.80	38.00	37.62	37.78	29900
2006-05-01	37.83	37.94	37.80	37.81	20700
2006-05-02	37.86	38.20	37.86	38.18	34200
2006-05-03	38.12	38.28	38.07	38.18	19900
2006-05-04	38.20	38.29	38.02	38.11	28700
2006-05-05	38.46	38.64	38.40	38.49	14800
2006-05-08	38.49	38.50	38.18	38.18	35500
2006-05-09	38.28	38.43	38.26	38.33	25300
2006-05-10	38.35	38.58	38.35	38.47	17200
2006-05-11	38.65	38.79	38.07	38.15	23900
2006-05-12	38.40	38.40	37.85	37.85	30700
2006-05-15	37.50	37.75	37.50	37.73	26700
2006-05-16	37.43	37.73	37.40	37.67	34500
2006-05-17	37.29	37.40	36.52	36.63	79500
2006-05-18	36.60	36.82	36.60	36.66	23700
2006-05-19	36.39	36.77	36.39	36.67	35000
2006-05-22	36.22	36.51	36.12	36.31	25500
2006-05-23	36.46	36.73	36.31	36.40	25400
2006-05-24	36.25	36.34	36.11	36.30	21500
2006-05-25	36.50	36.59	36.40	36.56	21000
2006-05-26	36.58	36.92	36.58	36.89	16300
2006-05-30	36.79	36.79	36.48	36.60	14500
2006-05-31	36.15	36.73	36.15	36.61	18400
2006-06-01	36.55	36.93	36.50	36.90	28100
2006-06-02	37.02	37.40	37.02	37.40	20300
2006-06-05	37.32	37.38	36.70	37.07	23600
2006-06-06	37.07	37.07	36.55	36.60	17300
2006-06-07	36.60	36.80	36.49	36.59	20000
2006-06-08	36.38	36.48	35.72	36.00	54200
2006-06-09	36.24	36.30	35.90	36.11	19100
2006-06-12	36.16	36.16	35.56	35.67	15500
2006-06-13	35.27	35.60	35.02	35.05	28200
2006-06-14	34.90	35.00	34.75	34.94	29800
2006-06-15	35.14	35.75	35.04	35.72	35600
2006-06-16	35.67	35.90	35.40	35.52	17200
2006-06-19	35.77	35.77	34.88	35.01	15400
2006-06-20	35.01	35.42	34.88	35.15	14600
2006-06-21	35.05	35.63	35.01	35.50	14100
2006-06-22	35.50	35.51	35.28	35.40	10500
2006-06-23	35.40	35.66	35.30	35.52	21300
2006-06-26	35.50	35.66	35.44	35.53	9100
2006-06-27	35.53	35.73	35.45	35.56	14900
2006-06-28	36.79	36.79	35.30	35.59	17000
2006-06-29	35.56	36.14	35.56	36.12	20200
2006-06-30	35.60	36.29	35.60	36.10	29100
2006-07-03	36.06	36.41	36.06	36.41	13000
2006-07-05	36.28	36.30	36.14	36.24	8900
2006-07-06	36.26	36.53	36.26	36.45	10800
2006-07-07	36.36	36.36	35.94	35.95	9700
2006-07-10	36.01	36.24	35.89	35.89	9100
2006-07-11	36.14	36.14	35.90	36.08	15200
2006-07-12	36.14	36.16	35.77	35.91	32600
2006-07-13	35.85	35.89	35.57	35.57	23700
2006-07-14	35.40	35.50	35.28	35.34	17200
2006-07-17	35.25	35.37	35.10	35.10	14200
2006-07-18	35.16	35.30	35.00	35.10	14900
2006-07-19	35.05	35.71	35.01	35.68	31900
2006-07-20	35.68	35.75	35.40	35.41	9900
2006-07-21	35.24	35.37	35.00	35.00	11000
2006-07-24	35.13	35.40	35.13	35.33	19800
2006-07-25	35.33	35.78	35.33	35.76	15000
2006-07-26	35.65	35.88	35.44	35.83	28500
2006-07-27	35.95	36.11	35.83	35.93	20400
2006-07-28	35.97	36.22	35.89	36.17	13000
2006-07-31	36.17	36.29	36.17	36.23	9900
2006-08-01	36.14	36.22	35.81	36.00	12100
2006-08-02	36.07	36.43	36.07	36.13	16700
2006-08-03	36.00	36.35	35.90	36.35	9600
2006-08-04	36.51	36.60	36.20	36.35	14800
2006-08-07	36.25	36.41	36.17	36.25	13800
2006-08-08	36.31	36.54	36.20	36.27	12500
2006-08-09	36.34	36.65	36.34	36.37	21600
2006-08-10	36.27	36.48	36.11	36.48	8800
2006-08-11	36.48	36.48	36.22	36.27	2600
2006-08-14	36.32	36.56	36.15	36.15	21500
2006-08-15	36.35	36.59	36.35	36.59	14500
2006-08-16	36.70	36.81	36.57	36.75	25500
2006-08-17	36.67	36.89	36.67	36.87	9300
2006-08-18	36.93	37.09	36.84	37.08	17100
2006-08-21	37.05	37.05	36.83	36.84	9300
2006-08-22	36.91	37.03	36.85	36.95	24700
2006-08-23	36.94	37.01	36.64	36.64	11300
2006-08-24	36.75	36.92	36.65	36.73	6900
2006-08-25	36.83	36.89	36.65	36.82	7000
2006-08-28	36.74	36.95	36.63	36.87	17500
2006-08-29	36.67	36.81	36.61	36.78	15500
2006-08-30	36.85	36.94	36.72	36.72	13000
2006-08-31	36.72	36.94	36.70	36.86	9300
2006-09-01	37.06	37.20	36.95	37.10	15500
2006-09-05	36.85	37.22	36.85	37.21	13500
2006-09-06	37.05	37.05	36.79	36.84	13700
2006-09-07	36.64	36.80	36.45	36.61	13100
2006-09-08	36.60	36.69	36.53	36.64	18900
2006-09-11	36.46	36.75	36.37	36.55	20300
2006-09-12	36.55	36.87	36.55	36.87	14700
2006-09-13	36.97	37.00	36.85	37.00	15500
2006-09-14	36.90	36.99	36.88	36.97	14500
2006-09-15	36.92	37.40	36.86	37.15	40100
2006-09-18	37.05	37.18	37.00	37.14	26200
2006-09-19	37.04	37.22	36.78	37.22	23100
2006-09-20	37.09	37.47	37.09	37.26	15900
2006-09-21	37.16	37.35	36.96	36.96	16300
2006-09-22	36.99	36.99	36.78	36.90	11000
2006-09-25	36.88	37.14	36.76	36.99	13900
2006-09-26	37.12	37.39	37.12	37.30	10100
2006-09-27	37.27	37.52	37.27	37.32	36300
2006-09-28	37.40	37.80	37.33	37.75	28500
2006-09-29	37.74	37.75	37.60	37.66	17200
2006-10-02	37.60	37.63	37.45	37.45	9600
2006-10-03	37.36	37.51	37.20	37.48	17300
2006-10-04	37.45	37.80	37.33	37.80	19500
2006-10-05	37.86	37.97	37.80	37.97	8500
2006-10-06	37.95	37.95	37.81	37.85	11600
2006-10-09	37.82	37.99	37.82	37.82	4500
2006-10-10	37.79	37.98	37.79	37.98	12800
2006-10-11	37.93	37.96	37.68	37.68	13200
2006-10-12	37.92	38.07	37.92	38.00	45600
2006-10-13	38.04	38.21	38.02	38.12	16000
2006-10-16	38.31	38.49	38.19	38.40	15000
2006-10-17	38.23	38.27	37.98	38.20	20300
2006-10-18	38.30	38.46	38.03	38.03	15700
2006-10-19	38.06	38.28	38.06	38.25	9400
2006-10-20	38.29	38.29	38.16	38.22	18500
2006-10-23	38.17	38.51	38.17	38.42	20900
2006-10-24	38.40	38.57	38.40	38.48	29300
2006-10-25	38.52	38.80	38.50	38.73	18500
2006-10-26	38.86	38.87	38.79	38.87	14600
2006-10-27	38.90	39.02	38.60	38.62	50300
2006-10-30	38.62	38.85	38.50	38.77	22100
2006-10-31	38.74	38.74	38.63	38.74	31000
2006-11-01	38.76	39.25	38.58	39.10	110500
2006-11-02	39.07	39.09	39.01	39.06	55100
2006-11-03	39.07	39.07	38.76	38.97	68500
2006-11-06	38.96	39.32	38.96	39.31	29500
2006-11-07	39.33	39.48	39.33	39.47	35900
2006-11-08	36.45	36.53	36.28	36.40	33400
2006-11-09	36.50	36.54	36.25	36.28	41900
2006-11-10	36.27	36.35	36.15	36.15	41400
2006-11-13	36.12	36.24	36.10	36.19	36300
2006-11-14	36.18	36.24	36.03	36.20	25100
2006-11-15	36.18	36.45	36.18	36.42	29900
2006-11-16	36.33	36.75	36.33	36.75	29200
2006-11-17	36.66	36.67	36.40	36.56	32500
2006-11-20	36.56	36.75	36.56	36.68	10700
2006-11-21	36.50	36.73	36.50	36.66	34100
2006-11-22	36.61	36.92	36.61	36.90	13900
2006-11-24	36.84	36.94	36.71	36.83	5200
2006-11-27	36.90	36.91	36.10	36.14	39000
2006-11-28	36.15	36.39	36.05	36.36	16600
2006-11-29	36.38	36.76	36.38	36.68	24800
2006-11-30	36.78	36.99	36.60	36.90	46100
2006-12-01	36.88	36.90	36.60	36.72	9700
2006-12-04	36.77	37.06	36.77	36.96	20800
2006-12-05	36.99	37.20	36.99	37.19	17900
2006-12-06	37.19	37.25	37.12	37.12	23500
2006-12-07	37.19	37.30	37.07	37.10	25200
2006-12-08	37.02	37.30	37.02	37.21	15300
2006-12-11	37.07	37.34	37.06	37.28	16800
2006-12-12	37.06	37.23	37.06	37.17	25400
2006-12-13	37.31	37.33	37.24	37.31	17900
2006-12-14	37.32	37.58	37.28	37.54	19800
2006-12-15	37.70	37.85	37.69	37.70	18100
2006-12-18	37.65	37.78	37.33	37.46	27000
2006-12-19	37.35	37.47	37.22	37.40	16400
2006-12-20	37.41	37.62	37.35	37.35	19600
2006-12-21	37.25	37.46	37.20	37.30	23900
2006-12-22	37.22	37.30	37.00	37.10	28900
2006-12-26	36.98	37.21	36.95	37.17	21100
2006-12-27	37.27	37.42	37.22	37.38	13600
2006-12-28	37.40	37.43	37.13	37.15	32700
2006-12-29	37.50	37.50	37.06	37.12	22600
2007-01-03	37.12	37.47	37.04	37.04	49700
2007-01-04	37.01	37.16	36.81	37.05	45300
2007-01-05	36.85	36.95	36.66	36.66	18600
2007-01-08	36.63	36.72	36.45	36.64	27300
2007-01-09	36.57	36.78	36.53	36.78	25100
2007-01-10	36.66	36.66	36.44	36.58	23400
2007-01-11	36.63	36.86	36.61	36.65	41200
2007-01-12	36.73	36.99	36.72	36.98	20700
2007-01-16	37.08	37.23	36.92	37.00	25400
2007-01-17	37.04	37.19	36.97	37.06	19700
2007-01-18	37.13	37.15	37.00	37.06	22400
2007-01-19	37.12	37.19	37.03	37.16	8600
2007-01-22	37.14	37.14	36.88	36.94	13700
2007-01-23	36.98	37.18	36.96	37.08	14500
2007-01-24	37.17	37.43	37.14	37.40	22500
2007-01-25	37.44	37.46	37.04	37.04	14500
2007-01-26	37.00	37.00	36.74	36.95	13200
2007-01-29	37.02	37.02	36.79	36.82	10900
2007-01-30	36.83	37.08	36.83	37.08	8200
2007-01-31	37.14	37.46	37.00	37.46	16600
2007-02-01	37.49	37.58	37.45	37.57	9700
2007-02-02	37.62	37.80	37.57	37.75	21800
2007-02-05	37.72	37.75	37.46	37.66	15100
2007-02-06	37.61	37.68	37.53	37.53	6300
2007-02-07	37.58	37.72	37.51	37.58	25600
2007-02-08	37.54	37.60	37.35	37.59	28600
2007-02-09	37.40	37.80	37.20	37.30	29500
2007-02-12	37.27	37.27	36.96	36.97	24100
2007-02-13	37.09	37.45	37.05	37.45	17900
2007-02-14	37.42	37.70	37.35	37.63	16200
2007-02-15	37.69	37.84	37.65	37.73	22700
2007-02-16	37.84	37.84	37.52	37.67	18700
2007-02-20	37.79	37.85	37.65	37.75	17800
2007-02-21	37.65	37.79	37.64	37.77	11800
2007-02-22	37.78	37.89	37.65	37.74	17000
2007-02-23	37.76	37.81	37.64	37.80	20400
2007-02-26	37.80	37.92	37.69	37.78	17402
2007-02-27	37.55	37.55	36.50	36.50	38900
2007-02-28	36.45	36.80	36.35	36.61	24500
2007-03-01	36.25	36.71	36.00	36.55	25400
2007-03-02	36.40	36.40	35.97	36.08	15100
2007-03-05	35.75	35.94	35.54	35.54	30300
2007-03-06	35.73	36.08	35.72	36.00	9900
2007-03-07	36.01	36.15	35.98	36.10	6500
2007-03-08	36.35	36.45	36.00	36.13	14600
2007-03-09	36.15	36.26	36.05	36.25	21200
2007-03-12	36.21	36.43	36.10	36.37	17700
2007-03-13	36.35	36.35	35.76	35.77	24800
2007-03-14	35.82	36.08	35.50	36.08	28700
2007-03-15	36.01	36.33	36.01	36.21	17000
2007-03-16	36.29	36.30	36.03	36.04	6400
2007-03-19	36.22	36.49	36.22	36.43	16200
2007-03-20	36.02	36.65	36.02	36.60	52800
2007-03-21	36.70	37.15	36.69	37.09	24600
2007-03-22	37.22	37.38	37.22	37.32	17300
2007-03-23	37.38	37.45	37.28	37.37	20000
2007-03-26	37.39	37.48	37.15	37.48	23400
2007-03-27	37.53	37.53	37.10	37.10	38900
2007-03-28	36.90	36.95	36.73	36.81	21000
2007-03-29	36.89	37.00	36.75	36.90	19400
2007-03-30	36.92	37.05	36.75	36.84	31800
2007-04-02	36.85	37.17	36.79	36.99	21500
2007-04-03	37.06	37.37	37.06	37.30	13200
2007-04-04	37.20	37.29	37.20	37.20	31200
2007-04-05	37.20	37.41	37.20	37.41	15900
2007-04-09	37.50	37.77	37.49	37.70	31300
2007-04-10	37.71	37.87	37.63	37.72	23600
2007-04-11	37.65	37.74	37.53	37.53	26400
2007-04-12	37.53	37.81	37.53	37.80	21500
2007-04-13	37.87	38.11	37.87	38.04	19500
2007-04-16	38.13	38.46	38.13	38.40	52500
2007-04-17	38.40	38.60	38.40	38.58	22400
2007-04-18	38.55	38.69	38.46	38.66	10600
2007-04-19	38.50	38.58	38.40	38.46	16700
2007-04-20	38.63	38.79	38.56	38.61	30500
2007-04-23	38.56	38.70	38.56	38.67	20700
2007-04-24	38.57	38.69	38.44	38.55	39600
2007-04-25	38.70	39.05	38.64	38.90	31700
2007-04-26	38.87	39.00	38.85	39.00	36500
2007-04-27	38.94	39.16	38.81	39.07	24600
2007-04-30	38.82	39.24	38.82	38.92	26800
2007-05-01	38.85	38.88	38.65	38.84	24700
2007-05-02	38.90	39.11	38.83	39.07	15700
2007-05-03	39.14	39.24	39.08	39.19	39600
2007-05-04	39.28	39.49	39.28	39.41	27400
2007-05-07	39.41	39.63	39.41	39.63	25800
2007-05-08	39.73	39.73	39.43	39.55	28000
2007-05-09	39.49	39.66	39.49	39.66	18800
2007-05-10	39.53	39.57	39.20	39.28	30500
2007-05-11	39.31	39.48	39.31	39.43	25700
2007-05-14	39.31	39.50	39.29	39.37	34500
2007-05-15	39.39	39.72	39.39	39.42	29100
2007-05-16	39.44	39.64	39.41	39.63	33400
2007-05-17	39.56	39.74	39.52	39.68	11500
2007-05-18	39.88	39.99	39.77	39.97	17200
2007-05-21	39.95	40.23	39.95	40.10	15700
2007-05-22	40.02	40.20	40.02	40.16	30400
2007-05-23	40.22	40.47	40.22	40.28	43100
2007-05-24	40.22	40.40	39.82	39.82	30500
2007-05-25	39.95	40.06	39.95	39.99	17100
2007-05-29	40.00	40.15	39.81	40.11	41600
2007-05-30	39.95	40.44	39.95	40.44	32100
2007-05-31	40.55	40.74	40.41	40.63	25100
2007-06-01	40.69	40.90	40.69	40.86	21500
2007-06-04	40.86	41.03	40.84	40.90	64600
2007-06-05	40.85	41.00	40.79	40.90	40200
2007-06-06	40.70	40.70	40.50	40.61	35300
2007-06-07	40.49	40.83	40.30	40.30	63300
2007-06-08	40.22	40.50	40.09	40.50	29500
2007-06-11	40.37	40.65	40.32	40.44	30600
2007-06-12	40.34	40.50	40.17	40.17	35400
2007-06-13	40.24	40.66	40.24	40.65	19900
2007-06-14	40.70	41.03	40.70	41.03	15800
2007-06-15	41.17	41.42	41.17	41.36	17900
2007-06-18	41.33	41.43	41.20	41.25	35000
2007-06-19	41.20	41.35	41.19	41.23	22300
2007-06-20	41.21	41.35	40.93	40.93	35200
2007-06-21	40.89	41.15	40.78	41.11	15300
2007-06-22	41.02	41.05	40.88	40.89	23600
2007-06-25	40.89	41.00	40.52	40.55	28800
2007-06-26	40.56	40.65	40.26	40.36	38100
2007-06-27	40.11	40.59	40.02	40.58	30600
2007-06-28	40.52	40.85	40.52	40.68	22100
2007-06-29	40.62	40.90	40.44	40.55	19300
2007-07-02	40.70	41.04	40.70	40.95	17500
2007-07-03	41.10	41.25	41.10	41.16	8100
2007-07-05	41.10	41.27	40.80	41.16	23200
2007-07-06	41.11	41.44	41.11	41.33	9800
2007-07-09	41.32	41.65	41.32	41.48	16500
2007-07-10	41.23	41.39	40.95	40.95	25800
2007-07-11	41.00	41.25	40.89	41.14	15500
2007-07-12	41.29	42.00	41.29	41.94	13400
2007-07-13	41.74	42.09	41.74	42.02	14100
2007-07-16	41.93	42.16	41.86	41.86	36400
2007-07-17	41.84	42.09	41.78	41.78	30200
2007-07-18	41.60	41.75	41.52	41.58	31300
2007-07-19	41.74	41.87	41.71	41.76	20400
2007-07-20	41.70	41.70	41.27	41.33	20800
2007-07-23	41.44	41.73	41.44	41.58	16600
2007-07-24	41.31	41.37	40.79	40.83	25400
2007-07-25	40.93	41.06	40.50	40.75	40600
2007-07-26	40.42	40.43	39.11	39.76	62800
2007-07-27	39.67	39.76	39.21	39.21	32800
2007-07-30	39.12	39.54	39.09	39.51	41800
2007-07-31	39.70	39.88	39.25	39.25	38400
2007-08-01	39.20	39.30	38.45	39.25	95300
2007-08-02	39.24	39.44	39.24	39.35	26600
2007-08-03	39.27	39.34	38.57	38.57	28500
2007-08-06	38.56	38.80	38.20	38.80	36300
2007-08-07	38.60	39.36	38.60	39.23	30200
2007-08-08	39.34	39.80	39.30	39.58	28800
2007-08-09	39.05	39.49	38.80	38.80	26800
2007-08-10	38.35	38.59	38.08	38.52	39300
2007-08-13	38.53	38.84	38.53	38.55	18700
2007-08-14	38.51	38.60	37.70	37.77	30100
2007-08-15	37.51	37.75	36.70	36.70	53600
2007-08-16	36.31	36.31	34.22	35.90	87200
2007-08-17	36.90	37.17	36.50	37.16	42700
2007-08-20	37.16	37.87	37.15	37.58	30600
2007-08-21	37.65	37.80	37.50	37.58	33900
2007-08-22	37.86	38.24	37.79	38.24	26600
2007-08-23	38.39	38.59	38.39	38.55	24100
2007-08-24	38.58	39.10	38.55	39.03	19100
2007-08-27	38.99	39.50	38.98	39.14	21100
2007-08-28	39.07	39.07	38.41	38.41	38500
2007-08-29	38.54	39.04	38.40	39.04	39500
2007-08-30	38.80	39.25	38.80	38.92	42000
2007-08-31	39.28	39.55	39.12	39.49	25400
2007-09-04	39.50	40.00	39.50	39.90	17900
2007-09-05	39.71	39.85	39.55	39.79	17100
2007-09-06	39.86	40.07	39.81	40.04	16800
2007-09-07	39.83	39.83	39.25	39.30	36100
2007-09-10	39.36	39.64	39.05	39.36	40300
2007-09-11	39.37	39.62	39.35	39.51	23200
2007-09-12	39.35	39.68	39.35	39.52	19100
2007-09-13	39.71	40.00	39.71	39.85	16500
2007-09-14	39.65	39.95	39.65	39.90	14300
2007-09-17	39.82	39.91	39.70	39.89	20500
2007-09-18	39.99	40.95	39.98	40.95	27400
2007-09-19	40.98	41.43	40.98	41.16	34900
2007-09-20	41.16	41.25	41.01	41.01	15300
2007-09-21	41.23	41.30	41.18	41.25	15100
2007-09-24	41.27	41.43	41.10	41.13	24900
2007-09-25	40.99	41.03	40.60	40.76	47800
2007-09-26	40.95	41.09	40.80	40.98	16600
2007-09-27	40.90	41.03	40.75	40.87	38700
2007-09-28	40.90	40.95	40.57	40.77	57900
2007-10-01	40.78	41.28	40.78	41.26	27200
2007-10-02	41.24	41.47	41.24	41.41	25100
2007-10-03	41.39	41.63	41.28	41.45	26600
2007-10-04	41.55	41.63	41.43	41.43	28000
2007-10-05	41.69	42.11	41.69	42.01	19100
2007-10-08	41.93	42.09	41.93	41.98	15200
2007-10-09	42.08	42.47	41.99	42.37	28500
2007-10-10	42.31	42.45	42.25	42.41	12200
2007-10-11	42.65	43.25	42.65	43.00	75400
2007-10-12	42.95	43.63	42.95	43.60	28200
2007-10-15	43.50	43.69	43.33	43.68	43600
2007-10-16	43.63	43.87	43.47	43.87	59400
2007-10-17	43.98	44.06	43.42	43.79	22300
2007-10-18	43.79	43.80	43.64	43.72	14500
2007-10-19	43.66	43.66	42.53	42.53	26900
2007-10-22	42.15	42.46	42.10	42.36	41500
2007-10-23	42.53	42.66	42.43	42.66	11300
2007-10-24	42.56	42.62	42.02	42.43	27800
2007-10-25	42.45	42.66	42.21	42.63	22200
2007-10-26	42.85	43.10	42.73	42.99	21500
2007-10-29	43.05	43.29	43.05	43.26	12200
2007-10-30	43.15	43.36	43.09	43.27	13500
2007-10-31	43.25	43.78	43.25	43.78	31600
2007-11-01	43.51	43.68	43.26	43.26	28200
2007-11-02	43.30	43.38	43.15	43.18	41100
2007-11-05	43.17	43.50	43.17	43.47	32400
2007-11-06	43.37	43.50	43.25	43.34	46000
2007-11-07	42.18	43.20	42.18	42.63	52440
2007-11-08	42.74	42.75	42.32	42.64	51700
2007-11-09	42.40	42.40	41.33	41.33	40250
2007-11-12	40.75	41.20	40.37	40.50	47901
2007-11-13	41.35	41.35	40.31	40.99	110772
2007-11-14	36.75	36.75	35.04	35.10	84172
2007-11-15	35.53	35.53	34.41	34.41	57605
2007-11-16	34.20	34.62	34.20	34.58	28501
2007-11-19	34.52	34.56	33.72	33.72	29900
2007-11-20	33.37	33.95	32.91	33.47	42840
2007-11-21	32.72	33.30	32.07	32.85	58001
2007-11-23	33.11	33.13	32.96	33.13	11700
2007-11-26	33.18	33.29	32.59	32.69	31500
2007-11-27	33.39	33.39	32.50	32.95	36400
2007-11-28	33.25	33.67	32.98	33.67	39250
2007-11-29	34.05	34.31	33.65	33.84	49025
2007-11-30	34.47	34.47	34.03	34.15	29900
2007-12-03	34.32	34.45	34.10	34.28	13900
2007-12-04	34.15	34.47	34.06	34.15	22300
2007-12-05	34.28	34.65	34.21	34.65	26300
2007-12-06	34.30	35.09	34.30	35.09	40700
2007-12-07	35.40	35.47	35.07	35.15	28400
2007-12-10	35.30	35.65	35.21	35.40	37900
2007-12-11	35.44	35.83	34.72	34.72	35800
2007-12-12	35.07	35.37	34.53	34.85	54900
2007-12-13	34.63	34.70	34.29	34.65	20600
2007-12-14	34.30	34.39	33.97	33.97	16600
2007-12-17	33.91	33.91	33.25	33.26	18100
2007-12-18	33.40	33.44	33.05	33.05	22700
2007-12-19	33.17	33.37	33.00	33.28	17600
2007-12-20	33.45	33.62	33.01	33.60	21500
2007-12-21	33.59	33.98	33.59	33.90	14500
2007-12-24	34.07	34.31	34.05	34.22	11100
2007-12-26	34.02	34.22	33.88	34.11	16800
2007-12-27	34.15	34.35	33.93	34.14	50875
2007-12-28	34.25	34.71	34.01	34.08	27800
2007-12-31	34.09	34.79	33.98	34.70	75300
2008-01-02	34.67	34.84	33.90	34.05	47400
2008-01-03	34.15	34.25	33.90	33.93	29950
2008-01-04	33.60	33.60	33.18	33.36	23500
2008-01-07	33.30	33.39	32.75	33.10	44900
2008-01-08	33.13	33.14	32.63	32.63	31200
2008-01-09	32.62	32.69	31.95	32.20	59050
2008-01-10	32.13	32.58	32.01	32.50	41400
2008-01-11	32.35	32.54	32.07	32.34	32500
2008-01-14	32.25	32.71	32.25	32.71	15000
2008-01-15	32.38	32.38	31.92	31.98	35100
2008-01-16	31.65	31.97	31.38	31.43	55188
2008-01-17	31.48	31.72	30.87	30.93	92300
2008-01-18	31.09	31.25	30.50	30.66	42500
2008-01-22	29.10	29.99	29.09	29.78	88200
2008-01-23	29.30	30.40	28.81	30.38	75900
2008-01-24	30.42	31.45	30.40	31.45	69100
2008-01-25	31.76	32.28	31.05	31.21	28800
2008-01-28	31.05	31.71	30.93	31.67	24900
2008-01-29	31.82	32.11	31.60	32.03	9825
2008-01-30	31.90	32.48	31.70	31.91	25400
2008-01-31	31.55	32.78	31.50	32.45	36400
2008-02-01	32.47	33.03	32.43	33.03	30600
2008-02-04	32.75	32.95	32.72	32.83	14100
2008-02-05	32.56	32.56	31.91	31.91	30800
2008-02-06	31.98	32.22	31.60	31.62	30900
2008-02-07	31.50	32.11	31.35	31.83	33200
2008-02-08	31.75	32.09	31.74	31.78	23900
2008-02-11	32.15	32.30	31.85	32.24	27900
2008-02-12	32.70	32.79	32.24	32.39	41700
2008-02-13	32.70	32.77	32.49	32.72	27500
2008-02-14	32.83	32.83	32.22	32.23	21100
2008-02-15	31.80	32.18	31.80	32.11	17700
2008-02-19	32.11	32.53	32.05	32.05	23300
2008-02-20	31.80	32.38	31.80	32.30	32500
2008-02-21	32.40	32.53	31.90	31.97	14100
2008-02-22	32.09	32.14	31.61	32.00	14600
2008-02-25	32.20	32.55	31.82	32.31	48700
2008-02-26	32.31	32.80	32.25	32.63	80033
2008-02-27	32.57	32.98	32.57	32.77	44500
2008-02-28	32.55	32.81	32.50	32.58	16900
2008-02-29	32.40	32.48	31.87	31.87	19900
2008-03-03	31.85	32.06	31.70	31.96	18900
2008-03-04	31.91	31.91	31.35	31.85	37100
2008-03-05	31.88	32.25	31.86	32.00	18500
2008-03-06	31.99	32.00	31.47	31.51	26400
2008-03-07	31.40	31.75	31.09	31.25	26300
2008-03-10	31.23	31.36	30.66	30.67	27700
2008-03-11	30.98	31.50	30.85	31.50	27875
2008-03-12	31.56	31.88	31.43	31.50	23600
2008-03-13	31.21	31.65	30.83	31.46	34902
2008-03-14	31.64	31.65	30.86	31.12	53300
2008-03-17	30.47	30.85	30.10	30.47	84300
2008-03-18	30.74	31.30	30.58	31.30	35500
2008-03-19	31.42	31.60	30.61	30.61	25800
2008-03-20	30.59	31.19	30.45	31.13	19100
2008-03-24	31.40	31.99	31.40	31.83	20100
2008-03-25	31.81	32.12	31.65	31.85	27608
2008-03-26	31.72	31.86	31.65	31.73	21900
2008-03-27	31.98	31.98	31.61	31.64	54400
2008-03-28	31.64	31.86	31.44	31.44	21000
2008-03-31	31.50	31.91	31.50	31.88	27800
2008-04-01	32.25	33.02	32.25	33.02	47200
2008-04-02	32.97	33.29	32.84	32.91	42800
2008-04-03	32.73	33.20	32.73	33.06	24600
2008-04-04	33.01	33.42	33.01	33.18	36000
2008-04-07	33.33	33.55	33.07	33.16	46800
2008-04-08	33.04	33.25	32.96	33.18	25500
2008-04-09	33.16	33.16	32.80	32.90	14600
2008-04-10	32.86	33.26	32.80	32.90	29900
2008-04-11	32.62	32.80	32.31	32.37	27700
2008-04-14	32.24	32.49	32.10	32.29	24982
2008-04-15	32.50	32.51	32.20	32.45	10330
2008-04-16	32.75	33.05	32.75	33.05	37981
2008-04-17	32.96	33.20	32.86	33.18	22377
2008-04-18	33.60	33.90	33.48	33.73	26394
2008-04-21	33.60	33.82	33.60	33.66	29682
2008-04-22	33.59	33.62	33.30	33.36	16816
2008-04-23	33.40	33.68	33.40	33.43	19505
2008-04-24	33.47	33.78	33.25	33.64	38627
2008-04-25	33.71	33.95	33.40	33.90	42650
2008-04-28	33.90	34.00	33.84	33.86	16530
2008-04-29	33.79	33.84	33.63	33.65	36813
2008-04-30	33.72	33.91	33.50	33.53	25051
2008-05-01	33.60	34.00	33.60	33.97	40045
2008-05-02	34.15	34.33	33.94	34.09	35163
2008-05-05	33.87	34.16	33.70	34.11	37872
2008-05-06	34.00	34.39	33.93	34.32	41972
2008-05-07	34.35	34.37	33.82	33.82	27913
2008-05-08	33.92	34.15	33.81	33.91	32419
2008-05-09	33.79	33.93	33.66	33.76	60717
2008-05-12	33.95	34.31	33.90	34.31	17991
2008-05-13	34.40	34.49	34.21	34.46	29324
2008-05-14	34.54	34.90	34.54	34.56	38225
2008-05-15	34.60	34.90	34.56	34.88	27393
2008-05-16	34.95	35.00	34.67	35.00	26502
2008-05-19	35.09	35.50	35.05	35.05	30886
2008-05-20	34.87	35.00	34.73	34.87	34064
2008-05-21	34.80	35.03	34.30	34.30	39339
2008-05-22	34.40	34.58	34.38	34.46	19426
2008-05-23	34.28	34.30	33.97	34.15	17453
2008-05-27	34.07	34.38	34.06	34.38	24193
2008-05-28	34.62	34.93	34.29	34.70	31989
2008-05-29	34.58	35.08	34.58	34.82	32003
2008-05-30	34.92	35.04	34.50	34.94	22675
2008-06-02	34.82	34.82	34.48	34.75	28500
2008-06-03	34.73	35.02	34.38	34.64	52824
2008-06-04	34.37	35.00	34.37	34.79	46569
2008-06-05	34.88	35.30	34.86	35.26	43269
2008-06-06	35.36	35.36	34.50	34.52	29287
2008-06-09	34.61	34.70	34.27	34.38	30366
2008-06-10	34.25	34.59	34.25	34.37	39755
2008-06-11	34.26	34.29	33.78	33.78	25100
2008-06-12	34.00	34.25	33.64	33.73	60510
2008-06-13	34.00	34.35	33.95	34.22	38210
2008-06-16	34.06	34.41	34.06	34.34	5500
2008-06-17	34.50	34.50	34.15	34.15	19260
2008-06-18	33.96	34.03	33.67	33.90	21360
2008-06-19	33.86	34.00	33.70	33.96	8785
2008-06-20	33.79	33.79	33.37	33.43	25430
2008-06-23	33.57	33.57	33.23	33.27	17334
2008-06-24	33.14	33.46	33.02	33.20	28119
2008-06-25	33.45	33.55	33.13	33.13	46617
2008-06-26	32.94	32.94	32.37	32.37	21023
2008-06-27	32.49	32.51	32.00	32.18	42100
2008-06-30	32.35	32.40	32.12	32.36	31743
2008-07-01	32.00	32.35	31.80	32.26	34212
2008-07-02	32.30	32.55	31.85	31.85	26186
2008-07-03	31.86	31.90	31.58	31.65	16953
2008-07-07	31.69	31.87	30.76	31.06	45207
2008-07-08	30.90	31.33	30.77	31.33	26358
2008-07-09	31.39	31.39	30.47	30.47	48427
2008-07-10	30.50	30.72	30.18	30.61	37819
2008-07-11	30.44	30.57	29.97	30.36	15065
2008-07-14	30.36	30.45	29.64	29.81	30238
2008-07-15	29.73	29.80	28.91	29.33	33766
2008-07-16	29.20	29.93	29.20	29.88	32482
2008-07-17	30.06	30.45	30.06	30.28	20678
2008-07-18	30.28	30.45	30.22	30.41	14666
2008-07-21	30.51	30.59	30.37	30.46	20240
2008-07-22	30.32	31.02	30.20	31.02	20115
2008-07-23	31.12	31.44	31.04	31.27	26451
2008-07-24	31.17	31.18	30.24	30.24	26357
2008-07-25	30.21	30.54	30.21	30.30	10538
2008-07-28	30.30	30.43	29.63	29.75	17461
2008-07-29	30.00	30.42	29.91	30.42	22262
2008-07-30	30.57	30.97	30.57	30.96	12887
2008-07-31	30.76	30.99	30.70	30.78	25826
2008-08-01	30.83	30.83	30.57	30.74	11950
2008-08-04	30.64	30.65	30.29	30.32	7182
2008-08-05	30.31	31.07	30.31	31.06	32176
2008-08-06	30.92	31.15	30.79	31.09	17995
2008-08-07	30.75	30.95	30.51	30.59	17627
2008-08-08	30.56	31.36	30.56	31.26	21530
2008-08-11	31.09	31.71	31.09	31.41	33707
2008-08-12	31.27	31.37	31.01	31.12	9230
2008-08-13	30.42	31.15	30.42	31.01	30150
2008-08-14	30.80	31.25	30.80	31.14	17475
2008-08-15	31.25	31.44	31.20	31.23	14282
2008-08-18	31.00	31.15	30.71	30.74	23442
2008-08-19	30.72	30.72	30.36	30.41	11307
2008-08-20	30.41	30.67	30.27	30.57	13013
2008-08-21	30.50	30.80	30.47	30.71	78844
2008-08-22	30.94	31.10	30.86	31.05	10184
2008-08-25	30.68	30.73	30.35	30.36	14390
2008-08-26	30.40	30.58	30.36	30.57	37540
2008-08-27	30.82	30.96	30.62	30.81	14954
2008-08-28	31.00	31.26	31.00	31.20	20256
2008-08-29	31.03	31.13	30.81	30.81	7175
2008-09-02	31.03	31.19	30.96	31.11	58625
2008-09-03	31.10	31.24	30.87	31.08	17398
2008-09-04	30.88	30.91	30.35	30.35	71018
2008-09-05	30.20	30.43	29.90	30.35	26831
2008-09-08	31.42	31.45	30.62	30.97	17808
2008-09-09	30.82	30.89	29.55	29.55	40115
2008-09-10	29.50	29.69	29.25	29.43	25237
