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

SBR Historical Prices

Summary

Key Stock Metrics

58.25

(April 7, 2025)

52-Week Low

84.39

(September 26, 2025)

52-Week High

91.10

(January 18, 2023)

All-Time High

69.52

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-12	14.38	14.38	14.13	14.13	7200
1994-01-13	14.25	14.25	14.13	14.25	4700
1994-01-14	14.38	14.50	14.25	14.25	8000
1994-01-17	14.38	14.50	14.38	14.50	8100
1994-01-18	14.50	14.50	14.38	14.50	1600
1994-01-19	14.63	14.75	14.63	14.63	7500
1994-01-20	14.63	14.75	14.50	14.50	3000
1994-01-21	14.63	14.63	14.50	14.63	17000
1994-01-24	14.50	14.63	14.25	14.50	12900
1994-01-25	14.38	14.50	14.25	14.25	178300
1994-01-26	14.13	14.38	14.13	14.38	9100
1994-01-27	14.38	14.38	14.25	14.38	6300
1994-01-28	14.25	14.38	14.25	14.38	6100
1994-01-31	14.25	14.38	14.25	14.38	2200
1994-02-01	14.50	14.50	14.25	14.38	7600
1994-02-02	14.25	14.38	14.00	14.13	29600
1994-02-03	14.25	14.38	14.25	14.38	7500
1994-02-04	14.38	14.50	14.25	14.50	12800
1994-02-07	14.50	14.75	14.50	14.63	6900
1994-02-08	14.75	14.75	14.63	14.75	6800
1994-02-09	14.75	14.75	14.50	14.50	6200
1994-02-10	14.50	14.63	14.38	14.38	11200
1994-02-11	14.25	14.38	14.25	14.38	5600
1994-02-14	14.13	14.25	14.00	14.13	11200
1994-02-15	14.13	14.25	14.13	14.25	2600
1994-02-16	14.13	14.13	14.00	14.13	9200
1994-02-17	14.13	14.50	14.13	14.25	9900
1994-02-18	14.38	14.50	14.25	14.38	1800
1994-02-22	14.25	14.38	14.00	14.25	1700
1994-02-23	14.13	14.25	14.00	14.13	11500
1994-02-24	14.13	14.25	14.13	14.13	7600
1994-02-25	14.00	14.13	14.00	14.13	5700
1994-02-28	14.13	14.13	14.13	14.13	1900
1994-03-01	14.13	14.25	14.00	14.25	7300
1994-03-02	14.13	14.25	14.00	14.00	16800
1994-03-03	14.00	14.00	13.88	14.00	10600
1994-03-04	14.00	14.00	13.88	14.00	7900
1994-03-07	14.13	14.13	14.00	14.13	7800
1994-03-08	14.13	14.13	14.00	14.13	19700
1994-03-09	13.88	14.00	13.88	14.00	5100
1994-03-10	14.00	14.00	13.88	14.00	1700
1994-03-11	14.13	14.13	14.00	14.00	4100
1994-03-14	14.13	14.13	14.00	14.00	7200
1994-03-15	14.00	14.00	13.88	14.00	9200
1994-03-16	14.00	14.13	14.00	14.13	3000
1994-03-17	14.00	14.13	14.00	14.00	12700
1994-03-18	14.13	14.13	14.00	14.00	2000
1994-03-21	14.13	14.25	14.00	14.25	12700
1994-03-22	14.00	14.13	14.00	14.00	3200
1994-03-23	14.00	14.00	13.88	14.00	11600
1994-03-24	14.00	14.00	13.88	13.88	2200
1994-03-25	13.88	14.00	13.88	13.88	2500
1994-03-28	13.88	14.00	13.88	13.88	9300
1994-03-29	14.00	14.00	13.88	13.88	2500
1994-03-30	14.00	14.00	13.75	13.75	8000
1994-03-31	13.75	13.88	13.38	13.50	55000
1994-04-04	13.38	13.50	13.25	13.38	15400
1994-04-05	13.25	13.50	13.25	13.50	12600
1994-04-06	13.50	13.75	13.38	13.63	23800
1994-04-07	13.50	13.88	13.38	13.88	24800
1994-04-08	13.88	13.88	13.50	13.63	16600
1994-04-11	13.50	13.63	13.13	13.50	8500
1994-04-12	13.63	13.63	13.25	13.50	13900
1994-04-13	13.50	13.63	13.38	13.63	8200
1994-04-14	13.63	13.63	13.50	13.50	8200
1994-04-15	13.50	13.63	13.50	13.63	10700
1994-04-18	13.50	13.50	13.50	13.50	2600
1994-04-19	13.50	13.63	13.50	13.63	6200
1994-04-20	13.63	13.63	13.38	13.38	27100
1994-04-21	13.38	13.50	13.38	13.50	4400
1994-04-22	13.63	13.63	13.38	13.50	20400
1994-04-25	13.50	13.63	13.38	13.50	6900
1994-04-26	13.63	13.63	13.50	13.63	10500
1994-04-28	13.50	13.63	13.50	13.63	3500
1994-04-29	13.50	13.63	13.50	13.63	5500
1994-05-02	13.63	13.75	13.50	13.75	9700
1994-05-03	13.75	13.75	13.75	13.75	16700
1994-05-04	13.75	13.75	13.63	13.75	9600
1994-05-05	13.75	13.75	13.75	13.75	6000
1994-05-06	13.75	13.75	13.50	13.50	37400
1994-05-09	13.63	13.75	13.13	13.25	24600
1994-05-10	13.13	13.50	13.13	13.38	8400
1994-05-11	13.38	13.50	13.38	13.38	5200
1994-05-12	13.50	13.50	13.38	13.50	2800
1994-05-13	13.63	13.63	13.50	13.50	5800
1994-05-16	13.38	13.63	13.38	13.63	3400
1994-05-17	13.50	13.75	13.50	13.75	1900
1994-05-18	13.75	13.75	13.63	13.75	3100
1994-05-19	13.75	13.75	13.63	13.63	4900
1994-05-20	13.50	13.75	13.50	13.63	3600
1994-05-23	13.50	13.50	13.50	13.50	9300
1994-05-24	13.50	13.63	13.38	13.63	6900
1994-05-25	13.63	13.63	13.50	13.50	4200
1994-05-26	13.50	13.75	13.50	13.63	3200
1994-05-27	13.75	13.75	13.50	13.50	4500
1994-05-31	13.50	13.63	13.50	13.50	7300
1994-06-01	13.50	13.63	13.50	13.63	2700
1994-06-02	13.63	13.75	13.50	13.63	22000
1994-06-03	13.63	13.63	13.38	13.50	14700
1994-06-06	13.50	13.50	13.38	13.50	7600
1994-06-07	13.50	13.50	13.38	13.50	4300
1994-06-08	13.50	13.63	13.50	13.63	18900
1994-06-09	13.63	13.75	13.50	13.75	10400
1994-06-10	13.63	13.75	13.63	13.75	2800
1994-06-13	13.75	13.75	13.63	13.63	4300
1994-06-14	13.63	13.75	13.63	13.75	3300
1994-06-15	13.75	13.75	13.50	13.63	19800
1994-06-16	13.63	13.75	13.63	13.63	12400
1994-06-17	13.75	13.75	13.63	13.75	3200
1994-06-20	13.75	13.75	13.50	13.50	9200
1994-06-21	13.50	13.50	13.50	13.50	100
1994-06-22	13.50	13.63	13.50	13.50	1700
1994-06-23	13.50	13.63	13.38	13.38	19000
1994-06-24	13.50	13.50	13.38	13.50	7000
1994-06-27	13.50	13.63	13.50	13.63	1800
1994-06-28	13.63	13.63	13.63	13.63	900
1994-06-29	13.63	13.63	13.50	13.63	4300
1994-06-30	13.63	13.63	13.38	13.50	20600
1994-07-01	13.63	13.63	13.63	13.63	100
1994-07-05	13.63	13.63	13.63	13.63	6900
1994-07-06	13.50	13.63	13.50	13.63	13400
1994-07-07	13.50	13.63	13.50	13.63	13800
1994-07-08	13.63	13.63	13.50	13.63	5200
1994-07-11	13.38	13.63	13.38	13.63	18500
1994-07-12	13.63	13.63	13.63	13.63	2900
1994-07-13	13.63	13.63	13.50	13.50	9200
1994-07-14	13.50	13.63	13.50	13.50	3700
1994-07-15	13.50	13.50	13.50	13.50	24400
1994-07-18	13.50	13.50	13.38	13.50	9600
1994-07-19	13.50	13.50	13.38	13.50	5000
1994-07-20	13.50	13.50	13.38	13.38	6500
1994-07-21	13.50	13.63	13.50	13.50	17700
1994-07-22	13.50	13.50	13.38	13.38	34700
1994-07-25	13.50	13.63	13.38	13.50	5600
1994-07-26	13.38	13.50	13.38	13.50	12500
1994-07-27	13.25	13.50	13.25	13.38	1200
1994-07-28	13.50	13.50	13.38	13.38	2300
1994-07-29	13.50	13.50	13.50	13.50	2200
1994-08-01	13.50	13.50	13.50	13.50	3000
1994-08-02	13.50	13.63	13.38	13.38	43600
1994-08-03	13.50	13.50	13.38	13.50	7500
1994-08-04	13.50	13.50	13.38	13.38	5200
1994-08-05	13.50	13.50	13.38	13.38	6700
1994-08-08	13.50	13.50	13.38	13.50	27700
1994-08-09	13.50	13.63	13.38	13.38	35200
1994-08-10	13.38	13.50	13.38	13.50	20400
1994-08-11	13.38	13.50	13.38	13.38	3600
1994-08-12	13.38	13.50	13.38	13.50	1300
1994-08-15	13.50	13.50	13.38	13.38	10300
1994-08-16	13.50	13.50	13.38	13.38	2900
1994-08-17	13.50	13.50	13.50	13.50	1100