2008-09-11	29.21	29.58	29.01	29.56	13357
2008-09-12	29.31	29.55	29.17	29.21	35671
2008-09-15	28.50	28.84	27.92	27.92	78173
2008-09-16	26.92	27.55	26.65	27.55	85902
2008-09-17	27.28	27.40	26.30	26.31	92023
2008-09-18	26.51	26.73	26.01	26.65	85767
2008-09-19	29.90	29.90	27.34	28.78	55241
2008-09-22	29.20	29.20	27.76	27.86	75979
2008-09-23	27.27	28.08	24.68	27.58	117182
2008-09-24	27.81	28.20	27.25	27.96	65900
2008-09-25	27.85	28.49	27.55	28.19	21744
2008-09-26	27.80	27.80	26.38	27.37	51366
2008-09-29	26.90	26.90	25.38	25.59	63599
2008-09-30	25.57	25.87	25.30	25.87	39928
2008-10-01	25.67	25.69	24.61	25.59	62806
2008-10-02	25.29	25.29	23.56	24.19	47589
2008-10-03	24.00	24.25	23.04	23.36	56848
2008-10-06	22.25	22.25	20.73	22.02	106052
2008-10-07	22.02	22.20	20.42	20.46	59633
2008-10-08	19.60	20.98	17.50	20.13	184467
2008-10-09	20.00	20.20	18.02	18.16	57977
2008-10-10	16.85	17.75	16.08	17.49	195857
2008-10-13	18.60	19.78	18.57	19.78	55373
2008-10-14	20.75	21.50	20.10	20.29	44054
2008-10-15	19.90	19.90	18.97	18.97	27286
2008-10-16	18.97	18.97	18.12	18.87	32686
2008-10-17	18.70	19.69	18.70	19.46	15709
2008-10-20	19.65	20.49	19.57	20.44	44418
2008-10-21	20.01	20.59	19.81	19.86	44895
2008-10-22	19.70	19.70	18.61	18.62	38527
2008-10-23	18.63	19.03	17.75	19.01	49116
2008-10-24	17.10	18.20	16.84	17.78	29530
2008-10-27	17.49	17.96	16.95	17.02	45749
2008-10-28	17.50	18.73	16.99	18.50	48967
2008-10-29	18.52	19.22	18.50	18.63	38886
2008-10-30	19.25	19.61	19.25	19.57	54203
2008-10-31	19.47	19.90	19.44	19.83	33189
2008-11-03	20.07	20.40	19.86	19.86	39415
2008-11-04	20.06	20.63	20.06	20.33	52761
2008-11-05	20.23	20.36	19.44	19.44	38978
2008-11-06	19.47	19.47	18.46	18.47	35987
2008-11-07	18.53	18.70	18.40	18.58	54791
2008-11-10	19.05	19.05	18.43	18.58	23336
2008-11-11	18.41	18.41	18.00	18.03	32250
2008-11-12	17.38	17.38	16.61	16.66	47929
2008-11-13	16.56	17.30	15.55	17.30	65505
2008-11-14	16.90	17.05	16.40	16.77	25895
2008-11-17	16.54	16.64	16.02	16.07	50671
2008-11-18	15.95	16.05	15.46	15.73	49251
2008-11-19	15.54	15.70	14.61	14.61	68390
2008-11-20	14.35	14.35	13.00	13.01	66867
2008-11-21	13.30	13.34	12.52	13.30	97937
2008-11-24	13.60	15.16	13.60	14.81	75243
2008-11-25	15.31	15.31	14.84	14.85	51255
2008-11-26	14.85	15.65	14.61	15.54	72143
2008-11-28	15.55	16.17	15.54	15.72	26705
2008-12-01	15.72	15.84	15.15	15.18	102550
2008-12-02	15.25	15.71	15.05	15.44	65508
2008-12-03	15.25	16.37	15.00	16.05	87354
2008-12-04	15.69	16.28	15.35	15.83	76776
2008-12-05	15.55	16.13	14.97	15.96	47443
2008-12-08	16.50	17.40	16.46	17.40	96320
2008-12-09	17.09	17.33	16.69	17.00	55606
2008-12-10	16.76	17.45	16.76	17.30	68948
2008-12-11	17.07	17.41	16.74	16.74	52541
2008-12-12	16.25	16.58	15.95	16.47	91410
2008-12-15	16.45	16.50	15.71	16.02	47369
2008-12-16	16.40	16.80	16.16	16.80	58322
2008-12-17	16.63	17.15	16.57	17.05	116656
2008-12-18	17.15	17.61	16.85	16.85	65170
2008-12-19	16.98	18.00	16.90	17.17	52409
2008-12-22	17.47	17.47	16.75	16.81	55940
2008-12-23	16.82	16.98	16.66	16.69	48365
2008-12-24	15.96	16.88	15.96	16.74	31683
2008-12-26	16.64	17.04	16.36	16.93	65727
2008-12-29	16.90	17.01	16.70	16.90	67308
2008-12-30	16.88	17.16	16.88	17.05	79969
2008-12-31	17.33	17.40	17.16	17.40	94668
2009-01-02	17.40	18.73	17.40	18.70	35144
2009-01-05	18.70	18.94	18.41	18.60	55862
2009-01-06	18.74	19.17	18.73	18.86	37468
2009-01-07	18.70	18.70	18.37	18.48	24725
2009-01-08	18.65	18.65	18.23	18.45	32497
2009-01-09	18.64	18.64	18.12	18.14	51116
2009-01-12	18.18	18.18	17.07	17.45	75732
2009-01-13	17.37	17.63	17.27	17.51	57105
2009-01-14	17.60	17.60	16.61	16.98	85503
2009-01-15	16.80	16.80	15.72	16.44	141407
2009-01-16	16.64	16.97	16.39	16.63	72888
2009-01-20	16.57	16.57	15.87	16.01	58404
2009-01-21	16.16	16.56	15.99	16.56	57746
2009-01-22	16.39	16.63	16.07	16.43	26404
2009-01-23	16.10	16.59	15.71	16.35	44882
2009-01-26	16.30	16.69	16.21	16.41	36684
2009-01-27	16.70	16.70	16.46	16.54	30964
2009-01-28	16.78	17.35	16.77	17.16	87447
2009-01-29	17.05	17.05	16.50	16.51	28955
2009-01-30	16.78	16.78	15.98	16.00	24255
2009-02-02	15.87	16.03	15.61	15.86	30576
2009-02-03	16.00	16.15	15.81	16.12	16458
2009-02-04	16.12	16.58	16.11	16.18	32459
2009-02-05	16.05	16.55	15.61	16.41	36676
2009-02-06	16.60	17.10	16.41	17.01	38386
2009-02-09	16.94	17.08	16.25	17.00	74485
2009-02-10	16.87	16.96	15.87	16.09	75387
2009-02-11	16.07	16.43	15.71	16.16	60095
2009-02-12	15.92	16.20	15.60	16.15	90913
2009-02-13	16.43	16.43	16.00	16.13	80453
2009-02-17	15.70	15.75	15.08	15.15	147088
2009-02-18	15.28	15.32	14.85	15.03	76116
2009-02-19	15.33	15.33	14.75	14.75	31953
2009-02-20	14.48	14.53	14.00	14.34	55428
2009-02-23	14.46	14.46	13.65	13.66	58634
2009-02-24	13.84	14.26	13.60	14.26	52950
2009-02-25	14.31	14.49	13.82	14.34	41181
2009-02-26	14.45	14.57	13.84	14.12	73484
2009-02-27	13.88	14.21	13.62	13.93	73002
2009-03-02	13.70	13.72	12.68	13.05	114103
2009-03-03	13.11	13.16	12.22	12.60	109147
2009-03-04	12.76	13.34	12.70	13.12	40971
2009-03-05	12.76	12.97	12.40	12.48	191202
2009-03-06	12.46	12.85	12.24	12.49	118632
2009-03-09	12.28	12.69	12.08	12.19	123517
2009-03-10	12.33	13.08	12.33	13.04	95188
2009-03-11	13.36	13.63	13.13	13.54	147221
2009-03-12	13.68	14.19	13.35	14.10	106493
2009-03-13	14.37	14.37	12.84	14.18	74901
2009-03-16	14.45	14.62	14.27	14.30	59414
2009-03-17	14.40	14.72	14.15	14.72	38689
2009-03-18	14.70	15.25	14.54	15.12	44650
2009-03-19	15.39	15.39	14.95	15.04	48202
2009-03-20	15.18	15.18	14.76	14.85	48481
2009-03-23	15.10	15.98	15.10	15.95	41486
2009-03-24	15.68	15.93	15.62	15.66	50394
2009-03-25	15.98	16.15	15.39	15.85	70811
2009-03-26	15.92	16.33	15.90	16.15	42803
2009-03-27	16.20	16.20	15.84	15.92	28274
2009-03-30	15.55	15.55	14.93	15.25	23134
2009-03-31	15.40	15.66	15.30	15.35	20049
2009-04-01	15.25	15.74	15.08	15.60	35540
2009-04-02	15.80	16.46	15.80	16.22	52802
2009-04-03	16.27	16.35	16.05	16.35	51051
2009-04-06	16.30	16.30	15.97	16.17	23853
2009-04-07	16.05	16.05	15.71	15.75	37993
2009-04-08	15.88	16.04	15.76	15.99	31578
2009-04-09	16.29	16.68	16.29	16.67	53470
2009-04-13	16.42	16.89	16.42	16.77	54901
2009-04-14	16.84	16.84	16.38	16.51	52454
2009-04-15	16.49	16.68	16.33	16.68	39832
2009-04-16	16.94	17.10	16.64	17.10	41258
2009-04-17	17.28	17.34	16.98	17.15	49845
2009-04-20	16.73	16.73	16.29	16.29	53698
2009-04-21	16.23	16.65	16.10	16.65	30372
2009-04-22	16.58	17.00	16.52	16.66	48125
2009-04-23	16.76	16.78	16.06	16.74	105678
2009-04-24	17.02	17.02	16.75	16.92	68814
2009-04-27	16.73	16.96	16.63	16.87	34580
2009-04-28	16.55	16.86	16.50	16.79	36728
2009-04-29	16.88	17.11	16.88	17.05	139850
2009-04-30	17.28	17.33	17.05	17.14	96361
2009-05-01	17.31	17.36	17.14	17.36	114506
2009-05-04	17.48	18.00	17.44	18.00	107376
2009-05-05	18.00	18.05	17.80	17.95	56620
2009-05-06	18.27	18.32	17.95	18.32	35505
2009-05-07	18.36	18.49	17.95	18.01	49991
2009-05-08	18.35	18.49	18.24	18.35	43719
2009-05-11	18.09	18.28	18.00	18.10	41373
2009-05-12	18.32	18.35	17.78	18.17	59539
2009-05-13	17.82	17.82	17.40	17.50	45778
2009-05-14	17.51	17.74	17.48	17.70	38755
2009-05-15	17.71	17.75	17.40	17.43	19939
2009-05-18	17.66	17.97	17.55	17.97	26486
2009-05-19	17.92	18.18	17.91	18.11	36249
2009-05-20	18.45	18.59	18.08	18.08	36731
2009-05-21	17.88	17.88	17.60	17.71	84277
2009-05-22	17.87	17.96	17.73	17.86	25372
2009-05-26	17.82	18.41	17.70	18.35	51659
2009-05-27	18.38	18.44	17.97	17.97	35597
2009-05-28	18.17	18.30	17.94	18.30	33225
2009-05-29	18.46	18.46	18.08	18.36	30301
2009-06-01	18.66	19.12	18.60	18.99	43580
2009-06-02	18.96	19.20	18.86	19.14	33870
2009-06-03	19.01	19.02	18.88	18.88	38859
2009-06-04	18.94	19.31	18.78	19.27	29963
2009-06-05	19.50	19.50	19.20	19.30	24777
2009-06-08	19.04	19.08	18.78	19.00	48678
2009-06-09	19.17	19.21	19.02	19.20	29979
2009-06-10	19.52	19.52	19.06	19.18	35470
2009-06-11	19.21	19.62	19.21	19.54	19955
2009-06-12	19.34	19.55	19.23	19.47	18732
2009-06-15	19.27	19.27	18.77	18.79	41047
2009-06-16	19.00	19.04	18.54	18.54	24015
2009-06-17	18.51	18.58	18.38	18.54	45064
2009-06-18	18.67	18.70	18.50	18.65	20516
2009-06-19	18.66	18.81	18.56	18.62	14222
2009-06-22	18.38	18.44	18.00	18.13	43101
2009-06-23	18.13	18.17	17.87	18.09	39862
2009-06-24	18.25	18.32	18.13	18.20	18822
2009-06-25	18.16	18.54	18.15	18.54	39759
2009-06-26	18.54	18.65	18.52	18.62	22358
2009-06-29	18.68	18.85	18.63	18.78	22303
2009-06-30	18.86	18.95	18.71	18.75	58690
2009-07-01	18.91	19.06	18.91	18.93	87533
2009-07-02	18.68	18.68	18.32	18.50	77402
2009-07-06	18.25	18.32	18.04	18.27	73341
2009-07-07	18.15	18.23	17.91	17.98	62086
2009-07-08	18.10	18.10	17.65	17.82	136355
2009-07-09	17.90	18.10	17.77	17.77	33979
2009-07-10	17.74	17.90	17.70	17.78	31097
2009-07-13	17.83	18.24	17.81	18.23	34100
2009-07-14	18.28	18.43	18.23	18.41	21507
2009-07-15	18.59	18.97	18.59	18.89	30899
2009-07-16	18.89	19.18	18.89	19.12	23241
2009-07-17	19.15	19.30	19.13	19.24	36365
2009-07-20	19.29	19.62	19.29	19.62	24691
2009-07-21	19.84	19.84	19.60	19.81	36183
2009-07-22	19.68	19.85	19.64	19.81	28529
2009-07-23	19.88	20.37	19.88	20.35	67904
2009-07-24	20.24	20.55	20.10	20.55	33928
2009-07-27	20.65	20.78	20.51	20.78	52338
2009-07-28	20.78	20.79	20.50	20.73	136318
2009-07-29	20.62	20.75	20.43	20.66	105908
2009-07-30	20.66	21.25	20.66	21.00	68348
2009-07-31	20.96	21.17	20.95	21.11	57283
2009-08-03	21.24	21.48	21.24	21.42	37418
2009-08-04	21.35	21.59	21.30	21.54	48512
2009-08-05	21.46	21.57	21.31	21.49	23009
2009-08-06	21.62	21.62	21.27	21.33	21647
2009-08-07	21.42	21.66	21.34	21.59	31314
2009-08-10	21.53	21.60	21.43	21.51	34888
2009-08-11	21.61	21.61	21.32	21.44	53201
2009-08-12	21.32	21.78	21.32	21.72	41837
2009-08-13	21.83	22.00	21.71	21.89	44915
2009-08-14	21.89	21.92	21.62	21.75	54824
2009-08-17	21.32	21.39	21.13	21.35	64928
2009-08-18	21.37	21.57	21.37	21.48	32439
2009-08-19	21.32	21.39	21.25	21.34	72252
2009-08-20	21.34	21.47	21.31	21.43	65853
2009-08-21	21.39	21.89	21.39	21.87	31310
2009-08-24	21.85	22.10	21.85	21.94	51857
2009-08-25	22.00	22.18	22.00	22.06	51012
2009-08-26	21.98	22.11	21.81	22.01	35825
2009-08-27	21.91	22.09	21.83	22.07	41153
2009-08-28	22.07	22.30	22.07	22.28	60114
2009-08-31	22.30	22.32	22.05	22.19	35615
2009-09-01	22.01	22.24	21.80	21.89	64174
2009-09-02	21.50	21.87	21.50	21.81	86515
2009-09-03	21.94	22.03	21.83	22.03	33325
2009-09-04	22.11	22.40	22.05	22.35	35543
2009-09-08	22.89	22.92	22.57	22.79	45435
2009-09-09	22.70	22.87	22.70	22.83	38736
2009-09-10	22.73	23.48	22.69	23.43	56423
2009-09-11	23.35	23.52	23.35	23.47	24925
2009-09-14	23.27	23.49	23.27	23.45	32694
2009-09-15	23.51	23.68	23.44	23.68	30376
2009-09-16	23.71	24.17	23.71	24.04	41467
2009-09-17	24.02	24.32	24.02	24.27	29536
2009-09-18	24.23	24.33	24.23	24.26	52871
2009-09-21	24.08	24.33	24.04	24.32	60272
2009-09-22	24.40	24.40	24.24	24.33	28493
2009-09-23	24.28	24.39	24.11	24.12	102435
2009-09-24	24.11	24.11	23.75	23.80	36438
2009-09-25	22.68	23.75	21.69	23.66	34210
2009-09-28	23.55	24.00	23.55	23.89	33198
2009-09-29	23.89	23.94	23.80	23.82	28470
2009-09-30	23.77	23.90	23.55	23.79	57747
2009-10-01	23.70	23.77	23.45	23.45	42878
2009-10-02	23.23	23.23	22.52	22.82	60148
2009-10-05	22.83	23.37	22.83	23.37	87077
2009-10-06	23.54	23.60	23.40	23.59	44488
2009-10-07	23.53	23.67	23.48	23.67	54182
2009-10-08	23.85	23.93	23.56	23.85	88097
2009-10-09	23.85	23.99	23.68	23.98	90297
2009-10-12	23.98	24.16	23.91	24.16	34103
2009-10-13	24.10	24.33	23.95	24.02	30759
2009-10-14	24.26	24.33	24.17	24.30	48395
2009-10-15	24.30	24.40	24.30	24.38	45811
2009-10-16	24.18	24.35	24.18	24.34	25212
2009-10-19	24.40	24.40	24.27	24.37	52469
2009-10-20	24.34	24.40	24.00	24.15	38225
2009-10-21	24.07	24.28	23.94	24.00	62165
2009-10-22	24.05	24.25	23.86	24.17	51362
2009-10-23	24.30	24.32	24.04	24.04	57598
2009-10-26	24.10	24.21	23.53	23.56	43682
2009-10-27	23.50	23.74	23.49	23.65	42452
2009-10-28	23.55	23.60	22.61	22.64	55055
2009-10-29	22.76	23.24	22.76	23.24	42094
2009-10-30	23.10	23.10	22.33	22.34	49226
2009-11-02	22.60	22.63	22.08	22.39	45425
2009-11-03	22.27	22.43	22.19	22.40	25955
2009-11-04	22.47	22.83	22.47	22.60	50349
2009-11-05	22.62	23.05	22.62	23.05	34002
2009-11-06	22.96	23.10	22.88	23.04	20047
2009-11-09	23.21	23.48	23.21	23.43	49386
2009-11-10	23.28	23.32	23.17	23.23	42010
2009-11-11	23.31	23.57	23.27	23.40	34680
2009-11-12	23.32	23.50	23.04	23.11	74507
2009-11-13	22.98	23.21	22.98	23.18	38392
2009-11-16	23.23	23.59	23.21	23.47	29614
2009-11-17	23.46	23.60	23.45	23.54	21444
2009-11-18	23.44	23.60	23.44	23.52	24220
2009-11-19	23.38	23.40	23.18	23.22	20276
2009-11-20	23.06	23.10	22.92	23.04	20432
2009-11-23	23.29	23.40	23.11	23.20	50281
2009-11-24	23.08	23.17	22.88	22.94	50877
2009-11-25	22.96	23.10	22.94	23.05	58296
2009-11-27	22.58	22.73	22.26	22.71	15808
2009-11-30	22.62	22.80	22.42	22.73	46804
2009-12-01	22.75	22.99	22.67	22.98	59255
2009-12-02	22.89	23.09	22.89	22.95	28274
2009-12-03	22.99	23.06	22.79	22.79	37944
2009-12-04	23.04	23.11	22.61	22.77	64495
2009-12-07	22.65	22.85	22.60	22.61	27737
2009-12-08	22.50	22.61	22.35	22.44	51951
2009-12-09	22.37	22.59	22.36	22.59	41603
2009-12-10	22.67	22.83	22.67	22.76	32624
2009-12-11	22.80	22.97	22.80	22.92	43168
2009-12-14	23.03	23.24	22.94	23.24	60281
2009-12-15	23.05	23.28	23.05	23.14	34528
2009-12-16	23.22	23.39	23.20	23.26	43291
2009-12-17	22.96	23.10	22.91	23.09	37773
2009-12-18	23.32	23.32	22.68	23.10	68606
2009-12-21	23.16	23.39	23.07	23.24	35830
2009-12-22	23.25	23.35	23.18	23.26	47308
2009-12-23	23.26	23.52	23.26	23.49	64482
2009-12-24	23.33	23.65	23.33	23.64	9391
2009-12-28	23.54	23.70	23.52	23.56	55918
2009-12-29	23.60	23.60	23.44	23.45	52073
2009-12-30	23.33	23.50	23.31	23.50	38508
2009-12-31	23.47	23.60	23.45	23.46	40254
2010-01-04	23.54	23.75	23.54	23.73	31070
2010-01-05	23.66	23.87	23.66	23.83	36341
2010-01-06	23.72	23.93	23.72	23.92	23433
2010-01-07	23.83	24.09	23.83	24.09	22823
2010-01-08	24.04	24.24	24.04	24.23	27639
2010-01-11	24.39	24.39	24.20	24.35	40168
2010-01-12	24.14	24.19	23.94	24.03	45920
2010-01-13	24.05	24.22	24.05	24.18	29408
2010-01-14	24.11	24.28	24.11	24.27	20949
2010-01-15	24.17	24.23	23.87	23.92	25987
2010-01-19	23.88	24.29	23.83	24.25	34876
2010-01-20	24.15	24.15	23.68	23.98	39763
2010-01-21	23.91	23.99	23.48	23.52	95637
2010-01-22	23.46	23.59	22.81	23.08	70361
2010-01-25	23.18	23.46	23.05	23.08	59075
2010-01-26	22.86	23.28	22.86	23.05	47262
2010-01-27	22.80	23.03	22.73	23.03	41825
2010-01-28	23.10	23.12	22.69	22.83	44164
2010-01-29	22.80	22.99	22.40	22.48	39345
2010-02-01	22.41	22.85	22.41	22.85	48537
2010-02-02	22.76	23.09	22.76	23.08	53927
2010-02-03	22.92	23.04	22.85	22.95	30916
2010-02-04	22.58	22.66	22.15	22.18	73543
2010-02-05	22.03	22.20	21.58	22.03	79683
2010-02-08	22.06	22.10	21.89	21.89	29289
2010-02-09	22.03	22.28	21.97	22.08	48624
2010-02-10	22.04	22.18	21.94	22.09	30887
2010-02-11	22.06	22.33	22.05	22.32	30691
2010-02-12	22.16	22.28	22.04	22.25	29262
2010-02-16	22.32	22.76	22.31	22.69	70470
2010-02-17	22.77	22.96	22.76	22.93	39676
2010-02-18	22.86	23.15	22.86	23.14	31209
2010-02-19	23.10	23.32	23.06	23.26	25962
2010-02-22	23.33	23.41	23.23	23.31	22577
2010-02-23	23.18	23.28	22.98	23.03	31375
2010-02-24	23.07	23.22	23.06	23.13	16900
2010-02-25	22.95	23.18	22.81	23.18	23969
2010-02-26	23.16	23.40	23.16	23.36	19501
2010-03-01	23.42	23.63	23.42	23.62	31871
2010-03-02	23.82	23.88	23.72	23.74	31127
2010-03-03	23.74	23.95	23.73	23.81	38845
2010-03-04	23.86	24.01	23.86	23.95	41300
2010-03-05	24.03	24.36	24.03	24.34	32094
2010-03-08	24.30	24.34	24.28	24.29	41830
2010-03-09	24.17	24.46	24.17	24.38	48522
2010-03-10	24.32	24.53	24.31	24.52	43241
2010-03-11	24.41	24.47	24.30	24.47	46566
2010-03-12	24.52	24.57	24.48	24.57	51873
2010-03-15	24.52	24.58	24.42	24.58	29427
2010-03-16	24.60	24.77	24.53	24.72	34702
2010-03-17	24.76	24.98	24.76	24.91	38650
2010-03-18	24.87	25.14	24.77	24.88	48102
2010-03-19	24.85	24.93	24.49	24.59	62345
2010-03-22	24.42	25.10	24.40	24.69	61372
2010-03-23	24.69	24.88	24.58	24.88	31826
2010-03-24	24.78	24.84	24.68	24.70	34577
2010-03-25	24.79	24.95	24.71	24.71	26186
2010-03-26	24.66	24.91	24.65	24.66	45476
2010-03-29	24.62	24.87	24.61	24.81	60027
2010-03-30	24.76	24.94	24.76	24.85	35322
2010-03-31	24.79	24.87	24.66	24.78	46172
2010-04-01	24.84	24.98	24.79	24.90	61062
2010-04-05	24.86	25.20	24.86	25.18	34367
2010-04-06	25.12	25.34	25.11	25.26	49032
2010-04-07	25.21	25.34	25.10	25.16	52853
2010-04-08	25.08	25.28	24.93	25.23	44123
2010-04-09	25.24	25.32	25.20	25.27	49587
2010-04-12	25.27	25.38	25.17	25.33	54050
2010-04-13	25.32	25.44	25.25	25.41	34898
2010-04-14	25.50	25.75	25.50	25.75	66850
2010-04-15	25.71	25.82	25.69	25.73	37710
2010-04-16	25.67	25.78	25.21	25.38	68392
2010-04-19	25.20	25.49	25.17	25.35	66907
2010-04-20	25.42	25.59	25.42	25.56	34163
2010-04-21	25.55	25.73	25.47	25.64	49237
2010-04-22	25.44	25.69	25.33	25.69	44112
2010-04-23	25.65	25.84	25.61	25.82	74525
2010-04-26	25.85	26.16	25.85	26.08	73967
2010-04-27	25.97	26.12	25.57	25.65	65496
2010-04-28	25.69	25.87	25.54	25.79	75591
2010-04-29	25.83	26.24	25.83	26.18	69802
2010-04-30	26.18	26.18	25.67	25.89	47952
2010-05-03	25.88	26.16	25.71	26.10	53931
2010-05-04	25.80	25.80	25.41	25.57	66496
2010-05-05	24.80	25.17	24.63	24.96	77119
2010-05-06	24.81	24.92	23.34	23.75	61864
2010-05-07	23.64	23.92	22.69	22.94	151676
2010-05-10	24.16	24.26	23.75	24.23	120615
2010-05-11	23.85	24.58	23.85	24.09	54744
2010-05-12	24.10	24.71	24.10	24.58	79631
2010-05-13	24.48	24.63	24.19	24.30	66440
2010-05-14	24.00	24.07	23.60	23.83	59778
2010-05-17	23.68	23.91	23.39	23.79	49948
2010-05-18	23.80	24.14	23.47	23.48	51497
2010-05-19	23.29	23.49	23.02	23.22	80143
2010-05-20	22.54	22.65	21.95	22.11	68130
2010-05-21	21.83	22.62	21.54	22.39	76489
2010-05-24	22.27	22.60	22.27	22.37	31857
2010-05-25	21.88	22.20	21.60	22.18	57115
2010-05-26	22.36	22.72	22.18	22.20	38524
2010-05-27	22.50	22.93	22.41	22.90	88150
2010-05-28	22.72	22.85	22.60	22.76	25796
2010-06-01	22.40	22.92	22.40	22.57	52616
2010-06-02	22.62	22.97	22.47	22.97	37606
2010-06-03	23.00	23.17	22.90	23.05	35418
2010-06-04	22.72	22.80	22.10	22.30	63104
2010-06-07	22.22	22.38	21.86	21.91	42878
2010-06-08	21.91	22.02	21.71	22.00	54452
2010-06-09	22.10	22.40	22.04	22.04	96760
2010-06-10	22.22	22.71	22.22	22.70	47526
2010-06-11	22.38	22.76	22.30	22.54	49382
2010-06-14	22.63	22.98	22.63	22.70	29037
2010-06-15	22.70	23.16	22.70	23.16	135757
2010-06-16	23.03	23.48	23.03	23.34	55816
2010-06-17	23.39	23.39	23.17	23.30	19481
2010-06-18	23.34	23.70	23.25	23.35	17395
2010-06-21	23.67	23.76	23.25	23.37	17612
2010-06-22	23.32	23.43	22.82	22.89	29361
2010-06-23	22.94	23.05	22.77	22.95	28026
2010-06-24	22.81	22.87	22.49	22.51	48241
2010-06-25	22.54	22.68	22.39	22.60	21233
2010-06-28	22.57	22.77	22.51	22.64	29505
2010-06-29	22.23	22.23	21.64	21.73	40985
2010-06-30	21.63	21.81	21.40	21.40	48812
2010-07-01	21.29	21.37	20.78	21.28	74522
2010-07-02	21.32	21.42	21.02	21.35	38849
2010-07-06	21.53	21.70	21.07	21.31	46488
2010-07-07	21.16	21.96	21.16	21.96	96400
2010-07-08	22.08	22.15	21.94	22.14	33998
2010-07-09	22.09	22.31	22.07	22.22	104892
2010-07-12	22.15	22.28	22.08	22.23	27968
2010-07-13	22.46	22.72	22.45	22.67	68512
2010-07-14	22.57	22.80	22.51	22.66	45852
2010-07-15	22.70	22.74	22.21	22.71	46280
2010-07-16	22.60	22.60	22.01	22.14	25761
2010-07-19	22.18	22.25	21.92	22.16	51867
2010-07-20	21.70	22.47	21.70	22.43	74480
2010-07-21	22.58	22.60	21.70	22.18	109444
2010-07-22	22.49	22.80	22.46	22.73	108229
2010-07-23	22.74	23.16	22.70	23.08	65548
2010-07-26	23.12	23.44	23.12	23.44	43671
2010-07-27	23.52	23.61	23.31	23.36	27108
2010-07-28	23.14	23.35	23.04	23.16	25212
2010-07-29	23.28	23.33	22.75	22.99	70750
2010-07-30	22.78	23.09	22.75	23.00	117677
2010-08-02	23.42	23.60	23.35	23.59	71716
2010-08-03	23.48	23.70	23.40	23.45	38672
2010-08-04	23.46	23.62	23.46	23.61	39067
2010-08-05	23.51	23.60	23.40	23.59	63813
2010-08-06	23.21	23.54	23.16	23.50	38151
2010-08-09	23.55	23.63	23.48	23.59	35229
2010-08-10	23.42	23.54	23.23	23.45	43298
2010-08-11	22.91	22.91	22.58	22.68	45585
2010-08-12	22.30	22.58	22.26	22.45	38245
2010-08-13	22.48	22.48	22.30	22.32	22524
2010-08-16	22.15	22.34	22.04	22.22	53666
2010-08-17	22.33	22.74	22.33	22.54	74137
2010-08-18	22.56	22.75	22.45	22.62	45332
2010-08-19	22.53	22.60	22.15	22.26	83577
2010-08-20	22.20	22.30	22.02	22.23	62730
2010-08-23	22.34	22.50	22.23	22.23	77698
2010-08-24	22.00	22.06	21.66	21.90	86924
2010-08-25	21.77	22.10	21.66	22.04	48428
2010-08-26	22.03	22.21	21.79	21.83	21244
2010-08-27	21.76	22.24	21.70	22.22	45745
2010-08-30	22.21	22.25	21.90	21.90	25837
2010-08-31	21.86	22.00	21.74	21.87	40090
2010-09-01	22.13	22.56	22.08	22.55	60860
2010-09-02	22.57	22.90	22.57	22.90	35856
2010-09-03	23.03	23.21	22.95	23.16	45673
2010-09-07	23.04	23.05	22.86	22.89	42973
2010-09-08	22.85	23.06	22.81	22.92	50450
2010-09-09	23.28	23.33	22.97	23.04	38760
2010-09-10	22.98	23.27	22.98	23.24	17128
2010-09-13	23.36	23.57	23.36	23.48	45483
2010-09-14	23.43	23.62	23.38	23.56	46227
2010-09-15	23.52	23.64	23.44	23.60	45638
2010-09-16	23.45	23.67	23.45	23.64	52663
2010-09-17	23.75	23.79	23.59	23.72	28842
2010-09-20	23.77	24.12	23.73	24.07	45057
2010-09-21	24.12	24.27	23.96	24.07	48437
2010-09-22	24.05	24.20	23.90	23.92	36991
2010-09-23	23.81	23.96	23.64	23.68	73580
2010-09-24	23.93	24.26	23.93	24.21	45063
2010-09-27	24.26	24.33	24.17	24.19	37530
2010-09-28	24.23	24.43	23.93	24.43	58231
2010-09-29	24.32	24.48	24.27	24.40	33647
2010-09-30	24.50	24.66	24.24	24.38	51371
2010-10-01	24.45	24.53	24.30	24.44	25539
2010-10-04	24.39	24.44	24.07	24.14	24679
2010-10-05	24.23	24.66	24.23	24.62	78803
2010-10-06	24.60	24.63	24.40	24.56	69152
2010-10-07	24.66	24.67	24.40	24.59	40702
2010-10-08	24.55	24.75	24.44	24.69	40232
2010-10-11	24.66	24.79	24.59	24.64	43748
2010-10-12	24.59	24.82	24.45	24.76	42228
2010-10-13	24.85	25.31	24.83	25.01	42862
2010-10-14	24.90	25.07	24.83	24.98	41810
2010-10-15	25.06	25.19	24.83	24.98	38683
2010-10-18	24.97	25.17	24.97	25.15	20423
2010-10-19	24.94	25.02	24.51	24.59	78981
2010-10-20	24.65	24.87	24.57	24.82	64580
2010-10-21	24.91	25.09	24.56	24.86	107379
2010-10-22	24.82	24.96	24.82	24.91	33575
2010-10-25	24.97	25.17	24.77	24.89	104541
2010-10-26	24.85	24.99	24.77	24.90	63736
2010-10-27	24.83	24.90	24.66	24.85	75687
2010-10-28	24.98	25.02	24.81	24.95	47831
2010-10-29	24.83	25.04	24.83	24.98	181069
2010-11-01	25.06	25.17	24.96	25.04	107680
2010-11-02	25.14	25.27	25.14	25.20	57999
2010-11-03	25.26	25.42	25.24	25.41	43962
2010-11-04	25.50	25.91	25.45	25.91	85263
2010-11-05	25.89	26.27	25.89	26.20	44007
2010-11-08	26.09	26.14	25.98	26.09	28569
2010-11-09	25.74	25.75	25.52	25.53	154886
2010-11-10	25.49	25.59	25.33	25.58	72442
2010-11-11	25.30	25.58	25.30	25.46	39319
2010-11-12	25.33	25.40	25.09	25.17	103111
2010-11-15	25.25	25.45	25.15	25.17	69312
2010-11-16	25.10	25.10	24.63	24.79	107414
2010-11-17	24.69	24.90	24.65	24.88	49959
2010-11-18	25.03	25.56	25.03	25.24	65370
2010-11-19	25.21	25.25	24.95	25.25	67811
2010-11-22	25.15	25.30	25.05	25.22	29664
2010-11-23	25.13	25.13	24.82	24.96	40205
2010-11-24	25.03	25.44	25.03	25.44	51454
2010-11-26	25.16	25.32	25.08	25.28	7435
2010-11-29	25.13	25.22	24.76	25.16	89757
2010-11-30	24.79	25.18	24.79	25.10	29180
2010-12-01	25.37	25.60	25.37	25.58	65953
2010-12-02	25.53	25.99	25.53	25.98	38282
2010-12-03	25.92	26.15	25.87	26.15	29020
2010-12-06	25.99	26.16	25.99	26.12	26198
2010-12-07	26.22	26.39	26.20	26.23	61428
2010-12-08	26.30	26.39	26.11	26.38	47638
2010-12-09	26.47	26.50	26.35	26.48	63795
2010-12-10	26.55	26.67	26.47	26.66	78932
2010-12-13	26.71	26.73	26.59	26.59	24776
2010-12-14	26.50	26.59	26.27	26.31	46091
2010-12-15	26.15	26.23	25.90	25.90	106944
2010-12-16	25.90	26.06	25.90	26.05	28852
2010-12-17	26.00	26.40	26.00	26.08	104283
2010-12-20	26.10	26.38	26.07	26.38	98855
2010-12-21	26.42	26.64	26.39	26.64	62024
2010-12-22	26.57	26.86	26.56	26.85	49944
2010-12-23	26.72	26.89	26.66	26.71	40481
2010-12-27	26.60	26.77	26.48	26.70	43316
2010-12-28	26.66	26.74	26.62	26.74	52974
2010-12-29	26.69	26.87	26.60	26.71	82636
2010-12-30	26.70	26.85	26.65	26.80	63108
2010-12-31	26.69	26.84	26.69	26.82	27499
2011-01-03	26.90	27.08	26.71	27.05	32065
2011-01-04	27.04	27.04	26.80	26.91	29834
2011-01-05	26.81	26.88	26.72	26.84	44918
2011-01-06	26.81	26.81	26.71	26.77	26275
2011-01-07	26.80	26.82	26.57	26.66	76535
2011-01-10	26.50	26.63	26.44	26.60	56614
2011-01-11	26.62	26.78	26.60	26.74	41049
2011-01-12	26.88	27.11	26.88	27.04	24223
2011-01-13	27.09	27.18	27.01	27.12	34524
2011-01-14	27.01	27.20	26.90	27.20	40061
2011-01-18	27.13	27.20	27.11	27.20	42070
2011-01-19	27.16	27.25	26.89	26.94	44511
2011-01-20	26.89	26.89	26.62	26.82	34581
2011-01-21	26.90	27.06	26.75	26.80	29102
2011-01-24	26.70	27.01	26.70	26.95	23033
2011-01-25	26.95	27.14	26.88	27.14	82073
2011-01-26	27.25	27.42	27.23	27.35	81063
2011-01-27	27.33	27.56	27.31	27.54	29179
2011-01-28	27.63	27.63	26.91	27.00	70446
2011-01-31	26.96	27.11	26.87	26.98	92883
2011-02-01	26.97	27.44	26.97	27.44	66127
2011-02-02	27.35	27.62	27.35	27.56	51063
2011-02-03	27.47	27.65	27.36	27.64	40420
2011-02-04	27.65	27.78	27.60	27.78	57905
2011-02-07	27.73	28.14	27.73	28.08	66619
2011-02-08	28.01	28.19	27.81	28.19	38444
2011-02-09	28.04	28.14	27.98	28.13	77508
2011-02-10	27.96	28.01	27.83	27.98	46531
2011-02-11	27.90	28.31	27.90	28.27	63330
2011-02-14	28.19	28.46	28.19	28.46	75270
2011-02-15	28.34	28.47	28.27	28.47	69230
2011-02-16	28.59	28.76	28.52	28.76	76320
2011-02-17	28.65	28.96	28.63	28.91	75508
2011-02-18	28.85	29.03	28.85	28.98	45443
2011-02-22	28.82	28.82	28.48	28.60	93774
2011-02-23	28.55	28.58	28.20	28.40	74214
2011-02-24	28.26	28.41	27.94	28.11	29996
2011-02-25	28.21	28.37	28.21	28.34	25158
2011-02-28	28.35	28.45	28.27	28.36	56481
2011-03-01	28.36	28.40	28.09	28.14	42611
2011-03-02	28.08	28.36	28.05	28.29	43393
2011-03-03	28.29	28.56	28.29	28.49	44501
2011-03-04	28.37	28.44	28.22	28.44	24078
2011-03-07	28.43	28.46	28.23	28.36	64150
2011-03-08	28.36	28.64	28.20	28.23	64765
2011-03-09	28.09	28.32	28.09	28.29	31747
2011-03-10	27.99	27.99	27.75	27.79	32999
2011-03-11	27.67	27.79	27.49	27.78	64164
2011-03-14	27.50	27.75	27.37	27.75	47673
2011-03-15	27.38	27.38	26.87	27.36	22326
2011-03-16	27.36	27.36	26.64	26.75	22441
2011-03-17	26.78	27.08	26.78	26.85	30054
2011-03-18	27.10	27.31	27.01	27.07	22769
2011-03-21	27.32	27.56	27.32	27.46	13396
2011-03-22	27.47	27.55	27.42	27.52	25203
2011-03-23	27.40	27.65	27.32	27.61	28099
2011-03-24	27.73	27.85	27.68	27.82	17750
2011-03-25	27.84	28.07	27.84	27.99	18613
2011-03-28	27.63	28.03	27.63	27.90	26931
2011-03-29	27.80	27.99	27.73	27.99	17254
2011-03-30	28.14	28.29	27.81	28.25	34567
2011-03-31	28.29	28.34	28.22	28.34	33682
2011-04-01	28.45	28.67	28.40	28.52	44692
2011-04-04	28.52	28.67	28.52	28.57	16195
2011-04-05	28.56	28.78	28.49	28.74	23901
2011-04-06	28.84	28.99	28.73	28.75	22125
2011-04-07	28.76	28.90	28.66	28.69	20697
2011-04-08	28.77	28.79	28.44	28.53	17952
2011-04-11	28.42	28.53	28.25	28.30	16367
2011-04-12	28.27	28.27	27.95	28.08	27814
2011-04-13	28.15	28.16	27.90	28.09	21323
2011-04-14	27.98	28.03	27.71	27.99	22254
2011-04-15	27.83	28.15	27.83	28.05	35545
2011-04-18	27.84	27.84	27.38	27.68	27161
2011-04-19	27.78	27.88	27.77	27.82	25979
2011-04-20	28.01	28.53	28.01	28.31	21529
2011-04-21	28.37	28.51	28.36	28.46	15610
2011-04-25	28.44	28.55	28.36	28.52	29525
2011-04-26	28.55	28.81	28.55	28.71	50546
2011-04-27	28.71	28.81	28.65	28.69	70363
2011-04-28	28.73	28.87	28.73	28.83	66926
2011-04-29	28.97	29.04	28.90	29.03	47249
2011-05-02	29.10	29.15	29.03	29.03	30142
2011-05-03	28.90	28.97	28.82	28.97	22343
2011-05-04	29.14	29.14	28.74	28.91	16672
2011-05-05	28.67	28.75	28.37	28.53	33021
2011-05-06	28.60	28.85	28.46	28.60	30488
2011-05-09	28.63	28.77	28.60	28.73	36108
2011-05-10	28.75	29.04	28.75	29.04	57612
2011-05-11	28.75	29.03	28.75	28.80	28262
2011-05-12	28.68	29.02	28.62	28.98	22700
2011-05-13	28.99	29.23	28.85	28.91	24800
2011-05-16	28.75	28.96	28.75	28.77	24550
2011-05-17	28.59	28.67	28.48	28.62	21878
2011-05-18	28.52	28.74	28.52	28.69	21046
2011-05-19	28.80	28.87	28.55	28.66	19537
2011-05-20	28.60	28.60	28.40	28.50	6096
2011-05-23	28.32	28.32	27.84	28.07	22541
2011-05-24	28.00	28.17	28.00	28.06	26732
2011-05-25	27.87	28.25	27.76	28.19	31919
2011-05-26	28.09	28.32	28.05	28.27	21417
2011-05-27	28.33	28.52	28.33	28.46	18511
2011-05-31	28.66	28.82	28.46	28.74	75969
2011-06-01	28.57	28.71	28.10	28.12	74945
2011-06-02	28.21	28.24	27.92	28.11	39471
2011-06-03	27.87	27.97	27.76	27.86	33924
2011-06-06	27.93	27.93	27.54	27.54	36800
2011-06-07	27.77	27.79	27.61	27.61	34206
2011-06-08	27.59	27.70	27.37	27.46	34364
2011-06-09	27.41	27.67	27.30	27.57	54201
2011-06-10	27.40	27.40	27.24	27.38	58652
2011-06-13	27.38	27.39	27.05	27.05	32073
2011-06-14	27.12	27.23	27.01	27.17	37255
2011-06-15	26.95	26.98	26.67	26.88	27511
2011-06-16	26.85	27.00	26.65	26.76	14603
2011-06-17	26.96	26.98	26.81	26.92	7854
2011-06-20	26.81	27.02	26.70	27.02	29571
2011-06-21	27.03	27.41	27.03	27.39	8321
2011-06-22	27.17	27.56	27.17	27.28	24877
2011-06-23	26.95	27.29	26.65	27.23	31423
2011-06-24	27.22	27.23	26.80	26.86	27298
2011-06-27	26.86	27.22	26.86	27.19	25330
2011-06-28	27.13	27.50	27.13	27.50	18517
2011-06-29	27.61	27.90	27.57	27.82	22111
2011-06-30	27.82	28.10	27.81	28.06	28522
2011-07-01	28.13	28.50	28.13	28.47	44429
2011-07-05	28.30	28.40	28.21	28.39	27510
2011-07-06	28.33	28.43	28.27	28.36	25578
2011-07-07	28.65	28.85	28.63	28.79	42425
2011-07-08	28.53	28.64	28.41	28.61	21966
2011-07-11	28.25	28.30	28.08	28.15	22860
2011-07-12	28.11	28.31	28.10	28.10	18155
2011-07-13	28.21	28.55	28.13	28.26	35884
2011-07-14	28.26	28.40	28.00	28.00	11167
2011-07-15	28.07	28.26	27.87	28.12	22879
2011-07-18	27.86	27.87	27.56	27.70	23811
2011-07-19	27.70	28.09	27.70	28.04	56470
2011-07-20	28.13	28.20	28.06	28.08	27832
2011-07-21	28.10	28.58	28.10	28.51	41048
2011-07-22	28.53	28.65	28.31	28.63	35419
2011-07-25	28.26	28.44	28.11	28.36	46408
2011-07-26	28.35	28.37	28.16	28.28	43778
2011-07-27	28.23	28.23	27.49	27.62	46900
2011-07-28	27.59	27.77	27.33	27.49	43363
2011-07-29	27.28	27.65	26.82	27.35	93831
2011-08-01	27.73	27.78	27.01	27.37	42953
2011-08-02	27.18	27.36	26.56	26.57	97657
2011-08-03	26.52	26.80	25.99	26.80	78822
2011-08-04	26.55	26.55	25.23	25.25	102106
2011-08-05	25.53	25.61	24.27	25.03	72885
2011-08-08	24.41	24.47	23.06	23.18	137328
2011-08-09	22.90	24.00	22.49	24.00	90636
2011-08-10	23.87	24.07	23.10	23.20	80999
2011-08-11	23.22	24.66	23.09	24.43	83654
2011-08-12	24.52	24.95	24.50	24.74	47096
2011-08-15	25.02	25.38	25.02	25.33	29973
2011-08-16	25.16	25.37	24.82	25.18	61640
2011-08-17	25.36	25.68	25.12	25.19	46341
2011-08-18	24.65	24.65	23.87	24.34	67097
2011-08-19	23.75	24.39	23.75	23.80	62778
2011-08-22	24.10	24.30	23.59	23.59	49618
2011-08-23	23.59	24.57	23.59	24.39	58698
2011-08-24	24.22	24.82	24.22	24.70	47600
2011-08-25	24.72	24.83	24.34	24.36	43218
2011-08-26	24.29	25.00	23.90	24.82	39005
2011-08-29	25.19	25.43	25.19	25.43	22135
2011-08-30	25.36	25.77	25.32	25.77	10403
2011-08-31	25.77	25.97	25.54	25.69	22482
2011-09-01	25.76	25.80	25.42	25.57	23431
2011-09-02	25.00	25.13	24.87	24.90	46733
2011-09-06	24.10	24.51	24.10	24.51	16158
2011-09-07	24.75	25.00	24.56	24.96	40556
2011-09-08	24.99	25.07	24.62	24.81	19618
2011-09-09	24.48	24.62	24.12	24.23	23165
2011-09-12	24.00	24.12	23.61	24.09	25539
2011-09-13	24.09	24.34	23.57	24.18	49035
2011-09-14	24.21	24.89	23.92	24.61	28452
2011-09-15	24.80	25.02	24.65	24.96	36204
2011-09-16	25.05	25.24	24.90	25.15	19480
2011-09-19	24.63	24.97	24.50	24.97	18754
2011-09-20	24.99	25.05	24.65	24.69	27227
2011-09-21	24.67	24.75	23.92	23.97	22547
2011-09-22	23.50	23.50	22.71	23.07	37638
2011-09-23	22.99	23.21	22.98	23.09	28521
2011-09-26	23.36	23.53	22.96	23.53	40284
2011-09-27	24.02	24.41	23.89	23.91	18786
2011-09-28	24.08	24.14	23.33	23.38	29383
2011-09-29	23.88	23.91	23.11	23.47	25035
2011-09-30	23.19	23.36	22.93	22.96	18709
2011-10-03	22.86	22.89	21.96	22.08	100570
2011-10-04	21.86	22.52	20.57	22.48	41024
2011-10-05	22.51	23.02	22.35	22.98	45819
2011-10-06	23.04	23.56	22.73	23.56	27322
2011-10-07	23.65	23.78	23.32	23.42	50821
2011-10-10	23.66	24.26	23.66	24.26	16106
2011-10-11	24.05	24.37	24.02	24.27	23150
2011-10-12	24.50	24.83	24.46	24.53	33823
2011-10-13	24.48	24.48	24.05	24.34	32815
2011-10-14	24.69	24.82	24.53	24.82	20163
2011-10-17	24.59	24.66	24.23	24.23	14578
2011-10-18	24.12	24.94	24.10	24.79	30980
2011-10-19	24.79	24.96	24.45	24.55	31451
2011-10-20	24.55	24.71	24.23	24.57	23540
2011-10-21	24.82	25.16	24.82	25.09	34753
2011-10-24	25.18	25.58	25.18	25.48	26100
2011-10-25	25.47	25.47	25.03	25.05	30407
2011-10-26	25.29	25.43	25.01	25.43	13679
2011-10-27	26.14	26.44	25.99	26.31	20655
2011-10-28	26.30	26.42	26.06	26.34	34800
2011-10-31	26.10	26.10	25.81	25.81	22331
2011-11-01	24.95	25.32	24.80	25.13	48422
2011-11-02	25.50	25.62	25.19	25.40	51763
2011-11-03	25.62	25.87	25.45	25.84	103670
2011-11-04	25.78	25.86	25.50	25.75	21051
2011-11-07	25.82	25.91	25.53	25.86	26336
2011-11-08	26.00	26.27	25.76	26.27	38953
2011-11-09	25.36	25.42	24.94	24.98	63289
2011-11-10	25.25	25.28	24.94	25.26	34738
2011-11-11	25.45	25.92	25.45	25.77	34059
2011-11-14	25.55	25.74	25.45	25.65	24581
2011-11-15	25.60	25.75	25.33	25.69	32699
2011-11-16	25.31	25.67	25.21	25.24	79356
2011-11-17	25.17	25.20	24.64	24.76	44215
2011-11-18	24.94	24.94	24.69	24.80	24801
2011-11-21	24.50	24.50	24.04	24.25	38885
2011-11-22	24.18	24.36	24.09	24.15	49227
2011-11-23	23.80	23.90	23.51	23.61	55428
2011-11-25	23.50	23.80	23.40	23.44	41269
2011-11-28	23.90	24.27	23.90	24.05	45247
2011-11-29	24.05	24.29	24.03	24.14	42516
2011-11-30	24.81	25.17	24.81	25.15	73380
2011-12-01	25.15	25.39	24.80	25.29	62309
2011-12-02	25.40	25.62	25.34	25.34	38146
2011-12-05	25.62	25.86	25.46	25.59	36491
2011-12-06	25.52	25.80	25.52	25.61	26733
2011-12-07	25.18	25.62	25.18	25.62	69322
2011-12-08	25.37	25.38	25.03	25.06	48157
2011-12-09	25.07	25.50	25.07	25.40	33405
2011-12-12	25.19	25.19	24.74	24.75	59678
2011-12-13	24.94	25.06	24.42	24.50	40079
2011-12-14	24.31	24.52	24.12	24.19	32805
2011-12-15	24.30	24.47	24.21	24.21	52145
2011-12-16	24.22	24.39	24.05	24.15	56001
2011-12-19	24.22	24.33	23.99	24.01	82775
2011-12-20	24.31	24.57	24.31	24.49	110578
2011-12-21	24.61	24.61	24.34	24.55	47693
2011-12-22	24.63	24.85	24.63	24.72	57131
2011-12-23	24.84	24.98	24.80	24.96	48571
2011-12-27	24.95	25.19	24.95	25.10	42846
2011-12-28	25.04	25.05	24.71	24.72	132824
2011-12-29	24.76	24.94	24.72	24.93	69862
2011-12-30	24.92	25.08	24.88	24.91	34125
2012-01-03	25.26	25.45	25.26	25.37	51609
2012-01-04	25.37	25.39	25.11	25.37	45448
2012-01-05	25.22	25.47	25.12	25.43	48285
2012-01-06	25.53	25.55	25.34	25.45	80206
2012-01-09	25.45	25.61	25.38	25.60	74158
2012-01-10	25.83	25.87	25.73	25.78	74880
2012-01-11	25.60	25.81	25.60	25.81	34242
2012-01-12	25.77	25.85	25.67	25.81	37236
2012-01-13	25.66	25.67	25.42	25.62	64630
2012-01-17	25.88	25.88	25.71	25.79	39446
2012-01-18	25.85	26.10	25.74	26.10	60006
2012-01-19	26.12	26.45	26.12	26.38	38073
2012-01-20	26.18	26.43	26.18	26.36	44003
2012-01-23	26.50	26.66	26.35	26.49	39481
2012-01-24	26.22	26.59	26.22	26.58	27918
2012-01-25	26.57	26.84	26.46	26.83	30543
2012-01-26	26.83	26.99	26.65	26.76	51876
2012-01-27	26.75	26.97	26.74	26.96	34015
2012-01-30	26.58	26.98	26.52	26.89	54448
2012-01-31	27.05	27.14	26.79	26.88	58086
2012-02-01	27.18	27.41	27.18	27.36	58606
2012-02-02	27.32	27.57	27.32	27.54	39330
2012-02-03	27.57	27.99	27.57	27.88	37021
2012-02-06	27.74	27.91	27.73	27.87	33611
2012-02-07	27.90	28.03	27.87	27.96	24059
2012-02-08	28.04	28.24	28.03	28.07	42078
2012-02-09	28.15	28.19	28.01	28.16	14210
2012-02-10	27.92	28.00	27.86	27.92	21916
2012-02-13	28.03	28.23	28.03	28.13	25958
2012-02-14	27.96	28.12	27.96	28.08	15745
2012-02-15	28.15	28.29	27.88	27.95	13375
2012-02-16	28.03	28.23	28.01	28.16	59156
2012-02-17	28.22	28.38	28.22	28.35	19793
2012-02-21	28.35	28.43	28.27	28.27	27003
2012-02-22	28.18	28.32	28.13	28.18	29837
2012-02-23	28.16	28.45	28.16	28.39	23479
2012-02-24	28.41	28.50	28.36	28.41	32092
2012-02-27	28.22	28.55	28.22	28.50	21988
2012-02-28	28.43	28.64	28.43	28.51	24596
2012-02-29	28.68	28.69	28.33	28.36	35725
2012-03-01	28.35	28.62	28.35	28.49	29307
2012-03-02	28.47	28.60	28.47	28.54	42403
2012-03-05	28.50	28.50	28.35	28.35	18906
2012-03-06	28.13	28.13	27.86	27.91	25715
2012-03-07	27.96	27.99	27.86	27.95	43136
2012-03-08	28.00	28.27	28.00	28.27	25206
2012-03-09	28.33	28.50	28.33	28.36	14795
2012-03-12	28.41	28.44	28.30	28.34	25433
2012-03-13	28.45	28.83	28.36	28.82	55779
2012-03-14	28.68	28.91	28.68	28.76	26419
2012-03-15	28.78	28.89	28.75	28.86	36557
2012-03-16	28.86	28.95	28.83	28.87	29347
2012-03-19	28.71	29.07	28.71	28.93	19340
2012-03-20	28.68	28.91	28.68	28.86	14821
2012-03-21	28.84	29.02	28.74	28.98	28141
2012-03-22	28.74	28.80	28.57	28.62	19038
2012-03-23	28.62	28.75	28.51	28.72	18492
2012-03-26	28.84	29.06	28.84	29.00	70245
2012-03-27	28.99	29.14	28.99	29.00	28061
2012-03-28	29.00	29.05	28.72	28.90	34371
2012-03-29	28.80	28.87	28.56	28.79	64930
2012-03-30	28.91	29.05	28.83	29.00	15169
2012-04-02	29.21	29.38	28.78	29.23	41119
2012-04-03	29.21	29.40	29.04	29.17	48730
2012-04-04	28.87	28.96	28.72	28.88	23280
2012-04-05	28.73	28.92	28.73	28.83	17391
2012-04-09	28.39	28.66	28.39	28.50	26573
2012-04-10	28.56	28.56	28.04	28.04	48476
2012-04-11	28.43	28.48	28.33	28.36	38896
2012-04-12	28.27	28.58	28.27	28.51	57330
2012-04-13	28.47	28.48	28.26	28.27	23899
2012-04-16	28.47	28.47	28.14	28.20	33693
2012-04-17	28.30	28.73	28.30	28.72	37482
2012-04-18	28.53	28.80	28.51	28.72	28953
2012-04-19	28.69	28.93	28.58	28.64	62989
2012-04-20	28.83	28.92	28.76	28.80	23042
2012-04-23	28.49	28.65	28.34	28.64	38026
2012-04-24	28.71	28.73	28.57	28.73	19332
2012-04-25	28.97	29.15	28.74	28.82	61915
2012-04-26	28.83	29.15	28.83	29.11	22743
2012-04-27	29.25	29.25	29.15	29.19	38156
2012-04-30	29.00	29.13	29.00	29.10	23330
2012-05-01	29.06	29.32	29.05	29.16	65178
2012-05-02	28.93	29.08	28.80	29.01	50373
2012-05-03	29.05	29.05	28.77	28.83	33745
2012-05-04	28.63	28.71	28.18	28.20	54090
2012-05-07	28.24	28.26	28.04	28.05	55444
2012-05-08	27.85	28.05	27.65	28.05	39876
2012-05-09	27.77	28.02	27.56	27.64	53915
2012-05-10	27.86	27.95	27.79	27.82	22694
2012-05-11	27.75	28.00	27.68	27.68	25828
2012-05-14	27.50	27.57	27.38	27.52	27450
2012-05-15	27.45	27.52	27.26	27.26	38372
2012-05-16	27.28	27.50	27.26	27.30	36492
2012-05-17	27.22	27.22	26.87	26.87	18530
2012-05-18	26.88	26.89	26.41	26.42	38830
2012-05-21	26.26	26.64	26.26	26.62	30451
2012-05-22	26.62	27.00	26.61	26.71	28452
2012-05-23	26.50	26.87	26.39	26.77	47850
2012-05-24	26.86	26.86	26.54	26.72	25858
2012-05-25	26.70	26.78	26.59	26.72	26011
2012-05-29	26.86	27.07	26.84	27.01	23766
2012-05-30	26.70	26.84	26.59	26.75	22224
2012-05-31	26.66	26.80	26.39	26.70	19052
2012-06-01	26.17	26.25	26.00	26.00	34846
2012-06-04	25.91	26.15	25.73	26.07	32215
2012-06-05	25.88	26.12	25.82	26.02	23229
2012-06-06	26.27	26.63	26.27	26.60	30989
2012-06-07	26.81	26.90	26.41	26.53	60969
2012-06-08	26.38	26.74	26.20	26.74	25192
2012-06-11	26.90	26.93	26.42	26.42	32731
2012-06-12	26.43	26.69	26.42	26.51	48822
2012-06-13	26.46	26.69	26.25	26.46	27959
2012-06-14	26.55	26.69	26.41	26.59	47239
2012-06-15	26.54	26.83	26.54	26.83	30849
2012-06-18	26.66	26.89	26.63	26.87	37482
2012-06-19	27.00	27.21	26.99	27.12	20885
2012-06-20	27.10	27.17	26.95	27.07	33238
2012-06-21	27.11	27.11	26.51	26.58	59425
2012-06-22	26.74	26.80	26.55	26.65	51358
2012-06-25	26.31	26.40	26.27	26.39	28320
2012-06-26	26.52	26.58	26.36	26.51	30316
2012-06-27	26.46	26.89	26.46	26.82	38325
2012-06-28	26.57	26.68	26.33	26.67	15146
2012-06-29	27.15	27.30	27.14	27.30	14836
2012-07-02	27.26	27.39	27.12	27.37	21640
2012-07-03	27.37	27.63	27.36	27.63	3575
2012-07-05	27.55	27.72	27.48	27.61	18711
2012-07-06	27.33	27.53	27.05	27.26	32432
2012-07-09	27.20	27.24	26.89	27.24	36061
2012-07-10	27.35	27.35	26.90	27.03	51149
2012-07-11	27.02	27.11	26.96	27.11	20092
2012-07-12	26.88	26.89	26.61	26.83	38510
2012-07-13	26.95	27.24	26.84	27.21	17412
2012-07-16	27.08	27.21	27.05	27.18	9936
2012-07-17	27.25	27.39	27.08	27.34	15817
2012-07-18	27.30	27.65	27.30	27.61	21855
2012-07-19	27.67	27.72	27.58	27.65	19904
2012-07-20	27.47	27.57	27.34	27.37	19274
2012-07-23	26.99	27.18	26.90	27.17	11560
2012-07-24	27.20	27.20	26.63	26.81	31725
2012-07-25	26.88	26.93	26.47	26.77	42078
2012-07-26	27.16	27.16	27.01	27.10	33336
2012-07-27	27.22	27.65	27.22	27.63	37656
2012-07-30	27.70	27.83	27.67	27.71	5291
2012-07-31	27.73	27.79	27.63	27.65	9095
2012-08-01	27.69	27.69	27.50	27.53	20983
2012-08-02	27.19	27.40	27.19	27.33	14514
2012-08-03	27.57	27.82	27.57	27.79	60155
2012-08-06	27.90	28.00	27.90	27.98	14941
2012-08-07	28.00	28.19	28.00	28.09	43238
2012-08-08	28.08	28.21	28.04	28.20	10658
2012-08-09	28.12	28.29	28.12	28.24	13728
2012-08-10	28.16	28.28	28.14	28.28	27520
2012-08-13	28.29	28.29	28.04	28.10	11735
2012-08-14	28.13	28.24	28.13	28.21	35831
2012-08-15	28.11	28.20	28.11	28.16	18920
2012-08-16	28.19	28.45	28.18	28.34	15377
2012-08-17	28.42	28.49	28.39	28.45	7689
2012-08-20	28.48	28.53	28.43	28.46	24681
2012-08-21	28.48	28.66	28.43	28.45	43923
2012-08-22	28.43	28.48	28.32	28.44	8963
2012-08-23	28.38	28.38	28.20	28.21	28026
2012-08-24	28.11	28.39	28.11	28.37	28905
2012-08-27	28.37	28.41	28.26	28.28	39359
2012-08-28	28.18	28.32	28.18	28.28	31449
2012-08-29	28.26	28.33	28.20	28.25	23382
2012-08-30	28.10	28.15	28.09	28.10	13969
2012-08-31	28.20	28.31	28.08	28.18	20594
2012-09-04	28.11	28.18	28.04	28.04	38484
2012-09-05	28.08	28.09	28.02	28.06	33561
2012-09-06	28.29	28.74	28.13	28.70	64572
2012-09-07	28.73	28.85	28.73	28.81	15201
2012-09-10	28.81	28.89	28.70	28.71	43505
2012-09-11	28.71	28.85	28.71	28.79	23657
2012-09-12	28.86	28.96	28.84	28.86	60136
2012-09-13	28.82	29.37	28.80	29.34	43455
2012-09-14	29.41	29.69	29.41	29.54	55773
2012-09-17	29.60	29.60	29.42	29.42	25170
2012-09-18	29.43	29.46	29.37	29.40	37927
2012-09-19	29.40	29.61	29.39	29.58	32313
2012-09-20	29.28	29.53	29.25	29.48	25477
2012-09-21	29.63	29.63	29.48	29.54	29310
2012-09-24	29.34	29.51	29.15	29.44	32196
2012-09-25	29.45	29.50	29.15	29.17	38153
2012-09-26	29.03	29.05	28.90	28.96	34354
2012-09-27	29.00	29.24	28.86	29.17	48316
2012-09-28	29.02	29.20	28.96	29.06	36064
2012-10-01	29.21	29.39	29.12	29.23	39312
2012-10-02	29.23	29.36	29.10	29.21	86615
2012-10-03	29.27	29.32	29.18	29.24	21679
2012-10-04	29.20	29.48	29.11	29.48	73638
2012-10-05	29.56	29.72	29.44	29.49	50682
2012-10-08	29.29	29.48	29.26	29.48	35592
2012-10-09	29.40	29.52	29.21	29.21	50850
2012-10-10	29.13	29.27	29.06	29.15	38061
2012-10-11	29.29	29.36	29.12	29.14	45563
2012-10-12	29.03	29.14	28.97	29.05	28319
2012-10-15	29.04	29.16	28.96	29.10	21193
2012-10-16	29.30	29.44	29.24	29.42	21521
2012-10-17	29.42	29.68	29.41	29.62	37387
2012-10-18	29.48	29.67	29.35	29.48	28566
2012-10-19	29.34	29.34	29.02	29.12	44703
2012-10-22	29.12	29.12	28.94	29.08	26735
2012-10-23	28.67	28.67	28.43	28.61	78264
2012-10-24	28.73	28.76	28.58	28.59	14351
2012-10-25	28.82	28.92	28.51	28.57	46872
2012-10-26	28.63	28.65	28.39	28.49	55939
2012-10-31	28.56	28.62	28.40	28.57	16593
2012-11-01	28.59	29.04	28.59	29.04	41476
2012-11-02	29.12	29.12	28.82	28.83	34183
2012-11-05	28.71	28.80	28.52	28.77	23778
2012-11-06	29.00	29.28	28.90	28.98	20658
2012-11-07	28.71	28.73	28.30	28.46	47683
2012-11-08	28.49	28.51	28.18	28.18	47314
2012-11-09	27.88	28.24	27.85	28.04	46281
2012-11-12	28.06	28.16	27.95	28.08	15563
2012-11-13	28.00	28.33	27.99	28.02	22585
2012-11-14	27.99	28.13	27.50	27.52	96306
2012-11-15	26.15	26.58	25.91	26.09	75711
2012-11-16	26.03	26.32	26.03	26.27	43074
2012-11-19	26.52	26.81	26.52	26.81	25518
2012-11-20	26.70	26.96	26.70	26.82	24826
2012-11-21	26.92	27.08	26.88	27.05	31522
2012-11-23	27.17	27.38	27.17	27.31	7838
2012-11-26	27.33	27.34	27.20	27.33	71200
2012-11-27	27.30	27.50	27.28	27.30	48259
2012-11-28	27.02	27.54	27.02	27.54	49948
2012-11-29	27.68	27.82	27.66	27.72	28389
2012-11-30	27.75	27.82	27.57	27.82	58586
2012-12-03	27.95	28.02	27.77	27.90	38916
2012-12-04	27.75	27.96	27.70	27.91	91225
2012-12-05	27.92	28.07	27.83	27.91	68365
2012-12-06	27.90	27.99	27.85	27.99	24658
2012-12-07	28.15	28.17	28.10	28.12	47342
2012-12-10	28.10	28.37	28.10	28.31	101828
2012-12-11	28.31	28.53	28.31	28.47	103874
2012-12-12	28.47	28.65	28.47	28.53	44634
2012-12-13	28.56	28.65	28.42	28.48	69144
2012-12-14	28.45	28.55	28.40	28.42	39519
2012-12-17	28.42	28.42	28.19	28.26	41951
2012-12-18	28.47	28.61	28.44	28.49	40416
2012-12-19	28.73	28.73	28.58	28.58	31515
2012-12-20	28.22	28.31	28.10	28.29	43985
2012-12-21	27.84	27.97	27.67	27.93	43455
2012-12-24	27.92	27.92	27.60	27.61	27546
2012-12-26	27.63	27.73	27.48	27.62	77333
2012-12-27	27.61	27.70	27.34	27.64	65486
2012-12-28	27.44	27.68	27.40	27.42	39703
2012-12-31	27.30	27.84	27.30	27.82	46558
2013-01-02	28.00	28.57	28.00	28.55	38955
2013-01-03	28.40	28.75	28.36	28.56	52445
2013-01-04	28.76	28.91	28.74	28.91	26878
2013-01-07	28.75	29.00	28.75	29.00	43741
2013-01-08	28.87	28.92	28.77	28.88	48026
2013-01-09	28.88	29.03	28.81	28.89	46651
2013-01-10	29.05	29.12	28.91	29.09	20062
2013-01-11	29.22	29.22	28.90	28.95	56479
2013-01-14	29.00	29.07	28.91	29.01	13658
2013-01-15	28.80	28.95	28.75	28.91	105845
2013-01-16	28.85	29.14	28.85	29.09	36499
2013-01-17	29.11	29.40	29.11	29.38	41049
2013-01-18	29.24	29.42	29.23	29.42	32444
2013-01-22	29.29	29.50	29.29	29.50	32546
2013-01-23	29.61	29.66	29.50	29.65	16427
2013-01-24	29.56	29.78	29.53	29.58	20213
2013-01-25	29.49	29.79	29.49	29.79	19972
2013-01-28	29.75	29.84	29.68	29.75	23668
2013-01-29	29.70	29.82	29.70	29.80	49914
2013-01-30	29.81	29.84	29.63	29.63	21234
2013-01-31	29.61	29.73	29.60	29.61	19021
2013-02-01	29.90	30.07	29.82	30.05	39875
2013-02-04	29.93	29.94	29.76	29.78	35548
2013-02-05	29.79	30.22	29.79	30.16	28713
2013-02-06	30.06	30.16	30.00	30.14	30585
2013-02-07	30.16	30.21	29.97	30.20	40621
2013-02-08	30.17	30.34	30.17	30.34	39428
2013-02-11	30.29	30.47	30.23	30.34	24917
2013-02-12	30.35	30.41	30.32	30.40	13417
2013-02-13	30.44	30.48	30.20	30.31	48994
2013-02-14	30.26	30.32	30.24	30.31	18844
2013-02-15	30.31	30.40	30.25	30.30	27356
2013-02-19	30.15	30.37	30.15	30.35	12624
2013-02-20	30.22	30.40	30.10	30.20	54272
2013-02-21	30.18	30.18	29.91	30.00	35468
2013-02-22	29.70	30.22	29.70	30.16	56565
2013-02-25	30.21	30.34	29.80	29.81	27464
2013-02-26	29.82	29.88	29.66	29.84	41509
2013-02-27	29.82	30.25	29.82	30.24	39268
2013-02-28	30.11	30.44	30.08	30.28	43716
2013-03-01	30.09	30.33	30.07	30.32	20569
2013-03-04	30.24	30.36	30.14	30.36	68272
2013-03-05	30.33	30.68	30.32	30.61	115272
2013-03-06	30.78	30.90	30.66	30.78	51752
2013-03-07	30.70	30.89	30.70	30.79	51190
2013-03-08	30.91	31.00	30.86	30.95	34993
2013-03-11	30.77	31.06	30.77	31.04	42421
2013-03-12	30.79	31.10	30.79	31.09	85070
2013-03-13	31.09	31.13	30.94	31.04	64146
2013-03-14	31.17	31.21	31.05	31.20	23629
2013-03-15	31.24	31.24	31.06	31.19	34934
2013-03-18	30.64	31.02	30.59	30.97	51165
2013-03-19	30.84	31.02	30.78	30.92	29643
2013-03-20	30.96	31.21	30.96	31.20	30200
2013-03-21	31.03	31.14	30.90	30.93	60101
2013-03-22	30.97	31.11	30.95	31.10	12992
2013-03-25	31.23	31.25	30.93	31.04	23250
2013-03-26	31.09	31.26	31.05	31.26	25913
2013-03-27	30.93	31.20	30.90	31.18	20966
2013-03-28	31.13	31.23	30.77	31.23	39397
2013-04-01	31.20	31.23	31.12	31.23	22060
2013-04-02	31.18	31.38	31.18	31.32	23206
2013-04-03	31.35	31.35	30.99	31.02	53681
2013-04-04	31.10	31.12	30.95	31.06	66221
2013-04-05	30.50	31.00	30.50	30.98	46515
2013-04-08	31.05	31.11	30.75	31.07	22766
2013-04-09	31.17	31.35	31.06	31.23	51168
2013-04-10	31.32	31.62	31.28	31.56	42136
2013-04-11	31.43	31.82	31.43	31.67	28314
2013-04-12	31.56	31.57	31.51	31.54	8980
2013-04-15	31.30	31.36	30.95	30.95	28808
2013-04-16	31.03	31.20	30.93	31.18	19452
2013-04-17	30.86	30.86	30.59	30.66	13479
2013-04-18	30.65	30.78	30.51	30.52	8463
2013-04-19	30.65	30.84	30.61	30.84	3669
2013-04-22	30.68	30.89	30.56	30.88	15958
2013-04-23	31.00	31.26	31.00	31.20	45631
2013-04-24	31.09	31.27	31.09	31.21	8480
2013-04-25	31.37	31.50	31.30	31.49	22079
2013-04-26	31.30	31.45	31.23	31.42	16131
2013-04-29	31.31	31.71	31.31	31.66	37634
2013-04-30	31.51	31.70	31.50	31.70	4610
2013-05-01	31.56	31.60	31.32	31.32	8822
2013-05-02	31.41	31.62	31.41	31.62	4378
2013-05-03	31.72	32.04	31.72	31.97	30201
2013-05-06	31.95	32.06	31.95	32.04	6128
2013-05-07	32.10	32.26	32.02	32.26	12704
2013-05-08	32.11	32.25	32.11	32.24	11339
2013-05-09	32.20	32.49	32.20	32.28	15317
2013-05-10	32.30	32.37	32.12	32.31	19985
2013-05-13	32.40	32.46	32.29	32.37	12086
2013-05-14	32.55	32.68	32.55	32.67	10712
2013-05-15	32.46	32.93	32.46	32.79	21555
2013-05-16	32.79	32.97	32.59	32.62	13066
2013-05-17	32.77	32.99	32.76	32.98	9880
2013-05-20	32.90	33.12	32.90	33.05	17206
2013-05-21	33.09	33.24	32.98	33.03	33217
2013-05-22	33.06	33.31	32.72	32.80	39903
2013-05-23	32.34	32.75	31.87	32.68	43718
2013-05-24	32.48	32.72	32.39	32.61	8544
2013-05-28	33.01	33.19	32.75	32.98	39916
2013-05-29	32.62	32.72	32.53	32.66	17192
2013-05-30	32.75	33.00	32.74	32.83	11493
2013-05-31	32.76	32.89	32.44	32.44	15237
2013-06-03	32.39	32.56	32.27	32.50	24738
2013-06-04	32.41	32.68	32.25	32.53	22286