1994-08-18	13.50	13.50	13.38	13.50	4500
1994-08-19	13.50	13.50	13.38	13.38	3200
1994-08-22	13.50	13.50	13.38	13.38	3300
1994-08-23	13.50	13.50	13.25	13.50	3500
1994-08-24	13.38	13.50	13.38	13.38	4700
1994-08-25	13.38	13.50	13.38	13.50	4500
1994-08-26	13.38	13.38	13.25	13.38	15900
1994-08-29	13.25	13.38	13.25	13.38	2100
1994-08-30	13.38	13.38	13.25	13.38	9600
1994-08-31	13.38	13.50	13.38	13.38	5000
1994-09-01	13.50	13.50	13.50	13.50	600
1994-09-02	13.38	13.50	13.38	13.50	4700
1994-09-06	13.50	13.50	13.38	13.50	23300
1994-09-07	13.38	13.50	13.38	13.38	2400
1994-09-08	13.50	13.50	13.38	13.50	14600
1994-09-09	13.38	13.50	13.38	13.50	4300
1994-09-12	13.50	13.50	13.38	13.38	4300
1994-09-13	13.50	13.50	13.38	13.50	2800
1994-09-14	13.50	13.50	13.25	13.38	10300
1994-09-15	13.50	13.50	13.38	13.50	4100
1994-09-16	13.38	13.38	13.25	13.38	10300
1994-09-19	13.38	13.38	13.25	13.25	4400
1994-09-20	13.38	13.38	13.25	13.38	4000
1994-09-21	13.38	13.38	13.25	13.25	19600
1994-09-22	13.25	13.25	13.25	13.25	1400
1994-09-23	13.38	13.38	13.25	13.38	3500
1994-09-26	13.38	13.50	13.38	13.50	3400
1994-09-27	13.38	13.38	13.38	13.38	800
1994-09-28	13.50	13.50	13.38	13.50	7600
1994-09-29	13.38	13.50	13.38	13.38	1800
1994-09-30	13.50	13.50	13.38	13.50	1400
1994-10-03	13.38	13.50	13.38	13.50	6400
1994-10-04	13.38	13.50	13.38	13.50	14100
1994-10-05	13.38	13.50	13.38	13.50	2700
1994-10-06	13.38	13.50	13.25	13.25	5100
1994-10-07	13.38	13.38	13.25	13.38	8900
1994-10-10	13.38	13.38	13.25	13.38	7500
1994-10-11	13.38	13.38	13.38	13.38	3500
1994-10-12	13.38	13.50	13.38	13.38	2800
1994-10-13	13.38	13.38	13.25	13.25	8300
1994-10-14	13.25	13.25	13.13	13.13	15000
1994-10-17	13.25	13.25	13.13	13.25	2700
1994-10-18	13.25	13.25	13.13	13.25	8200
1994-10-19	13.13	13.25	12.88	13.00	23000
1994-10-20	13.00	13.25	13.00	13.25	5900
1994-10-21	13.25	13.25	13.00	13.13	7900
1994-10-24	13.13	13.13	13.00	13.13	2400
1994-10-25	13.00	13.13	13.00	13.00	6800
1994-10-26	13.00	13.13	13.00	13.00	9600
1994-10-27	13.13	13.13	13.13	13.13	2000
1994-10-28	13.13	13.13	12.88	12.88	7200
1994-10-31	12.88	12.88	12.75	12.75	3100
1994-11-01	12.88	12.88	12.38	12.63	12700
1994-11-02	12.75	12.88	12.75	12.88	10200
1994-11-03	12.75	13.00	12.75	12.88	5200
1994-11-04	12.88	12.88	12.63	12.63	8100
1994-11-07	12.63	12.88	12.63	12.75	9600
1994-11-08	12.75	12.75	12.63	12.75	500
1994-11-09	12.75	12.75	12.50	12.50	33800
1994-11-10	12.63	12.63	12.38	12.50	12100
1994-11-11	12.63	12.63	12.50	12.50	1800
1994-11-14	12.50	12.63	12.50	12.50	1600
1994-11-15	12.50	12.50	12.50	12.50	1100
1994-11-16	12.50	12.50	12.38	12.38	50700
1994-11-17	12.25	12.50	12.00	12.13	19200
1994-11-18	12.00	12.00	11.63	11.75	21700
1994-11-21	11.88	11.88	11.75	11.75	8300
1994-11-22	11.63	11.75	11.50	11.50	12800
1994-11-23	11.50	12.00	11.25	12.00	21500
1994-11-25	12.00	12.13	11.88	12.00	4100
1994-11-28	12.25	12.50	12.25	12.38	5500
1994-11-29	12.25	12.38	12.13	12.13	9600
1994-11-30	12.25	12.25	11.88	12.00	38100
1994-12-01	11.88	11.88	11.50	11.75	14500
1994-12-02	11.63	11.63	11.63	11.63	7200
1994-12-05	11.75	11.75	11.38	11.38	13600
1994-12-06	11.50	11.50	11.25	11.38	14000
1994-12-07	11.38	11.38	11.13	11.25	11400
1994-12-08	11.25	11.25	11.13	11.13	12900
1994-12-09	11.13	11.38	11.13	11.13	23600
1994-12-12	11.25	11.25	11.00	11.25	12200
1994-12-13	11.25	11.25	11.13	11.13	12100
1994-12-14	11.00	11.13	10.88	11.00	34700
1994-12-15	10.88	11.13	10.88	11.00	29000
1994-12-16	11.13	11.13	11.00	11.13	4300
1994-12-19	11.00	11.00	10.88	10.88	20900
1994-12-20	10.88	11.00	10.88	10.88	8000
1994-12-21	10.88	10.88	10.25	10.25	50300
1994-12-22	10.38	10.50	10.25	10.25	32900
1994-12-23	10.50	10.50	10.13	10.13	27100
1994-12-27	10.13	10.25	9.75	9.75	36800
1994-12-28	9.88	10.25	9.88	10.25	54300
1994-12-29	10.00	10.00	9.88	10.00	102300
1994-12-30	10.00	10.13	9.88	10.00	73000
1995-01-03	10.00	10.00	9.75	9.88	14000
1995-01-04	10.00	10.00	9.75	9.75	25500
1995-01-05	9.75	10.00	9.75	10.00	10100
1995-01-06	10.00	10.50	10.00	10.25	31700
1995-01-09	10.25	10.25	10.00	10.13	27100
1995-01-10	10.13	10.25	10.00	10.13	20300
1995-01-11	10.13	10.25	10.13	10.13	18100
1995-01-12	10.13	10.25	10.13	10.13	7300
1995-01-13	10.13	10.13	9.88	9.88	30200
1995-01-16	9.88	10.00	9.88	10.00	11100
1995-01-17	10.00	10.13	10.00	10.00	6500
1995-01-18	10.13	10.25	10.13	10.13	27700
1995-01-19	10.13	10.13	9.88	10.00	16900
1995-01-20	9.88	10.13	9.88	10.00	28000
1995-01-23	10.00	10.13	10.00	10.13	4800
1995-01-24	10.00	10.00	10.00	10.00	2100
1995-01-25	10.00	10.00	10.00	10.00	5600
1995-01-26	9.88	10.13	9.88	10.00	6800
1995-01-27	10.00	10.00	9.63	9.75	39100
1995-01-30	9.88	9.88	9.75	9.88	2000
1995-01-31	9.88	9.88	9.88	9.88	8200
1995-02-01	9.88	9.88	9.75	9.75	5800
1995-02-02	9.88	10.00	9.88	10.00	7800
1995-02-03	10.00	10.13	10.00	10.13	11100
1995-02-06	10.13	10.13	10.00	10.13	10400
1995-02-07	10.00	10.13	9.88	9.88	18300
1995-02-08	10.00	10.13	9.88	10.00	16100
1995-02-09	10.00	10.00	9.88	10.00	11100
1995-02-10	9.88	10.00	9.88	10.00	8100
1995-02-13	10.00	10.38	10.00	10.38	15900
1995-02-14	10.38	10.38	9.88	9.88	34900
1995-02-15	10.00	10.13	10.00	10.13	5500
1995-02-16	10.13	10.13	9.88	10.00	13400
1995-02-17	10.00	10.13	9.88	10.00	26600
1995-02-21	10.13	10.13	9.88	9.88	7700
1995-02-22	9.88	10.00	9.88	9.88	3500
1995-02-23	10.00	10.00	9.88	10.00	12200
1995-02-24	10.00	10.13	9.88	10.00	16900
1995-02-27	10.00	10.00	9.88	10.00	9100
1995-02-28	10.13	10.13	10.00	10.13	8000
1995-03-01	10.13	10.25	10.00	10.00	49000
1995-03-02	10.13	10.13	10.00	10.13	4500
1995-03-03	10.13	10.13	10.00	10.13	9900
1995-03-06	10.13	10.13	10.00	10.13	9100
1995-03-07	10.13	10.13	10.00	10.00	46500
1995-03-08	10.13	10.13	10.00	10.13	4200
1995-03-09	10.00	10.13	10.00	10.00	18300
1995-03-10	10.00	10.13	10.00	10.00	26000
1995-03-13	10.00	10.13	9.88	10.00	74600
1995-03-14	10.00	10.00	9.88	10.00	73700
1995-03-15	10.00	10.00	9.88	10.00	13000
1995-03-16	9.88	10.00	9.88	10.00	5700
1995-03-17	10.00	10.13	10.00	10.13	2100
1995-03-20	10.13	10.13	10.13	10.13	20100
1995-03-21	10.13	10.25	10.13	10.25	8100
1995-03-22	10.13	10.25	10.13	10.25	300
1995-03-23	10.25	10.38	10.25	10.38	7600
1995-03-24	10.25	10.38	10.25	10.25	4800
1995-03-27	10.25	10.38	10.25	10.38	1800
1995-03-28	10.25	10.38	10.25	10.25	15200
1995-03-29	10.25	10.38	10.13	10.25	9100
1995-03-30	10.25	10.25	10.13	10.13	14400
1995-03-31	10.13	10.25	10.13	10.25	3700
1995-04-03	10.13	10.25	10.13	10.25	7000
1995-04-04	10.25	10.25	10.13	10.13	12100