2013-06-05	32.45	32.45	31.79	31.90	27432
2013-06-06	31.98	32.10	31.80	32.10	25032
2013-06-07	32.30	32.54	32.30	32.54	32944
2013-06-10	32.54	32.74	32.45	32.51	11163
2013-06-11	32.40	32.50	32.16	32.16	12903
2013-06-12	32.46	32.47	31.86	31.86	9693
2013-06-13	31.81	32.36	31.81	32.29	16170
2013-06-14	32.36	32.36	32.07	32.08	13966
2013-06-17	32.35	32.44	32.08	32.22	38810
2013-06-18	32.23	32.61	32.23	32.41	18265
2013-06-19	32.38	32.50	32.09	32.09	13449
2013-06-20	31.77	31.77	31.11	31.11	24708
2013-06-21	31.38	31.49	31.11	31.41	17766
2013-06-24	30.86	31.02	30.28	30.79	62049
2013-06-25	31.03	31.22	30.96	31.13	9778
2013-06-26	31.42	31.68	31.35	31.68	11778
2013-06-27	31.87	32.18	31.84	32.11	22758
2013-06-28	31.99	32.07	31.70	31.94	28211
2013-07-01	32.01	32.25	31.87	31.89	16626
2013-07-02	31.88	32.00	31.86	32.00	58664
2013-07-03	31.92	32.00	31.81	31.98	9027
2013-07-05	32.10	32.30	31.96	32.27	76158
2013-07-08	32.47	32.68	32.43	32.58	25324
2013-07-09	32.60	32.87	32.49	32.67	19189
2013-07-10	32.71	32.77	32.60	32.70	14660
2013-07-11	33.12	33.20	33.04	33.15	15996
2013-07-12	33.15	33.30	33.14	33.20	10601
2013-07-15	33.27	33.47	33.24	33.46	15210
2013-07-16	33.53	33.53	33.16	33.36	12831
2013-07-17	33.38	33.50	33.35	33.47	18241
2013-07-18	33.44	33.72	33.44	33.60	18307
2013-07-19	33.43	33.53	33.42	33.51	18095
2013-07-22	33.52	33.60	33.49	33.54	8162
2013-07-23	33.52	33.56	33.46	33.51	34796
2013-07-24	33.55	33.55	33.25	33.30	19119
2013-07-25	33.36	33.49	33.20	33.40	17141
2013-07-26	33.35	33.41	33.10	33.40	11328
2013-07-29	33.22	33.43	33.13	33.23	22544
2013-07-30	33.41	33.44	33.25	33.36	13237
2013-07-31	33.36	33.50	33.32	33.39	12714
2013-08-01	33.50	33.72	33.50	33.72	21350
2013-08-02	33.55	33.77	33.52	33.69	18869
2013-08-05	33.67	33.84	33.61	33.67	16894
2013-08-06	33.64	33.69	33.51	33.55	17618
2013-08-07	33.44	33.48	33.33	33.45	12026
2013-08-08	33.50	33.62	33.35	33.48	17748
2013-08-09	33.55	33.64	33.34	33.43	12228
2013-08-12	33.34	33.44	33.22	33.36	14333
2013-08-13	33.48	33.48	33.24	33.44	30843
2013-08-14	33.54	33.57	33.41	33.43	19156
2013-08-15	33.25	33.25	32.90	32.96	20728
2013-08-16	33.03	33.09	32.87	32.98	24040
2013-08-19	32.93	33.00	32.78	32.78	32214
2013-08-20	32.81	33.02	32.76	32.95	17308
2013-08-21	32.89	32.97	32.74	32.86	57146
2013-08-22	32.77	33.15	32.77	33.08	17860
2013-08-23	33.19	33.26	33.09	33.24	13801
2013-08-26	33.20	33.42	33.20	33.26	33702
2013-08-27	33.12	33.12	32.70	32.70	35426
2013-08-28	32.68	32.90	32.61	32.87	35094
2013-08-29	32.73	32.98	32.67	32.90	47848
2013-08-30	32.81	32.90	32.75	32.75	20876
2013-09-03	32.87	33.23	32.87	32.99	22545
2013-09-04	33.07	33.25	33.07	33.17	25160
2013-09-05	33.20	33.37	33.20	33.36	15525
2013-09-06	33.43	33.66	33.18	33.40	25104
2013-09-09	33.39	33.75	33.37	33.58	61397
2013-09-10	33.79	34.01	33.76	33.90	27262
2013-09-11	34.00	34.13	33.77	33.80	58565
2013-09-12	33.82	33.93	33.80	33.90	19303
2013-09-13	33.90	34.13	33.88	34.09	26953
2013-09-16	34.30	34.42	34.07	34.07	22612
2013-09-17	34.05	34.28	34.05	34.23	15097
2013-09-18	34.18	34.84	34.18	34.74	29886
2013-09-19	34.77	35.03	34.77	34.86	34790
2013-09-20	34.77	34.89	34.71	34.75	28585
2013-09-23	34.68	34.68	34.49	34.49	18446
2013-09-24	34.46	34.76	34.36	34.47	30271
2013-09-25	34.42	34.50	34.35	34.36	17296
2013-09-26	34.45	34.59	34.45	34.55	16200
2013-09-27	34.49	34.54	34.40	34.50	6678
2013-09-30	34.15	34.33	34.12	34.14	29527
2013-10-01	34.20	34.53	34.20	34.39	31844
2013-10-02	34.15	34.34	34.05	34.33	16171
2013-10-03	34.38	35.20	34.02	34.15	37563
2013-10-04	34.33	34.51	34.33	34.42	16126
2013-10-07	34.26	34.33	34.21	34.22	23493
2013-10-08	34.20	34.31	33.72	33.92	39098
2013-10-09	33.88	33.88	33.50	33.58	18526
2013-10-10	33.75	34.25	33.72	34.16	28728
2013-10-11	34.11	34.45	34.07	34.27	16504
2013-10-14	34.17	34.58	34.17	34.54	19275
2013-10-15	34.45	34.64	34.27	34.42	24341
2013-10-16	34.49	34.76	34.46	34.76	31788
2013-10-17	34.71	35.00	34.71	35.00	24889
2013-10-18	35.00	35.26	35.00	35.23	4861
2013-10-21	35.10	35.27	34.99	35.05	28690
2013-10-22	35.05	35.32	35.00	35.25	53693
2013-10-23	34.95	35.31	34.88	35.30	70815
2013-10-24	35.37	35.38	35.24	35.34	8083
2013-10-25	35.26	35.37	35.22	35.32	25789
2013-10-28	35.34	35.60	35.34	35.42	20806
2013-10-29	35.45	35.77	35.45	35.77	18590
2013-10-30	35.78	35.79	35.54	35.73	18303
2013-10-31	35.63	35.65	35.50	35.55	24183
2013-11-01	35.55	35.75	35.29	35.40	29476
2013-11-04	35.68	35.71	35.46	35.68	14165
2013-11-05	35.48	35.72	35.48	35.66	10255
2013-11-06	35.80	35.86	35.57	35.81	23110
2013-11-07	35.97	36.01	35.50	35.52	36478
2013-11-08	35.50	35.78	35.50	35.76	18829
2013-11-11	35.76	36.04	35.76	36.04	25544
2013-11-12	35.90	35.90	35.76	35.85	13210
2013-11-13	35.75	35.96	35.66	35.95	23676
2013-11-14	34.03	34.50	33.88	34.43	50869
2013-11-15	34.47	34.47	34.22	34.32	21768
2013-11-18	34.36	34.51	34.29	34.30	28075
2013-11-19	34.17	34.30	34.04	34.21	40050
2013-11-20	34.25	34.40	34.09	34.19	30992
2013-11-21	33.28	34.38	33.28	34.26	33362
2013-11-22	34.26	34.77	34.26	34.70	19161
2013-11-25	34.64	34.64	34.38	34.40	31543
2013-11-26	34.34	34.53	34.30	34.38	22750
2013-11-27	34.40	34.61	34.40	34.53	10372
2013-11-29	34.67	34.74	34.60	34.61	1234
2013-12-02	34.49	34.91	34.49	34.52	16748
2013-12-03	34.39	34.45	34.24	34.26	30593
2013-12-04	34.36	34.36	34.15	34.23	34170
2013-12-05	34.04	34.26	34.04	34.18	47355
2013-12-06	34.35	34.60	34.35	34.57	14556
2013-12-09	34.47	34.58	34.47	34.57	9311
2013-12-10	34.49	34.70	34.22	34.53	40677
2013-12-11	34.46	34.52	33.86	33.86	23317
2013-12-12	33.78	33.83	33.22	33.68	134736
2013-12-13	33.94	33.94	33.52	33.68	13663
2013-12-16	33.67	33.86	33.67	33.73	16306
2013-12-17	33.66	33.75	33.55	33.75	22613
2013-12-18	33.62	34.05	33.57	34.05	40904
2013-12-19	33.89	34.39	33.85	34.20	36088
2013-12-20	34.22	34.55	33.97	34.51	21138
2013-12-23	34.55	34.79	34.55	34.78	26959
2013-12-24	34.83	35.00	34.74	34.91	13732
2013-12-26	34.86	35.08	34.86	35.08	21460
2013-12-27	35.01	35.20	35.01	35.11	14529
2013-12-30	35.20	35.27	35.15	35.25	17472
2013-12-31	35.18	35.31	34.94	35.20	17619
2014-01-02	35.00	35.14	34.71	34.71	42245
2014-01-03	34.74	35.01	34.51	34.61	20724
2014-01-06	34.55	34.65	34.38	34.63	27188
2014-01-07	34.51	34.79	34.42	34.42	46448
2014-01-08	34.56	34.56	34.12	34.28	51714
2014-01-09	34.31	34.34	34.20	34.21	271565
2014-01-10	34.28	34.57	34.24	34.48	52270
2014-01-13	34.59	34.59	34.33	34.33	43776
2014-01-14	34.38	34.54	34.38	34.43	45250
2014-01-15	34.44	34.58	34.44	34.52	64021
2014-01-16	34.38	34.62	34.38	34.54	22011
2014-01-17	34.57	34.73	34.52	34.58	24424
2014-01-21	34.67	34.70	34.54	34.54	23599
2014-01-22	34.55	34.70	34.48	34.54	63166
2014-01-23	34.36	34.46	34.21	34.31	46810
2014-01-24	34.12	34.26	33.66	33.74	53790
2014-01-27	33.63	33.92	33.38	33.64	89828
2014-01-28	33.85	33.98	33.66	33.78	19895
2014-01-29	33.55	33.90	33.28	33.55	44844
2014-01-30	33.67	33.80	33.52	33.59	24050
2014-01-31	33.22	33.60	33.18	33.50	33818
2014-02-03	33.30	33.56	32.30	32.31	68287
2014-02-04	32.53	32.77	32.52	32.57	60558
2014-02-05	32.47	32.80	32.43	32.53	62612
2014-02-06	32.56	33.00	32.56	32.93	29748
2014-02-07	32.96	33.19	32.96	33.15	136072
2014-02-10	33.19	33.38	33.12	33.32	32289
2014-02-11	33.44	33.85	33.44	33.83	21363
2014-02-12	34.00	34.03	33.91	33.93	25043
2014-02-13	33.80	34.25	33.73	34.21	35837
2014-02-14	34.08	34.49	34.08	34.34	41134
2014-02-18	34.25	34.34	34.25	34.32	12636
2014-02-19	34.30	34.47	34.11	34.11	13044
2014-02-20	34.29	34.44	34.23	34.32	61407
2014-02-21	34.32	34.54	34.26	34.29	46089
2014-02-24	34.21	34.71	34.21	34.49	61538
2014-02-25	34.42	34.72	34.42	34.52	25876
2014-02-26	34.50	34.67	34.47	34.50	35908
2014-02-27	34.41	34.70	34.32	34.58	46955
2014-02-28	34.65	35.01	34.65	34.75	96462
2014-03-03	34.66	34.75	34.41	34.62	39004
2014-03-04	34.93	35.16	34.93	35.09	72467
2014-03-05	35.03	35.21	35.03	35.11	61704
2014-03-06	35.08	35.25	35.08	35.13	58526
2014-03-07	35.25	35.37	35.00	35.00	45431
2014-03-10	34.94	35.16	34.94	35.12	30388
2014-03-11	35.15	35.29	35.02	35.06	41048
2014-03-12	34.93	35.01	34.83	35.01	54111
2014-03-13	35.03	35.15	34.57	34.64	31665
2014-03-14	34.62	34.74	34.60	34.65	12061
2014-03-17	34.67	35.00	34.67	34.96	17216
2014-03-18	34.98	35.10	34.93	35.09	41941
2014-03-19	35.09	35.25	34.83	35.01	49392
2014-03-20	35.07	35.27	34.91	35.24	191035
2014-03-21	35.45	35.45	35.13	35.19	25020
2014-03-24	35.33	35.33	34.86	34.94	26083
2014-03-25	35.05	35.17	35.00	35.15	16650
2014-03-26	35.18	35.25	34.99	34.99	30637
2014-03-27	34.90	35.04	34.78	34.86	18329
2014-03-28	34.83	35.17	34.83	35.02	22463
2014-03-31	35.09	35.32	35.06	35.23	30660
2014-04-01	35.30	35.53	35.30	35.40	39759
2014-04-02	35.46	35.48	35.30	35.44	111908
2014-04-03	35.56	35.56	35.35	35.43	17308
2014-04-04	35.59	35.65	35.12	35.22	29751
2014-04-07	35.18	35.18	34.83	34.91	34653
2014-04-08	34.79	35.04	34.71	34.89	50008
2014-04-09	34.98	35.28	34.96	35.26	17266
2014-04-10	35.25	35.26	34.67	34.76	70726
2014-04-11	34.54	34.68	34.42	34.44	27245
2014-04-14	34.60	34.72	34.43	34.63	47113
2014-04-15	34.59	34.91	34.41	34.81	14216
2014-04-16	34.93	35.08	34.90	35.07	21999
2014-04-17	35.05	35.23	34.99	35.16	16263
2014-04-21	35.09	35.35	35.09	35.28	24574
2014-04-22	35.20	35.58	35.10	35.51	35163
2014-04-23	35.49	35.49	35.36	35.39	23042
2014-04-24	35.52	35.57	35.33	35.46	19882
2014-04-25	35.31	35.38	35.28	35.33	15220
2014-04-28	35.29	35.56	35.09	35.41	82358
2014-04-29	35.53	35.60	35.43	35.60	18897
2014-04-30	35.52	35.65	35.46	35.64	41845
2014-05-01	35.65	35.69	35.56	35.64	12030
2014-05-02	35.64	35.83	35.56	35.62	27405
2014-05-05	35.53	35.66	35.32	35.56	25436
2014-05-06	35.40	35.48	35.31	35.33	34212
2014-05-07	35.35	35.37	35.15	35.37	18518
2014-05-08	35.48	35.56	35.15	35.25	44544
2014-05-09	35.25	35.52	35.08	35.41	25362
2014-05-12	35.43	35.73	35.43	35.65	29447
2014-05-13	35.65	35.78	35.64	35.74	30399
2014-05-14	35.67	35.75	35.57	35.58	15284
2014-05-15	35.57	35.57	35.10	35.17	17348
2014-05-16	35.17	35.35	35.17	35.32	23602
2014-05-19	35.20	35.45	35.20	35.42	31650
2014-05-20	35.38	35.39	35.11	35.22	22503
2014-05-21	35.13	35.30	35.13	35.24	105332
2014-05-22	35.25	35.43	35.25	35.39	144246
2014-05-23	35.42	35.47	35.42	35.46	11552
2014-05-27	35.54	35.62	35.54	35.60	15843
2014-05-28	35.62	35.65	35.53	35.60	23006
2014-05-29	35.69	35.69	35.55	35.61	17231
2014-05-30	35.55	35.75	35.55	35.74	30680
2014-06-02	35.70	35.79	35.67	35.73	14214
2014-06-03	35.64	35.69	35.58	35.65	44967
2014-06-04	35.60	35.89	35.58	35.85	81726
2014-06-05	35.85	36.22	35.85	36.16	32209
2014-06-06	36.11	36.33	36.11	36.26	24614
2014-06-09	36.34	36.37	36.27	36.34	43107
2014-06-10	36.45	36.63	36.45	36.54	99664
2014-06-11	36.46	36.62	36.41	36.56	51188
2014-06-12	36.45	36.58	36.45	36.52	30558
2014-06-13	36.58	36.66	36.50	36.56	33468
2014-06-16	36.56	36.74	36.52	36.66	38545
2014-06-17	36.65	36.75	36.58	36.70	21239
2014-06-18	36.70	36.98	36.65	36.93	29662
2014-06-19	36.96	37.02	36.88	36.91	18775
2014-06-20	37.06	37.06	36.96	36.98	155410
2014-06-23	36.94	37.10	36.70	36.87	75364
2014-06-24	36.80	37.02	36.75	36.76	33455
2014-06-25	36.66	36.84	36.66	36.84	7531
2014-06-26	36.76	36.78	36.59	36.76	24992
2014-06-27	36.61	36.80	36.61	36.78	22017
2014-06-30	36.76	37.03	36.76	36.82	42340
2014-07-01	36.90	37.29	36.90	37.18	68199
2014-07-02	37.16	37.23	37.10	37.14	8331
2014-07-03	37.16	37.31	37.16	37.30	36843
2014-07-07	37.18	37.26	37.05	37.15	20114
2014-07-08	37.05	37.05	36.81	36.85	21088
2014-07-09	36.85	37.08	36.85	37.02	12072
2014-07-10	36.71	36.98	36.65	36.86	41652
2014-07-11	36.81	36.94	36.81	36.87	12640
2014-07-14	36.92	37.15	36.92	37.00	52960
2014-07-15	36.89	37.06	36.85	36.90	53308
2014-07-16	37.00	37.16	37.00	37.15	16968
2014-07-17	37.14	37.18	36.78	36.82	51522
2014-07-18	36.81	37.02	36.78	36.98	32729
2014-07-21	36.90	37.00	36.76	36.94	72964
2014-07-22	36.98	37.21	36.98	37.16	72879
2014-07-23	37.18	37.38	37.18	37.30	19076
2014-07-24	37.29	37.44	37.27	37.29	40203
2014-07-25	37.15	37.19	37.08	37.10	11514
2014-07-28	37.03	37.13	36.91	37.10	31382
2014-07-29	37.30	37.30	37.06	37.10	18039
2014-07-30	37.10	37.15	37.01	37.13	32025
2014-07-31	36.95	36.95	36.42	36.48	33383
2014-08-01	36.27	36.52	36.10	36.35	43104
2014-08-04	36.32	36.71	36.32	36.71	21579
2014-08-05	36.51	36.55	36.17	36.25	25084
2014-08-06	36.21	36.42	36.14	36.39	19198
2014-08-07	36.46	36.50	36.21	36.29	80317
2014-08-08	36.26	36.61	36.24	36.60	15630
2014-08-11	36.78	36.92	36.75	36.86	9900
2014-08-12	36.80	36.83	36.70	36.82	13993
2014-08-13	36.82	37.01	36.82	36.95	57567
2014-08-14	37.15	37.18	36.99	37.18	6991
2014-08-15	37.14	37.34	36.91	37.18	17433
2014-08-18	37.33	37.49	37.33	37.48	8908
2014-08-19	37.46	37.77	37.46	37.68	15866
2014-08-20	37.69	37.90	37.69	37.89	18476
2014-08-21	37.83	38.11	37.83	38.08	30489
2014-08-22	37.98	38.03	37.84	38.01	38258
2014-08-25	38.08	38.13	38.04	38.13	31037
2014-08-26	38.14	38.27	38.14	38.24	9647
2014-08-27	38.20	38.24	38.17	38.24	20446
2014-08-28	38.01	38.17	38.01	38.12	11740
2014-08-29	38.01	38.16	38.01	38.16	8501
2014-09-02	38.08	38.29	38.08	38.20	39179
2014-09-03	38.30	38.32	38.16	38.27	53315
2014-09-04	38.23	38.32	37.97	37.98	15395
2014-09-05	37.98	38.20	37.98	38.17	15037
2014-09-08	38.10	38.19	37.95	37.95	15299
2014-09-09	38.00	38.05	37.61	37.65	18899
2014-09-10	37.58	37.79	37.58	37.76	28196
2014-09-11	37.81	37.85	37.66	37.85	6899
2014-09-12	37.80	37.80	37.60	37.61	2063
2014-09-15	37.53	37.72	37.53	37.72	8378
2014-09-16	37.63	37.83	37.53	37.78	33392
2014-09-17	37.80	37.89	37.77	37.78	36661
2014-09-18	37.77	37.98	37.77	37.98	19392
2014-09-19	38.02	38.07	37.70	37.78	15433
2014-09-22	37.55	37.66	37.20	37.24	15972
2014-09-23	37.03	37.30	37.03	37.24	12860
2014-09-24	37.16	37.54	37.12	37.53	16029
2014-09-25	37.50	37.50	37.02	37.06	21886
2014-09-26	37.00	37.17	36.94	37.15	11484
2014-09-29	36.89	37.16	36.83	37.15	28536
2014-09-30	37.11	37.20	36.99	37.06	16343
2014-10-01	36.91	36.91	36.41	36.50	30622
2014-10-02	36.50	36.54	36.13	36.42	38457
2014-10-03	36.74	36.84	36.61	36.81	14860
2014-10-06	36.93	36.94	36.64	36.81	15631
2014-10-07	36.63	36.63	36.38	36.41	40304
2014-10-08	36.32	36.85	36.07	36.85	37364
2014-10-09	36.74	36.76	36.10	36.17	45818
2014-10-10	36.07	36.16	35.78	35.81	21997
2014-10-13	35.67	35.67	35.03	35.03	41510
2014-10-14	35.03	35.15	34.73	34.83	90849
2014-10-15	34.25	34.78	33.57	34.75	85352
2014-10-16	34.05	34.87	34.00	34.81	53778
2014-10-17	35.00	35.64	34.96	35.31	37002
2014-10-20	35.16	35.66	35.16	35.65	32226
2014-10-21	35.70	36.45	35.70	36.45	34880
2014-10-22	36.73	36.84	36.16	36.25	51163
2014-10-23	36.51	36.87	36.49	36.52	21007
2014-10-24	36.47	36.66	36.45	36.65	14515
2014-10-27	36.55	36.64	36.49	36.60	14182
2014-10-28	36.50	36.92	36.50	36.90	27309
2014-10-29	37.07	37.16	36.70	36.83	44174
2014-10-30	36.59	37.13	36.59	36.97	46359
2014-10-31	37.29	37.43	37.20	37.30	13855
2014-11-03	37.18	37.50	37.18	37.30	18166
2014-11-04	37.37	37.37	37.13	37.24	42822
2014-11-05	37.48	37.48	37.28	37.31	25921
2014-11-06	37.47	37.68	37.40	37.65	78591
2014-11-07	37.65	37.90	37.63	37.86	48830
2014-11-10	37.95	38.14	37.95	38.09	37406
2014-11-11	38.10	38.12	38.00	38.12	16490
2014-11-12	38.06	38.28	38.00	38.23	77785
2014-11-13	34.94	35.31	34.77	35.25	101064
2014-11-14	35.24	35.40	35.22	35.28	45669
2014-11-17	35.18	35.30	35.11	35.11	43548
2014-11-18	34.98	35.27	34.80	34.88	81525
2014-11-19	34.73	34.95	34.68	34.82	62939
2014-11-20	34.66	34.97	34.66	34.80	54485
2014-11-21	35.21	35.48	35.19	35.20	66728
2014-11-24	35.20	35.46	35.20	35.46	21426
2014-11-25	35.46	35.53	35.36	35.38	46102
2014-11-26	35.28	35.42	35.20	35.41	34055
2014-11-28	35.32	35.45	35.26	35.27	13394
2014-12-01	35.00	35.00	34.75	34.78	49092
2014-12-02	34.82	35.09	34.82	35.01	43188
2014-12-03	34.95	35.27	34.95	35.27	50548
2014-12-04	35.33	35.33	35.05	35.25	37330
2014-12-05	35.30	35.30	35.12	35.15	18601
2014-12-08	35.15	35.20	34.99	35.18	79803
2014-12-09	34.91	34.93	34.69	34.85	27725
2014-12-10	34.80	34.86	34.37	34.39	69335
2014-12-11	34.32	34.84	34.32	34.37	54229
2014-12-12	34.17	34.23	33.85	33.87	71661
2014-12-15	33.92	34.04	33.43	33.51	27013
2014-12-16	33.39	33.87	33.09	33.31	31449
2014-12-17	33.27	34.11	33.27	34.06	36002
2014-12-18	34.31	34.63	34.31	34.63	27470
2014-12-19	34.87	35.02	34.67	34.89	39367
2014-12-22	34.79	34.97	34.79	34.85	37091
2014-12-23	34.81	34.97	34.75	34.97	69449
2014-12-24	34.99	35.07	34.94	35.07	17958
2014-12-26	35.01	35.25	35.01	35.20	19767
2014-12-29	35.11	35.29	35.11	35.27	18257
2014-12-30	35.24	35.24	35.00	35.23	80066
2014-12-31	35.17	35.23	34.88	35.00	105591
2015-01-02	34.99	35.23	34.47	34.57	34273
2015-01-05	34.28	34.28	33.69	33.70	48274
2015-01-06	33.70	33.81	33.30	33.42	32745
2015-01-07	33.59	33.85	33.51	33.59	64402
2015-01-08	33.77	34.30	33.77	34.18	101243
2015-01-09	34.12	34.21	33.96	34.12	56123
2015-01-12	34.14	34.22	33.88	34.02	33594
2015-01-13	34.30	34.50	33.64	33.74	33689
2015-01-14	33.07	33.66	33.07	33.56	31827
2015-01-15	33.52	33.71	33.39	33.44	27850
2015-01-16	33.42	34.06	33.41	34.06	35582
2015-01-20	34.08	34.08	33.79	33.97	37048
2015-01-21	33.94	34.15	33.94	34.07	33137
2015-01-22	34.14	34.43	33.97	34.37	59122
2015-01-23	34.37	34.64	34.37	34.52	65585
2015-01-26	34.57	34.70	34.38	34.58	35546
2015-01-27	34.35	34.51	34.22	34.41	89751
2015-01-28	34.61	34.61	33.85	33.85	43015
2015-01-29	33.95	34.01	33.46	33.94	55283
2015-01-30	33.57	33.84	33.39	33.39	40086
2015-02-02	33.40	33.79	33.35	33.75	58004
2015-02-03	34.05	34.36	33.97	34.34	30486
2015-02-04	34.29	34.62	34.29	34.38	29653
2015-02-05	34.46	34.67	34.45	34.65	33660
2015-02-06	34.71	34.99	34.64	34.75	54924
2015-02-09	34.51	34.94	34.51	34.72	38355
2015-02-10	34.93	35.02	34.78	35.00	44940
2015-02-11	34.92	35.04	34.87	34.94	32548
2015-02-12	35.03	35.19	34.91	35.19	25475
2015-02-13	35.05	35.45	35.05	35.39	38496
2015-02-17	35.24	35.49	35.24	35.40	23576
2015-02-18	35.16	35.54	35.16	35.41	65851
2015-02-19	35.23	35.60	35.23	35.47	34679
2015-02-20	35.47	35.65	35.39	35.62	35841
2015-02-23	35.67	35.74	35.36	35.61	44642
2015-02-24	35.57	35.78	35.46	35.61	83390
2015-02-25	35.51	35.78	35.50	35.64	60204
2015-02-26	35.61	35.77	35.56	35.62	38217
2015-02-27	35.64	35.71	35.57	35.67	36588
2015-03-02	35.60	35.83	35.60	35.81	25370
2015-03-03	35.70	35.83	35.47	35.54	54590
2015-03-04	35.36	35.64	35.26	35.57	36747
2015-03-05	35.48	35.71	35.48	35.60	32607
2015-03-06	35.50	35.62	35.22	35.22	45920
2015-03-09	35.22	35.49	35.22	35.40	43786
2015-03-10	35.05	35.12	34.90	34.94	33559
2015-03-11	34.87	34.95	34.65	34.74	38014
2015-03-12	34.79	35.10	34.79	35.04	36177
2015-03-13	34.90	34.96	34.72	34.94	36549
2015-03-16	34.79	35.23	34.79	35.06	157145
2015-03-17	34.83	35.06	34.79	35.00	51402
2015-03-18	34.91	35.56	34.77	35.24	46283
2015-03-19	35.10	35.36	35.00	35.33	108853
2015-03-20	35.36	35.58	35.25	35.35	87276
2015-03-23	35.42	35.79	35.40	35.59	86147
2015-03-24	35.52	35.56	35.26	35.30	39223
2015-03-25	35.43	35.43	34.90	35.03	58457
2015-03-26	34.83	34.92	34.59	34.76	52456
2015-03-27	34.64	35.00	34.46	35.00	85905
2015-03-30	35.06	35.20	34.88	35.15	29401
2015-03-31	35.03	35.15	34.77	34.98	67682
2015-04-01	34.81	34.98	34.68	34.72	53144
2015-04-02	34.74	34.87	34.74	34.78	64187
2015-04-06	34.72	35.07	34.72	34.96	74714
2015-04-07	35.03	35.28	34.88	34.96	39492
2015-04-08	34.96	35.10	34.94	34.94	53542
2015-04-09	34.84	35.20	34.84	35.14	33852
2015-04-10	35.04	35.37	35.04	35.25	39925
2015-04-13	35.26	35.55	35.24	35.30	47102
2015-04-14	35.20	35.41	35.12	35.15	112053
2015-04-15	35.37	35.56	35.34	35.45	164956
2015-04-16	35.43	35.77	35.42	35.66	56758
2015-04-17	35.42	35.42	35.06	35.18	28847
2015-04-20	35.22	35.47	35.22	35.37	29819
2015-04-21	35.51	35.57	35.33	35.44	37390
2015-04-22	35.42	35.61	35.30	35.47	24537
2015-04-23	35.37	35.64	35.37	35.48	77427
2015-04-24	35.49	35.65	35.49	35.61	38243
2015-04-27	35.77	35.77	35.54	35.58	21804
2015-04-28	35.51	35.68	35.35	35.62	29695
2015-04-29	35.57	35.68	35.45	35.55	27676
2015-04-30	35.50	35.50	35.16	35.24	39533
2015-05-01	35.34	35.60	35.31	35.57	32217
2015-05-04	35.71	35.82	35.62	35.68	37043
2015-05-05	35.61	35.65	35.31	35.31	31740
2015-05-06	35.30	35.33	34.97	35.10	33790
2015-05-07	35.07	35.32	35.06	35.23	57809
2015-05-08	35.41	35.69	35.41	35.67	31219
2015-05-11	35.56	35.82	35.56	35.59	36076
2015-05-12	35.42	35.67	35.37	35.50	59152
2015-05-13	35.63	35.66	35.44	35.44	53932
2015-05-14	35.73	35.93	35.68	35.89	29647
2015-05-15	35.96	35.96	35.77	35.89	30070
2015-05-18	35.84	36.08	35.77	35.95	39751
2015-05-19	35.97	36.10	35.87	35.98	42547
2015-05-20	36.09	36.11	35.90	35.93	69380
2015-05-21	35.99	36.02	35.94	35.97	37539
2015-05-22	35.97	35.97	35.86	35.93	22455
2015-05-26	35.78	35.78	35.39	35.60	262719
2015-05-27	35.49	35.82	35.44	35.76	77847
2015-05-28	35.63	35.80	35.63	35.75	68195
2015-05-29	35.72	35.72	35.49	35.50	61648
2015-06-01	35.52	35.55	35.43	35.54	44704
2015-06-02	35.44	35.59	35.36	35.46	66024
2015-06-03	35.56	35.75	35.51	35.58	30300
2015-06-04	35.60	35.60	35.35	35.40	43672
2015-06-05	35.33	35.45	35.26	35.37	32215
2015-06-08	35.29	35.30	35.10	35.15	53495
2015-06-09	35.05	35.14	34.97	35.08	102223
2015-06-10	35.32	35.48	35.24	35.42	25726
2015-06-11	35.54	35.67	35.50	35.50	29393
2015-06-12	35.43	35.46	35.29	35.43	32047
2015-06-15	35.09	35.33	35.03	35.22	34715
2015-06-16	35.22	35.46	35.15	35.41	33767
2015-06-17	35.49	35.56	35.33	35.45	40304
2015-06-18	35.61	35.78	35.52	35.77	49829
2015-06-19	35.70	35.77	35.56	35.58	20451
2015-06-22	35.65	35.78	35.65	35.68	79770
2015-06-23	35.77	35.83	35.74	35.78	40022
2015-06-24	35.67	35.81	35.63	35.68	43498
2015-06-25	35.67	35.78	35.50	35.53	45488
2015-06-26	35.50	35.63	35.45	35.50	32073
2015-06-29	35.19	35.30	34.64	34.71	51326
2015-06-30	34.85	34.91	34.55	34.81	100006
2015-07-01	34.99	35.03	34.80	35.01	85359
2015-07-02	35.00	35.10	34.67	34.73	34470
2015-07-06	34.55	34.69	34.42	34.69	27116
2015-07-07	34.64	34.80	34.26	34.75	26298
2015-07-08	34.48	34.48	34.16	34.31	36844
2015-07-09	34.59	34.59	34.19	34.22	54225
2015-07-10	34.45	34.57	34.40	34.47	76707
2015-07-13	34.72	34.95	34.71	34.79	58476
2015-07-14	34.80	35.00	34.80	34.96	51836
2015-07-15	34.93	35.22	34.92	34.93	47201
2015-07-16	35.24	35.29	35.21	35.24	26494
2015-07-17	35.35	35.35	35.17	35.22	32304
2015-07-20	35.22	35.28	35.07	35.18	36133
2015-07-21	35.10	35.13	34.84	34.84	37648
2015-07-22	34.73	34.88	34.73	34.77	17872
2015-07-23	34.86	34.89	34.61	34.72	44628
2015-07-24	34.69	34.73	34.20	34.25	65477
2015-07-27	34.11	34.11	33.89	33.89	31249
2015-07-28	34.18	34.19	33.97	34.11	94175
2015-07-29	34.22	34.42	34.11	34.39	43149
2015-07-30	34.39	34.44	34.28	34.41	66796
2015-07-31	34.53	34.58	34.42	34.44	22454
2015-08-03	34.49	34.52	34.28	34.28	26046
2015-08-04	34.43	34.62	34.28	34.31	51194
2015-08-05	34.46	34.69	34.41	34.55	42997
2015-08-06	34.57	34.65	34.19	34.24	78513
2015-08-07	34.28	34.45	33.99	34.17	53316
2015-08-10	34.38	34.70	34.37	34.70	34201
2015-08-11	34.48	34.53	34.32	34.44	33370
2015-08-12	34.18	34.39	33.98	34.33	62282
2015-08-13	34.40	34.40	34.24	34.27	36784
2015-08-14	34.28	34.34	34.25	34.32	40860
2015-08-17	34.24	34.38	34.20	34.36	84727
2015-08-18	34.34	34.38	34.29	34.34	39182
2015-08-19	34.28	34.29	34.06	34.11	41218
2015-08-20	33.82	33.87	33.52	33.53	50637
2015-08-21	33.17	33.26	32.62	32.68	75833
2015-08-24	29.90	32.00	29.90	31.17	85386
2015-08-25	32.14	32.17	31.05	31.09	91399
2015-08-26	31.74	31.74	30.98	31.61	129638
2015-08-27	31.86	32.03	31.61	31.98	345496
2015-08-28	31.93	32.25	31.88	32.21	62307
2015-08-31	32.04	32.33	31.98	32.15	60437
2015-09-01	31.59	31.77	31.25	31.35	84682
2015-09-02	31.79	31.79	31.46	31.74	159152
2015-09-03	31.84	32.03	31.74	31.88	191337
2015-09-04	31.45	31.51	31.15	31.36	43128
2015-09-08	31.77	31.89	31.61	31.66	236182
2015-09-09	32.06	32.12	31.28	31.29	349433
2015-09-10	31.37	31.61	31.26	31.50	165008
2015-09-11	31.29	31.73	31.29	31.69	241825
2015-09-14	31.62	31.71	31.43	31.60	90332
2015-09-15	31.70	32.19	31.69	32.02	107693
2015-09-16	31.97	32.50	31.97	32.50	108409
2015-09-17	32.59	33.04	32.45	32.57	118825
2015-09-18	32.17	32.63	31.87	32.19	104052
2015-09-21	32.24	32.65	32.21	32.30	60499
2015-09-22	31.95	32.03	31.68	31.81	35120
2015-09-23	31.76	31.86	31.64	31.70	22883
2015-09-24	31.46	31.56	31.20	31.45	49828
2015-09-25	31.62	31.83	31.48	31.49	89686
2015-09-28	31.26	31.26	30.55	30.55	67705
2015-09-29	30.55	30.79	30.37	30.46	89675
2015-09-30	30.72	31.12	30.72	30.98	163013
2015-10-01	31.03	31.21	30.80	31.10	149658
2015-10-02	30.65	31.33	30.56	31.31	145381
2015-10-05	31.66	32.18	31.66	32.07	133278
2015-10-06	31.96	32.29	31.96	32.11	146956
2015-10-07	32.40	32.64	32.26	32.48	113507
2015-10-08	32.48	32.91	32.35	32.68	154835
2015-10-09	32.86	33.03	32.81	32.90	156952
2015-10-12	32.92	33.13	32.92	33.04	128841
2015-10-13	32.84	33.16	32.79	32.93	76819