1995-04-05	10.13	10.13	10.00	10.13	8700
1995-04-06	10.00	10.25	10.00	10.25	13600
1995-04-07	10.25	10.25	10.13	10.25	26500
1995-04-10	10.13	10.13	10.13	10.13	2200
1995-04-11	10.13	10.25	10.13	10.13	13900
1995-04-12	10.13	10.13	10.13	10.13	9500
1995-04-13	10.13	10.25	10.13	10.25	7300
1995-04-17	10.13	10.25	10.13	10.25	10300
1995-04-18	10.13	10.25	10.13	10.13	9500
1995-04-19	10.13	10.13	10.00	10.00	31200
1995-04-20	10.13	10.13	9.88	10.00	29900
1995-04-21	10.00	10.00	9.88	10.00	20300
1995-04-24	10.00	10.00	9.88	9.88	37700
1995-04-25	9.88	10.00	9.88	10.00	13000
1995-04-26	9.88	10.00	9.75	9.75	26400
1995-04-27	9.88	9.88	9.75	9.88	44300
1995-04-28	9.88	9.88	9.75	9.88	22200
1995-05-01	10.00	10.13	10.00	10.00	39200
1995-05-02	10.00	10.00	9.88	10.00	5700
1995-05-03	10.00	10.00	9.88	10.00	14200
1995-05-04	10.00	10.00	9.88	10.00	24700
1995-05-05	10.00	10.00	10.00	10.00	6100
1995-05-08	10.00	10.25	10.00	10.25	12100
1995-05-09	10.13	10.13	10.00	10.13	6500
1995-05-10	10.13	10.25	10.13	10.13	7100
1995-05-11	10.25	10.25	10.13	10.25	7200
1995-05-12	10.13	10.13	10.00	10.00	20900
1995-05-15	10.00	10.25	10.00	10.13	8900
1995-05-16	10.25	10.25	10.00	10.00	16800
1995-05-17	10.00	10.00	10.00	10.00	4300
1995-05-18	10.00	10.00	10.00	10.00	9200
1995-05-19	10.00	10.00	9.88	9.88	10200
1995-05-22	9.88	10.00	9.88	10.00	3400
1995-05-23	10.00	10.13	10.00	10.13	12500
1995-05-24	10.00	10.00	9.88	10.00	17000
1995-05-25	10.00	10.13	10.00	10.13	105800
1995-05-26	10.13	10.13	10.00	10.13	9600
1995-05-30	10.00	10.13	10.00	10.13	10200
1995-05-31	10.13	10.25	10.00	10.13	20200
1995-06-01	10.13	10.13	10.00	10.13	22300
1995-06-02	10.00	10.13	10.00	10.13	7000
1995-06-05	10.25	10.25	10.13	10.13	16200
1995-06-06	10.13	10.25	10.13	10.25	20900
1995-06-07	10.25	10.25	10.13	10.13	19200
1995-06-08	10.25	10.25	10.13	10.25	3300
1995-06-09	10.13	10.25	10.13	10.25	12300
1995-06-12	10.25	10.25	10.25	10.25	5500
1995-06-13	10.13	10.25	10.00	10.13	19300
1995-06-14	10.13	10.25	10.13	10.25	6100
1995-06-15	10.25	10.25	10.13	10.13	9200
1995-06-16	10.13	10.13	10.00	10.13	8900
1995-06-19	10.13	10.13	10.13	10.13	6700
1995-06-20	10.00	10.13	10.00	10.13	4600
1995-06-21	10.13	10.13	10.00	10.00	8100
1995-06-22	10.13	10.25	9.88	9.88	49300
1995-06-23	10.00	10.00	9.88	10.00	10500
1995-06-26	10.00	10.00	9.88	9.88	4400
1995-06-27	10.00	10.13	10.00	10.00	15000
1995-06-28	10.00	10.13	10.00	10.00	2800
1995-06-29	10.13	10.13	10.13	10.13	4100
1995-06-30	10.13	10.25	10.13	10.13	3400
1995-07-03	10.13	10.25	10.13	10.25	3000
1995-07-05	10.25	10.25	10.00	10.13	19200
1995-07-06	10.13	10.13	10.00	10.13	3500
1995-07-07	10.13	10.13	10.00	10.00	6900
1995-07-10	10.13	10.25	10.13	10.25	7700
1995-07-11	10.25	10.25	10.00	10.00	16100
1995-07-12	10.13	10.13	10.13	10.13	4500
1995-07-13	10.00	10.13	10.00	10.13	8000
1995-07-14	10.13	10.13	10.00	10.13	2900
1995-07-17	10.00	10.13	10.00	10.13	11800
1995-07-18	10.13	10.13	9.75	10.00	46000
1995-07-19	10.00	10.00	9.75	9.88	29400
1995-07-20	9.88	10.00	9.88	9.88	9500
1995-07-21	9.88	10.00	9.88	10.00	8100
1995-07-24	9.88	9.88	9.75	9.75	24300
1995-07-25	9.88	9.88	9.75	9.88	15700
1995-07-26	9.88	9.88	9.75	9.88	5600
1995-07-27	9.88	9.88	9.75	9.88	7900
1995-07-28	9.88	10.00	9.88	10.00	2700
1995-07-31	10.00	10.00	9.88	10.00	17500
1995-08-01	10.00	10.00	9.88	9.88	8300
1995-08-02	9.88	10.00	9.88	10.00	12800
1995-08-03	9.88	9.88	9.75	9.88	82200
1995-08-04	9.75	9.88	9.75	9.88	8500
1995-08-07	9.88	9.88	9.88	9.88	7900
1995-08-08	9.88	10.00	9.75	9.88	5700
1995-08-09	9.88	10.00	9.88	9.88	6000
1995-08-10	9.88	9.88	9.88	9.88	5700
1995-08-11	9.75	9.75	9.75	9.75	1100
1995-08-14	9.75	9.88	9.75	9.75	4300
1995-08-15	9.88	9.88	9.75	9.75	14300
1995-08-16	9.75	9.88	9.63	9.88	11200
1995-08-17	9.88	9.88	9.75	9.75	13000
1995-08-18	9.75	9.75	9.75	9.75	9700
1995-08-21	9.75	9.75	9.63	9.63	32900
1995-08-22	9.63	9.63	9.50	9.50	9700
1995-08-23	9.63	9.63	9.50	9.63	21500
1995-08-24	9.50	9.63	9.50	9.50	10000
1995-08-25	9.50	9.63	9.50	9.50	12500
1995-08-28	9.63	9.63	9.50	9.50	35600
1995-08-29	9.50	9.50	9.38	9.38	22900
1995-08-30	9.38	9.50	9.38	9.38	25000
1995-08-31	9.38	9.38	9.25	9.38	21500
1995-09-01	9.38	9.38	9.25	9.38	14900
1995-09-05	9.38	9.38	9.25	9.25	16700
1995-09-06	9.38	9.50	9.25	9.25	48500
1995-09-07	9.25	9.38	9.13	9.13	66400
1995-09-08	9.25	9.38	9.25	9.25	35200
1995-09-11	9.25	9.38	9.25	9.25	26100
1995-09-12	9.25	9.38	9.25	9.38	13800
1995-09-13	9.25	9.25	9.13	9.25	10500
1995-09-14	9.13	9.25	9.13	9.13	31000
1995-09-15	9.13	9.25	9.00	9.00	37900
1995-09-18	9.00	9.00	8.88	8.88	24800
1995-09-19	8.88	8.88	8.63	8.88	80000
1995-09-20	8.88	8.88	8.63	8.88	41200
1995-09-21	8.75	8.88	8.75	8.88	36000
1995-09-22	8.88	9.13	8.75	9.13	47700
1995-09-25	9.13	9.25	9.00	9.13	29800
1995-09-26	9.13	9.25	9.00	9.13	52800
1995-09-27	9.13	9.13	9.00	9.00	9900
1995-09-28	9.13	9.13	9.00	9.00	10200
1995-09-29	9.00	9.00	9.00	9.00	12900
1995-10-02	9.13	9.13	9.00	9.00	18000
1995-10-03	9.00	9.13	9.00	9.13	5900
1995-10-04	9.13	9.13	9.00	9.13	10300
1995-10-05	9.00	9.13	9.00	9.13	16900
1995-10-06	9.13	9.13	9.00	9.00	13200
1995-10-09	9.00	9.00	9.00	9.00	20000
1995-10-10	9.00	9.13	9.00	9.00	7600
1995-10-11	9.00	9.13	9.00	9.13	15100
1995-10-12	9.00	9.13	9.00	9.13	7100
1995-10-13	9.13	9.13	9.00	9.00	6700
1995-10-16	9.00	9.13	9.00	9.00	7200
1995-10-17	9.00	9.00	8.88	9.00	15600
1995-10-18	9.00	9.00	8.88	9.00	15900
1995-10-19	8.88	9.00	8.88	9.00	20500
1995-10-20	9.00	9.00	8.88	8.88	8700
1995-10-23	8.88	9.00	8.75	8.88	13900
1995-10-24	8.88	8.88	8.75	8.75	25900
1995-10-25	8.75	8.75	8.50	8.50	52300
1995-10-26	8.50	8.50	8.13	8.25	53400
1995-10-27	8.13	8.13	7.88	8.00	70000
1995-10-30	8.00	8.00	7.88	7.88	30200
1995-10-31	8.00	8.13	7.88	8.00	44600
1995-11-01	8.13	8.25	8.00	8.13	45000
1995-11-02	8.13	8.38	8.13	8.38	19200
1995-11-03	8.38	8.63	8.38	8.63	33100
1995-11-06	8.63	9.00	8.63	8.88	40000
1995-11-07	8.88	9.00	8.88	8.88	14900
1995-11-08	9.00	9.00	8.88	8.88	9400
1995-11-09	8.88	8.88	8.63	8.75	25200
1995-11-10	8.63	8.63	8.50	8.50	24800
1995-11-13	8.63	8.63	8.50	8.50	14100
1995-11-14	8.50	8.50	8.25	8.38	8600
1995-11-15	8.38	8.38	8.25	8.38	11000
1995-11-16	8.25	8.38	8.13	8.38	13000
1995-11-17	8.25	8.38	8.13	8.25	12900
1995-11-20	8.25	8.25	8.13	8.13	25800
1995-11-21	8.13	8.25	8.13	8.13	8900
1995-11-22	8.13	8.25	8.13	8.13	18000
1995-11-24	8.25	8.25	8.00	8.13	85800
1995-11-27	8.25	8.25	8.00	8.13	84100
1995-11-28	8.00	8.13	7.88	7.88	60400
1995-11-29	7.88	8.00	7.88	7.88	21700
1995-11-30	8.00	8.25	7.88	8.25	66600
1995-12-01	8.25	8.38	8.00	8.13	51300
1995-12-04	8.13	8.25	8.00	8.13	13600
1995-12-05	8.13	8.13	8.00	8.00	26400
1995-12-06	8.00	8.13	8.00	8.00	29000
1995-12-07	8.00	8.00	7.88	8.00	30600
1995-12-08	7.88	8.00	7.88	8.00	28600
1995-12-11	8.00	8.13	8.00	8.13	28200
1995-12-12	8.00	8.13	7.88	8.00	18400
1995-12-13	7.88	8.00	7.88	8.00	22800
1995-12-14	8.00	8.00	7.88	8.00	17700
1995-12-15	8.00	8.00	7.88	8.00	30500
1995-12-18	7.88	8.00	7.75	7.75	32000
1995-12-19	7.75	8.13	7.75	8.13	52900
1995-12-20	8.00	8.13	8.00	8.13	44400
1995-12-21	8.13	8.13	8.00	8.13	44000
1995-12-22	8.00	8.13	8.00	8.00	45600
1995-12-26	8.00	8.13	8.00	8.13	52700
1995-12-27	8.00	8.13	8.00	8.00	41800
1995-12-28	8.13	8.13	8.00	8.00	34500
1995-12-29	8.00	8.13	8.00	8.00	51900
1996-01-02	8.13	8.13	8.00	8.13	20800
1996-01-03	8.13	8.25	8.13	8.13	27400
1996-01-04	8.13	8.38	8.13	8.25	18600
1996-01-05	8.25	8.50	8.25	8.50	17300
1996-01-08	8.50	8.63	8.50	8.63	22100
1996-01-09	8.63	8.88	8.63	8.75	22800
1996-01-10	8.75	8.88	8.63	8.75	28800
1996-01-11	8.75	8.88	8.63	8.88	19000
1996-01-12	8.75	8.88	8.75	8.75	21800
1996-01-15	8.75	8.88	8.75	8.88	6000
1996-01-16	8.88	9.00	8.88	8.88	24600
1996-01-17	8.75	8.88	8.63	8.75	48800
1996-01-18	8.63	8.63	8.50	8.50	9200
1996-01-19	8.63	8.75	8.63	8.75	4800
1996-01-22	8.63	8.63	8.50	8.50	9800
1996-01-23	8.63	8.63	8.50	8.50	35400
1996-01-24	8.50	8.75	8.50	8.75	9000
1996-01-25	8.50	8.63	8.50	8.63	24400
1996-01-26	8.50	8.63	8.38	8.63	9600
1996-01-29	8.50	8.63	8.38	8.63	6000
1996-01-30	8.50	8.50	8.38	8.50	31400
1996-01-31	8.50	8.63	8.50	8.63	12600
1996-02-01	8.63	8.75	8.63	8.75	4600
1996-02-02	8.63	8.63	8.50	8.50	13800
1996-02-05	8.63	8.63	8.50	8.50	7400
1996-02-06	8.63	8.75	8.50	8.75	35000
1996-02-07	8.75	8.75	8.63	8.63	20200
1996-02-08	8.63	8.75	8.63	8.63	5000
1996-02-09	8.63	8.75	8.63	8.75	8300
1996-02-12	8.75	8.75	8.63	8.75	10100
1996-02-13	8.50	8.63	8.50	8.63	11500
1996-02-14	8.50	8.63	8.50	8.50	19400
1996-02-15	8.63	8.63	8.50	8.63	5200
1996-02-16	8.50	8.63	8.50	8.63	12500
1996-02-20	8.50	8.63	8.50	8.63	12500
1996-02-21	8.50	8.63	8.38	8.50	13000
1996-02-22	8.38	8.50	8.25	8.25	40100
1996-02-23	8.38	8.38	8.25	8.38	3400
1996-02-26	8.38	8.50	8.25	8.25	14000
1996-02-27	8.25	8.25	8.25	8.25	6700
1996-02-28	8.38	8.38	8.25	8.25	3800
1996-02-29	8.38	8.50	8.25	8.50	17100
1996-03-01	8.50	8.50	8.25	8.25	22800
1996-03-04	8.25	8.38	8.25	8.38	13600
1996-03-05	8.25	8.38	8.25	8.38	10600
1996-03-06	8.38	8.50	8.38	8.50	9700
1996-03-07	8.50	8.63	8.50	8.63	18200
1996-03-08	8.63	8.63	8.38	8.38	30700
1996-03-11	8.50	9.38	8.38	8.50	18100
1996-03-12	8.50	8.75	8.50	8.75	25600
1996-03-13	8.63	8.88	8.63	8.75	22900
1996-03-14	8.88	8.88	8.75	8.88	9600
1996-03-15	8.88	8.88	8.88	8.88	10200
1996-03-18	8.88	9.00	8.88	9.00	4500
1996-03-19	8.88	9.00	8.75	9.00	41700
1996-03-20	9.00	9.00	8.88	9.00	10100
1996-03-21	9.00	9.13	9.00	9.13	26000
1996-03-22	9.00	9.13	8.88	8.88	12200
1996-03-25	9.00	9.25	9.00	9.13	16200
1996-03-26	9.00	9.13	9.00	9.00	21800
1996-03-27	9.13	9.13	9.00	9.00	5100
1996-03-28	9.00	9.13	9.00	9.00	17200
1996-03-29	9.00	9.13	9.00	9.13	18400
1996-04-01	9.13	9.25	9.13	9.25	10200
1996-04-02	9.25	9.38	9.25	9.38	19300
1996-04-03	9.38	9.50	9.25	9.50	9500
1996-04-04	9.50	9.63	9.50	9.63	14200
1996-04-08	9.50	9.50	9.25	9.38	19700
1996-04-09	9.38	9.63	9.38	9.63	25900
1996-04-10	9.63	9.63	9.63	9.63	9200
1996-04-11	9.50	9.75	9.50	9.75	13100
1996-04-12	9.75	10.13	9.75	10.13	28300
1996-04-15	10.13	10.13	9.88	10.00	30500
1996-04-16	10.00	10.00	10.00	10.00	16100
1996-04-17	10.00	10.13	9.88	9.88	11800
1996-04-18	9.88	10.00	9.75	9.75	21200
1996-04-19	9.75	9.88	9.63	9.75	10700
1996-04-22	9.75	9.88	9.75	9.88	13500
1996-04-23	9.88	9.88	9.75	9.75	18200
1996-04-24	9.75	10.00	9.75	10.00	38400
1996-04-25	10.00	10.13	9.88	9.88	68800
1996-04-26	9.88	10.00	9.88	10.00	9200
1996-04-29	10.00	10.00	9.88	9.88	21600
1996-04-30	10.00	10.00	9.88	10.00	39200
1996-05-01	10.00	10.00	9.88	9.88	20500
1996-05-02	9.88	10.00	9.88	10.00	11000
1996-05-03	9.88	10.00	9.88	9.88	6000
1996-05-06	10.00	10.00	9.88	9.88	26600
1996-05-07	9.88	10.00	9.88	10.00	4100
1996-05-08	10.00	10.00	9.88	10.00	9500
1996-05-09	10.00	10.00	9.88	10.00	12900
1996-05-10	10.00	10.00	9.88	10.00	16500
1996-05-13	9.88	10.00	9.75	9.75	12000
1996-05-14	9.75	9.75	9.63	9.63	11400
1996-05-15	9.75	9.88	9.63	9.88	8000
1996-05-16	9.88	9.88	9.75	9.75	6900
1996-05-17	9.75	9.75	9.63	9.75	3000
1996-05-20	9.63	9.75	9.50	9.50	20300
1996-05-21	9.50	9.63	9.38	9.50	15300
1996-05-22	9.50	9.63	9.50	9.50	10600
1996-05-23	9.75	9.88	9.63	9.63	11400
1996-05-24	9.63	9.75	9.63	9.63	4000
1996-05-28	9.75	9.75	9.63	9.63	3200
1996-05-29	9.75	9.75	9.63	9.63	5600
1996-05-30	9.63	9.75	9.63	9.63	13500
1996-05-31	9.63	9.63	9.50	9.50	5700
1996-06-03	9.63	9.63	9.50	9.63	7900
1996-06-04	9.75	9.75	9.63	9.75	5400
1996-06-05	9.63	9.63	9.50	9.63	3100
1996-06-06	9.63	9.63	9.63	9.63	1600
1996-06-07	9.50	9.75	9.50	9.75	6300
1996-06-10	9.63	9.75	9.63	9.75	5800
1996-06-11	9.75	9.75	9.63	9.75	9000
1996-06-12	9.63	9.63	9.50	9.50	21100
1996-06-13	9.25	9.25	9.13	9.25	21600
1996-06-14	9.13	9.25	9.13	9.13	12600
1996-06-17	9.25	9.38	9.25	9.25	7000
1996-06-18	9.38	9.38	9.25	9.25	5200
1996-06-19	9.38	9.50	9.38	9.38	9500
1996-06-20	9.38	9.63	9.38	9.50	13100
1996-06-21	9.50	9.75	9.50	9.50	22300
1996-06-24	9.75	9.75	9.75	9.75	20600
1996-06-25	9.75	9.75	9.63	9.63	4200
1996-06-26	9.75	9.75	9.50	9.50	8300
1996-06-27	9.50	9.75	9.50	9.63	14400
1996-06-28	9.50	9.63	9.50	9.50	7000
1996-07-01	9.63	9.63	9.63	9.63	6200
1996-07-02	9.63	9.63	9.63	9.63	3400
1996-07-03	9.75	10.00	9.63	10.00	54500
1996-07-05	10.00	10.13	10.00	10.13	32600
1996-07-08	10.13	10.50	10.13	10.50	34700
1996-07-09	10.50	10.88	10.50	10.88	41600
1996-07-10	10.88	11.13	10.75	11.00	46100
1996-07-11	10.88	11.38	10.88	11.25	52500
1996-07-12	11.25	11.75	11.25	11.75	25400
1996-07-15	11.75	11.88	11.25	11.25	45300
1996-07-16	11.38	11.38	11.13	11.13	10500
1996-07-17	11.25	11.38	11.13	11.25	19100
1996-07-18	11.25	11.25	11.13	11.25	5800
1996-07-19	11.25	11.50	11.25	11.50	20700
1996-07-22	11.38	11.38	10.88	11.00	40600
1996-07-23	11.00	11.00	10.75	10.75	15000
1996-07-24	10.75	10.75	10.50	10.75	12100
1996-07-25	10.63	10.75	10.50	10.63	27100
1996-07-26	10.50	10.50	10.13	10.38	36800
1996-07-29	10.25	10.25	10.13	10.13	17900
1996-07-30	10.25	10.50	10.25	10.50	10100
1996-07-31	10.38	10.75	10.38	10.75	8900
1996-08-01	10.88	11.00	10.88	11.00	3200