2015-10-14	32.93	33.07	32.64	32.73	90907
2015-10-15	32.89	33.23	32.83	33.09	108794
2015-10-16	33.23	33.39	33.16	33.20	89141
2015-10-19	33.15	33.56	33.15	33.44	84010
2015-10-20	33.47	33.64	33.37	33.50	103844
2015-10-21	33.59	33.63	33.31	33.34	65352
2015-10-22	33.45	33.97	33.45	33.74	80001
2015-10-23	34.09	34.24	34.03	34.10	42946
2015-10-26	34.13	34.13	33.90	33.97	54478
2015-10-27	33.92	33.92	33.64	33.70	39095
2015-10-28	33.71	34.03	33.63	33.96	61685
2015-10-29	34.00	34.16	33.94	34.11	50470
2015-10-30	34.03	34.13	33.74	33.83	40443
2015-11-02	33.76	34.09	33.72	34.00	96948
2015-11-03	33.92	34.25	33.89	34.04	61509
2015-11-04	34.18	34.18	33.91	33.99	18790
2015-11-05	33.99	34.23	33.86	33.97	64371
2015-11-06	33.82	33.97	33.63	33.81	33017
2015-11-09	33.67	33.82	33.38	33.53	117906
2015-11-10	33.37	33.53	33.29	33.39	56416
2015-11-11	33.35	33.45	33.22	33.25	29697
2015-11-12	31.93	32.02	31.47	31.52	33037
2015-11-13	31.41	31.56	31.22	31.25	31808
2015-11-16	31.31	31.60	31.18	31.51	73977
2015-11-17	31.55	31.73	31.46	31.55	72559
2015-11-18	31.76	32.01	31.69	31.88	115421
2015-11-19	31.87	32.05	31.87	32.02	30203
2015-11-20	32.19	32.29	32.02	32.05	65877
2015-11-23	32.12	32.31	32.05	32.16	55892
2015-11-24	31.74	32.25	31.74	32.06	94459
2015-11-25	32.01	32.29	32.01	32.13	57363
2015-11-27	32.13	32.79	32.13	32.43	50518
2015-11-30	32.58	32.58	32.30	32.35	50702
2015-12-01	32.51	32.60	32.37	32.52	87952
2015-12-02	32.40	32.51	32.12	32.14	98838
2015-12-03	32.35	32.35	31.65	31.71	95206
2015-12-04	31.86	32.27	31.86	32.09	150251
2015-12-07	31.99	31.99	31.79	31.83	70961
2015-12-08	31.70	31.73	31.52	31.65	87987
2015-12-09	31.60	31.91	31.21	31.30	65730
2015-12-10	31.35	31.56	31.29	31.31	83177
2015-12-11	31.00	31.16	30.46	30.64	53476
2015-12-14	30.80	31.08	30.54	30.59	89911
2015-12-15	30.93	31.10	30.79	30.97	81103
2015-12-16	31.04	31.58	31.04	31.50	70443
2015-12-17	31.67	31.73	31.24	31.28	40960
2015-12-18	31.24	31.24	30.84	30.84	53423
2015-12-21	31.12	31.23	30.78	31.03	78217
2015-12-22	31.03	31.31	30.94	31.23	51536
2015-12-23	31.31	31.81	31.31	31.69	78003
2015-12-24	31.79	32.11	31.77	31.80	70070
2015-12-28	31.78	31.92	31.50	31.80	62875
2015-12-29	31.80	32.22	31.80	32.09	66265
2015-12-30	32.20	32.22	31.91	32.05	73080
2015-12-31	31.97	32.25	31.72	31.94	60963
2016-01-04	31.41	31.41	30.90	31.00	79739
2016-01-05	31.16	31.62	31.09	31.20	57920
2016-01-06	30.75	31.12	30.60	30.74	28501
2016-01-07	30.22	30.50	29.76	29.76	64896
2016-01-08	29.96	30.04	29.31	29.37	45513
2016-01-11	29.58	29.58	29.02	29.31	40401
2016-01-12	29.50	29.58	28.84	29.30	72913
2016-01-13	29.30	29.53	28.68	28.71	154810
2016-01-14	28.90	29.13	28.64	28.98	80369
2016-01-15	28.21	28.30	27.86	28.13	38283
2016-01-19	28.38	28.43	27.44	27.77	51734
2016-01-20	27.32	27.52	26.37	27.27	73714
2016-01-21	27.32	27.93	27.29	27.42	70836
2016-01-22	27.84	28.27	27.84	28.24	76337
2016-01-25	27.98	28.18	27.69	27.72	72477
2016-01-26	27.95	28.24	27.80	28.14	23910
2016-01-27	28.01	28.40	27.85	27.75	22739
2016-01-28	27.97	28.11	27.75	27.97	27901
2016-01-29	28.02	28.59	28.02	28.56	47523
2016-02-01	28.31	28.63	28.19	28.57	17183
2016-02-02	28.42	28.42	28.03	28.14	60922
2016-02-03	28.49	28.49	27.78	28.40	45256
2016-02-04	28.44	28.65	28.29	28.29	63337
2016-02-05	28.20	28.22	27.70	27.81	40154
2016-02-08	27.61	27.61	27.18	27.33	102481
2016-02-09	27.19	27.53	27.19	27.30	62456
2016-02-10	27.53	27.73	27.25	27.25	24209
2016-02-11	26.66	27.15	26.66	26.88	57520
2016-02-12	27.23	27.40	27.10	27.28	129956
2016-02-16	27.60	27.84	27.51	27.81	106060
2016-02-17	28.14	28.49	28.04	28.29	69986
2016-02-18	28.38	28.40	28.26	28.27	68627
2016-02-19	28.22	28.34	27.92	28.25	21120
2016-02-22	28.34	28.64	28.34	28.53	97119
2016-02-23	28.53	28.53	28.18	28.31	125862
2016-02-24	28.06	28.53	27.90	28.51	59285
2016-02-25	28.59	28.99	28.51	28.85	50110
2016-02-26	29.08	29.16	28.83	28.88	72372
2016-02-29	28.92	29.15	28.85	28.87	27148
2016-03-01	29.17	29.53	28.98	29.47	85252
2016-03-02	29.43	29.81	29.42	29.61	114166
2016-03-03	29.67	30.02	29.63	29.86	81379
2016-03-04	29.90	30.28	29.89	30.04	68241
2016-03-07	30.02	30.42	30.00	30.31	101844
2016-03-08	30.09	30.25	29.88	30.02	48309
2016-03-09	30.25	30.28	30.03	30.16	43621
2016-03-10	30.18	30.38	29.99	30.03	36578
2016-03-11	30.30	30.70	30.30	30.60	67349
2016-03-14	30.64	30.74	30.52	30.72	39490
2016-03-15	30.49	30.60	30.36	30.56	39564
2016-03-16	30.56	30.70	30.42	30.62	46371
2016-03-17	30.61	30.91	30.61	30.78	53006
2016-03-18	30.87	31.15	30.87	30.99	63985
2016-03-21	30.81	31.24	30.81	31.05	56643
2016-03-22	30.83	31.20	30.83	30.91	46612
2016-03-23	30.82	31.00	30.72	30.75	54369
2016-03-24	30.55	30.66	30.50	30.65	16379
2016-03-28	30.65	30.82	30.55	30.58	12153
2016-03-29	30.58	30.96	30.52	30.87	23123
2016-03-30	31.09	31.29	31.06	31.11	59372
2016-03-31	31.21	31.30	31.05	31.23	76022
2016-04-01	30.93	31.33	30.89	31.31	29986
2016-04-04	31.26	31.26	30.86	30.93	77048
2016-04-05	30.67	30.68	30.58	30.60	58538
2016-04-06	30.61	30.91	30.59	30.86	42609
2016-04-07	30.71	30.72	30.45	30.45	50898
2016-04-08	30.79	30.87	30.67	30.69	28139
2016-04-11	30.86	30.94	30.61	30.64	33480
2016-04-12	30.64	30.94	30.64	30.93	20545
2016-04-13	30.98	31.31	30.98	31.28	24903
2016-04-14	31.22	31.38	31.22	31.37	18375
2016-04-15	31.34	31.36	31.25	31.32	29748
2016-04-18	31.25	31.62	31.25	31.49	31902
2016-04-19	31.64	31.76	31.51	31.69	51768
2016-04-20	31.82	31.96	31.71	31.82	28386
2016-04-21	31.89	31.92	31.64	31.75	35911
2016-04-22	31.80	31.80	31.62	31.69	19847
2016-04-25	31.55	31.75	31.55	31.72	22429
2016-04-26	31.72	31.87	31.72	31.74	47565
2016-04-27	31.59	31.99	31.59	31.90	51825
2016-04-28	31.65	31.98	31.56	31.56	38498
2016-04-29	31.63	31.63	31.20	31.40	50021
2016-05-02	31.33	31.57	31.32	31.48	51058
2016-05-03	31.43	31.43	31.08	31.10	31938
2016-05-04	31.10	31.10	30.86	30.87	33641
2016-05-05	30.89	30.98	30.73	30.73	41663
2016-05-06	30.80	30.80	30.57	30.73	12920
2016-05-09	30.73	30.80	30.67	30.71	61125
2016-05-10	30.71	31.01	30.71	30.98	31435
2016-05-11	30.95	31.00	30.74	30.74	41395
2016-05-12	30.85	30.94	30.63	30.68	32805
2016-05-13	30.59	30.74	30.38	30.41	22596
2016-05-16	30.46	30.72	30.46	30.60	95500
2016-05-17	30.43	30.65	30.31	30.37	50142
2016-05-18	30.39	30.63	30.23	30.38	68054
2016-05-19	30.28	30.40	30.15	30.26	27203
2016-05-20	30.37	30.62	30.37	30.49	5346
2016-05-23	30.57	30.62	30.54	30.57	8094
2016-05-24	30.62	31.01	30.58	30.83	71829
2016-05-25	31.00	31.19	31.00	31.09	26769
2016-05-26	31.10	31.15	31.08	31.09	34757
2016-05-27	31.11	31.39	31.11	31.39	25422
2016-05-31	31.39	31.49	31.25	31.49	52117
2016-06-01	31.25	31.43	31.21	31.39	47835
2016-06-02	31.32	31.51	31.24	31.46	32332
2016-06-03	31.35	31.43	31.22	31.42	71768
2016-06-06	31.42	31.65	31.42	31.58	30894
2016-06-07	31.64	31.82	31.63	31.77	31118
2016-06-08	31.86	32.00	31.86	31.98	46304
2016-06-09	31.90	31.90	31.74	31.87	64065
2016-06-10	31.55	31.63	31.33	31.45	40215
2016-06-13	31.32	31.37	31.05	31.05	70970
2016-06-14	30.92	31.01	30.72	30.84	82018
2016-06-15	30.82	31.04	30.77	30.82	66270
2016-06-16	30.60	30.82	30.47	30.80	103475
2016-06-17	30.85	30.87	30.70	30.72	60679
2016-06-20	31.04	31.27	30.99	30.99	50944
2016-06-21	31.09	31.15	30.99	31.15	69332
2016-06-22	31.04	31.20	30.96	31.00	60035
2016-06-23	31.36	31.41	31.25	31.35	62073
2016-06-24	30.24	30.68	30.22	30.25	88539
2016-06-27	30.03	30.05	29.45	29.67	63878
2016-06-28	29.80	30.13	29.80	30.06	57460
2016-06-29	30.37	30.78	30.37	30.63	19248
2016-06-30	30.81	31.01	30.79	30.82	81073
2016-07-01	30.93	31.16	30.93	31.10	79371
2016-07-05	31.02	31.02	30.76	30.96	54404
2016-07-06	30.71	31.08	30.69	31.02	36563
2016-07-07	31.13	31.15	30.91	31.03	33515
2016-07-08	31.29	31.58	31.29	31.58	13289
2016-07-11	31.71	31.80	31.59	31.68	101508
2016-07-12	31.90	32.07	31.84	31.87	21262
2016-07-13	31.94	31.96	31.76	31.85	27786
2016-07-14	32.02	32.11	31.95	32.04	47628
2016-07-15	32.04	32.11	31.83	31.97	38621
2016-07-18	31.97	32.12	31.95	32.06	27928
2016-07-19	31.91	32.03	31.89	31.97	38685
2016-07-20	32.04	32.43	31.91	32.23	44125
2016-07-21	32.25	32.26	32.12	32.20	65995
2016-07-22	32.10	32.37	32.10	32.36	34201
2016-07-25	32.38	32.38	32.23	32.33	55752
2016-07-26	32.23	32.46	32.23	32.38	57597
2016-07-27	32.38	32.51	32.29	32.40	37948
2016-07-28	32.38	32.57	32.32	32.57	46247
2016-07-29	32.45	32.64	32.44	32.62	13004
2016-08-01	32.47	32.66	32.43	32.49	45757
2016-08-02	32.50	32.52	32.16	32.28	45568
2016-08-03	32.28	32.48	32.28	32.47	39006
2016-08-04	32.45	32.56	32.40	32.52	43157
2016-08-05	32.75	32.83	32.69	32.83	65477
2016-08-08	32.79	32.84	32.69	32.71	37673
2016-08-09	32.73	32.89	32.69	32.69	20685
2016-08-10	32.80	32.81	32.61	32.65	45009
2016-08-11	32.80	32.85	32.65	32.80	39227
2016-08-12	32.79	32.96	32.78	32.93	51432
2016-08-15	32.95	33.17	32.94	33.06	62968
2016-08-16	32.95	33.06	32.84	33.03	110265
2016-08-17	32.94	32.97	32.75	32.94	123582
2016-08-18	32.90	33.15	32.90	33.01	56337
2016-08-19	32.91	33.06	32.89	33.05	19126
2016-08-22	32.89	33.09	32.89	33.06	20707
2016-08-23	33.07	33.28	33.07	33.25	87857
2016-08-24	33.24	33.25	33.04	33.09	115016
2016-08-25	33.00	33.11	32.99	33.02	46283
2016-08-26	33.08	33.29	32.88	32.98	112022
2016-08-29	32.93	33.17	32.93	33.06	42884
2016-08-30	33.00	33.17	32.89	32.90	327069
2016-08-31	32.90	33.02	32.80	32.94	53365
2016-09-01	32.91	33.01	32.72	32.96	52462
2016-09-02	33.03	33.18	33.00	33.07	21362
2016-09-06	33.18	33.26	33.05	33.24	13550
2016-09-07	33.17	33.38	33.13	33.19	27193
2016-09-08	33.11	33.20	33.11	33.14	46915
2016-09-09	32.85	32.85	32.42	32.42	14200
2016-09-12	32.27	32.65	32.19	32.65	110514
2016-09-13	32.36	32.36	32.03	32.13	70191
2016-09-14	32.14	32.22	32.08	32.14	32489
2016-09-15	32.14	32.49	32.06	32.45	267564
2016-09-16	32.40	32.44	32.19	32.34	61147
2016-09-19	32.11	32.52	32.11	32.24	28545
2016-09-20	32.45	32.45	32.21	32.27	42509
2016-09-21	32.35	32.65	32.34	32.65	34743
2016-09-22	32.78	32.98	32.77	32.91	65687
2016-09-23	32.85	32.93	32.76	32.76	50713
2016-09-26	32.54	32.57	32.43	32.47	19374
2016-09-27	32.44	32.62	32.39	32.62	34371
2016-09-28	32.60	32.77	32.49	32.77	29386
2016-09-29	32.68	32.73	32.40	32.45	62393
2016-09-30	32.38	32.77	32.38	32.65	47825
2016-10-03	32.46	32.57	32.45	32.50	26100
2016-10-04	32.50	32.68	32.38	32.39	55726
2016-10-05	32.57	32.72	32.50	32.59	40865
2016-10-06	32.47	32.68	32.45	32.66	36443
2016-10-07	32.59	32.69	32.36	32.41	54276
2016-10-10	32.75	32.78	32.52	32.52	64356
2016-10-11	32.52	32.52	32.15	32.21	40454
2016-10-12	32.21	32.28	32.10	32.11	77443
2016-10-13	31.98	32.14	31.76	32.03	57951
2016-10-14	32.24	32.24	32.00	32.04	52590
2016-10-17	32.05	32.05	31.56	31.66	74805
2016-10-18	31.92	31.93	31.74	31.82	57754
2016-10-19	31.80	31.92	31.76	31.83	72486
2016-10-20	31.74	31.90	31.68	31.81	47747
2016-10-21	31.79	31.85	31.71	31.80	55404
2016-10-24	32.00	32.00	31.84	31.96	88536
2016-10-25	31.87	32.00	31.81	31.83	89888
2016-10-26	31.78	31.84	31.68	31.75	104334
2016-10-27	31.96	31.96	31.71	31.72	73710
2016-10-28	31.64	31.80	31.55	31.55	60826
2016-10-31	31.56	31.64	31.46	31.47	100014
2016-11-01	31.43	31.56	31.26	31.37	76257
2016-11-02	31.32	31.39	31.17	31.18	72359
2016-11-03	31.25	31.40	31.23	31.28	124984
2016-11-04	31.33	31.41	31.19	31.33	104770
2016-11-07	31.63	32.05	31.63	32.04	83166
2016-11-08	31.90	32.33	31.88	29.22	112657
2016-11-09	28.72	29.69	28.72	29.54	184804
2016-11-10	29.82	30.07	29.73	29.92	190719
2016-11-11	29.92	29.92	29.67	29.88	64915
2016-11-14	29.97	30.23	29.92	30.12	155421
2016-11-15	30.17	30.32	30.03	30.25	154541
2016-11-16	30.11	30.49	30.11	30.26	167002
2016-11-17	30.41	30.60	30.28	30.37	110549
2016-11-18	30.45	30.60	30.43	30.43	150116
2016-11-21	30.60	30.76	30.56	30.67	102030
2016-11-22	30.67	30.85	30.67	30.78	137372
2016-11-23	30.82	30.89	30.72	30.83	36843
2016-11-25	30.98	31.06	30.91	31.06	23253
2016-11-28	31.00	31.00	30.73	30.73	84259
2016-11-29	30.70	30.95	30.70	30.84	114492
2016-11-30	30.81	30.98	30.77	30.78	88969
2016-12-01	30.96	30.97	30.73	30.75	72457
2016-12-02	30.80	30.86	30.62	30.73	51372
2016-12-05	30.75	30.98	30.75	30.95	95182
2016-12-06	31.00	31.00	30.85	30.96	59455
2016-12-07	30.95	31.23	30.91	31.21	130819
2016-12-08	31.24	31.47	31.24	31.36	135826
2016-12-09	31.38	31.50	31.25	31.45	108040
2016-12-12	31.39	31.62	31.34	31.36	115465
2016-12-13	31.43	31.72	31.37	31.64	153426
2016-12-14	31.60	31.78	31.50	31.54	178326
2016-12-15	31.65	31.75	31.56	31.63	77077
2016-12-16	31.64	31.72	31.46	31.51	23605
2016-12-19	31.52	31.65	31.43	31.48	54860
2016-12-20	31.63	31.78	31.61	31.74	77958
2016-12-21	31.64	31.73	31.55	31.57	33400
2016-12-22	31.58	31.58	31.41	31.41	50830
2016-12-23	31.51	31.51	31.33	31.36	30345
2016-12-27	31.35	31.67	31.32	31.55	109863
2016-12-28	31.55	31.63	31.24	31.30	64737
2016-12-29	31.24	31.27	31.14	31.19	27886
2016-12-30	31.23	31.26	31.13	31.18	58895
2017-01-03	31.29	31.38	31.01	31.12	42194
2017-01-04	31.26	31.49	31.22	31.46	58712
2017-01-05	31.34	31.43	31.27	31.29	37959
2017-01-06	31.41	31.51	31.36	31.51	42027
2017-01-09	31.51	31.83	31.48	31.79	80044
2017-01-10	31.80	31.99	31.73	31.99	44947
2017-01-11	31.90	32.09	31.85	32.05	98241
2017-01-12	32.06	32.06	31.91	32.05	84841
2017-01-13	32.13	32.20	32.03	32.19	45357
2017-01-17	32.05	32.16	31.85	31.89	66866
2017-01-18	32.03	32.04	31.79	31.98	60397
2017-01-19	31.95	32.08	31.87	31.90	119550
2017-01-20	32.04	32.09	31.97	32.05	52479
2017-01-23	32.06	32.06	31.97	32.02	129335
2017-01-24	31.88	32.24	31.88	32.18	49712
2017-01-25	32.34	32.47	32.26	32.25	48412
2017-01-26	32.32	32.32	32.19	32.24	33652
2017-01-27	32.24	32.29	32.24	32.26	111671
2017-01-30	32.10	32.10	32.03	32.07	147488
2017-01-31	31.98	32.22	31.98	32.18	92586
2017-02-01	32.34	32.44	32.26	32.43	111937
2017-02-02	32.30	32.52	32.29	32.46	138137
2017-02-03	32.58	32.76	32.52	32.71	84185
2017-02-06	32.55	32.66	32.52	32.65	47664
2017-02-07	32.72	32.75	32.60	32.74	85170
2017-02-08	32.61	32.79	32.57	32.74	15496
2017-02-09	32.84	32.93	32.75	32.87	35617
2017-02-10	32.98	33.09	32.90	33.09	58725
2017-02-13	33.20	33.33	33.10	33.33	31521
2017-02-14	33.27	33.40	33.22	33.38	67853
2017-02-15	33.41	33.61	33.39	33.56	16880
2017-02-16	33.57	33.64	33.38	33.41	38913
2017-02-17	33.24	33.38	33.23	33.28	47238
2017-02-21	33.53	33.58	33.48	33.58	27306
2017-02-22	33.41	33.45	33.26	33.28	47463
2017-02-23	33.43	33.46	33.36	33.41	41582
2017-02-24	33.29	33.57	33.29	33.57	40045
2017-02-27	33.57	33.60	33.26	33.60	37844
2017-02-28	33.53	33.60	33.38	33.52	58039
2017-03-01	33.72	33.93	33.72	33.85	19535
2017-03-02	33.82	33.87	33.48	33.52	46378
2017-03-03	33.49	33.64	33.46	33.57	21841
2017-03-06	33.43	33.52	33.21	33.51	56208
2017-03-07	33.32	33.38	33.25	33.33	31393
2017-03-08	33.37	33.46	33.09	33.31	23669
2017-03-09	33.32	33.32	33.05	33.07	38060
2017-03-10	33.11	33.33	33.11	33.21	31263
2017-03-13	33.11	33.40	33.11	33.38	31598
2017-03-14	33.28	33.30	33.11	33.23	10766
2017-03-15	33.31	33.50	33.24	33.50	40189
2017-03-16	33.52	33.58	33.45	33.53	23174
2017-03-17	33.60	33.62	33.55	33.61	13359
2017-03-20	33.59	33.75	33.57	33.63	24494
2017-03-21	33.61	33.71	33.33	33.41	53503
2017-03-22	33.34	33.45	33.19	33.21	30969
2017-03-23	33.22	33.41	33.21	33.25	33907
2017-03-24	33.29	33.44	33.20	33.20	26110
2017-03-27	33.06	33.42	32.88	33.19	28355
2017-03-28	33.07	33.40	33.07	33.34	47629
2017-03-29	33.22	33.48	33.22	33.38	44157
2017-03-30	33.42	33.68	33.42	33.47	77980
2017-03-31	33.42	33.65	33.42	33.51	37330
2017-04-03	33.48	33.58	33.37	33.41	42385
2017-04-04	33.35	33.56	33.35	33.51	34656
2017-04-05	33.62	33.75	33.47	33.50	18745
2017-04-06	33.46	33.67	33.46	33.55	23237
2017-04-07	33.54	33.71	33.45	33.67	9595
2017-04-10	33.68	33.85	33.66	33.66	10742
2017-04-11	33.52	33.70	33.52	33.64	41293
2017-04-12	33.59	33.65	33.56	33.64	11508
2017-04-13	33.55	33.61	33.38	33.38	17700
2017-04-17	33.45	33.57	33.44	33.52	15154
2017-04-18	33.39	33.58	33.36	33.41	18223
2017-04-19	33.48	33.57	33.34	33.41	21989
2017-04-20	33.47	33.68	33.47	33.57	15643
2017-04-21	33.58	33.58	33.49	33.58	19916
2017-04-24	33.79	33.99	33.79	33.82	47428
2017-04-25	33.91	34.07	33.91	34.02	49154
2017-04-26	34.10	34.17	34.05	34.09	42103
2017-04-27	34.12	34.16	34.02	34.09	24303
2017-04-28	34.13	34.20	34.09	34.13	8668
2017-05-01	34.18	34.26	34.12	34.20	7667
2017-05-02	34.14	34.24	34.14	34.22	5820
2017-05-03	34.24	34.26	34.14	34.19	13369
2017-05-04	34.27	34.28	34.13	34.13	31059
2017-05-05	34.26	34.30	34.17	34.27	44290
2017-05-08	34.32	34.45	34.26	34.36	18716
2017-05-09	34.38	34.42	34.19	34.25	14709
2017-05-10	34.17	34.45	34.17	34.34	9156
2017-05-11	34.39	34.39	34.15	34.22	21993
2017-05-12	34.13	34.16	34.00	34.06	20167
2017-05-15	34.02	34.24	34.02	34.17	13769
2017-05-16	34.25	34.25	34.06	34.18	21586
2017-05-17	33.91	33.95	33.51	33.51	25492
2017-05-18	33.57	33.62	33.45	33.56	22666
2017-05-19	33.51	33.85	33.51	33.73	32401
2017-05-22	33.80	33.98	33.80	33.97	17306
2017-05-23	34.05	34.08	33.89	34.04	36677
2017-05-24	33.99	34.09	33.95	34.05	56012
2017-05-25	34.07	34.20	33.95	34.04	78439
2017-05-26	33.83	34.02	33.83	34.02	45539
2017-05-30	33.96	34.04	33.90	34.00	15950
2017-05-31	33.94	33.99	33.81	33.90	25318
2017-06-01	34.16	34.25	33.98	34.25	55160
2017-06-02	34.22	34.36	34.20	34.32	28367
2017-06-05	34.28	34.44	34.24	34.34	13643
2017-06-06	34.20	34.36	34.19	34.28	18612
2017-06-07	34.17	34.27	34.17	34.23	18743
2017-06-08	34.17	34.27	34.17	34.17	27852
2017-06-09	34.24	34.25	33.89	34.03	24738
2017-06-12	33.83	34.07	33.83	33.98	14254
2017-06-13	34.02	34.22	34.02	34.16	45025
2017-06-14	34.26	34.27	34.14	34.20	23976
2017-06-15	33.96	34.02	33.88	33.94	22497
2017-06-16	33.88	33.99	33.80	33.94	24941
2017-06-19	34.14	34.37	33.87	34.30	41152
2017-06-20	34.26	34.30	34.11	34.11	56818
2017-06-21	34.11	34.27	34.11	34.18	25117
2017-06-22	34.20	34.24	34.07	34.16	20994
2017-06-23	34.09	34.21	34.09	34.13	16257
2017-06-26	34.33	34.40	34.33	34.36	26845
2017-06-27	34.28	34.38	34.19	34.19	32000
2017-06-28	34.34	34.61	34.29	34.52	30170
2017-06-29	34.58	34.63	34.15	34.30	71719
2017-06-30	34.39	34.47	34.35	34.35	74780
2017-07-03	34.37	34.62	34.37	34.45	8266
2017-07-05	34.54	34.63	34.48	34.55	69227
2017-07-06	34.46	34.49	34.38	34.39	64488
2017-07-07	34.42	34.59	34.42	34.53	27768
2017-07-10	34.44	34.68	34.44	34.56	21574
2017-07-11	34.64	34.64	34.51	34.57	29820
2017-07-12	34.74	34.81	34.74	34.74	12269
2017-07-13	34.85	34.94	34.84	34.84	18460
2017-07-14	34.90	35.00	34.80	34.95	20975
2017-07-17	35.01	35.12	34.91	34.94	26756
2017-07-18	34.92	35.14	34.92	35.03	40518
2017-07-19	35.16	35.34	35.14	35.33	46285
2017-07-20	35.40	35.40	35.19	35.24	25598
2017-07-21	35.18	35.25	35.10	35.11	27658
2017-07-24	35.09	35.14	35.05	35.06	28402
2017-07-25	35.09	35.25	35.09	35.19	33744
2017-07-26	35.24	35.26	35.17	35.19	19824
2017-07-27	35.17	35.23	34.89	35.06	29529
2017-07-28	34.93	35.03	34.88	35.01	13153
2017-07-31	35.00	35.12	34.99	35.07	19809
2017-08-01	35.14	35.14	35.08	35.10	19674
2017-08-02	35.17	35.17	35.01	35.01	19391
2017-08-03	35.07	35.09	34.91	34.91	16592
2017-08-04	35.04	35.06	34.98	35.00	19264
2017-08-07	34.99	35.05	34.93	35.05	20209
2017-08-08	35.03	35.09	34.91	34.91	41547
2017-08-09	34.77	34.80	34.60	34.79	29222
2017-08-10	34.62	34.62	34.04	34.06	60995
2017-08-11	33.83	34.32	33.83	34.30	21533
2017-08-14	34.45	34.64	34.45	34.55	19747
2017-08-15	34.59	34.63	34.45	34.45	24166
2017-08-16	34.54	34.54	34.49	34.49	20340
2017-08-17	34.43	34.46	34.04	34.04	25386
2017-08-18	33.98	33.98	33.85	33.91	31322
2017-08-21	33.89	33.93	33.81	33.92	18214
2017-08-22	34.01	34.36	34.01	34.28	23917
2017-08-23	34.20	34.44	34.20	34.37	31509
2017-08-24	34.49	34.49	34.30	34.34	23999
2017-08-25	34.36	34.52	34.34	34.43	16261
2017-08-28	34.41	34.41	34.29	34.37	20200
2017-08-29	34.12	34.47	34.11	34.36	8592
2017-08-30	34.37	34.52	34.37	34.51	57802
2017-08-31	34.68	34.95	34.68	34.95	14627
2017-09-01	34.96	35.14	34.94	35.13	25204
2017-09-05	34.99	34.99	34.68	34.80	27320
2017-09-06	34.79	34.89	34.78	34.85	26311
2017-09-07	34.85	34.96	34.78	34.82	28632
2017-09-08	34.76	34.94	34.69	34.71	23241
2017-09-11	34.94	35.18	34.94	35.13	21981
2017-09-12	35.23	35.33	35.18	35.22	45424
2017-09-13	35.21	35.31	35.16	35.26	40024
2017-09-14	35.08	35.35	35.08	35.33	32458
2017-09-15	35.22	35.25	35.15	35.21	45860
2017-09-18	35.22	35.45	35.20	35.34	36744
2017-09-19	35.38	35.51	35.35	35.51	27281
2017-09-20	35.41	35.54	35.41	35.48	20948
2017-09-21	35.48	35.49	35.40	35.40	19398
2017-09-22	35.43	35.50	35.31	35.50	40272
2017-09-25	35.37	35.50	35.37	35.49	46267
2017-09-26	35.48	35.60	35.47	35.53	22516
2017-09-27	35.60	35.82	35.59	35.75	20023
2017-09-28	35.63	35.82	35.63	35.74	34300
2017-09-29	35.74	36.02	35.70	36.02	33098
2017-10-02	35.97	36.12	35.97	36.10	24969
2017-10-03	36.02	36.20	36.02	36.10	50767
2017-10-04	36.08	36.10	35.99	36.05	46576
2017-10-05	36.00	36.13	35.98	36.09	50605
2017-10-06	35.95	36.11	35.95	36.01	29231
2017-10-09	36.08	36.16	35.95	36.14	799199
2017-10-10	36.29	36.29	36.00	36.22	48046
2017-10-11	36.22	36.22	36.08	36.16	22535
2017-10-12	36.04	36.19	36.01	36.06	54444
2017-10-13	36.03	36.43	36.03	36.32	55730
2017-10-16	36.43	36.47	36.26	36.31	37136
2017-10-17	36.18	36.40	36.18	36.33	31281
2017-10-18	36.31	36.44	36.26	36.40	33729
2017-10-19	36.17	36.42	36.16	36.41	16347
2017-10-20	36.50	36.55	36.45	36.53	22049
2017-10-23	36.50	36.56	36.27	36.27	26266
2017-10-24	36.41	36.45	36.17	36.17	44306
2017-10-25	36.03	36.14	35.78	35.93	62592
2017-10-26	36.03	36.03	35.90	35.90	21960
2017-10-27	35.96	36.05	35.90	36.01	20545
2017-10-30	36.05	36.05	35.83	35.83	36105
2017-10-31	35.88	35.98	35.85	35.88	32560
2017-11-01	36.05	36.13	35.89	35.98	32486
2017-11-02	36.00	36.16	35.92	36.07	241673
2017-11-03	36.04	36.31	36.01	36.29	51200
2017-11-06	36.29	36.49	36.29	36.49	59706
2017-11-07	36.48	36.59	36.45	36.49	115448
2017-11-08	36.47	36.52	36.28	36.48	171863
2017-11-09	36.24	36.38	36.07	33.26	132682
2017-11-10	33.00	33.14	33.00	33.08	73952
2017-11-13	33.05	33.21	33.05	33.17	52253
2017-11-14	33.05	33.07	32.75	32.82	42627
2017-11-15	32.61	32.81	32.52	32.72	57983
2017-11-16	32.81	32.99	32.77	32.94	61475
2017-11-17	32.98	33.05	32.97	33.04	41600
2017-11-20	33.01	33.22	33.01	33.17	35661
2017-11-21	33.24	33.39	33.24	33.28	31221
2017-11-22	33.35	33.42	33.21	33.27	111510
2017-11-24	33.32	33.53	33.32	33.52	27290
2017-11-27	33.52	33.52	33.36	33.40	63661
2017-11-28	33.40	33.53	33.40	33.50	127991
2017-11-29	33.51	33.79	33.50	33.63	88263
2017-11-30	33.69	33.79	33.62	33.72	450446
2017-12-01	33.57	33.82	33.50	33.59	39672
2017-12-04	33.84	34.05	33.69	33.70	62140
2017-12-05	33.65	33.72	33.58	33.58	43734
2017-12-06	33.58	33.63	33.51	33.51	332795
2017-12-07	33.45	33.61	33.42	33.43	78041
2017-12-08	33.49	33.72	33.43	33.44	62246
2017-12-11	33.42	33.61	33.42	33.56	66198
2017-12-12	33.54	33.74	33.54	33.72	90357
2017-12-13	33.72	33.86	33.72	33.86	23230
2017-12-14	33.81	33.87	33.65	33.70	77160
2017-12-15	33.70	34.00	33.67	33.81	75517
2017-12-18	34.00	34.20	34.00	34.15	51950
2017-12-19	34.22	34.22	34.09	34.10	35301
2017-12-20	34.15	34.18	34.09	34.13	59231
2017-12-21	34.19	34.25	34.12	34.20	65396
2017-12-22	34.15	34.30	34.13	34.30	42865
2017-12-26	34.28	34.28	34.10	34.19	80878
2017-12-27	34.20	34.32	34.15	34.22	50569
2017-12-28	34.26	34.38	34.26	34.36	61260
2017-12-29	34.49	34.56	34.36	34.40	57041
2018-01-02	34.30	34.44	34.23	34.32	111078
2018-01-03	34.41	34.50	34.33	34.46	65551
2018-01-04	34.53	34.85	34.53	34.71	31577
2018-01-05	34.87	34.87	34.68	34.78	55077
2018-01-08	34.80	35.07	34.80	35.01	33142
2018-01-09	35.10	35.30	35.02	35.27	86697
2018-01-10	35.22	35.25	34.98	35.17	34358
2018-01-11	35.20	35.39	35.10	35.31	48104
2018-01-12	35.35	35.70	35.35	35.59	30989
2018-01-16	35.94	36.02	35.56	35.61	77519
2018-01-17	35.63	35.78	35.59	35.68	41696
2018-01-18	35.69	35.74	35.54	35.54	36367
2018-01-19	35.63	35.78	35.63	35.73	31867
2018-01-22	35.69	36.16	35.69	36.11	23901
2018-01-23	36.19	36.30	36.04	36.26	28395
2018-01-24	36.26	36.42	36.22	36.28	51789
2018-01-25	36.25	36.37	36.10	36.18	41109
2018-01-26	36.03	36.37	36.03	36.36	40300
2018-01-29	36.17	36.36	36.17	36.17	49004
2018-01-30	36.05	36.05	35.76	35.83	41081
2018-01-31	35.95	36.14	35.81	35.85	68398
2018-02-01	35.89	36.05	35.80	35.41	29370
2018-02-02	35.48	35.48	34.82	34.89	95943
2018-02-05	34.70	34.70	33.22	33.65	110801
2018-02-06	33.12	33.87	33.00	33.79	92478
2018-02-07	33.80	34.21	33.79	33.79	26837
2018-02-08	33.91	33.93	32.97	32.97	52017
2018-02-09	33.20	33.21	32.20	33.10	131881
2018-02-12	33.36	33.49	33.04	33.35	64446
2018-02-13	33.18	33.47	33.18	33.44	46493
2018-02-14	33.36	34.00	33.35	33.98	34137
2018-02-15	34.18	34.28	33.96	34.27	74488
2018-02-16	34.37	34.63	34.27	34.44	33325
2018-02-20	34.44	34.47	34.18	34.29	36762
2018-02-21	34.45	34.47	34.15	34.19	23534
2018-02-22	34.21	34.34	34.05	34.12	10705
2018-02-23	34.20	34.34	34.14	34.34	9113