1996-08-02	11.00	11.50	11.00	11.25	21400
1996-08-05	11.13	11.13	11.13	11.13	4300
1996-08-06	11.25	11.25	10.88	11.00	44200
1996-08-07	11.13	11.13	10.88	11.00	10800
1996-08-08	11.13	11.13	11.00	11.00	10700
1996-08-09	11.13	11.13	11.00	11.00	2700
1996-08-12	11.25	11.25	11.00	11.13	11000
1996-08-13	11.00	11.13	10.88	11.13	11900
1996-08-14	11.13	11.13	10.88	11.00	11700
1996-08-15	11.00	11.00	10.75	10.75	11700
1996-08-16	10.88	10.88	10.75	10.75	9400
1996-08-19	10.88	10.88	10.75	10.88	12500
1996-08-20	11.00	11.00	10.88	11.00	6200
1996-08-21	11.00	11.00	10.88	11.00	11500
1996-08-22	11.00	11.00	10.88	10.88	7200
1996-08-23	10.88	11.00	10.88	10.88	6300
1996-08-26	11.00	11.25	11.00	11.25	6000
1996-08-27	11.00	11.25	11.00	11.13	11900
1996-08-28	11.13	11.13	11.00	11.00	7700
1996-08-29	11.13	11.13	11.00	11.00	7200
1996-08-30	11.13	11.13	11.00	11.00	13900
1996-09-03	11.13	11.13	11.00	11.13	6000
1996-09-04	11.00	11.13	11.00	11.13	8600
1996-09-05	11.13	11.13	11.00	11.00	8300
1996-09-06	11.13	11.25	11.13	11.25	10400
1996-09-09	11.25	11.38	11.25	11.25	16800
1996-09-10	11.25	11.38	11.25	11.25	13900
1996-09-11	11.25	11.25	11.00	11.00	7800
1996-09-12	11.00	11.00	10.75	10.75	8300
1996-09-13	10.88	11.00	10.88	11.00	19100
1996-09-16	11.00	11.13	10.88	10.88	3900
1996-09-17	11.00	11.13	10.88	11.00	12600
1996-09-18	11.00	11.00	10.88	11.00	8800
1996-09-19	11.00	11.00	10.88	11.00	6100
1996-09-20	11.13	11.13	11.00	11.00	3700
1996-09-23	11.00	11.13	10.88	10.88	10000
1996-09-24	10.88	11.00	10.88	10.88	13700
1996-09-25	11.00	11.00	11.00	11.00	13100
1996-09-26	11.00	11.00	10.75	11.00	28300
1996-09-27	11.00	11.00	10.88	11.00	1800
1996-09-30	10.88	11.00	10.88	10.88	7500
1996-10-01	11.00	11.13	11.00	11.13	3400
1996-10-02	11.13	11.13	11.00	11.00	5900
1996-10-03	11.00	11.13	11.00	11.00	5100
1996-10-04	11.13	11.13	11.00	11.13	4300
1996-10-07	11.13	11.25	11.13	11.25	14200
1996-10-08	11.13	11.50	11.13	11.50	23000
1996-10-09	11.50	11.50	11.25	11.50	13100
1996-10-10	11.25	11.25	11.13	11.13	5800
1996-10-11	11.25	11.38	11.25	11.38	3600
1996-10-14	11.25	11.38	11.25	11.38	7600
1996-10-15	11.38	11.50	11.38	11.50	4600
1996-10-16	11.38	11.63	11.38	11.63	17000
1996-10-17	11.50	11.63	11.50	11.63	10100
1996-10-18	11.63	11.75	11.50	11.75	9400
1996-10-21	11.75	11.88	11.38	11.38	16900
1996-10-22	11.50	11.88	11.50	11.63	11300
1996-10-23	11.75	11.75	11.63	11.75	7400
1996-10-24	11.75	11.75	11.50	11.75	11200
1996-10-25	11.75	11.75	11.63	11.75	4400
1996-10-28	11.75	11.88	11.75	11.75	6800
1996-10-29	11.75	11.88	11.63	11.75	8000
1996-10-30	11.75	11.75	11.75	11.75	8400
1996-10-31	11.75	12.00	11.75	11.88	29200
1996-11-01	12.00	12.00	11.88	12.00	28400
1996-11-04	12.00	12.13	11.88	12.00	19200
1996-11-05	11.88	12.13	11.88	12.13	13200
1996-11-06	12.13	12.25	12.00	12.13	13800
1996-11-07	12.13	12.13	11.88	11.88	19200
1996-11-08	11.88	12.00	11.88	11.88	9200
1996-11-11	11.88	12.00	11.88	11.88	14100
1996-11-12	11.75	11.88	11.75	11.75	23600
1996-11-13	11.88	11.88	11.75	11.75	8400
1996-11-14	11.75	11.75	11.63	11.63	1600
1996-11-15	11.75	11.88	11.75	11.75	13400
1996-11-18	11.88	11.88	11.75	11.75	6500
1996-11-19	11.75	11.88	11.75	11.75	12800
1996-11-20	11.75	11.88	11.75	11.75	14400
1996-11-21	11.75	12.00	11.75	12.00	9800
1996-11-22	12.00	12.25	12.00	12.25	19700
1996-11-25	12.38	12.88	12.38	12.88	26200
1996-11-26	12.75	13.00	12.63	12.63	33200
1996-11-27	12.75	12.75	12.38	12.50	5200
1996-11-29	12.38	12.50	12.00	12.13	10600
1996-12-02	12.13	12.38	12.13	12.13	17800
1996-12-03	12.13	12.38	12.13	12.38	5800
1996-12-04	12.25	12.50	12.25	12.38	5200
1996-12-05	12.38	12.50	12.38	12.38	7700
1996-12-06	12.38	12.38	11.88	12.13	46600
1996-12-09	12.00	12.13	11.88	12.00	13700
1996-12-10	12.00	12.13	11.88	12.00	14200
1996-12-11	12.00	12.00	11.88	11.88	11500
1996-12-12	11.88	11.88	11.75	11.75	13500
1996-12-13	11.75	11.88	11.63	11.63	8800
1996-12-16	11.75	11.75	11.63	11.75	8100
1996-12-17	11.75	11.75	11.63	11.63	5200
1996-12-18	11.63	11.75	11.63	11.75	13900
1996-12-19	11.75	12.00	11.75	12.00	15700
1996-12-20	12.00	12.50	11.88	12.25	23500
1996-12-23	12.25	12.25	12.00	12.13	16400
1996-12-24	12.13	12.13	12.00	12.13	5300
1996-12-26	12.25	12.50	12.25	12.50	17400
1996-12-27	12.50	12.50	12.25	12.38	6700
1996-12-30	12.25	12.25	12.13	12.13	5500
1996-12-31	12.25	12.25	12.00	12.13	9600
1997-01-02	12.13	12.13	11.75	11.75	25800
1997-01-03	11.88	11.88	11.75	11.75	21600
1997-01-06	11.88	12.00	11.88	12.00	16500
1997-01-07	12.00	12.13	12.00	12.13	5200
1997-01-08	12.25	12.38	12.13	12.38	15500
1997-01-09	12.25	12.63	12.25	12.38	13300
1997-01-10	12.50	12.50	12.38	12.38	16500
1997-01-13	12.25	12.63	12.25	12.63	5800
1997-01-14	12.50	12.75	12.50	12.75	23500
1997-01-15	12.75	12.88	12.63	12.63	7100
1997-01-16	12.50	12.75	12.50	12.75	10900
1997-01-17	12.63	12.75	12.63	12.75	3000
1997-01-20	12.63	12.75	12.50	12.63	15100
1997-01-21	12.50	12.75	12.50	12.63	3300
1997-01-22	12.63	12.75	12.63	12.75	6200
1997-01-23	12.75	12.83	12.63	12.63	11200
1997-01-24	12.63	12.75	12.63	12.75	12500
1997-01-27	12.75	12.88	12.63	12.75	11600
1997-01-28	12.75	12.75	12.63	12.63	8500
1997-01-29	12.75	12.75	12.63	12.63	8900
1997-01-30	12.75	12.75	12.63	12.63	2600
1997-01-31	12.63	12.75	12.63	12.63	6600
1997-02-03	12.75	12.75	12.63	12.75	6100
1997-02-04	12.75	12.75	12.50	12.50	19000
1997-02-05	12.50	12.75	12.50	12.63	11500
1997-02-06	12.75	13.00	12.63	13.00	30800
1997-02-07	13.13	13.38	13.00	13.38	38300
1997-02-10	13.38	13.38	13.00	13.00	17600
1997-02-11	13.00	13.13	13.00	13.13	17000
1997-02-12	13.00	13.25	13.00	13.25	6000
1997-02-13	13.00	13.13	13.00	13.00	16500
1997-02-14	13.00	13.13	12.88	13.00	29100
1997-02-18	13.13	13.13	13.00	13.00	14800
1997-02-19	13.00	13.13	13.00	13.00	15500
1997-02-20	13.00	13.00	12.75	12.75	26400
1997-02-21	12.63	12.75	12.50	12.63	23800
1997-02-24	12.63	12.63	12.31	12.50	35300
1997-02-25	12.38	12.50	12.38	12.50	10400
1997-02-26	12.38	12.63	12.38	12.50	12400
1997-02-27	12.50	12.63	12.38	12.50	13400
1997-02-28	12.50	12.63	12.50	12.50	17600
1997-03-03	12.63	12.63	12.50	12.63	15500
1997-03-04	12.63	12.63	12.50	12.50	7300
1997-03-05	12.50	12.75	12.50	12.75	8900
1997-03-06	12.75	12.88	12.75	12.88	15700
1997-03-07	12.75	12.88	12.75	12.75	21900
1997-03-10	12.88	13.00	12.75	13.00	11300
1997-03-11	13.00	13.00	12.88	12.88	7000
1997-03-12	13.00	13.00	12.75	12.88	24300
1997-03-13	12.50	12.63	12.50	12.63	16000
1997-03-14	12.63	12.63	12.50	12.50	9900
1997-03-17	12.63	12.75	12.50	12.63	8900
1997-03-18	12.75	13.00	12.75	13.00	17300
1997-03-19	12.88	13.00	12.88	12.88	9500
1997-03-20	12.88	13.00	12.75	12.75	4500
1997-03-21	12.75	13.00	12.75	12.88	4900
1997-03-24	12.88	12.88	12.75	12.88	13000
1997-03-25	12.88	12.88	12.75	12.75	5000
1997-03-26	12.88	13.00	12.75	12.75	18500
1997-03-27	12.88	12.88	12.63	12.75	22800
1997-03-31	12.63	12.75	12.50	12.63	8200
1997-04-01	12.63	12.75	12.50	12.63	18500
1997-04-02	12.50	12.75	12.50	12.75	14000
1997-04-03	12.75	12.75	12.50	12.63	19200
1997-04-04	12.75	12.75	12.50	12.75	16000
1997-04-07	12.63	12.75	12.50	12.75	18200
1997-04-08	12.75	12.88	12.63	12.63	18800
1997-04-09	12.75	13.00	12.75	12.75	13000
1997-04-10	12.75	12.75	12.63	12.75	5000
1997-04-11	12.63	12.63	12.50	12.50	3600
1997-04-14	12.50	12.63	12.50	12.50	17400
1997-04-15	12.63	12.63	12.50	12.63	18000
1997-04-16	12.50	12.63	12.50	12.63	4500
1997-04-17	12.50	12.63	12.38	12.63	7700
1997-04-18	12.63	12.63	12.38	12.50	7000
1997-04-21	12.38	12.63	12.38	12.63	15700
1997-04-22	12.63	12.63	12.50	12.63	8000
1997-04-23	12.50	12.63	12.50	12.50	16000
1997-04-24	12.63	12.63	12.50	12.50	13000
1997-04-25	12.63	12.63	12.38	12.63	4100
1997-04-28	12.63	12.75	12.63	12.75	13400
1997-04-29	12.75	12.75	12.63	12.75	10200
1997-04-30	12.63	12.75	12.63	12.63	36700
1997-05-01	12.63	12.63	12.50	12.50	24800
1997-05-02	12.63	12.75	12.50	12.63	23400
1997-05-05	12.63	12.88	12.63	12.88	11900
1997-05-06	12.88	13.13	12.88	13.13	17300
1997-05-07	13.13	13.25	13.13	13.25	15000
1997-05-08	13.13	13.38	13.13	13.25	16900
1997-05-09	13.38	13.38	13.25	13.38	6800
1997-05-12	13.25	13.50	13.25	13.50	14000
1997-05-13	13.38	13.38	13.13	13.25	13400
1997-05-14	13.13	13.38	13.13	13.38	14300
1997-05-15	13.38	13.50	13.25	13.50	16000
1997-05-16	13.38	13.38	13.25	13.38	11300
1997-05-19	13.13	13.38	13.13	13.38	13900
1997-05-20	13.50	13.50	13.25	13.25	25800
1997-05-21	13.25	13.50	13.00	13.50	13000
1997-05-22	13.38	13.75	13.38	13.75	21300
1997-05-23	13.75	13.88	13.63	13.88	18400
1997-05-27	13.75	13.88	13.63	13.75	1800
1997-05-28	13.75	13.75	13.50	13.75	3800
1997-05-29	13.63	13.75	13.50	13.75	7800
1997-05-30	13.75	13.75	13.63	13.75	5400
1997-06-02	13.75	13.75	13.75	13.75	4200
1997-06-03	13.75	13.88	13.75	13.88	12600
1997-06-04	13.88	13.88	13.75	13.88	21400
1997-06-05	13.88	14.00	13.88	14.00	27100
1997-06-06	13.88	14.00	13.88	14.00	19800
1997-06-09	13.88	13.88	13.38	13.75	36900
1997-06-10	13.75	13.88	13.50	13.63	14200
1997-06-11	13.63	13.63	13.63	13.63	7300
1997-06-12	13.63	13.75	13.50	13.63	13300
1997-06-13	13.63	13.88	13.63	13.63	7800
1997-06-16	13.75	14.00	13.75	14.00	31200
1997-06-17	13.88	13.88	13.50	13.50	24100
1997-06-18	13.50	13.75	13.50	13.75	17100
1997-06-19	13.75	13.75	13.63	13.63	2200
1997-06-20	13.75	14.00	13.75	13.88	12000
1997-06-23	13.75	13.88	13.75	13.88	9400
1997-06-24	13.88	14.00	13.81	14.00	17500
1997-06-25	14.00	14.00	13.88	13.94	13900
1997-06-26	14.00	14.38	14.00	14.25	16900
1997-06-27	14.31	14.63	14.13	14.63	11700
1997-06-30	14.63	14.63	14.38	14.50	20100
1997-07-01	14.50	14.50	14.50	14.50	4400
1997-07-02	14.50	14.50	14.13	14.13	9700
1997-07-03	14.25	14.25	14.00	14.19	12100
1997-07-07	14.06	14.38	14.06	14.31	24000
1997-07-08	14.19	14.63	14.19	14.63	26900
1997-07-09	14.63	14.88	14.38	14.38	17300
1997-07-10	14.25	14.38	14.25	14.38	21200
1997-07-11	14.25	14.63	14.25	14.50	15300
1997-07-14	14.44	14.69	14.44	14.63	6900
1997-07-15	14.56	14.94	14.50	14.88	16500
1997-07-16	14.75	14.88	14.69	14.88	20100
1997-07-17	14.88	14.88	14.69	14.81	9600
1997-07-18	14.75	14.81	14.50	14.69	8100
1997-07-21	14.50	14.69	14.19	14.31	15200
1997-07-22	14.38	14.56	14.19	14.38	9200
1997-07-23	14.25	14.50	14.25	14.50	7000
1997-07-24	14.50	14.63	14.38	14.50	16400
1997-07-25	14.50	14.50	14.13	14.19	5800
1997-07-28	14.19	14.25	14.06	14.06	7200
1997-07-29	14.00	14.19	14.00	14.13	14700
1997-07-30	14.25	14.44	14.19	14.38	11400
1997-07-31	14.44	15.19	14.44	15.19	19100
1997-08-01	15.13	15.13	14.88	15.00	10200
1997-08-04	14.88	15.06	14.69	14.88	19000
1997-08-05	14.94	15.00	14.75	14.81	11200
1997-08-06	14.88	15.25	14.31	15.06	19000
1997-08-07	15.06	15.44	15.06	15.44	9400
1997-08-08	15.38	15.38	15.25	15.31	6100
1997-08-11	15.63	15.75	15.00	15.19	31300
1997-08-12	15.25	15.44	15.13	15.38	13400
1997-08-13	15.25	15.44	15.25	15.44	6300
1997-08-14	15.69	15.75	15.38	15.50	27000
1997-08-15	15.44	15.44	15.06	15.25	9400
1997-08-18	15.25	15.38	15.13	15.19	6500
1997-08-19	15.31	15.50	15.25	15.44	4800
1997-08-20	15.25	15.44	14.94	15.13	23600
1997-08-21	15.06	15.06	14.81	14.88	18400
1997-08-22	14.88	14.88	14.50	14.50	26200
1997-08-25	14.88	14.88	14.56	14.88	14400
1997-08-26	14.88	15.00	14.56	15.00	12000
1997-08-27	14.94	15.00	14.94	15.00	10000
1997-08-28	15.00	15.44	15.00	15.44	29300
1997-08-29	15.44	15.50	15.25	15.25	6400
1997-09-02	15.38	15.44	15.31	15.44	15600
1997-09-03	15.31	15.50	15.25	15.50	19100
1997-09-04	15.50	15.56	15.38	15.56	17000
1997-09-05	15.56	15.88	15.50	15.88	8200
1997-09-08	15.88	15.94	15.56	15.56	11000
1997-09-09	15.50	15.50	15.25	15.31	17500
1997-09-10	15.44	15.56	15.25	15.56	7500
1997-09-11	15.50	15.50	15.38	15.44	4100
1997-09-12	15.50	15.81	15.31	15.56	8400
1997-09-15	15.31	15.81	15.31	15.56	12900
1997-09-16	15.44	15.63	15.44	15.63	3200
1997-09-17	15.63	15.63	15.25	15.50	19500
1997-09-18	15.50	15.56	15.44	15.50	9700
1997-09-19	15.44	15.69	15.44	15.63	3400
1997-09-22	15.56	16.19	15.56	16.19	8500
1997-09-23	15.94	16.06	15.88	16.00	6000
1997-09-24	16.00	16.19	15.75	15.75	11800
1997-09-25	15.63	15.88	15.38	15.81	14000
1997-09-26	15.88	16.00	15.75	16.00	2300
1997-09-29	16.00	16.44	15.88	16.44	8800
1997-09-30	16.69	16.69	16.19	16.44	11600
1997-10-01	16.31	16.38	15.81	16.38	12600
1997-10-02	16.38	16.38	15.94	16.06	5700
1997-10-03	15.94	16.63	15.94	16.63	25500
1997-10-06	16.50	16.75	16.44	16.63	10200
1997-10-07	16.38	16.63	16.38	16.38	7000
1997-10-08	16.50	16.75	16.13	16.75	27200
1997-10-09	16.63	17.00	16.63	17.00	12400
1997-10-10	16.63	17.00	16.56	16.81	15900
1997-10-13	16.69	17.00	16.69	16.88	4000
1997-10-14	16.44	16.75	16.44	16.75	14800
1997-10-15	16.63	16.88	16.63	16.75	7400
1997-10-16	16.56	16.69	16.25	16.25	17800
1997-10-17	16.13	16.13	15.88	15.88	10600
1997-10-20	15.88	16.25	15.88	16.25	6800
1997-10-21	16.06	16.06	15.88	16.06	6900
1997-10-22	16.00	16.81	16.00	16.63	10400
1997-10-23	16.75	16.75	16.38	16.75	8500
1997-10-24	16.75	16.75	15.88	16.50	12000
1997-10-27	16.25	16.50	16.00	16.00	4900