2018-02-26	34.51	34.81	34.51	34.76	65414
2018-02-27	34.80	34.94	34.66	34.68	54557
2018-02-28	34.80	34.90	34.48	34.51	28964
2018-03-01	34.51	34.66	33.91	34.08	65578
2018-03-02	33.73	34.20	33.73	34.11	28165
2018-03-05	33.92	34.52	33.92	34.45	43469
2018-03-06	34.61	34.72	34.47	34.60	49574
2018-03-07	34.45	34.73	34.34	34.67	15800
2018-03-08	34.83	34.92	34.74	34.90	18106
2018-03-09	35.04	35.45	35.04	35.44	39148
2018-03-12	35.64	35.64	35.31	35.48	50225
2018-03-13	35.59	35.62	35.13	35.19	16589
2018-03-14	35.26	35.26	34.84	34.89	28737
2018-03-15	34.84	35.00	34.82	34.88	21020
2018-03-16	34.87	34.96	34.73	34.84	79829
2018-03-19	34.74	34.74	34.11	34.26	35078
2018-03-20	34.34	34.45	34.28	34.39	59482
2018-03-21	34.32	34.56	34.32	34.36	49198
2018-03-22	34.10	34.25	33.70	33.71	41429
2018-03-23	33.78	33.78	33.00	33.00	52138
2018-03-26	33.49	33.60	33.05	33.54	70809
2018-03-27	33.75	33.80	33.00	33.16	53209
2018-03-28	33.21	33.24	32.85	32.93	101499
2018-03-29	33.14	33.65	33.10	33.47	38824
2018-04-02	33.26	33.43	32.60	32.90	73341
2018-04-03	33.12	33.23	32.92	33.17	22664
2018-04-04	32.74	33.52	32.74	33.52	24352
2018-04-05	33.65	33.94	33.54	33.89	28510
2018-04-06	33.63	33.79	33.12	33.34	59179
2018-04-09	33.49	33.78	33.41	33.43	30625
2018-04-10	33.79	33.88	33.66	33.81	28127
2018-04-11	33.59	33.88	33.59	33.73	46157
2018-04-12	33.95	34.00	33.83	33.89	66711
2018-04-13	33.99	33.99	33.77	33.85	7520
2018-04-16	33.87	34.08	33.86	34.08	69783
2018-04-17	34.25	34.34	34.21	34.31	39166
2018-04-18	34.34	34.34	34.21	34.25	23235
2018-04-19	34.17	34.26	34.10	34.11	30881
2018-04-20	34.04	34.07	33.83	33.83	16525
2018-04-23	34.01	34.09	33.85	33.85	39485
2018-04-24	33.95	34.12	33.44	33.53	59561
2018-04-25	33.52	33.71	33.48	33.68	20528
2018-04-26	33.78	33.93	33.67	33.88	29424
2018-04-27	33.88	34.07	33.88	34.04	32679
2018-04-30	34.04	34.13	33.92	33.95	15204
2018-05-01	33.88	33.88	33.46	33.63	21563
2018-05-02	33.65	33.65	33.30	33.30	17082
2018-05-03	33.20	33.47	33.10	33.39	52456
2018-05-04	33.26	33.83	33.26	33.74	43143
2018-05-07	33.87	33.98	33.65	33.86	81007
2018-05-08	33.75	33.95	33.75	33.88	23709
2018-05-09	33.98	34.26	33.98	34.25	37300
2018-05-10	34.31	34.55	34.31	34.42	24643
2018-05-11	34.65	34.65	34.50	34.60	26792
2018-05-14	34.74	34.79	34.58	34.58	24403
2018-05-15	34.45	34.45	34.18	34.26	55131
2018-05-16	34.33	34.55	34.32	34.52	25878
2018-05-17	34.52	34.68	34.37	34.66	27151
2018-05-18	34.46	34.56	34.40	34.50	26317
2018-05-21	34.58	34.73	34.58	34.69	22577
2018-05-22	34.63	34.76	34.63	34.70	31348
2018-05-23	34.58	34.61	34.44	34.60	31091
2018-05-24	34.51	34.62	34.38	34.51	57616
2018-05-25	34.56	34.56	34.34	34.45	16325
2018-05-29	34.26	34.30	33.96	34.07	28114
2018-05-30	34.28	34.49	34.28	34.49	28726
2018-05-31	34.38	34.38	34.19	34.19	47321
2018-06-01	34.36	34.60	34.36	34.52	38365
2018-06-04	34.63	34.68	34.57	34.66	9646
2018-06-05	34.66	34.88	34.66	34.85	27994
2018-06-06	34.78	35.10	34.78	35.09	15353
2018-06-07	35.16	35.18	35.08	35.13	19037
2018-06-08	35.11	35.21	35.03	35.18	20484
2018-06-11	35.15	35.31	35.05	35.14	27521
2018-06-12	35.21	35.40	35.21	35.28	32273
2018-06-13	35.25	35.39	35.25	35.29	20475
2018-06-14	35.37	35.41	35.25	35.25	28077
2018-06-15	35.22	35.22	35.05	35.16	13986
2018-06-18	35.03	35.05	34.92	35.05	22491
2018-06-19	34.92	35.05	34.78	35.05	21559
2018-06-20	35.18	35.18	35.03	35.05	27207
2018-06-21	35.05	35.05	34.81	34.98	27302
2018-06-22	35.26	35.26	35.01	35.06	20773
2018-06-25	35.05	35.05	34.32	34.56	66062
2018-06-26	34.62	34.63	34.54	34.54	21331
2018-06-27	34.55	34.72	34.16	34.20	48542
2018-06-28	34.11	34.22	34.11	34.21	56322
2018-06-29	34.32	34.49	34.29	34.32	101042
2018-07-02	34.05	34.29	34.05	34.26	82674
2018-07-03	34.46	34.46	34.32	34.32	27862
2018-07-05	34.49	34.49	34.31	34.37	57530
2018-07-06	34.42	34.72	34.42	34.61	46979
2018-07-09	34.89	34.91	34.81	34.87	39839
2018-07-10	34.97	35.10	34.73	35.09	79202
2018-07-11	35.00	35.09	34.92	34.93	20262
2018-07-12	35.04	35.11	34.97	35.11	50671
2018-07-13	35.19	35.31	35.13	35.25	22116
2018-07-16	35.25	35.27	35.12	35.16	37012
2018-07-17	34.98	35.19	34.98	35.19	89904
2018-07-18	35.23	35.36	35.20	35.36	52603
2018-07-19	35.27	35.40	35.27	35.38	40336
2018-07-20	35.35	35.43	35.35	35.40	35150
2018-07-23	35.34	35.39	35.09	35.37	20805
2018-07-24	35.51	35.66	35.46	35.50	51167
2018-07-25	35.46	35.63	35.46	35.63	43973
2018-07-26	35.67	35.76	35.57	35.73	71122
2018-07-27	35.80	35.88	35.64	35.72	27923
2018-07-30	35.71	35.75	35.55	35.55	41804
2018-07-31	35.86	35.86	35.71	35.76	22433
2018-08-01	35.75	35.78	35.75	35.75	43699
2018-08-02	35.58	35.75	35.53	35.75	45930
2018-08-03	35.80	35.82	35.75	35.78	26996
2018-08-06	35.74	35.91	35.74	35.87	36110
2018-08-07	35.99	36.24	35.99	36.05	64528
2018-08-08	36.00	36.19	35.99	36.05	21870
2018-08-09	36.16	36.20	36.09	36.19	69943
2018-08-10	36.00	36.10	36.00	36.06	24817
2018-08-13	36.31	36.31	36.00	36.04	36182
2018-08-14	36.04	36.17	36.03	36.15	28866
2018-08-15	36.30	36.30	35.79	35.88	49949
2018-08-16	35.97	36.11	35.95	36.06	23544
2018-08-17	36.10	36.12	35.99	36.08	96484
2018-08-20	36.02	36.26	36.02	36.11	54873
2018-08-21	36.23	36.50	36.23	36.34	52235
2018-08-22	36.41	36.49	36.40	36.42	11596
2018-08-23	36.34	36.48	36.34	36.37	10775
2018-08-24	36.46	36.54	36.45	36.51	48794
2018-08-27	36.71	36.81	36.65	36.79	47610
2018-08-28	36.96	36.96	36.77	36.83	37422
2018-08-29	36.75	37.02	36.75	37.00	26821
2018-08-30	36.97	37.02	36.87	36.90	32321
2018-08-31	36.86	36.96	36.86	36.90	20224
2018-09-04	36.80	36.88	36.76	36.81	39369
2018-09-05	36.81	36.81	36.57	36.73	24226
2018-09-06	36.64	36.96	36.49	36.49	72749
2018-09-07	36.59	36.59	36.26	36.33	40058
2018-09-10	36.44	36.47	36.37	36.42	19800
2018-09-11	36.37	36.50	36.24	36.48	36497
2018-09-12	36.45	36.50	36.42	36.49	27643
2018-09-13	36.61	36.61	36.51	36.51	29657
2018-09-14	36.62	36.63	36.48	36.52	21081
2018-09-17	36.54	36.54	36.40	36.40	46427
2018-09-18	36.39	36.73	36.39	36.67	80600
2018-09-19	36.71	36.75	36.60	36.64	85089
2018-09-20	36.71	37.11	36.71	37.09	45888
2018-09-21	37.01	37.33	37.01	37.26	56721
2018-09-24	37.19	37.19	37.05	37.13	74634
2018-09-25	37.17	37.21	37.06	37.08	40506
2018-09-26	37.15	37.20	37.02	37.06	26481
2018-09-27	37.21	37.21	37.08	37.08	28243
2018-09-28	37.14	37.14	36.94	36.97	44962
2018-10-01	37.19	37.20	37.10	37.10	64513
2018-10-02	37.07	37.12	36.91	36.93	49641
2018-10-03	37.05	37.05	36.87	36.90	99478
2018-10-04	36.90	36.95	36.49	36.61	33306
2018-10-05	36.51	36.55	36.18	36.27	37071
2018-10-08	36.21	36.21	36.03	36.15	95928
2018-10-09	36.07	36.23	36.07	36.07	43387
2018-10-10	36.25	36.31	35.12	35.12	45045
2018-10-11	34.94	34.98	34.19	34.24	46619
2018-10-12	34.80	34.80	34.30	34.75	48382
2018-10-15	34.80	34.93	34.49	34.58	69032
2018-10-16	34.80	35.43	34.80	35.42	13220
2018-10-17	35.49	35.49	35.13	35.34	21686
2018-10-18	35.22	35.38	34.79	34.88	13558
2018-10-19	34.99	35.14	34.94	34.94	29002
2018-10-22	35.00	35.00	34.76	34.78	20305
2018-10-23	34.26	34.59	34.01	34.50	39212
2018-10-24	34.41	34.41	33.28	33.34	47493
2018-10-25	33.41	33.89	33.31	33.75	32475
2018-10-26	33.38	33.43	32.80	33.29	36344
2018-10-29	33.77	33.80	32.85	33.06	58113
2018-10-30	33.12	33.47	33.05	33.47	71453
2018-10-31	33.81	34.07	33.70	33.91	130982
2018-11-01	34.06	34.32	34.01	34.32	46336
2018-11-02	34.44	34.50	33.90	34.19	67433
2018-11-05	34.33	34.49	34.26	34.39	20501
2018-11-06	34.46	34.67	34.44	34.67	33971
2018-11-07	34.86	35.47	34.86	35.38	17135
2018-11-08	35.44	35.66	35.22	35.52	63375
2018-11-09	35.19	35.19	34.90	35.06	32891
2018-11-12	34.95	35.00	34.43	34.43	56234
2018-11-13	34.48	34.79	34.29	34.37	60429
2018-11-14	34.60	34.60	33.72	33.92	57248
2018-11-15	33.75	34.25	33.54	31.93	191097
2018-11-16	31.78	32.04	31.45	31.89	72538
2018-11-19	31.85	31.85	31.39	31.41	48915
2018-11-20	30.93	31.00	30.75	30.75	53248
2018-11-21	30.55	31.04	30.55	30.68	73476
2018-11-23	30.57	30.73	30.57	30.70	11156
2018-11-26	30.96	31.29	30.94	31.20	35200
2018-11-27	31.03	31.18	31.02	31.09	62716
2018-11-28	31.15	31.91	31.15	31.89	53249
2018-11-29	31.70	32.15	31.56	32.03	73002
2018-11-30	31.89	32.46	31.87	32.40	52848
2018-12-03	32.93	32.93	32.56	32.66	26826
2018-12-04	32.40	32.47	31.69	31.72	134534
2018-12-06	31.62	31.62	30.81	31.50	80678
2018-12-07	31.58	31.64	30.80	30.86	102322
2018-12-10	30.84	30.84	30.43	30.75	95942
2018-12-11	31.05	31.12	30.44	30.54	102642
2018-12-12	30.87	31.04	30.66	30.66	98766
2018-12-13	30.73	30.85	30.52	30.67	63633
2018-12-14	30.38	30.43	29.88	29.90	46261
2018-12-17	29.90	29.90	29.06	29.17	76709
2018-12-18	29.38	29.38	29.00	29.13	52449
2018-12-19	29.13	29.39	28.99	29.15	129252
2018-12-20	29.00	29.00	28.16	28.21	111416
2018-12-21	28.08	28.24	27.35	27.62	77203
2018-12-24	27.25	27.47	27.00	27.09	115652
2018-12-26	27.14	27.99	27.11	27.99	132162
2018-12-27	27.56	28.02	27.17	27.91	101774
2018-12-28	27.85	28.50	27.76	28.09	152075
2018-12-31	28.34	28.73	28.24	28.44	140398
2019-01-02	28.35	28.89	27.97	28.79	63246
2019-01-03	28.69	28.69	28.25	28.28	54769
2019-01-04	28.46	28.92	28.41	28.86	106282
2019-01-07	28.97	29.52	28.91	29.39	83361
2019-01-08	29.62	29.82	29.25	29.64	84750
2019-01-09	29.66	29.97	29.66	29.79	81412
2019-01-10	29.62	29.92	29.46	29.83	79009
2019-01-11	29.71	29.89	29.60	29.81	21384
2019-01-14	29.48	29.72	29.35	29.65	41125
2019-01-15	29.67	30.06	29.67	30.02	38483
2019-01-16	30.12	30.17	30.01	30.07	44721
2019-01-17	29.96	30.26	29.96	30.18	46867
2019-01-18	30.43	30.72	30.32	30.63	78123
2019-01-22	30.44	30.47	30.23	30.32	53377
2019-01-23	30.42	30.46	30.14	30.36	44696
2019-01-24	30.45	30.48	30.29	30.37	37439
2019-01-25	30.46	30.71	30.46	30.61	31963
2019-01-28	30.25	30.49	30.16	30.45	47065
2019-01-29	30.57	30.57	30.40	30.52	36619
2019-01-30	30.73	31.00	30.49	30.93	52585
2019-01-31	30.99	31.32	30.99	31.17	61987
2019-02-01	31.26	31.48	31.26	31.37	45516
2019-02-04	31.50	31.69	31.50	31.60	30402
2019-02-05	31.61	31.87	31.61	31.77	25313
2019-02-06	31.84	31.98	31.80	31.93	36585
2019-02-07	31.78	31.78	31.46	31.60	35882
2019-02-08	31.42	31.54	31.33	31.50	29540
2019-02-11	31.60	31.63	31.52	31.56	29092
2019-02-12	31.74	31.89	31.74	31.82	34835
2019-02-13	31.90	32.03	31.86	31.90	55387
2019-02-14	31.89	32.09	31.87	31.90	16439
2019-02-15	32.06	32.26	32.06	32.22	17424
2019-02-19	32.09	32.56	32.09	32.46	20847
2019-02-20	32.46	32.60	32.46	32.54	19903
2019-02-21	32.53	32.53	32.29	32.43	25435
2019-02-22	32.43	32.70	32.43	32.54	26568
2019-02-25	32.72	32.88	32.72	32.78	20315
2019-02-26	32.70	32.86	32.70	32.76	23540
2019-02-27	32.68	32.82	32.61	32.78	32107
2019-02-28	32.79	32.79	32.67	32.71	23464
2019-03-01	32.94	32.94	32.75	32.83	29829
2019-03-04	32.95	33.00	32.60	32.75	34219
2019-03-05	32.88	32.88	32.73	32.75	20637
2019-03-06	32.80	32.80	32.59	32.61	35486
2019-03-07	32.68	32.68	32.27	32.32	29479
2019-03-08	32.07	32.12	31.89	32.03	39898
2019-03-11	32.09	32.50	32.09	32.47	29058
2019-03-12	32.50	32.78	32.48	32.77	40971
2019-03-13	32.86	33.05	32.86	33.03	39289
2019-03-14	32.95	33.12	32.95	33.05	32848
2019-03-15	33.13	33.31	33.13	33.29	36248
2019-03-18	33.31	33.48	33.30	33.43	22522
2019-03-19	33.57	33.71	33.43	33.50	50708
2019-03-20	33.52	33.52	33.24	33.36	28251
2019-03-21	33.24	33.76	33.24	33.61	48498
2019-03-22	33.46	33.55	32.83	33.05	69421
2019-03-25	32.97	33.04	32.78	32.99	31910
2019-03-26	33.23	33.25	33.07	33.14	33313
2019-03-27	33.22	33.23	32.86	33.03	34924
2019-03-28	33.10	33.23	32.98	33.16	42398
2019-03-29	33.30	33.37	33.25	33.31	38474
2019-04-01	33.41	33.63	33.41	33.60	52614
2019-04-02	33.54	33.69	33.54	33.59	44860
2019-04-03	33.65	33.80	33.63	33.63	37284
2019-04-04	33.55	33.80	33.55	33.73	44610
2019-04-05	33.80	33.98	33.80	33.85	48536
2019-04-08	33.73	34.06	33.73	33.95	56387
2019-04-09	33.89	33.91	33.84	33.84	32110
2019-04-10	33.87	34.02	33.84	33.96	69320
2019-04-11	34.02	34.25	33.95	34.15	34530
2019-04-12	34.09	34.32	34.09	34.18	43844
2019-04-15	34.35	34.38	34.26	34.36	52384
2019-04-16	34.50	34.50	34.43	34.48	34649
2019-04-17	34.64	34.71	34.54	34.55	54765
2019-04-18	34.62	34.66	34.60	34.63	40408
2019-04-22	34.53	34.67	34.41	34.67	50750
2019-04-23	34.57	34.85	34.57	34.83	53669
2019-04-24	34.85	34.98	34.81	34.84	49138
2019-04-25	34.76	34.94	34.71	34.81	30691
2019-04-26	34.83	34.99	34.77	34.93	44840
2019-04-29	35.00	35.18	34.96	35.14	30999
2019-04-30	35.17	35.25	34.94	35.25	30392
2019-05-01	35.18	35.44	35.06	35.06	42305
2019-05-02	34.98	35.00	34.77	34.80	21297
2019-05-03	34.93	35.26	34.93	35.24	25329
2019-05-06	34.82	35.38	34.72	35.34	38373
2019-05-07	34.98	35.19	34.54	34.70	55571
2019-05-08	34.72	34.97	34.72	34.81	21339
2019-05-09	34.60	34.72	34.39	34.65	23002
2019-05-10	34.57	34.82	34.38	34.81	11832
2019-05-13	34.30	34.30	33.92	34.10	46848
2019-05-14	34.21	34.46	34.12	34.32	25484
2019-05-15	34.14	34.64	34.14	34.56	26581
2019-05-16	34.65	35.03	34.65	34.85	22156
2019-05-17	34.63	34.88	34.63	34.74	24115
2019-05-20	34.50	34.53	34.32	34.33	24824
2019-05-21	34.45	34.53	34.35	34.43	48401
2019-05-22	34.34	34.51	34.34	34.38	31731
2019-05-23	34.12	34.12	33.89	33.94	61206
2019-05-24	34.21	34.21	34.00	34.07	44794
2019-05-28	34.01	34.16	33.81	33.82	37147
2019-05-29	33.64	33.64	33.25	33.40	60165
2019-05-30	33.52	33.69	33.37	33.46	14383
2019-05-31	33.16	33.35	33.16	33.29	26989
2019-06-03	33.41	33.43	33.16	33.22	53107
2019-06-04	33.52	33.85	33.51	33.85	29392
2019-06-05	33.81	34.10	33.77	34.01	34023
2019-06-06	34.04	34.15	33.96	34.04	24821
2019-06-07	34.17	34.59	34.17	34.48	47525
2019-06-10	34.62	34.97	34.62	34.70	22183
2019-06-11	34.94	34.94	34.73	34.75	26016
2019-06-12	34.71	34.81	34.62	34.65	18524
2019-06-13	34.81	34.83	34.66	34.69	23535
2019-06-14	34.79	34.89	34.74	34.87	21360
2019-06-17	34.75	34.90	34.69	34.79	24802
2019-06-18	34.99	35.17	34.98	35.06	39382
2019-06-19	35.11	35.29	35.01	35.18	31464
2019-06-20	35.48	35.52	35.32	35.51	46947
2019-06-21	35.46	35.66	35.42	35.44	25191
2019-06-24	35.43	35.57	35.38	35.40	20898
2019-06-25	35.55	35.63	35.08	35.08	42248
2019-06-26	35.26	35.36	35.00	35.16	34895
2019-06-27	35.13	35.33	35.07	35.23	63506
2019-06-28	35.16	35.53	35.16	35.49	30156
2019-07-01	35.86	35.86	35.70	35.84	17229
2019-07-02	35.84	35.91	35.66	35.89	40303
2019-07-03	35.96	36.11	35.90	36.11	17100
2019-07-05	35.95	36.10	35.90	36.08	13099
2019-07-08	36.00	36.03	35.76	35.86	35683
2019-07-09	35.94	35.99	35.77	35.88	35150
2019-07-10	36.01	36.25	35.93	36.20	82104
2019-07-11	36.21	36.42	36.21	36.33	62612
2019-07-12	36.38	36.50	36.38	36.43	32076
2019-07-15	36.50	36.57	36.34	36.40	57826
2019-07-16	36.34	36.56	36.34	36.40	42340
2019-07-17	36.33	36.60	36.30	36.38	68666
2019-07-18	36.31	36.33	36.26	36.31	24921
2019-07-19	36.35	36.44	36.20	36.20	33310
2019-07-22	36.04	36.39	36.04	36.38	24179
2019-07-23	36.36	36.60	36.29	36.57	39918
2019-07-24	36.47	36.71	36.45	36.68	38501
2019-07-25	36.61	36.73	36.37	36.44	39670
2019-07-26	36.53	36.72	36.53	36.62	56545
2019-07-29	36.63	36.82	36.63	36.70	33593
2019-07-30	36.53	36.83	36.53	36.76	29062
2019-07-31	36.80	36.91	36.33	36.58	45328
2019-08-01	36.53	36.97	36.30	36.30	84012
2019-08-02	36.22	36.22	35.67	35.92	30306
2019-08-05	35.72	35.72	34.63	34.95	90716
2019-08-06	35.21	35.42	34.91	35.36	21893
2019-08-07	35.05	35.27	34.75	35.22	60625
2019-08-08	35.51	35.86	35.44	35.77	58983
2019-08-09	35.65	35.85	35.47	35.72	32176
2019-08-12	35.59	35.59	35.30	35.43	67024
2019-08-13	35.30	35.93	35.30	35.70	47059
2019-08-14	35.22	35.28	34.75	34.86	58458
2019-08-15	34.94	34.94	34.52	34.73	37157
2019-08-16	34.86	35.19	34.86	35.19	22328
2019-08-19	35.51	35.57	35.50	35.53	12374
2019-08-20	35.51	35.51	35.38	35.40	34416
2019-08-21	35.56	35.59	35.49	35.53	30535
2019-08-22	35.63	35.66	35.41	35.44	44251
2019-08-23	35.30	35.52	34.61	34.76	49463
2019-08-26	34.86	35.06	34.73	34.88	49114
2019-08-27	34.95	35.13	34.72	34.76	39255
2019-08-28	34.68	35.10	34.68	34.95	21678
2019-08-29	35.25	35.38	35.25	35.31	48362
2019-08-30	35.49	35.64	35.25	35.34	47261
2019-09-03	35.20	35.33	35.09	35.32	57512
2019-09-04	35.47	35.81	35.47	35.76	31229
2019-09-05	35.85	36.40	35.75	36.26	72967
2019-09-06	36.33	36.64	36.30	36.47	70194
2019-09-09	36.66	36.79	36.49	36.49	29258
2019-09-10	36.50	36.50	36.15	36.44	32715
2019-09-11	36.35	36.62	36.35	36.59	51447
2019-09-12	36.69	36.97	36.69	36.81	68643
2019-09-13	36.83	36.98	36.83	36.91	26751
2019-09-16	36.78	36.79	36.69	36.72	28385
2019-09-17	36.77	36.83	36.51	36.73	40928
2019-09-18	36.69	36.76	36.46	36.65	27745
2019-09-19	36.67	37.00	36.67	36.77	20728
2019-09-20	36.68	36.81	36.54	36.63	20292
2019-09-23	36.47	36.67	36.47	36.59	25255
2019-09-24	36.70	36.76	36.26	36.32	37848
2019-09-25	36.31	36.49	36.29	36.38	54687
2019-09-26	36.31	36.48	36.24	36.40	33768
2019-09-27	36.48	36.48	36.05	36.14	33267
2019-09-30	36.06	36.42	36.06	36.35	31544
2019-10-01	36.26	36.54	35.96	36.00	62914
2019-10-02	35.80	35.84	35.40	35.52	79407
2019-10-03	35.50	35.59	35.26	35.56	79404
2019-10-04	35.59	35.78	35.49	35.71	86095
2019-10-07	35.67	35.79	35.58	35.63	57229
2019-10-08	35.33	35.44	35.25	35.31	83877
2019-10-09	35.35	35.70	35.35	35.60	60495
2019-10-10	35.53	36.00	35.51	35.83	50200
2019-10-11	36.15	36.50	36.13	36.19	47336
2019-10-14	36.06	36.16	35.98	35.99	46377
2019-10-15	36.04	36.49	36.04	36.25	53065
2019-10-16	36.12	36.40	36.12	36.25	43570
2019-10-17	36.50	36.55	36.37	36.42	39391
2019-10-18	36.33	36.53	36.33	36.41	38007
2019-10-21	36.55	36.72	36.55	36.68	37865
2019-10-22	36.86	37.00	36.71	36.75	93628
2019-10-23	36.86	37.00	36.79	36.97	44595
2019-10-24	37.02	37.09	36.96	37.01	34159
2019-10-25	36.97	37.15	36.95	37.09	45413
2019-10-28	37.15	37.24	37.11	37.19	9283
2019-10-29	37.13	37.37	36.95	37.00	78716
2019-10-30	37.17	37.21	37.03	37.20	33857
2019-10-31	37.24	37.27	37.11	37.22	44442
2019-11-01	37.12	37.60	37.12	37.55	33045
2019-11-04	37.75	37.87	37.68	37.73	24423
2019-11-05	37.81	37.99	37.79	37.85	38023
2019-11-06	37.95	38.25	37.93	38.23	63498
2019-11-07	38.27	38.59	38.27	38.41	32947
2019-11-08	38.35	38.41	38.26	38.30	25485
2019-11-11	38.25	38.35	37.92	38.04	23048
2019-11-12	38.01	38.30	38.01	38.22	17418
2019-11-13	38.34	38.38	38.19	38.30	33516
2019-11-14	38.26	38.43	38.25	35.90	47347
2019-11-15	35.80	36.12	35.21	36.10	35313
2019-11-18	36.35	36.35	36.20	36.27	11590
2019-11-19	36.25	36.35	36.18	36.22	29791
2019-11-20	36.15	36.16	35.98	36.06	15736
2019-11-21	35.95	36.14	35.95	35.97	6159
2019-11-22	35.95	36.16	35.95	36.12	18763
2019-11-25	36.13	36.46	36.13	36.39	17379
2019-11-26	36.43	36.43	36.32	36.39	17860
2019-11-27	36.51	36.64	36.40	36.64	7598
2019-11-29	36.57	36.88	36.57	36.86	8345
2019-12-02	36.95	36.95	36.73	36.76	34348
2019-12-03	36.41	36.41	36.09	36.10	10536
2019-12-04	36.25	36.50	36.25	36.41	21022
2019-12-05	36.46	36.47	36.08	36.42	30766
2019-12-06	36.51	36.62	36.35	36.38	37817
2019-12-09	36.27	36.72	36.25	36.56	29129
2019-12-10	36.53	36.54	36.39	36.41	19708
2019-12-11	36.53	36.53	36.36	36.38	37805
2019-12-12	36.41	36.85	36.41	36.73	19874
2019-12-13	36.80	36.88	36.68	36.75	8826
2019-12-16	36.89	36.95	36.77	36.80	22662
2019-12-17	36.83	36.92	36.73	36.82	19707
2019-12-18	36.85	37.04	36.85	37.03	17050
2019-12-19	36.95	37.24	36.95	37.12	24950
2019-12-20	37.26	37.40	37.25	37.36	15555
2019-12-23	37.26	37.50	37.26	37.48	18172
2019-12-24	37.50	37.66	37.40	37.66	7030
2019-12-26	37.69	37.81	37.69	37.79	4238
2019-12-27	37.88	37.92	37.74	37.78	17699
2019-12-30	37.77	38.22	37.70	38.22	22861
2019-12-31	37.61	37.82	37.50	37.74	40628
2020-01-02	37.60	37.82	37.57	37.80	22739
2020-01-03	37.54	37.67	37.52	37.54	28470
2020-01-06	37.24	37.56	37.22	37.54	62670
2020-01-07	37.39	37.59	37.39	37.46	20658
2020-01-08	37.48	37.79	37.48	37.62	27551
2020-01-09	37.66	37.88	37.66	37.83	19170
2020-01-10	37.84	37.95	37.60	37.71	13570
2020-01-13	37.83	37.94	37.79	37.87	19464
2020-01-14	37.90	38.25	37.83	37.94	27352
2020-01-15	38.00	38.25	37.97	38.04	10320
2020-01-16	38.04	38.30	38.04	38.26	24233
2020-01-17	38.36	38.47	38.22	38.40	16574
2020-01-21	38.28	38.46	38.28	38.33	12096
2020-01-22	38.42	38.54	38.15	38.19	35998
2020-01-23	38.28	38.35	38.13	38.34	12501
2020-01-24	38.35	38.49	37.99	38.01	25149
2020-01-27	37.48	37.49	37.08	37.19	36509
2020-01-28	37.32	37.63	37.32	37.58	23237
2020-01-29	37.70	37.75	37.52	37.61	10532
2020-01-30	37.45	37.58	37.30	37.58	72495
2020-01-31	37.59	37.59	37.01	37.14	17728
2020-02-03	37.09	37.50	37.07	37.35	21268
2020-02-04	37.44	38.01	37.44	37.94	23685
2020-02-05	38.08	38.56	38.00	38.44	18777
2020-02-06	38.59	38.59	38.48	38.52	7101
2020-02-07	38.39	38.60	38.39	38.41	13763
2020-02-10	38.14	38.72	38.14	38.68	17691
2020-02-11	38.75	39.00	38.75	38.83	18171
2020-02-12	39.09	39.09	38.95	39.01	19608
2020-02-13	38.87	38.96	38.76	38.91	33697
2020-02-14	38.86	38.99	38.75	38.84	27439
2020-02-18	38.80	38.84	38.63	38.72	52922
2020-02-19	38.76	38.96	38.76	38.79	95888
2020-02-20	38.83	38.84	38.55	38.77	34578
2020-02-21	38.69	38.69	38.30	38.52	41526
2020-02-24	37.53	37.66	37.26	37.61	104841
2020-02-25	37.60	37.70	36.35	36.38	75579
2020-02-26	36.32	36.89	36.21	36.43	88749
2020-02-27	35.90	36.04	34.51	34.90	57325
2020-02-28	33.90	34.13	32.66	33.57	139163
2020-03-02	33.67	35.00	33.46	34.97	84842
2020-03-03	35.01	35.73	33.99	34.54	106380
2020-03-04	35.02	35.75	34.84	35.64	41178
2020-03-05	35.00	35.04	34.47	34.63	50567
2020-03-06	33.63	34.29	33.60	34.25	57867
2020-03-09	31.48	32.48	31.17	31.90	40110
2020-03-10	32.49	32.69	31.39	32.40	81249
2020-03-11	31.85	31.85	30.47	30.79	59681
2020-03-12	25.15	28.78	24.65	27.14	177374
2020-03-13	28.02	28.66	27.05	28.40	95672
2020-03-16	25.74	26.75	25.15	25.38	70366
2020-03-17	25.61	26.68	25.22	26.37	61526
2020-03-18	24.94	25.00	21.91	23.59	176481
2020-03-19	23.12	25.43	22.77	25.29	73240
2020-03-20	25.40	25.62	24.21	24.75	131409
2020-03-23	24.50	24.50	22.06	22.71	150006
2020-03-24	23.71	25.00	23.69	24.92	99541
2020-03-25	24.92	27.35	24.87	26.95	70016
2020-03-26	27.13	28.54	27.13	28.41	186944
2020-03-27	26.81	28.22	26.81	27.76	86936
2020-03-30	27.92	28.16	27.32	28.08	77359
2020-03-31	28.09	28.38	27.34	27.43	124278
2020-04-01	26.53	26.93	26.01	26.12	138188
2020-04-02	25.94	26.66	25.94	26.55	139947
2020-04-03	26.44	26.66	25.78	25.98	91033
2020-04-06	26.35	27.67	26.35	27.51	124988
2020-04-07	28.30	28.72	27.99	28.06	98230
2020-04-08	28.13	29.04	28.13	28.98	83954
2020-04-09	29.44	29.90	29.24	29.39	57178
2020-04-13	29.06	29.11	28.46	28.80	137902
2020-04-14	29.20	29.85	29.20	29.85	183077
2020-04-15	28.88	29.42	28.87	29.28	119430
2020-04-16	29.41	29.43	28.99	29.41	70543
2020-04-17	30.00	30.16	29.81	30.07	104110
2020-04-20	29.07	29.75	28.26	29.43	127837
2020-04-21	28.72	29.02	28.55	28.88	78982
2020-04-22	29.47	29.47	28.82	29.09	121754
2020-04-23	29.28	29.42	28.83	28.88	122812
2020-04-24	29.02	29.24	28.99	29.16	30756
2020-04-27	29.41	29.48	29.24	29.47	69443
2020-04-28	29.58	29.81	29.45	29.49	144924
2020-04-29	29.83	30.62	29.83	30.43	104913
2020-04-30	30.19	30.19	29.76	30.00	48472
2020-05-01	29.43	29.43	29.04	29.18	38266
2020-05-04	29.02	29.19	28.81	29.19	45886
2020-05-05	29.44	29.68	29.32	29.34	65175
2020-05-06	29.52	29.70	29.27	29.27	36798
2020-05-07	29.45	29.86	29.45	29.69	38322
2020-05-08	29.85	30.19	29.85	30.11	28670
2020-05-11	29.85	30.28	29.85	30.09	36762
2020-05-12	30.23	30.26	29.67	29.67	42039
2020-05-13	29.53	29.68	28.87	28.91	35166
2020-05-14	28.54	29.06	28.28	29.05	70811
2020-05-15	28.91	29.09	28.70	29.06	11709
2020-05-18	29.70	30.14	29.70	30.12	73301
2020-05-19	29.95	30.21	29.70	29.89	11375
2020-05-20	30.29	30.64	30.29	30.54	42157
2020-05-21	30.45	30.71	30.45	30.59	14333
2020-05-22	30.63	30.63	30.18	30.51	40017
2020-05-26	30.96	31.33	30.96	30.98	30108
2020-05-27	31.23	31.48	30.96	31.37	28242
2020-05-28	31.43	31.78	31.37	31.37	33450
2020-05-29	31.35	31.47	31.07	31.41	38219
2020-06-01	31.37	31.68	31.28	31.65	28137
2020-06-02	31.70	31.88	31.70	31.87	22238
2020-06-03	32.10	32.50	32.10	32.41	27395
2020-06-04	32.25	32.56	32.25	32.44	18242
2020-06-05	33.06	33.40	32.90	33.06	22517
2020-06-08	33.18	33.57	33.18	33.37	16120
2020-06-09	33.25	33.36	33.02	33.21	15264
2020-06-10	33.12	33.22	32.93	32.99	35830
2020-06-11	32.20	32.20	31.19	31.23	89359
2020-06-12	31.83	32.43	31.11	31.65	40463
2020-06-15	31.02	31.85	31.02	31.70	36086
2020-06-16	32.50	32.80	32.12	32.18	34528
2020-06-17	32.13	32.38	32.09	32.14	18617
2020-06-18	32.00	32.19	32.00	32.14	36632
2020-06-19	32.24	32.49	31.80	32.04	64621
2020-06-22	31.96	32.16	31.81	32.16	13024
2020-06-23	32.39	32.42	32.27	32.40	14034
2020-06-24	32.10	32.10	31.45	31.56	23827
2020-06-25	31.33	31.79	31.33	31.71	29830
2020-06-26	31.63	31.63	30.76	31.09	24173
2020-06-29	31.13	31.45	31.03	31.40	11453
2020-06-30	31.46	31.83	31.44	31.82	10671
2020-07-01	31.91	32.20	31.91	32.02	35443
2020-07-02	32.36	32.58	32.06	32.06	22815
2020-07-06	32.46	32.62	32.37	32.49	38386
2020-07-07	32.48	32.59	32.39	32.39	35254