1997-10-28	15.06	16.00	15.06	15.69	61800
1997-10-29	15.81	16.00	15.69	15.75	11200
1997-10-30	15.81	15.88	15.50	15.81	20600
1997-10-31	15.75	17.00	15.75	16.50	24500
1997-11-03	16.56	16.81	16.38	16.63	7600
1997-11-04	16.44	16.44	16.13	16.31	1600
1997-11-05	16.38	16.81	16.25	16.75	2500
1997-11-06	16.50	16.63	16.38	16.56	11200
1997-11-07	16.50	16.63	16.31	16.50	3300
1997-11-10	16.50	16.75	16.44	16.63	16400
1997-11-11	16.50	16.81	16.50	16.63	5900
1997-11-12	16.63	16.75	16.38	16.63	23800
1997-11-13	16.50	16.50	16.25	16.44	1800
1997-11-14	16.50	16.50	16.31	16.31	1400
1997-11-17	16.25	16.38	16.00	16.25	15800
1997-11-18	16.06	16.19	16.00	16.00	10500
1997-11-19	15.94	16.13	15.69	15.81	6000
1997-11-20	15.88	15.88	15.50	15.63	10300
1997-11-21	15.63	15.81	15.63	15.75	2600
1997-11-24	15.88	15.88	15.50	15.63	18600
1997-11-25	15.75	15.75	15.38	15.38	5500
1997-11-26	15.50	15.63	15.25	15.50	4300
1997-11-28	15.50	15.50	15.50	15.50	500
1997-12-01	15.63	15.63	14.38	14.69	37400
1997-12-02	14.56	14.88	14.50	14.63	18100
1997-12-03	14.63	14.94	14.56	14.75	8800
1997-12-04	14.69	14.88	14.56	14.75	14100
1997-12-05	14.69	14.75	14.50	14.50	13900
1997-12-08	14.50	14.50	13.81	13.81	35100
1997-12-09	13.69	13.81	12.88	12.94	53900
1997-12-10	12.50	13.63	12.31	13.63	60300
1997-12-11	13.38	13.56	13.25	13.50	19100
1997-12-12	13.38	13.94	13.00	13.88	32900
1997-12-15	13.75	14.00	13.50	13.94	17600
1997-12-16	13.69	13.94	13.56	13.69	21400
1997-12-17	13.75	13.94	13.50	13.94	12200
1997-12-18	13.75	14.00	13.75	13.88	5000
1997-12-19	13.75	13.94	13.75	13.75	7200
1997-12-22	13.81	13.81	12.94	13.00	32300
1997-12-23	12.94	13.00	12.50	12.63	44500
1997-12-24	12.75	12.75	12.69	12.75	3100
1997-12-26	12.75	13.13	12.75	13.06	5700
1997-12-29	13.19	13.75	13.00	13.69	15700
1997-12-30	13.75	14.00	13.25	13.38	16000
1997-12-31	13.38	13.69	13.38	13.69	15200
1998-01-02	13.50	13.50	13.13	13.19	14700
1998-01-05	13.31	13.69	13.25	13.69	11800
1998-01-06	13.69	13.75	13.19	13.50	118500
1998-01-07	13.63	13.63	13.25	13.44	37100
1998-01-08	13.38	13.38	13.19	13.25	28800
1998-01-09	13.25	13.25	13.00	13.13	30500
1998-01-12	13.00	13.06	12.88	13.00	49000
1998-01-13	12.88	13.13	12.81	13.00	20600
1998-01-14	12.88	13.25	12.88	13.19	35500
1998-01-15	13.19	13.25	13.13	13.13	15700
1998-01-16	13.06	13.25	13.06	13.13	5000
1998-01-20	13.13	13.25	13.13	13.13	20300
1998-01-21	13.13	13.25	13.13	13.25	10700
1998-01-22	13.19	13.25	13.19	13.25	31200
1998-01-23	13.25	13.88	13.13	13.50	27700
1998-01-26	13.50	13.50	13.31	13.31	10700
1998-01-27	13.44	13.81	13.19	13.56	18100
1998-01-28	13.69	14.00	13.69	13.94	12200
1998-01-29	13.81	14.50	13.81	14.38	13200
1998-01-30	14.56	14.56	14.00	14.13	30000
1998-02-02	14.00	14.00	13.81	14.00	16500
1998-02-03	14.00	14.25	13.88	14.19	24400
1998-02-04	14.19	14.25	14.13	14.13	9000
1998-02-05	14.19	14.38	14.19	14.38	22000
1998-02-06	14.06	14.56	14.06	14.50	30900
1998-02-09	14.63	14.69	14.50	14.69	13500
1998-02-10	14.81	15.44	14.81	15.19	22700
1998-02-11	15.19	15.38	14.94	14.94	22800
1998-02-12	14.81	15.00	14.50	15.00	22100
1998-02-13	15.00	15.00	14.69	14.81	8100
1998-02-17	14.69	14.69	14.25	14.25	9700
1998-02-18	14.13	14.38	14.06	14.25	14700
1998-02-19	14.38	14.69	14.38	14.63	8200
1998-02-20	14.75	14.94	14.69	14.88	6100
1998-02-23	14.75	14.81	14.31	14.31	12600
1998-02-24	14.44	14.69	14.00	14.63	16100
1998-02-25	14.63	14.63	14.31	14.31	5000
1998-02-26	14.44	14.69	14.44	14.63	14000
1998-02-27	14.50	14.63	14.38	14.38	34600
1998-03-02	14.63	15.00	14.38	14.38	38500
1998-03-03	14.44	14.88	14.38	14.75	15300
1998-03-04	14.94	14.94	14.63	14.63	6100
1998-03-05	14.81	15.00	14.81	14.94	15700
1998-03-06	14.81	14.94	14.81	14.81	6300
1998-03-09	14.94	15.00	14.75	14.88	19500
1998-03-10	14.81	14.81	14.50	14.50	23200
1998-03-11	14.56	15.00	14.56	14.75	45800
1998-03-12	14.44	14.50	14.19	14.38	15300
1998-03-13	14.31	14.88	14.31	14.50	17900
1998-03-16	14.44	14.81	14.31	14.38	20000
1998-03-17	14.38	14.38	14.00	14.13	30700
1998-03-18	14.25	14.25	13.88	14.13	21800
1998-03-19	13.88	14.13	13.81	14.13	17600
1998-03-20	14.00	14.25	13.88	14.25	16600
1998-03-23	14.50	15.19	14.50	14.69	32700
1998-03-24	14.75	14.81	14.56	14.56	11000
1998-03-25	14.63	14.75	14.63	14.75	8300
1998-03-26	14.75	15.13	14.75	14.94	23100
1998-03-27	15.06	15.06	14.88	15.00	14600
1998-03-30	14.94	14.94	14.81	14.81	4000
1998-03-31	14.94	14.94	14.50	14.75	31000
1998-04-01	14.88	15.00	14.56	14.88	20900
1998-04-02	14.88	15.00	14.75	15.00	15300
1998-04-03	14.94	14.94	14.75	14.88	22700
1998-04-06	15.00	15.19	15.00	15.06	25100
1998-04-07	15.19	15.25	15.13	15.13	13000
1998-04-08	15.31	15.50	15.19	15.25	21800
1998-04-09	15.19	15.44	15.19	15.44	8200
1998-04-13	15.25	15.31	15.00	15.13	14600
1998-04-14	15.25	15.25	15.00	15.19	14800
1998-04-15	15.25	15.38	15.06	15.25	20900
1998-04-16	15.31	15.63	15.13	15.63	16900
1998-04-17	15.44	15.75	15.06	15.56	13200
1998-04-20	15.63	16.50	15.63	16.19	30300
1998-04-21	16.31	16.50	15.88	16.25	38800
1998-04-22	16.06	16.19	15.50	16.19	18300
1998-04-23	16.06	16.19	15.69	16.00	11200
1998-04-24	16.06	16.13	15.81	15.81	2700
1998-04-27	15.75	16.31	15.69	16.19	22800
1998-04-28	16.31	16.38	16.13	16.38	6700
1998-04-29	16.38	16.56	16.25	16.25	9600
1998-04-30	16.44	16.50	15.94	16.00	22100
1998-05-01	16.25	16.38	16.06	16.38	9400
1998-05-04	16.44	16.56	16.25	16.56	6100
1998-05-05	16.50	16.69	16.50	16.56	33000
1998-05-06	16.44	16.69	16.38	16.44	13600
1998-05-07	16.50	16.63	16.00	16.00	10000
1998-05-08	16.00	16.38	16.00	16.38	35500
1998-05-11	16.63	16.88	16.31	16.31	25800
1998-05-12	16.50	16.75	16.50	16.50	18100
1998-05-13	16.44	16.44	15.81	16.00	14100
1998-05-14	16.19	16.38	16.13	16.19	10800
1998-05-15	16.38	16.44	16.25	16.44	6200
1998-05-18	16.19	16.19	15.88	16.00	21100
1998-05-19	16.00	16.13	15.88	16.00	16100
1998-05-20	16.00	16.00	15.50	15.63	21900
1998-05-21	15.50	15.50	15.25	15.25	8900
1998-05-22	15.25	15.25	14.44	15.25	42900
1998-05-26	15.25	15.25	14.81	15.00	7000
1998-05-27	15.00	15.00	14.25	14.69	40700
1998-05-28	14.69	14.75	14.38	14.75	16800
1998-05-29	14.88	14.88	14.19	14.19	20900
1998-06-01	14.31	14.56	14.19	14.56	21900
1998-06-02	14.50	14.81	14.44	14.81	15100
1998-06-03	14.81	15.25	14.81	14.94	10600
1998-06-04	14.88	15.13	14.75	15.06	14100
1998-06-05	15.19	15.25	15.13	15.25	3300
1998-06-08	15.38	15.44	15.19	15.44	9200
1998-06-09	15.56	15.94	15.50	15.81	9900
1998-06-10	15.63	15.63	15.13	15.50	14400
1998-06-11	15.25	15.25	14.56	14.94	12400