2020-07-08	32.43	32.51	32.28	32.43	24128
2020-07-09	32.51	32.52	32.03	32.24	34596
2020-07-10	32.42	32.64	32.23	32.62	40255
2020-07-13	32.69	33.03	32.25	32.25	23858
2020-07-14	32.36	32.53	32.16	32.49	96072
2020-07-15	32.85	32.98	32.65	32.73	65244
2020-07-16	32.53	32.90	32.53	32.90	11571
2020-07-17	32.95	32.96	32.81	32.92	12694
2020-07-20	32.80	33.18	32.80	33.17	17563
2020-07-21	33.18	33.40	33.14	33.35	47508
2020-07-22	33.33	33.33	33.14	33.30	26294
2020-07-23	33.38	33.38	32.95	32.95	17288
2020-07-24	32.80	32.97	32.72	32.79	14237
2020-07-27	32.84	33.11	32.81	33.08	28019
2020-07-28	32.74	33.08	32.74	32.91	14983
2020-07-29	33.07	33.38	32.92	33.33	39934
2020-07-30	32.97	33.23	32.79	33.23	17517
2020-07-31	33.21	33.23	32.87	33.20	32204
2020-08-03	33.31	33.60	33.07	33.52	52710
2020-08-04	33.48	33.72	33.48	33.72	15899
2020-08-05	33.72	34.12	33.72	34.00	35526
2020-08-06	34.05	34.09	33.91	34.08	38699
2020-08-07	33.96	34.35	33.96	34.15	23571
2020-08-10	34.33	34.42	34.24	34.34	35133
2020-08-11	34.29	34.57	34.11	34.24	51522
2020-08-12	34.36	34.64	34.36	34.54	20602
2020-08-13	34.50	34.53	34.36	34.36	33235
2020-08-14	34.35	34.44	34.17	34.26	28945
2020-08-17	34.44	34.59	34.42	34.58	20416
2020-08-18	34.52	34.76	34.52	34.71	29212
2020-08-19	34.61	34.84	34.59	34.62	39000
2020-08-20	34.60	34.72	34.51	34.72	35610
2020-08-21	34.67	34.67	34.46	34.51	5746
2020-08-24	34.63	34.96	34.63	34.89	13960
2020-08-25	34.99	34.99	34.86	34.92	35665
2020-08-26	34.79	35.17	34.79	35.05	26807
2020-08-27	35.17	35.52	35.17	35.33	20229
2020-08-28	35.33	35.55	35.33	35.48	22025
2020-08-31	35.50	35.56	35.41	35.46	20728
2020-09-01	35.44	35.60	35.44	35.46	35180
2020-09-02	35.66	36.13	35.66	36.05	17232
2020-09-03	36.00	36.00	34.69	34.77	54988
2020-09-04	34.90	35.17	34.16	34.78	31198
2020-09-08	34.15	34.15	33.53	33.70	44972
2020-09-09	34.19	34.69	34.00	34.45	16450
2020-09-10	34.69	34.78	33.97	34.00	32062
2020-09-11	34.12	34.24	33.90	34.04	14533
2020-09-14	34.52	34.66	34.41	34.51	40016
2020-09-15	34.69	34.92	34.66	34.68	22342
2020-09-16	34.67	35.00	34.67	34.75	28066
2020-09-17	34.34	34.61	33.89	34.46	28851
2020-09-18	34.54	34.54	34.06	34.27	21165
2020-09-21	33.95	33.95	33.35	33.75	31670
2020-09-22	33.64	34.02	33.55	33.87	45424
2020-09-23	33.93	34.04	33.16	33.19	33804
2020-09-24	33.23	33.46	32.86	33.23	19800
2020-09-25	33.08	33.42	32.99	33.39	31332
2020-09-28	33.68	34.01	33.68	33.86	42604
2020-09-29	33.94	33.94	33.62	33.74	10034
2020-09-30	33.92	34.16	33.88	33.95	20403
2020-10-01	34.14	34.43	34.11	34.36	42137
2020-10-02	33.99	34.31	33.52	34.24	20722
2020-10-05	34.49	34.69	34.10	34.69	36740
2020-10-06	34.69	34.69	34.03	34.03	66659
2020-10-07	34.26	34.74	34.26	34.74	28594
2020-10-08	34.88	35.02	34.71	34.86	43639
2020-10-09	35.13	35.21	34.77	35.09	24669
2020-10-12	35.09	35.80	34.90	35.31	39612
2020-10-13	35.41	35.46	35.00	35.22	16306
2020-10-14	35.19	35.42	35.08	35.21	25351
2020-10-15	34.85	34.97	34.51	34.84	36580
2020-10-16	34.96	35.21	34.96	35.02	20047
2020-10-19	34.96	35.07	34.39	34.50	35149
2020-10-20	34.67	34.98	34.49	34.81	21327
2020-10-21	34.80	34.80	34.51	34.51	28076
2020-10-22	34.43	34.95	34.43	34.76	27554
2020-10-23	34.80	34.87	34.57	34.73	30239
2020-10-26	34.49	34.51	33.91	34.16	26011
2020-10-27	34.06	34.22	33.95	34.17	27444
2020-10-28	33.90	33.90	32.76	33.02	53675
2020-10-29	33.07	33.51	32.89	33.40	44340
2020-10-30	33.16	33.16	32.80	32.89	24471
2020-11-02	33.08	33.49	33.08	33.14	17324
2020-11-03	33.51	33.92	33.51	33.61	14297
2020-11-04	34.16	35.00	34.16	34.57	34806
2020-11-05	35.24	35.50	34.88	35.26	31274
2020-11-06	35.49	35.49	35.24	35.24	30259
2020-11-09	36.79	37.53	35.89	36.17	57308
2020-11-10	36.05	36.43	36.00	36.30	74666
2020-11-11	36.60	36.66	36.09	36.23	33320
2020-11-12	36.18	36.63	36.00	33.72	43762
2020-11-13	33.93	34.39	33.62	34.28	49467
2020-11-16	34.50	34.99	34.50	34.88	35265
2020-11-17	34.72	35.20	34.50	35.14	32853
2020-11-18	35.14	35.48	35.03	35.18	33884
2020-11-19	35.12	35.24	34.97	35.17	40161
2020-11-20	35.11	35.28	35.04	35.04	22553
2020-11-23	35.06	35.29	35.06	35.24	25471
2020-11-24	35.39	35.96	35.05	35.78	30427
2020-11-25	35.76	35.84	35.56	35.76	22938
2020-11-27	35.96	36.00	35.85	35.97	14310
2020-11-30	35.81	35.99	35.66	35.82	19940
2020-12-01	36.01	36.57	36.01	36.41	31794
2020-12-02	36.30	36.45	36.15	36.30	21992
2020-12-03	36.31	36.49	36.20	36.42	16764
2020-12-04	36.37	36.55	36.27	36.49	28836
2020-12-07	36.30	36.48	36.06	36.31	26267
2020-12-08	36.34	36.64	36.34	36.60	16418
2020-12-09	36.58	36.76	36.32	36.37	29450
2020-12-10	36.25	36.58	35.69	36.52	19270
2020-12-11	36.33	36.55	36.13	36.18	31175
2020-12-14	35.99	36.49	35.99	36.16	30351
2020-12-15	36.24	36.91	36.24	36.26	27496
2020-12-16	36.60	36.74	36.26	36.68	32278
2020-12-17	36.81	37.10	36.81	37.02	23191
2020-12-18	37.08	37.08	36.57	36.76	10913
2020-12-21	36.56	36.79	36.23	36.52	22044
2020-12-22	36.49	36.80	36.19	36.67	18867
2020-12-23	36.83	36.96	36.76	36.83	11337
2020-12-24	36.93	36.93	36.83	36.90	7331
2020-12-28	36.95	37.30	36.93	37.11	27035
2020-12-29	37.36	37.37	37.13	37.22	19276
2020-12-30	37.29	37.44	36.93	37.15	22798
2020-12-31	36.93	37.19	36.93	37.19	40584
2021-01-04	37.14	37.37	36.53	36.81	27591
2021-01-05	36.61	36.98	36.61	36.93	22217
2021-01-06	36.86	37.69	36.66	37.34	42201
2021-01-07	37.58	37.89	36.96	37.79	49308
2021-01-08	37.64	38.04	37.62	37.99	34483
2021-01-11	37.65	38.06	37.39	37.59	21685
2021-01-12	37.55	37.76	37.43	37.54	48562
2021-01-13	37.59	37.94	37.44	37.73	33945
2021-01-14	37.81	38.00	37.63	37.86	26914
2021-01-15	37.65	37.72	37.46	37.60	23148
2021-01-19	37.74	37.85	37.62	37.77	24590
2021-01-20	37.85	38.17	37.67	38.16	36307
2021-01-21	38.06	38.37	38.06	38.21	34943
2021-01-22	38.09	38.14	37.99	38.02	22178
2021-01-25	38.00	38.12	37.62	38.01	22120
2021-01-26	38.18	38.31	38.06	38.14	13789
2021-01-27	37.84	37.84	35.89	37.38	33178
2021-01-28	37.45	37.82	37.18	37.72	26632
2021-01-29	37.36	37.55	36.82	36.98	24939
2021-02-01	37.20	37.56	37.04	37.47	36274
2021-02-02	37.68	38.00	37.62	37.91	30357
2021-02-03	37.89	38.24	37.63	38.05	29627
2021-02-04	38.26	38.45	38.26	38.14	16811
2021-02-05	38.46	38.46	38.13	38.15	31826
2021-02-08	38.26	38.42	38.26	38.41	43881
2021-02-09	38.40	38.63	38.29	38.46	61061
2021-02-10	38.72	38.80	37.40	38.54	25874
2021-02-11	38.43	38.69	38.38	38.51	21822
2021-02-12	38.50	38.66	38.50	38.66	17210
2021-02-16	38.54	38.80	38.54	38.71	28851
2021-02-17	38.63	38.98	38.44	38.74	32619
2021-02-18	38.49	38.83	38.35	38.83	24503
2021-02-19	39.26	39.26	38.74	38.79	37007
2021-02-22	38.47	38.72	38.43	38.63	24448
2021-02-23	38.51	38.67	37.95	38.56	49906
2021-02-24	38.33	38.63	38.28	38.46	52730
2021-02-25	38.41	38.58	37.65	37.88	24730
2021-02-26	38.11	38.21	37.69	37.84	28854
2021-03-01	38.20	38.56	38.20	38.35	27950
2021-03-02	38.40	38.65	38.35	38.44	19824
2021-03-03	38.32	38.45	38.00	38.01	28073
2021-03-04	37.82	38.02	37.02	37.41	45755
2021-03-05	37.71	37.86	37.15	37.81	36432
2021-03-08	37.93	38.41	37.82	38.03	15673
2021-03-09	38.30	38.83	38.30	38.71	20739
2021-03-10	38.95	39.08	38.84	38.92	23353
2021-03-11	39.20	39.48	39.10	39.29	17262
2021-03-12	39.18	39.43	39.18	39.34	21040
2021-03-15	39.40	39.42	38.83	39.27	40204
2021-03-16	39.38	39.59	39.21	39.21	36390
2021-03-17	39.20	39.42	39.20	39.37	11488
2021-03-18	39.18	39.50	39.11	39.15	15577
2021-03-19	39.12	39.30	38.97	39.17	9513
2021-03-22	39.21	39.43	39.21	39.38	22772
2021-03-23	39.17	39.33	39.10	39.10	11427
2021-03-24	39.24	39.42	39.02	39.02	24955
2021-03-25	38.89	39.23	38.80	39.15	39267
2021-03-26	39.40	39.56	39.34	39.56	44578
2021-03-29	39.44	39.72	39.44	39.64	18352
2021-03-30	39.59	39.66	39.52	39.66	30896
2021-03-31	39.60	39.91	39.55	39.84	27016
2021-04-01	39.80	40.17	39.77	40.09	55423
2021-04-05	40.17	40.62	40.17	40.57	36044
2021-04-06	40.56	40.79	40.49	40.56	35053
2021-04-07	40.55	40.82	40.55	40.72	17588
2021-04-08	40.92	41.04	40.74	40.97	17999
2021-04-09	41.05	41.35	40.97	41.35	26374
2021-04-12	41.32	41.49	41.32	41.39	18398
2021-04-13	41.38	41.67	41.38	41.56	15415
2021-04-14	41.42	41.68	41.42	41.56	21022
2021-04-15	41.78	41.96	41.78	41.87	18861
2021-04-16	41.79	42.15	41.79	41.87	20606
2021-04-19	41.70	41.80	41.63	41.64	24974
2021-04-20	41.65	41.85	41.44	41.46	20596
2021-04-21	41.44	41.89	41.44	41.89	30246
2021-04-22	41.76	42.00	41.59	41.64	22087
2021-04-23	41.68	42.08	41.68	42.01	20700
2021-04-26	41.99	42.20	41.99	42.18	18279
2021-04-27	42.08	42.41	42.08	42.31	13274
2021-04-28	42.33	42.46	42.30	42.37	14390
2021-04-29	42.24	42.65	42.24	42.39	26257
2021-04-30	42.09	42.45	41.99	42.41	23034
2021-05-03	42.42	42.68	42.42	42.65	5363
2021-05-04	42.70	42.73	42.07	42.17	25149
2021-05-05	42.22	42.34	42.22	42.26	7359
2021-05-06	42.31	42.48	42.23	42.45	19475
2021-05-07	42.60	42.96	42.60	42.87	8926
2021-05-10	42.97	43.03	42.57	42.69	11054
2021-05-11	42.16	42.32	41.84	42.26	23105
2021-05-12	42.06	42.06	41.54	41.57	19622
2021-05-13	41.63	42.02	41.47	41.50	46602
2021-05-14	41.87	42.40	41.87	42.23	11181
2021-05-17	42.31	42.47	42.16	42.42	15154
2021-05-18	42.51	42.56	42.32	42.32	16156
2021-05-19	41.89	42.10	41.78	42.08	10132
2021-05-20	42.33	42.77	42.33	42.75	15587
2021-05-21	42.75	42.81	42.36	42.77	13738
2021-05-24	42.75	43.00	42.75	43.00	5950
2021-05-25	43.00	43.00	42.78	42.79	5896
2021-05-26	42.69	42.99	42.66	42.97	5763
2021-05-27	43.04	43.04	42.90	42.93	11872
2021-05-28	42.98	42.98	42.87	42.87	7894
2021-06-01	43.16	43.16	42.92	42.94	31733
2021-06-02	43.04	43.14	42.95	42.98	52355
2021-06-03	42.86	43.11	42.84	42.91	21956
2021-06-04	43.01	43.24	43.01	43.24	16969
2021-06-07	43.24	43.24	42.37	43.12	34652
2021-06-08	43.18	43.27	43.15	43.20	23825
2021-06-09	43.27	43.57	43.27	43.57	8133
2021-06-10	43.61	44.05	43.61	44.05	5632
2021-06-11	43.86	44.09	43.86	44.08	10106
2021-06-14	44.02	44.10	43.85	44.09	9832
2021-06-15	44.11	44.25	43.93	43.96	12376
2021-06-16	44.07	44.07	43.62	43.69	15542
2021-06-17	43.66	43.78	43.24	43.31	22227
2021-06-18	42.84	42.88	42.80	42.82	10609
2021-06-21	42.73	43.00	42.73	42.96	17848
2021-06-22	43.01	43.36	43.01	43.36	9701
2021-06-23	43.47	43.49	43.26	43.26	9978
2021-06-24	43.46	43.58	43.32	43.50	7883
2021-06-25	43.55	43.61	43.40	43.61	9100
2021-06-28	43.52	43.64	43.44	43.48	9240
2021-06-29	43.42	43.75	43.35	43.35	30531
2021-06-30	43.35	43.59	43.31	43.42	22120
2021-07-01	43.53	43.56	43.25	43.30	56911
2021-07-02	43.32	43.54	43.31	43.39	65063
2021-07-06	43.43	43.43	43.18	43.25	12155
2021-07-07	43.22	43.52	43.22	43.52	17301
2021-07-08	43.00	43.35	42.90	43.18	12592
2021-07-09	43.31	43.59	43.31	43.43	18983
2021-07-12	43.49	43.76	43.49	43.66	28451
2021-07-13	43.30	43.50	43.06	43.06	88956
2021-07-14	43.37	43.62	43.15	43.15	29896
2021-07-15	43.12	43.30	43.06	43.19	27815
2021-07-16	43.32	43.32	42.89	42.89	13374
2021-07-19	42.52	42.52	41.87	42.21	8537
2021-07-20	42.21	42.78	42.21	42.62	10768
2021-07-21	42.69	42.96	42.69	42.90	19952
2021-07-22	43.05	43.22	42.92	43.11	24287
2021-07-23	43.23	43.47	43.12	43.40	22969
2021-07-26	43.39	43.50	43.39	43.42	17317
2021-07-27	43.40	43.40	43.05	43.08	29184
2021-07-28	43.17	43.30	43.03	43.12	33264
2021-07-29	43.25	43.63	43.25	43.63	28642
2021-07-30	43.28	43.44	43.23	43.41	4944
2021-08-02	43.58	43.65	43.35	43.35	20074
2021-08-03	43.52	43.64	43.36	43.60	16490
2021-08-04	43.52	43.75	43.52	43.74	49045
2021-08-05	43.70	43.90	43.70	43.85	21036
2021-08-06	43.96	44.03	43.83	43.85	17942
2021-08-09	43.86	44.07	43.79	44.01	12640
2021-08-10	44.10	44.16	44.07	44.09	17595
2021-08-11	44.25	44.36	44.20	44.36	5788
2021-08-12	44.27	44.29	44.19	44.21	31811
2021-08-13	44.19	44.25	44.19	44.25	9875
2021-08-16	44.24	44.24	44.03	44.23	23944
2021-08-17	44.11	44.33	44.00	44.00	23051
2021-08-18	44.00	44.25	43.91	43.91	19004
2021-08-19	43.74	43.76	43.62	43.65	19140
2021-08-20	43.72	43.99	43.72	43.82	14556
2021-08-23	44.06	44.35	44.06	44.27	22816
2021-08-24	44.38	44.46	44.38	44.40	17008
2021-08-25	44.47	44.69	44.41	44.55	40852
2021-08-26	44.61	44.61	44.36	44.36	12863
2021-08-27	44.48	44.76	44.45	44.76	40205
2021-08-30	44.77	45.02	44.77	44.95	16181
2021-08-31	45.10	45.10	44.93	45.01	2913
2021-09-01	45.10	45.20	45.06	45.16	34275
2021-09-02	45.33	45.33	45.05	45.21	31268
2021-09-03	45.41	45.41	45.14	45.20	14797
2021-09-07	45.06	45.28	45.05	45.10	13262
2021-09-08	45.14	45.15	44.88	45.10	16921
2021-09-09	45.14	45.28	45.00	45.00	32909
2021-09-10	45.19	45.29	44.96	44.97	16668
2021-09-13	45.20	45.20	44.85	44.86	7023
2021-09-14	44.86	44.96	44.51	44.53	5838
2021-09-15	44.75	44.82	44.57	44.80	32187
2021-09-16	44.65	44.80	44.62	44.80	10680
2021-09-17	44.69	44.69	44.27	44.32	12293
2021-09-20	44.00	44.00	43.10	43.45	28977
2021-09-21	43.69	43.93	43.58	43.58	17247
2021-09-22	43.72	44.11	43.72	43.98	12789
2021-09-23	44.03	44.66	44.03	44.42	17633
2021-09-24	44.38	44.60	44.24	44.40	19412
2021-09-27	44.31	44.39	44.20	44.20	23563
2021-09-28	44.20	44.20	43.30	43.37	15486
2021-09-29	43.27	43.72	43.27	43.48	12131
2021-09-30	43.43	43.43	43.06	43.06	12772
2021-10-01	43.06	43.52	42.53	43.52	19087
2021-10-04	43.26	43.26	42.70	42.73	11349
2021-10-05	43.03	43.42	43.03	43.35	17714
2021-10-06	42.98	43.17	42.92	43.14	19254
2021-10-07	43.46	43.95	43.46	43.66	13266
2021-10-08	43.83	43.83	43.75	43.75	12590
2021-10-11	43.56	43.84	43.37	43.40	17062
2021-10-12	43.52	43.52	43.29	43.35	12022
2021-10-13	43.44	43.55	43.34	43.50	24428
2021-10-14	43.87	44.20	43.87	44.18	18866
2021-10-15	44.25	44.55	44.25	44.42	18823
2021-10-18	44.15	44.65	44.15	44.62	20781
2021-10-19	44.76	44.95	44.57	44.86	20014
2021-10-20	44.94	45.14	44.94	45.08	11570
2021-10-21	44.94	45.10	44.94	45.00	12266
2021-10-22	44.96	45.21	44.89	44.99	12259
2021-10-25	45.12	45.17	44.99	45.15	20130
2021-10-26	45.22	45.40	45.22	45.34	10439
2021-10-27	45.44	45.47	45.05	45.17	35306
2021-10-28	45.25	45.43	45.25	45.43	14335
2021-11-01	45.15	45.58	45.15	45.55	40770
2021-11-02	45.59	45.78	45.51	45.78	15375
2021-11-03	45.70	46.03	45.70	46.03	23762
2021-11-04	46.25	46.57	46.14	46.28	26439
2021-11-05	46.48	46.64	46.17	46.41	16749
2021-11-08	46.73	46.75	46.42	46.55	22264
2021-11-09	46.58	46.64	46.42	46.55	17391
2021-11-10	46.69	46.69	46.09	46.41	23341
2021-11-11	46.42	46.57	46.29	43.45	67301
2021-11-12	43.80	43.91	43.19	43.80	69327
2021-11-15	43.89	44.07	43.78	43.81	22639
2021-11-16	43.79	44.10	43.79	43.94	54087
2021-11-17	43.89	43.99	43.86	43.88	11315
2021-11-18	43.91	43.91	43.50	43.86	21414
2021-11-19	43.80	43.80	43.48	43.56	22360
2021-11-22	43.48	43.89	43.48	43.52	11368
2021-11-23	43.48	43.50	43.27	43.50	10159
2021-11-24	43.39	43.44	43.23	43.43	6373
2021-11-29	42.96	43.16	42.80	42.98	12223
2021-11-30	42.84	42.96	42.27	42.27	22179
2021-12-01	42.70	43.14	41.96	41.97	25633
2021-12-02	41.98	42.46	41.85	42.41	33135
2021-12-03	42.43	42.43	41.81	41.88	64114
2021-12-06	42.18	42.30	42.13	42.20	12494
2021-12-07	42.73	42.94	42.60	42.83	16858
2021-12-08	43.11	43.11	42.87	43.01	30383
2021-12-09	42.85	43.06	42.85	42.90	7676
2021-12-10	43.06	43.23	42.96	43.04	20463
2021-12-13	43.09	43.16	42.53	42.70	18062
2021-12-14	42.30	42.67	42.20	42.47	29793
2021-12-15	42.55	43.23	42.34	43.11	15264
2021-12-16	43.39	43.60	42.87	42.93	15842
2021-12-17	42.68	43.10	42.31	42.74	21332
2021-12-20	42.37	42.50	42.09	42.11	19489
2021-12-21	42.63	42.92	42.42	42.92	37993
2021-12-22	42.86	43.31	42.86	43.24	11501
2021-12-23	43.41	43.94	43.41	43.85	27034
2021-12-27	43.94	44.42	43.94	44.37	16088
2021-12-28	44.39	44.63	44.18	44.18	13568
2021-12-29	44.31	44.57	44.22	44.51	21515
2021-12-30	44.74	44.87	44.26	44.48	31053
2021-12-31	44.35	44.54	44.03	44.20	27876
2022-01-03	44.35	45.53	44.20	44.37	20896
2022-01-04	44.28	44.47	44.08	44.31	16273
2022-01-05	44.09	44.15	43.35	43.52	21340
2022-01-06	43.32	43.71	43.30	43.30	7313
2022-01-07	43.36	43.64	43.17	43.38	18088
2022-01-10	43.35	43.35	42.45	43.07	13117
2022-01-11	42.89	43.58	42.75	43.48	61398
2022-01-12	43.70	43.91	43.59	43.88	19648
2022-01-13	43.97	44.00	42.96	43.07	128570
2022-01-14	42.81	43.29	42.63	43.27	29956
2022-01-18	42.78	42.78	42.41	42.50	34420
2022-01-19	42.40	42.76	42.12	42.14	28785
2022-01-20	42.34	42.71	41.70	41.71	35741
2022-01-21	41.68	41.72	40.67	40.67	26401
2022-01-24	40.26	40.78	39.25	40.66	97413
2022-01-25	40.18	40.88	39.75	40.25	35943
2022-01-26	40.78	41.37	40.00	40.20	30940
2022-01-27	40.63	41.26	40.04	40.14	26478
2022-01-28	40.15	40.96	40.00	40.96	19976
2022-01-31	40.76	41.73	40.76	41.51	19588
2022-02-01	41.61	41.94	41.39	41.91	20186
2022-02-02	42.24	42.59	42.20	42.50	13033
2022-02-03	41.95	42.15	41.53	41.07	13697
2022-02-04	41.04	41.61	40.89	41.40	37155
2022-02-07	41.41	41.55	41.20	41.35	20269
2022-02-08	41.30	41.47	41.01	41.38	34579
2022-02-09	41.85	42.27	41.80	42.27	23997
2022-02-10	41.84	42.29	41.57	41.64	34181
2022-02-11	41.75	41.87	40.75	41.14	11055
2022-02-14	41.04	41.04	40.40	40.64	24443
2022-02-15	40.94	41.28	40.94	41.26	19068
2022-02-16	41.41	41.62	40.83	41.45	32574
2022-02-17	41.04	41.15	40.58	40.77	16847
2022-02-18	41.19	41.19	40.37	40.79	55193
2022-02-22	40.58	40.69	39.80	39.86	25566
2022-02-23	40.06	40.21	39.34	39.34	27629
2022-02-24	38.58	39.91	38.01	39.88	41938
2022-02-25	40.00	40.81	40.00	40.81	16912
2022-02-28	40.40	40.92	40.40	40.79	32240
2022-03-01	40.76	41.07	40.38	40.63	33961
2022-03-02	40.76	41.64	40.76	41.41	10836
2022-03-03	41.68	41.91	40.87	41.05	21932
2022-03-04	40.71	40.89	40.16	40.73	14897
2022-03-07	40.45	40.45	39.27	39.30	20224
2022-03-08	39.26	40.03	39.00	39.02	21914
2022-03-09	39.99	40.42	39.78	40.35	12871
2022-03-10	39.92	40.18	39.69	40.05	27755
2022-03-11	40.47	40.50	39.63	39.75	12408
2022-03-14	39.84	40.11	39.07	39.40	21081
2022-03-15	39.59	40.00	39.51	39.85	39064
2022-03-16	39.93	40.84	39.66	40.59	36356
2022-03-17	40.52	41.33	40.52	41.25	29147
2022-03-18	41.12	41.90	40.91	41.90	16094
2022-03-21	41.82	41.92	41.54	41.83	22035
2022-03-22	42.03	42.23	42.03	42.07	13488
2022-03-23	41.89	41.99	41.54	41.84	15993
2022-03-24	41.75	42.05	41.75	41.92	88074
2022-03-25	42.05	42.24	41.99	42.15	59339
2022-03-28	42.17	42.32	41.96	42.27	52369
2022-03-29	42.30	42.82	42.30	42.79	28087
2022-03-30	42.75	42.92	42.65	42.76	30030
2022-03-31	42.80	42.88	42.42	42.47	19751
2022-04-01	42.60	42.60	42.27	42.49	18318
2022-04-04	42.49	42.91	42.49	42.67	12062
2022-04-05	42.64	42.86	42.24	42.26	21864
2022-04-06	42.25	42.45	41.48	41.79	21375
2022-04-07	41.72	42.19	41.47	42.03	14624
2022-04-08	42.03	42.21	41.80	41.93	7159
2022-04-11	41.68	41.83	41.28	41.36	15304
2022-04-12	41.60	42.00	41.11	41.29	14995
2022-04-13	41.20	41.75	41.20	41.60	8987
2022-04-14	41.60	41.74	41.20	41.20	16001
2022-04-18	41.11	41.48	40.77	41.01	48976
2022-04-19	41.04	41.84	41.04	41.59	16826
2022-04-20	41.48	41.91	41.48	41.61	17273
2022-04-21	41.87	42.47	41.03	41.03	21798
2022-04-22	40.97	40.97	40.17	40.27	23404
2022-04-25	40.06	40.23	39.28	40.19	57999
2022-04-26	39.86	39.86	39.07	39.07	20597
2022-04-27	39.27	39.55	39.04	39.25	6705
2022-04-28	39.66	40.27	39.26	39.98	48227
2022-04-29	39.63	39.75	38.83	38.83	30033
2022-05-02	38.72	38.88	38.54	38.73	161708
2022-05-03	38.85	39.19	38.59	38.87	66667
2022-05-04	38.81	39.77	38.55	39.77	57076
2022-05-05	39.41	39.41	38.32	38.47	27750
2022-05-06	38.31	38.65	37.91	38.33	28278
2022-05-09	37.75	37.96	36.55	36.75	90025
2022-05-10	37.10	37.39	36.48	36.81	35658
2022-05-11	36.62	37.51	36.32	36.33	44607
2022-05-12	35.96	36.52	35.40	36.20	117438
2022-05-13	36.44	37.30	36.44	37.13	32965
2022-05-16	37.13	37.72	36.96	37.23	46202
2022-05-17	37.90	38.16	37.56	37.95	32623
2022-05-18	37.89	37.89	36.37	36.38	11145
2022-05-19	36.15	36.53	36.13	36.25	8141
2022-05-20	36.54	36.61	35.42	36.15	22677
2022-05-23	36.15	36.87	36.15	36.68	50720
2022-05-24	36.18	36.40	35.87	36.24	95588
2022-05-25	36.01	36.71	36.01	36.67	18732
2022-05-26	36.83	37.66	36.83	37.49	34862
2022-05-27	37.61	38.30	37.61	38.18	9235
2022-05-31	37.92	38.49	37.74	38.12	51668
2022-06-01	38.42	38.76	37.79	38.05	58869
2022-06-02	38.04	39.01	37.84	38.79	24090
2022-06-03	38.32	38.53	38.29	38.29	30089
2022-06-06	38.59	38.79	38.19	38.23	26452
2022-06-07	38.00	38.69	37.99	38.63	11563
2022-06-08	38.49	38.74	38.22	38.24	32838
2022-06-09	38.13	38.40	37.27	37.58	39451
2022-06-10	37.05	37.05	36.34	36.60	17241
2022-06-13	35.61	35.90	35.19	35.19	32897
2022-06-15	35.08	35.65	34.87	35.31	47506
2022-06-16	34.68	34.68	33.91	33.95	29976
2022-06-17	34.06	34.33	33.68	34.14	31076
2022-06-21	34.51	35.11	34.51	34.96	30286
2022-06-22	34.65	35.03	34.55	34.91	17201
2022-06-23	35.09	35.48	34.77	35.12	21027
2022-06-24	35.52	36.37	35.52	36.28	21961
2022-06-27	36.53	36.53	35.97	36.08	22000
2022-06-28	36.21	36.44	35.37	35.54	31760
2022-06-29	35.49	35.68	35.14	35.50	22302
2022-06-30	35.09	35.66	34.89	35.36	17973
2022-07-01	35.13	35.80	35.05	35.59	24734
2022-07-05	35.17	35.76	34.84	35.66	13400
2022-07-06	35.57	36.01	35.50	36.01	23469
2022-07-07	35.98	36.49	35.98	36.38	8714
2022-07-08	36.26	36.51	36.16	36.39	8539
2022-07-11	36.07	36.22	35.77	35.78	29064
2022-07-12	35.67	35.99	35.30	35.41	19322
2022-07-13	34.92	35.76	34.92	35.55	14235
2022-07-14	35.01	35.35	34.71	35.27	18880
2022-07-15	35.50	35.84	35.44	35.71	11754
2022-07-18	35.80	36.19	35.35	35.52	16415
2022-07-19	35.74	36.76	35.74	36.61	3351
2022-07-20	36.59	37.17	36.51	36.88	8354
2022-07-21	36.74	37.25	36.74	37.15	5277
2022-07-22	37.23	37.33	36.53	36.97	14150
2022-07-25	36.75	36.91	36.45	36.62	19485
2022-07-26	36.48	36.50	36.22	36.40	13982
2022-07-27	36.49	37.50	36.30	37.50	16496
2022-07-28	37.39	37.66	37.05	37.56	15864
2022-07-29	37.60	38.28	37.53	38.23	13685
2022-08-01	37.79	38.22	37.79	38.15	17111
2022-08-02	37.70	38.24	37.70	37.87	28014
2022-08-03	38.02	38.74	38.02	38.62	15366
2022-08-04	38.64	38.85	38.47	38.76	16919
2022-08-05	38.46	38.74	38.34	38.55	10983
2022-08-08	38.59	39.19	38.59	38.76	10911
2022-08-09	38.61	38.63	38.36	38.36	16226
2022-08-10	38.95	39.37	38.95	39.31	8288
2022-08-11	39.32	39.79	39.21	39.34	10313
2022-08-12	39.42	39.85	39.42	39.85	10945
2022-08-15	39.48	40.00	39.48	39.98	30420
2022-08-16	39.74	40.17	39.74	40.13	9998
2022-08-17	39.85	40.30	39.83	39.93	60322
2022-08-18	40.00	40.20	39.83	39.98	12262
2022-08-19	39.74	39.83	39.34	39.49	6871
2022-08-22	38.74	38.84	38.40	38.61	21744
2022-08-23	38.47	38.62	38.24	38.38	15312
2022-08-24	38.29	38.56	38.00	38.00	18556
2022-08-25	38.42	38.92	38.29	38.71	51126
2022-08-26	38.90	38.90	37.60	37.75	25031
2022-08-29	37.38	37.80	37.36	37.58	8998
2022-08-30	37.65	37.65	37.12	37.17	15145
2022-08-31	37.39	37.58	36.85	37.07	13805
2022-09-01	36.68	36.95	36.50	36.89	16325
2022-09-02	37.34	37.48	36.50	36.67	14635
2022-09-06	36.80	36.80	36.40	36.57	12226
2022-09-07	36.55	37.22	36.50	37.14	15025
2022-09-08	37.05	37.58	36.95	37.40	12453
2022-09-09	37.61	38.20	37.61	38.11	13433
2022-09-12	38.22	38.82	38.22	38.38	12827
2022-09-13	37.74	37.74	36.64	36.70	33743
2022-09-14	36.91	37.07	36.75	36.99	41428
2022-09-15	36.91	37.16	36.43	36.49	41703
2022-09-16	35.90	36.22	35.81	36.03	8938
2022-09-19	35.79	36.34	35.79	36.25	11425
2022-09-20	36.01	36.01	35.47	35.76	13629
2022-09-22	35.11	35.13	34.75	34.81	22872
2022-09-23	34.36	34.55	33.81	33.91	91008
2022-09-26	33.91	34.24	33.58	33.73	75186
2022-09-27	34.10	34.30	33.58	33.81	96969
2022-09-28	33.90	34.50	33.90	34.33	65184
2022-09-29	34.27	34.30	33.67	34.02	43275
2022-09-30	34.01	34.31	33.85	33.85	26717
2022-10-03	34.18	34.81	34.18	34.72	9393
2022-10-04	35.23	35.89	35.23	35.83	12032
2022-10-05	35.50	35.86	35.27	35.67	42183
2022-10-06	35.61	35.73	35.27	35.45	45313
2022-10-07	34.99	34.99	34.15	34.37	12057
2022-10-10	34.48	34.48	33.95	34.19	20936
2022-10-11	34.08	34.38	33.82	33.93	50578
2022-10-12	33.88	34.14	33.72	34.00	20039
2022-10-13	33.23	34.69	33.23	34.60	18256
2022-10-14	34.90	34.90	33.80	33.85	23204
2022-10-17	34.49	34.84	34.49	34.75	24424
2022-10-18	35.53	35.80	34.92	35.18	25727
2022-10-19	35.00	35.13	34.56	34.93	29580
2022-10-20	34.90	35.26	34.44	34.75	27308
2022-10-21	34.64	35.49	34.60	35.41	17408
2022-10-24	35.60	36.00	35.35	35.88	6102
2022-10-25	36.01	36.36	36.01	36.36	6353
2022-10-26	36.17	36.52	35.95	35.98	24858
2022-10-27	36.10	36.20	35.84	35.84	5104
2022-10-28	35.92	36.74	35.78	36.67	36177
2022-10-31	36.62	36.62	36.27	36.41	48045
2022-11-01	36.82	36.82	36.17	36.29	19426
2022-11-02	36.29	36.45	35.45	35.45	41046
2022-11-03	35.26	35.38	34.91	35.30	34069
2022-11-04	35.73	35.93	35.30	35.72	13785
2022-11-07	35.99	36.26	35.81	36.24	7553
2022-11-08	36.26	36.77	36.00	36.44	30594
2022-11-09	36.11	36.39	35.74	34.80	15812
2022-11-10	35.73	36.09	35.48	36.09	152661
2022-11-11	36.59	36.72	36.07	36.65	32379
2022-11-14	36.72	36.80	36.25	36.35	28462
2022-11-15	36.86	37.01	36.46	36.75	31165
2022-11-16	36.81	36.81	36.47	36.47	19329
2022-11-17	36.36	36.85	36.30	36.67	21318
2022-11-18	36.99	37.24	36.65	37.05	20316
2022-11-21	36.92	37.23	36.92	37.04	10669
2022-11-22	37.33	37.72	37.33	37.72	22118
2022-11-23	37.75	38.11	37.75	37.85	16025
2022-11-25	37.94	38.27	37.94	38.11	13029
2022-11-28	38.03	38.03	37.50	37.56	26531
2022-11-29	37.67	37.85	37.61	37.80	12913
2022-11-30	37.69	38.52	37.32	38.38	33910
2022-12-01	38.58	38.69	38.37	38.60	22818
2022-12-02	38.07	38.76	38.07	38.39	15999
2022-12-05	38.03	38.25	37.94	38.00	20976
2022-12-06	38.03	38.03	37.45	37.69	21602
2022-12-07	37.41	37.60	37.19	37.34	32855
2022-12-08	37.33	37.74	37.29	37.45	37438
2022-12-09	37.41	37.54	37.02	37.02	11632
2022-12-12	37.09	37.30	36.98	37.21	26236
2022-12-13	38.17	38.22	37.29	37.53	17732
2022-12-14	37.35	37.87	37.19	37.41	22391
2022-12-15	37.07	37.07	36.46	36.46	12072
2022-12-16	36.23	36.29	35.98	36.27	11973
2022-12-19	36.27	36.32	35.73	35.91	25264
2022-12-20	35.52	36.31	35.49	35.75	39062
2022-12-21	36.07	36.62	36.05	36.09	26622
2022-12-22	36.11	36.11	35.37	35.72	29346
2022-12-23	35.52	36.42	35.52	36.27	23918
2022-12-27	36.16	36.45	35.89	36.09	28388
2022-12-28	36.18	36.27	35.66	35.67	19061
2022-12-29	35.82	36.45	35.82	36.23	19536
2022-12-30	35.75	36.23	35.75	36.15	19544
2023-01-03	36.06	36.25	35.76	35.98	18342
2023-01-04	36.08	36.50	35.97	36.22	26552
2023-01-05	36.05	36.21	35.96	35.97	11766
2023-01-06	36.00	36.90	36.00	36.77	58971
2023-01-09	36.93	37.47	36.75	36.81	38916
2023-01-10	36.79	37.02	36.77	37.02	33418
2023-01-11	37.11	37.52	37.11	37.41	11901
2023-01-12	37.46	37.90	37.30	37.54	13392
2023-01-13	37.34	37.83	37.34	37.77	14751
2023-01-17	37.77	37.93	37.60	37.76	12216
2023-01-18	37.82	38.00	37.22	37.26	15361
2023-01-19	37.13	37.24	36.94	37.02	10966
2023-01-20	37.14	37.84	37.10	37.84	12514
2023-01-23	37.85	38.22	37.61	38.06	22658
2023-01-24	38.00	38.43	37.85	38.16	14256
2023-01-25	37.95	38.33	37.74	38.17	13688
2023-01-26	38.39	38.74	38.17	38.36	25817
2023-01-27	38.28	38.84	38.23	38.33	28776
2023-01-30	38.18	38.25	37.92	37.97	20362
2023-01-31	38.04	38.68	38.04	38.63	73091
2023-02-01	38.66	39.56	38.36	39.28	44143
2023-02-02	39.50	39.92	39.50	39.90	118946
2023-02-03	39.41	39.87	39.36	39.50	61110
2023-02-06	39.26	39.26	38.76	38.83	12249
2023-02-07	38.71	39.52	38.68	39.42	21240
2023-02-08	39.34	39.45	39.00	39.00	20271
2023-02-09	39.32	39.47	38.73	38.85	22453
2023-02-10	38.70	39.08	38.70	38.97	44178
2023-02-13	38.85	39.58	38.85	39.48	46424
2023-02-14	39.26	39.51	38.94	39.32	9560
2023-02-15	39.08	39.56	39.08	39.49	6642
2023-02-16	39.23	39.51	39.11	39.13	8735
2023-02-17	38.70	39.12	38.70	39.05	14827
2023-02-21	38.67	38.67	38.11	38.24	20046
2023-02-22	38.27	38.50	38.16	38.17	10385
2023-02-23	38.00	38.45	38.00	38.30	4820
2023-02-24	37.87	38.10	37.77	37.91	48384
2023-02-27	38.23	38.53	38.09	38.19	13583
2023-02-28	38.06	38.50	38.06	38.33	23469
2023-03-01	38.12	38.44	38.08	38.22	12739
2023-03-02	37.98	38.34	37.79	38.17	15975
2023-03-03	38.28	38.88	38.28	38.75	20766
2023-03-06	38.95	39.10	38.83	38.88	10736
2023-03-07	38.88	38.88	38.21	38.33	9677
2023-03-08	38.32	38.42	38.03	38.11	5048
2023-03-09	38.18	38.45	37.41	37.57	13193
2023-03-10	37.31	37.59	36.75	36.82	7607
2023-03-13	36.46	37.29	36.46	36.54	16148
2023-03-14	37.02	37.59	36.95	37.21	16254
2023-03-15	36.75	36.80	36.44	36.65	14131
2023-03-16	36.50	37.39	36.50	37.34	16079
2023-03-17	37.29	37.29	36.83	36.95	16116
2023-03-20	37.00	37.39	37.00	37.19	18247
2023-03-21	37.64	37.80	37.35	37.75	13991
2023-03-22	37.75	37.89	37.16	37.16	14606
2023-03-23	37.26	37.79	36.95	37.23	16721
2023-03-24	37.01	37.41	37.01	37.33	8049
2023-03-27	37.58	37.67	37.48	37.52	12878
2023-03-28	37.45	37.67	37.32	37.47	17334
2023-03-29	37.93	37.96	37.73	37.96	33487
2023-03-30	38.31	38.39	38.08	38.23	19973
2023-03-31	38.39	38.91	38.39	38.91	31301
2023-04-03	38.93	39.15	38.89	39.04	18901
2023-04-04	39.08	39.08	38.64	38.72	4877
2023-04-05	38.69	38.75	38.57	38.65	20065
2023-04-06	38.63	38.84	38.63	38.81	9328
2023-04-10	38.62	38.94	38.53	38.88	13763
2023-04-11	39.00	39.19	38.88	39.07	13029
2023-04-12	39.25	39.29	39.00	39.01	10388
2023-04-13	39.24	39.46	39.17	39.28	12972
2023-04-14	39.37	39.50	38.89	39.14	22238
2023-04-17	39.15	39.17	38.91	39.15	23465
2023-04-18	39.31	39.31	39.18	39.25	14493
2023-04-19	39.12	39.23	39.03	39.18	14696
2023-04-20	38.96	39.21	38.96	39.11	23561
2023-04-21	39.21	39.21	38.93	39.09	29919
2023-04-24	39.15	39.21	39.05	39.12	11964
2023-04-25	39.05	39.05	38.40	38.48	17743
2023-04-26	38.64	38.80	38.51	38.51	19642
2023-04-27	38.77	39.31	38.77	39.30	11303
2023-04-28	39.35	39.61	39.16	39.53	13754
2023-05-01	39.50	39.75	39.43	39.50	20401
2023-05-02	39.50	39.50	38.93	39.14	16599
2023-05-03	39.34	39.50	39.09	39.09	18108
2023-05-04	39.14	39.14	38.81	38.92	9749
2023-05-05	39.29	39.50	39.29	39.41	6339
2023-05-08	39.45	39.68	39.45	39.58	8560
2023-05-09	39.32	39.55	39.32	39.47	13698
2023-05-10	39.77	39.86	39.27	39.73	45815
2023-05-11	39.56	39.68	39.44	39.56	29505
2023-05-12	39.79	39.99	39.40	39.46	14348
2023-05-15	39.30	39.70	39.30	39.65	13763
2023-05-16	39.48	39.62	39.37	39.56	18013
2023-05-17	39.87	39.87	39.40	39.86	26687
2023-05-18	39.95	40.11	39.67	40.10	24055
2023-05-19	40.11	40.24	40.01	40.04	9122
2023-05-22	39.95	40.25	39.86	40.04	38769
2023-05-23	39.86	40.11	39.77	39.81	17667
2023-05-24	39.70	39.70	39.23	39.25	24265
2023-05-25	39.54	39.62	39.32	39.37	25147
2023-05-26	39.42	39.82	39.42	39.67	12351
2023-05-30	39.78	39.78	39.39	39.47	12370
2023-05-31	39.47	39.69	39.19	39.33	18318
2023-06-01	39.41	39.80	39.25	39.69	34966
2023-06-02	40.03	40.20	39.94	40.17	11418
2023-06-05	40.05	40.33	40.10	40.17	36275
2023-06-06	40.30	40.45	40.24	40.36	16512
2023-06-07	40.57	40.62	40.11	40.20	24781
2023-06-08	40.11	40.34	40.11	40.33	53571
2023-06-09	40.45	40.50	40.34	40.44	16100
2023-06-12	40.44	40.70	40.44	40.70	41066
2023-06-13	40.81	40.99	40.81	40.91	16522
2023-06-14	40.84	41.06	40.62	40.92	15322
2023-06-15	40.75	41.42	40.75	41.42	17358
2023-06-16	41.48	41.48	41.22	41.22	16778
2023-06-20	41.17	41.30	41.00	41.02	25299
2023-06-21	41.04	41.13	40.89	40.94	17364
2023-06-22	40.97	41.14	40.90	41.05	20057
2023-06-23	40.88	40.88	40.52	40.52	25795
2023-06-26	40.50	40.70	40.43	40.46	13690
2023-06-27	40.56	40.97	40.43	40.96	10561
2023-06-28	40.89	41.12	40.80	40.98	13139
2023-06-29	41.04	41.39	41.04	41.39	12239
2023-06-30	41.55	41.83	41.55	41.72	34378
2023-07-03	41.62	41.75	41.44	41.72	5089
2023-07-05	41.83	41.83	41.48	41.52	18383
2023-07-06	41.26	41.26	41.00	41.02	15043
2023-07-07	41.11	41.44	40.98	41.20	22581
2023-07-10	41.32	41.35	41.19	41.22	6670
2023-07-11	41.31	41.57	41.26	41.51	10368
2023-07-12	41.75	42.07	41.75	41.84	14530
2023-07-13	42.13	42.28	42.11	42.26	20485
2023-07-14	42.21	42.34	42.02	42.02	9929
2023-07-17	42.03	42.39	42.03	42.31	10756
2023-07-18	42.43	42.51	42.32	42.51	8182
2023-07-19	42.59	42.64	42.40	42.43	26151
2023-07-20	42.28	42.40	42.10	42.24	17550
2023-07-21	42.35	42.36	42.22	42.26	13239
2023-07-24	42.43	42.51	42.29	42.36	18531
2023-07-25	42.32	42.50	42.30	42.43	7495
2023-07-26	42.31	42.47	42.29	42.37	9569
2023-07-27	42.63	42.79	41.99	42.22	12964
2023-07-28	42.53	42.63	42.35	42.47	11068
2023-07-31	42.65	42.66	42.51	42.64	7558
2023-08-01	42.59	42.59	42.39	42.51	23015
2023-08-02	42.51	42.51	41.78	41.91	43512
2023-08-03	41.81	41.84	41.66	41.69	13214
2023-08-04	41.81	42.09	41.55	41.55	11616
2023-08-07	41.69	42.20	41.69	42.06	10298
2023-08-08	42.01	42.01	41.65	41.89	15688
2023-08-09	41.81	42.19	41.59	41.62	13359
2023-08-10	41.82	42.05	41.65	41.67	13510
2023-08-11	41.55	41.66	41.49	41.64	16500
2023-08-14	41.48	41.85	41.47	41.70	22951
2023-08-15	41.58	41.58	41.12	41.15	10982
2023-08-16	41.12	41.44	41.03	41.03	45762
2023-08-17	41.17	41.21	40.96	40.97	48574
2023-08-18	40.71	40.99	40.71	40.87	26995
2023-08-21	41.07	41.07	40.71	40.95	42512
2023-08-22	41.21	41.28	40.67	40.78	31392
2023-08-23	40.96	41.23	40.91	41.13	43602
2023-08-24	41.24	41.29	40.66	40.67	42121
2023-08-25	40.81	40.90	40.43	40.77	49644
2023-08-28	40.95	41.05	40.85	40.94	45123
2023-08-29	41.05	41.56	40.96	41.47	29249
2023-08-30	41.50	41.91	41.50	41.74	36658
2023-08-31	41.93	42.03	41.80	41.80	31127
2023-09-01	41.91	42.11	41.91	41.95	11901
2023-09-05	41.74	42.19	41.74	41.98	28866
2023-09-06	41.89	42.04	41.67	41.68	31965
2023-09-07	41.45	41.74	41.45	41.61	24423
2023-09-08	41.67	41.93	41.67	41.85	34326
2023-09-11	42.05	42.05	41.84	41.95	31376
2023-09-12	41.83	41.99	41.71	41.71	16196
2023-09-13	41.66	41.95	41.64	41.64	36090
2023-09-14	41.88	42.07	41.75	41.95	35140
2023-09-15	41.81	41.86	41.77	41.77	12979
2023-09-18	41.86	41.87	41.78	41.78	5948
2023-09-19	41.77	41.82	41.71	41.73	14503
2023-09-20	41.82	41.89	41.32	41.32	45042
2023-09-21	40.96	41.09	40.91	40.91	13311
2023-09-22	41.13	41.40	41.13	41.15	21360
2023-09-25	41.04	41.40	41.04	41.40	16185
2023-09-26	41.27	41.27	40.77	40.78	19844
2023-09-27	40.79	40.88	40.60	40.70	27886
2023-09-28	40.73	41.20	40.73	41.03	16523
2023-09-29	41.24	41.39	41.05	41.14	36794
2023-10-02	41.14	41.27	40.85	41.10	31685
2023-10-03	40.82	40.96	40.54	40.60	44680
2023-10-04	40.47	40.84	40.40	40.75	32302
2023-10-05	40.75	40.81	40.48	40.77	20980
2023-10-06	40.73	41.50	40.51	41.35	30901
2023-10-09	41.19	41.54	41.03	41.43	25521
2023-10-10	41.35	41.88	41.35	41.58	40797
2023-10-11	41.51	41.72	41.50	41.68	23792
2023-10-12	41.73	41.89	41.36	41.53	15385
2023-10-13	41.54	41.66	41.38	41.41	19683
2023-10-16	41.56	42.05	41.30	41.79	28440
2023-10-17	41.59	42.00	41.40	41.81	43304
2023-10-18	41.74	41.74	41.33	41.38	22672
2023-10-19	41.40	41.93	41.26	41.30	29124
2023-10-20	41.30	41.30	40.90	40.92	32008
2023-10-23	40.79	41.19	40.77	40.80	25064
2023-10-24	40.96	41.25	40.90	40.98	19066
2023-10-25	40.88	40.96	40.52	40.53	14923
2023-10-26	40.50	40.50	39.75	39.75	22178
2023-10-27	40.00	40.09	39.42	39.46	42370
2023-10-30	39.68	40.13	39.68	40.02	19602
2023-10-31	40.08	40.47	40.08	40.39	25012
2023-11-01	40.35	41.15	40.35	41.00	23159
2023-11-02	41.25	41.80	41.23	41.68	27367
2023-11-03	42.00	43.00	41.95	42.80	36710
2023-11-06	42.80	42.80	42.32	42.40	11888
2023-11-07	42.38	42.65	42.38	42.40	27234
2023-11-08	42.29	42.70	41.84	41.84	39499
2023-11-09	42.00	42.14	41.82	39.20	24283
2023-11-10	39.17	39.86	39.12	39.50	62313
2023-11-13	39.50	40.00	39.50	39.81	29802
2023-11-14	40.03	41.64	40.03	41.35	87701
2023-11-15	41.63	41.83	41.27	41.27	44790
2023-11-16	41.05	41.41	40.87	41.01	29530
2023-11-17	40.97	41.39	40.97	41.29	42068
2023-11-20	41.09	41.85	41.09	41.65	17879
2023-11-21	40.89	41.72	40.89	41.49	32306
2023-11-22	41.68	41.77	41.33	41.49	49467
2023-11-24	41.58	41.74	41.58	41.64	13634
2023-11-27	41.66	41.81	41.59	41.70	14693
2023-11-28	41.77	41.99	41.69	41.71	23165
2023-11-29	41.46	42.06	41.46	41.69	21196
2023-11-30	41.60	41.94	41.56	41.88	14717
2023-12-01	41.97	42.21	41.85	42.14	20166
2023-12-04	41.64	41.86	41.64	41.83	29840
2023-12-05	41.49	41.61	41.17	41.21	86629
2023-12-06	41.55	41.55	41.12	41.12	29570
2023-12-07	41.28	41.41	41.21	41.30	21146
2023-12-08	41.21	41.47	41.11	41.32	28815
2023-12-11	41.37	41.78	41.37	41.71	16715
2023-12-12	41.82	42.30	41.82	42.20	26728
2023-12-13	42.19	42.85	42.19	42.65	42945
2023-12-14	42.80	42.98	42.50	42.75	33878
2023-12-15	42.44	42.71	42.17	42.17	19708
2023-12-18	42.15	42.59	42.15	42.23	26496
2023-12-19	42.28	42.69	42.28	42.46	25787
2023-12-20	42.29	42.86	42.06	42.12	24002
2023-12-21	42.21	42.74	42.21	42.54	8859
2023-12-22	42.88	43.02	42.77	42.92	18250
2023-12-26	42.86	43.27	42.85	43.20	12730
2023-12-27	43.19	43.58	43.08	43.36	12340
2023-12-28	43.40	43.40	43.11	43.37	19906
2023-12-29	43.07	43.37	42.84	42.95	25476
2024-01-02	42.63	42.85	42.13	42.63	16794
2024-01-03	42.34	42.55	42.00	42.01	98004
2024-01-04	42.13	42.20	41.95	41.95	29988
2024-01-05	42.11	42.20	41.92	42.00	18610
2024-01-08	42.06	42.29	42.02	42.15	61899
2024-01-09	42.05	42.25	42.05	42.14	32550
2024-01-10	41.88	42.43	41.88	42.32	39154
2024-01-11	41.97	42.46	41.97	42.46	44659
2024-01-12	42.47	42.78	42.47	42.51	14357
2024-01-16	42.46	42.55	42.26	42.42	13782
2024-01-17	42.17	42.29	42.03	42.18	13768
2024-01-18	42.31	42.54	42.25	42.48	11923
2024-01-19	42.73	42.90	42.50	42.74	44906
2024-01-22	42.80	43.00	42.80	42.86	34411
2024-01-23	42.86	43.07	42.86	42.94	26362
2024-01-24	43.18	43.50	43.18	43.31	19003
2024-01-25	43.33	43.59	43.33	43.49	14133
2024-01-26	43.33	43.80	43.33	43.72	37470
2024-01-29	43.89	44.10	43.58	44.10	28330
2024-01-30	44.04	44.12	43.88	44.02	25305
2024-01-31	43.82	44.05	43.48	43.48	27292
2024-02-01	43.90	44.26	43.76	44.24	25280
2024-02-02	44.24	44.62	44.01	44.46	23138
2024-02-05	44.00	44.37	44.00	44.18	16387
2024-02-06	44.37	44.54	44.37	44.54	8264
2024-02-07	44.63	44.92	44.60	44.77	9236
2024-02-08	44.76	44.81	44.66	44.66	6492
2024-02-09	44.68	44.74	44.66	44.74	2278
2024-02-12	44.70	45.02	44.70	44.73	14485
2024-02-13	44.21	44.37	43.99	44.15	19548
2024-02-14	44.51	44.73	44.23	44.73	13200
2024-02-15	44.72	45.09	44.45	45.03	10679
2024-02-16	44.71	44.97	44.70	44.78	12009
2024-02-20	44.63	44.79	44.43	44.50	12765
2024-02-21	44.30	44.84	44.30	44.71	14777
2024-02-22	44.96	45.29	44.96	45.20	12509
2024-02-23	45.17	45.30	45.10	45.10	12079
2024-02-26	45.12	45.12	44.83	44.91	11599
2024-02-27	44.87	44.98	44.83	44.83	18877
2024-02-28	44.78	44.94	44.59	44.63	22222
2024-02-29	44.89	45.00	44.71	44.75	14819
2024-03-01	45.02	45.23	44.87	45.23	13539
2024-03-04	45.23	45.23	44.92	44.99	19368
2024-03-05	44.81	44.82	44.44	44.51	18497
2024-03-06	44.67	44.95	44.67	44.72	12119
2024-03-07	44.92	45.25	44.92	45.14	10337
2024-03-08	45.28	45.28	44.82	44.83	15774
2024-03-11	44.73	44.94	44.55	44.86	11420
2024-03-12	45.12	45.51	45.05	45.37	16522
2024-03-13	45.31	45.55	45.27	45.37	16426
2024-03-14	45.30	45.34	45.06	45.13	18598
2024-03-15	44.92	44.98	44.73	44.90	17730
2024-03-18	45.08	45.49	45.08	45.35	7389
2024-03-19	45.39	45.47	45.09	45.41	8147
2024-03-20	45.42	45.98	45.35	45.98	16471
2024-03-21	46.26	46.48	46.12	46.24	20107
2024-03-22	46.08	46.14	45.96	46.04	7728
2024-03-25	45.93	46.12	45.93	46.05	6456
2024-03-26	46.08	46.20	45.99	45.99	11993
2024-03-27	46.21	46.40	46.13	46.38	23070
2024-03-28	46.52	46.61	46.42	46.51	8935
2024-04-01	46.58	46.81	46.52	46.59	19133
2024-04-02	46.43	46.43	46.12	46.20	15975
2024-04-03	46.04	46.54	46.04	46.32	23818
2024-04-04	46.45	46.75	45.79	45.79	25998
2024-04-05	46.03	46.46	45.99	46.32	26236
2024-04-08	46.46	46.56	46.27	46.33	16587
2024-04-09	46.52	46.52	46.04	46.28	18513
2024-04-10	46.06	46.19	45.78	45.97	30939
2024-04-11	46.24	46.40	45.79	46.21	28591
2024-04-12	45.91	45.98	45.35	45.43	26118
2024-04-15	45.66	45.99	44.99	44.99	30708
2024-04-16	45.03	45.35	45.03	45.10	38116
2024-04-17	45.35	45.35	44.79	44.92	31976
2024-04-18	44.90	45.10	44.72	44.83	25023
2024-04-19	45.00	45.00	44.54	44.59	22944
2024-04-22	44.91	45.12	44.86	44.98	71720
2024-04-23	45.15	45.52	45.15	45.49	47185
2024-04-24	45.51	45.58	45.34	45.44	53662
2024-04-25	45.11	45.41	44.84	45.41	29010
2024-04-26	45.91	46.18	45.75	46.03	15860
2024-04-29	46.28	46.28	45.94	45.98	27929
2024-04-30	45.88	46.03	45.45	45.45	24439
2024-05-01	45.29	46.23	45.29	45.52	35857
2024-05-02	45.84	46.26	45.68	46.03	14770
2024-05-03	46.49	46.49	46.17	46.33	13901
2024-05-06	46.32	47.01	46.32	46.87	28818
2024-05-07	47.04	47.36	47.04	47.10	14483
2024-05-08	47.02	47.36	47.02	47.25	22980
2024-05-09	47.19	47.64	47.19	47.61	24532
2024-05-10	47.79	47.79	47.50	47.61	6947
2024-05-13	47.76	47.86	47.49	47.51	15512
2024-05-14	47.41	47.58	47.12	47.55	13336
2024-05-15	47.58	48.07	47.57	48.04	19590
2024-05-16	48.04	48.30	48.04	48.17	15300
2024-05-17	48.29	48.57	48.29	48.55	12648
2024-05-20	48.39	48.79	48.39	48.67	16255
2024-05-21	48.69	48.79	48.69	48.79	13353
2024-05-22	48.56	49.38	48.51	48.55	16395
2024-05-23	48.60	48.71	47.70	47.80	34665
2024-05-24	47.85	48.37	47.85	48.16	29866
2024-05-28	48.25	48.67	47.93	47.99	31970
2024-05-29	47.72	47.98	47.60	47.60	34058
2024-05-30	47.50	47.80	47.48	47.55	22956
2024-05-31	47.62	48.16	47.46	48.15	16069
2024-06-03	48.28	48.42	48.07	48.29	19817
2024-06-04	48.29	48.45	48.04	48.37	11315
2024-06-05	48.27	48.82	48.17	48.77	6192
2024-06-06	48.86	48.91	48.58	48.78	11928
2024-06-07	48.54	48.94	48.40	48.48	52510
2024-06-10	48.41	48.71	48.39	48.71	34246
2024-06-11	48.57	49.09	48.49	48.98	15341
2024-06-12	49.21	49.49	49.21	49.21	15140
2024-06-13	49.03	49.34	48.95	49.11	16070
2024-06-14	48.79	49.03	48.77	49.03	12839
2024-06-17	48.94	49.32	48.92	49.32	8806
2024-06-18	49.31	49.45	49.21	49.31	7462
2024-06-20	49.50	49.50	49.10	49.15	9457
2024-06-21	49.16	49.41	49.16	49.25	22138
2024-06-24	49.42	49.70	49.30	49.39	17462
2024-06-25	49.60	49.66	49.32	49.41	17722
2024-06-26	49.11	49.68	49.11	49.51	14647
2024-06-27	49.52	49.88	49.52	49.60	16279
2024-06-28	49.76	50.09	49.61	49.72	16845
2024-07-01	49.67	49.95	49.44	49.45	42387
2024-07-02	49.43	49.83	49.22	49.68	30020
2024-07-03	49.82	50.04	49.73	49.95	14228
2024-07-05	50.03	50.30	49.94	50.16	37028
2024-07-08	50.28	50.48	50.21	50.29	150821
2024-07-09	50.40	50.92	50.39	50.55	54013
2024-07-10	50.83	51.39	50.83	51.33	80177
2024-07-11	51.59	52.21	51.44	51.58	47881
2024-07-12	51.56	52.06	51.40	51.68	54745
2024-07-15	51.81	52.33	51.68	51.68	51204
2024-07-16	51.97	52.60	51.97	52.36	49768
2024-07-17	52.00	52.69	51.82	51.89	30654
2024-07-18	51.80	52.13	51.28	51.52	39634
2024-07-19	51.35	51.40	51.00	51.16	32809
2024-07-22	51.10	51.61	51.10	51.51	40561
2024-07-23	51.66	51.95	50.87	51.91	70689
2024-07-24	51.41	51.53	50.93	51.02	55068
2024-07-25	50.87	51.29	50.58	50.60	38812
2024-07-26	50.73	51.20	50.55	50.97	33632
2024-07-29	51.23	51.36	50.84	51.13	35042
2024-07-30	51.38	51.44	50.85	51.01	44353
2024-07-31	51.45	51.77	51.38	51.50	15365
2024-08-01	51.64	51.66	50.81	50.91	34081
2024-08-02	50.32	50.35	49.34	49.80	22838
2024-08-05	48.62	48.89	46.73	48.34	53586
2024-08-06	48.50	49.11	48.37	48.84	38294
2024-08-07	49.51	49.57	48.88	48.96	56614
2024-08-08	49.39	49.65	49.18	49.50	23055
2024-08-09	49.44	49.91	49.34	49.78	9957
2024-08-12	49.93	50.41	49.93	50.30	23564
2024-08-13	50.86	50.87	50.50	50.76	8633
2024-08-14	50.74	51.27	50.74	50.96	8443
2024-08-15	51.42	51.72	51.20	51.41	11573
2024-08-16	51.34	51.87	51.05	51.84	12232
2024-08-19	51.76	52.42	51.62	52.02	20663
2024-08-20	52.10	52.45	51.94	52.30	9232
2024-08-21	52.30	52.63	52.30	52.38	21156
2024-08-22	52.65	52.69	51.83	52.00	12938
2024-08-23	52.40	52.53	52.08	52.29	48751
2024-08-26	52.29	52.75	52.23	52.23	21609
2024-08-27	52.10	52.49	52.09	52.27	8750
2024-08-28	52.33	52.42	52.04	52.10	44433
2024-08-29	52.33	52.85	52.29	52.41	44686
2024-08-30	52.77	52.80	52.40	52.64	25541
2024-09-03	52.66	52.66	51.77	51.86	58354
2024-09-04	51.77	52.20	51.77	51.99	20870
2024-09-05	52.13	52.56	52.13	52.40	87131
2024-09-06	52.25	52.29	51.19	51.21	19527
2024-09-09	51.56	52.09	51.52	51.62	2045
2024-09-10	51.73	52.12	51.42	51.62	27544
2024-09-11	51.83	52.09	51.09	52.08	37147
2024-09-12	52.26	52.43	52.00	52.29	30012
2024-09-13	52.38	53.12	52.38	52.77	30061
2024-09-16	52.94	53.19	52.59	52.89	29775
2024-09-17	53.24	53.41	52.89	52.97	24573
2024-09-18	53.13	53.35	52.78	52.96	21628
2024-09-19	53.76	54.19	53.54	53.72	20722
2024-09-20	53.54	53.64	53.27	53.47	81897
2024-09-23	53.65	53.86	53.41	53.55	62385
2024-09-24	53.81	53.81	53.40	53.66	53215
2024-09-25	53.64	53.64	53.19	53.49	87956
2024-09-26	53.96	53.96	53.42	53.66	26712
2024-09-27	53.96	53.96	53.55	53.63	16850
2024-09-30	53.66	53.72	53.58	53.61	37585
2024-10-01	53.63	53.74	53.44	53.59	33455
2024-10-02	53.59	53.74	53.30	53.44	25350
2024-10-03	53.44	53.44	52.62	52.65	61180
2024-10-04	53.16	53.44	53.00	53.20	34762
2024-10-07	53.32	53.43	52.85	53.02	33034
2024-10-08	52.92	53.26	52.92	53.15	32626
2024-10-09	53.27	53.46	53.20	53.25	49904
2024-10-10	53.30	53.57	53.30	53.49	4928
2024-10-11	53.45	53.88	53.45	53.64	13294
2024-10-14	53.64	53.98	53.64	53.73	26082
2024-10-15	53.74	54.00	53.50	53.58	32167
2024-10-16	53.50	53.86	53.28	53.54	45973
2024-10-17	53.67	54.01	53.55	53.67	18492
2024-10-18	53.95	54.16	53.80	54.11	9223
2024-10-21	54.00	54.00	53.51	53.74	11349
2024-10-22	53.55	53.85	53.55	53.84	42967
2024-10-23	53.70	53.92	53.35	53.41	29319
2024-10-24	53.32	53.81	53.23	53.42	24288
2024-10-25	53.29	53.90	53.24	53.33	32109
2024-10-28	53.40	53.85	53.24	53.34	37778
2024-10-29	53.32	53.99	53.29	53.97	27910
2024-10-30	53.97	54.07	53.75	53.86	30691
2024-10-31	53.63	53.63	52.75	52.75	31796
2024-11-01	52.82	53.23	52.51	52.76	42553
2024-11-04	52.63	52.75	52.42	52.56	22654
2024-11-05	52.74	53.35	52.74	53.00	19596
2024-11-06	54.10	54.18	53.65	54.06	24037
2024-11-07	54.06	54.81	54.06	54.64	32185
2024-11-08	54.60	55.05	54.58	55.05	26576
2024-11-11	54.97	55.41	54.84	55.15	42388
2024-11-12	55.19	55.44	54.52	54.66	32411
2024-11-13	54.88	55.34	54.34	54.66	29150
2024-11-14	54.63	54.98	54.23	54.51	42259
2024-11-15	54.44	55.05	53.47	49.58	65905
2024-11-18	49.62	50.39	49.26	49.57	35677
2024-11-19	49.35	50.06	49.35	49.71	139054
2024-11-20	49.91	49.91	49.34	49.57	30073
2024-11-21	49.73	50.20	49.51	49.93	29358
2024-11-22	49.84	50.35	49.76	50.18	110095
2024-11-25	50.68	51.00	50.52	50.59	22943
2024-11-26	50.47	50.99	50.47	50.85	32257
2024-11-27	50.99	51.41	50.97	51.13	36012
2024-11-29	51.23	51.49	51.23	51.41	9326
2024-12-02	51.42	52.18	51.42	51.70	47638
2024-12-03	51.57	52.14	51.52	51.52	24708
2024-12-04	51.69	51.93	51.54	51.61	25950
2024-12-05	51.80	52.01	51.80	51.93	42883
2024-12-06	52.09	52.23	50.99	52.10	25466
2024-12-09	52.39	52.71	51.53	51.80	31262
2024-12-10	51.98	52.34	51.54	51.62	25236
2024-12-11	51.59	52.38	51.59	52.08	34490
2024-12-12	52.03	52.45	51.89	52.37	26415
2024-12-13	52.22	52.46	52.06	52.10	12026
2024-12-16	52.21	52.81	52.20	52.40	26899
2024-12-17	52.38	52.62	52.16	52.51	22223
2024-12-18	52.21	52.95	51.75	51.80	33646
2024-12-19	51.61	51.93	50.17	50.41	47761
2024-12-20	50.42	51.98	50.42	51.42	18400
2024-12-23	51.40	51.49	50.91	50.91	42237
2024-12-24	51.36	52.67	50.96	51.87	16218
2024-12-26	51.73	51.94	51.29	51.39	29996
2024-12-27	51.59	51.78	50.86	51.42	26749
2024-12-30	51.05	52.05	50.46	51.26	22705
2024-12-31	51.34	51.34	50.92	51.01	22581
2025-01-02	51.37	51.37	50.40	50.64	19137
2025-01-03	51.08	51.18	50.75	51.06	22112
2025-01-06	51.04	51.52	50.97	51.14	21979
2025-01-07	51.45	51.61	50.91	51.09	11790
2025-01-08	51.38	51.38	50.82	51.09	20558
2025-01-10	50.83	51.09	50.41	50.77	21837
2025-01-13	50.51	51.13	50.51	51.13	14766
2025-01-14	50.83	51.41	50.83	51.07	12364
2025-01-15	51.63	51.80	51.63	51.75	10846
2025-01-16	51.83	52.42	51.14	52.16	22493
2025-01-17	52.52	52.92	52.17	52.58	20213
2025-01-21	52.78	53.88	52.62	53.25	18308
2025-01-22	52.88	53.50	52.50	53.50	42031
2025-01-23	53.21	53.50	53.06	53.26	15858
2025-01-24	53.10	53.10	52.93	53.02	14515
2025-01-27	52.01	52.50	52.01	52.25	7071
2025-01-28	52.34	52.71	52.20	52.48	51163
2025-01-29	52.62	52.66	52.21	52.39	15591
2025-01-30	52.52	52.70	52.42	52.59	8974
2025-01-31	52.49	52.96	52.31	52.74	8052
2025-02-03	52.07	52.82	51.90	52.44	19258
2025-02-04	52.45	53.00	52.21	52.40	36744
2025-02-05	52.38	52.73	52.22	52.56	8162
2025-02-06	52.64	52.71	52.53	52.65	16297
2025-02-07	52.68	52.95	52.39	52.47	18907
2025-02-10	52.67	52.84	52.25	52.41	53934
2025-02-11	52.26	52.64	52.26	52.53	16181
2025-02-12	52.30	52.82	52.20	52.76	13139
2025-02-13	52.54	52.85	52.44	52.84	10185
2025-02-14	52.84	52.89	52.60	52.60	13357
2025-02-18	52.96	52.96	52.36	52.47	50843
2025-02-19	52.38	52.52	52.26	52.46	51109
2025-02-20	52.37	52.41	52.21	52.37	27060
2025-02-21	52.57	52.57	51.90	51.70	8799
2025-02-24	51.60	51.97	51.36	51.36	58143
2025-02-25	51.36	51.55	51.12	51.27	34647
2025-02-26	51.33	51.74	51.26	51.29	16998
2025-02-27	51.50	52.01	50.87	51.06	40729
2025-02-28	50.86	51.16	50.81	50.89	76968
2025-03-03	51.44	51.79	50.60	50.65	33891
2025-03-04	50.50	50.89	50.05	50.52	22392
2025-03-05	50.55	51.89	50.15	50.88	36338
2025-03-06	50.78	51.01	50.29	50.69	21341
2025-03-07	50.99	50.99	49.95	50.50	75841
2025-03-10	50.34	50.34	49.28	49.55	35707
2025-03-11	49.27	50.00	49.16	49.65	26552
2025-03-12	49.85	49.98	49.18	49.80	25000
2025-03-13	49.61	49.61	49.17	49.17	12684
2025-03-14	49.25	50.03	49.25	49.75	20619
2025-03-17	49.74	50.58	49.74	50.25	44294
2025-03-18	50.39	50.47	49.90	50.15	18565
2025-03-19	50.21	51.25	50.21	50.59	39658
2025-03-20	50.59	50.89	50.42	50.50	17580
2025-03-21	50.20	50.40	50.08	50.34	4937
2025-03-24	50.78	51.22	50.59	51.09	58938
2025-03-25	51.31	51.45	51.10	51.35	23275
2025-03-26	51.53	51.53	50.88	51.03	36331
2025-03-27	50.93	51.22	50.87	51.14	44259
2025-03-28	51.00	51.00	50.49	50.49	22291

Explore More About GAM

Coins representing dividend payouts and trends

GAM Dividend History

Discover General American 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

GAM Stock Split History

Discover General American 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

GAM Historical Prices

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

Web Analytics