1998-06-12	14.94	14.94	14.00	14.13	48600
1998-06-15	14.13	14.13	13.13	13.56	61700
1998-06-16	13.56	14.00	13.50	14.00	33500
1998-06-17	13.94	14.63	13.94	14.63	13300
1998-06-18	14.63	15.19	14.63	15.13	10600
1998-06-19	15.13	15.88	15.13	15.38	32500
1998-06-22	15.50	15.63	15.44	15.44	11300
1998-06-23	15.56	16.00	15.50	15.88	28500
1998-06-24	15.88	15.88	15.81	15.81	7700
1998-06-25	15.81	15.88	15.81	15.81	11600
1998-06-26	15.94	16.19	15.81	16.00	13800
1998-06-29	16.19	16.38	16.06	16.06	28700
1998-06-30	16.25	16.25	15.94	16.00	14000
1998-07-01	16.00	16.25	15.88	15.88	14200
1998-07-02	15.88	15.88	15.38	15.63	14500
1998-07-06	15.75	15.75	15.38	15.38	1400
1998-07-07	15.31	15.63	15.25	15.50	3600
1998-07-08	15.63	15.88	15.44	15.88	4600
1998-07-09	15.81	15.81	15.81	15.81	700
1998-07-10	15.94	16.25	15.88	16.25	10200
1998-07-13	16.00	16.00	15.75	16.00	9200
1998-07-14	15.75	16.00	15.56	16.00	12500
1998-07-15	15.63	15.88	15.44	15.50	17800
1998-07-16	15.38	15.75	15.38	15.75	4000
1998-07-17	15.50	15.75	15.38	15.69	8800
1998-07-20	15.75	15.81	15.56	15.75	9300
1998-07-21	15.75	15.75	15.38	15.50	7600
1998-07-22	15.56	15.69	15.50	15.56	10100
1998-07-23	15.75	15.75	15.44	15.44	6700
1998-07-24	15.44	15.56	15.38	15.50	6400
1998-07-27	15.75	15.94	15.50	15.88	12400
1998-07-28	15.75	15.88	15.31	15.38	15900
1998-07-29	15.38	15.81	15.38	15.56	13200
1998-07-30	15.69	16.00	15.69	15.88	11800
1998-07-31	16.00	16.25	16.00	16.19	17100
1998-08-03	16.38	16.50	16.25	16.31	18200
1998-08-04	16.25	16.31	16.00	16.19	18300
1998-08-05	16.19	16.50	16.13	16.50	36000
1998-08-06	16.44	16.50	16.25	16.44	35500
1998-08-07	16.38	16.50	16.31	16.50	14300
1998-08-10	16.50	16.63	16.50	16.63	1100
1998-08-11	16.38	16.50	16.25	16.31	22600
1998-08-12	16.31	16.44	16.25	16.31	5000
1998-08-13	16.19	16.19	15.31	15.31	18800
1998-08-14	15.19	15.63	15.00	15.31	19600
1998-08-17	15.19	15.25	15.00	15.06	8400
1998-08-18	15.13	15.19	15.00	15.19	17900
1998-08-19	15.13	15.13	14.94	14.94	20000
1998-08-20	15.19	15.19	14.94	15.00	8700
1998-08-21	15.19	15.31	14.81	15.25	13700
1998-08-24	15.31	15.31	15.13	15.13	4000
1998-08-25	15.25	15.56	15.25	15.31	7100
1998-08-26	15.44	15.44	15.00	15.38	18700
1998-08-27	14.94	15.13	14.88	14.88	22300
1998-08-28	15.00	15.00	14.13	14.38	51300
1998-08-31	14.50	14.63	14.38	14.38	23300
1998-09-01	14.50	14.69	13.81	14.63	29300
1998-09-02	14.75	15.00	14.75	14.81	19300
1998-09-03	15.00	15.00	14.38	14.50	27100
1998-09-04	14.75	15.13	14.69	14.88	14200
1998-09-08	14.88	15.63	14.88	15.56	19800
1998-09-09	15.31	15.31	15.06	15.13	13500
1998-09-10	15.13	15.38	15.00	15.31	17000
1998-09-11	15.31	15.94	15.13	15.81	19300
1998-09-14	15.88	16.00	15.31	15.50	15800
1998-09-15	15.50	15.94	15.50	15.69	3200
1998-09-16	15.88	15.88	15.69	15.75	4300
1998-09-17	15.81	16.00	15.75	15.94	7700
1998-09-18	15.75	15.94	15.56	15.94	7300
1998-09-21	15.94	16.00	15.81	15.94	11200
1998-09-22	15.88	16.00	15.88	15.94	6800
1998-09-23	15.94	16.00	15.56	15.75	16800
1998-09-24	15.75	15.75	14.94	15.50	21600
1998-09-25	15.38	15.69	15.38	15.69	6500
1998-09-28	15.69	15.94	15.69	15.88	11600
1998-09-29	15.63	15.94	14.94	15.13	38300
1998-09-30	15.31	15.31	15.00	15.19	23300
1998-10-01	15.13	15.25	15.00	15.25	30300
1998-10-02	15.19	15.44	15.19	15.38	8100
1998-10-05	16.00	16.00	15.19	15.31	12100
1998-10-06	15.44	15.81	15.44	15.75	16800
1998-10-07	15.75	15.88	15.63	15.63	5900
1998-10-08	15.50	15.50	15.13	15.31	24100
1998-10-09	15.19	15.75	15.19	15.75	13200
1998-10-12	15.63	15.75	15.38	15.63	9800
1998-10-13	15.38	15.69	15.19	15.25	10800
1998-10-14	15.19	15.25	14.94	14.94	16000
1998-10-15	15.06	15.25	14.81	15.13	20400
1998-10-16	15.13	15.38	15.00	15.13	13600
1998-10-19	15.13	15.31	15.13	15.19	4800
1998-10-20	15.25	15.25	15.00	15.06	11400
1998-10-21	15.13	15.56	15.13	15.19	12400
1998-10-22	15.31	15.38	15.25	15.31	7500
1998-10-23	15.25	15.38	15.19	15.31	4300
1998-10-26	15.31	15.38	15.19	15.25	4700
1998-10-27	15.25	15.50	15.25	15.50	8900
1998-10-28	15.63	15.94	15.38	15.50	12100
1998-10-29	15.50	15.50	15.13	15.50	14200
1998-10-30	15.63	15.63	15.50	15.56	3300
1998-11-02	15.56	15.63	15.44	15.56	1800
1998-11-03	15.56	15.56	15.25	15.25	3800
1998-11-04	15.31	15.63	15.31	15.31	8100
1998-11-05	15.19	15.19	14.75	14.94	45000
1998-11-06	14.94	15.25	14.81	15.00	14500
1998-11-09	15.00	15.19	14.81	14.88	13300
1998-11-10	14.94	14.94	14.88	14.88	14700
1998-11-11	14.94	14.94	14.44	14.44	27900
1998-11-12	14.38	14.50	13.94	14.19	20900
1998-11-13	14.31	15.00	14.31	15.00	10700
1998-11-16	15.06	15.06	14.81	14.81	8000
1998-11-17	14.94	14.94	14.63	14.88	7800
1998-11-18	14.75	14.81	14.44	14.50	12200
1998-11-19	14.44	14.63	14.25	14.25	6200
1998-11-20	14.38	14.50	14.19	14.25	12000
1998-11-23	14.25	14.25	13.88	13.94	17700
1998-11-24	13.94	13.94	13.38	13.56	39800
1998-11-25	13.56	13.81	13.50	13.69	17800
1998-11-27	13.63	13.75	13.56	13.69	7500
1998-11-30	13.63	13.88	13.25	13.38	47700
1998-12-01	13.50	13.50	12.63	12.94	47400
1998-12-02	12.81	12.88	12.00	12.00	87400
1998-12-03	12.00	12.19	11.63	11.75	37700
1998-12-04	11.88	13.31	11.88	13.31	44500
1998-12-07	13.31	13.56	12.94	13.19	19200
1998-12-08	13.06	13.81	13.06	13.25	14800
1998-12-09	13.25	13.88	13.19	13.63	21800
1998-12-10	13.75	13.88	13.44	13.56	9500
1998-12-11	13.44	14.00	13.44	13.75	31200
1998-12-14	13.63	13.69	13.44	13.44	6400
1998-12-15	13.44	13.63	13.38	13.50	24500
1998-12-16	13.38	13.88	13.38	13.88	12600
1998-12-17	13.75	14.19	13.75	13.88	12700
1998-12-18	13.63	13.63	13.50	13.50	9900
1998-12-21	13.38	13.75	13.38	13.75	21800
1998-12-22	13.69	13.81	13.31	13.75	30200
1998-12-23	13.69	13.81	13.50	13.50	7100
1998-12-24	13.50	13.50	13.13	13.13	4300
1998-12-28	13.13	13.13	13.00	13.13	13300
1998-12-29	13.06	13.06	12.38	12.38	26900
1998-12-30	12.50	13.00	12.50	12.63	45300
1998-12-31	12.75	12.81	12.25	12.50	17800
1999-01-04	12.63	12.88	12.63	12.69	11100
1999-01-05	12.56	12.56	12.38	12.44	35700
1999-01-06	12.44	12.50	12.13	12.38	35900
1999-01-07	12.44	12.63	12.44	12.63	62900
1999-01-08	12.56	13.00	12.56	13.00	18900
1999-01-11	13.00	13.69	13.00	13.63	38300
1999-01-12	13.69	13.75	13.50	13.63	19700
1999-01-13	13.38	13.56	13.13	13.13	4600
1999-01-14	13.31	13.56	13.25	13.25	13500
1999-01-15	13.44	13.50	13.25	13.50	4300
1999-01-19	13.44	13.44	13.06	13.06	10300
1999-01-20	13.13	13.19	12.81	12.81	26400
1999-01-21	12.88	13.13	12.81	13.00	11500
1999-01-22	13.13	13.25	13.13	13.25	3300
1999-01-25	13.13	13.38	13.06	13.38	7600
1999-01-26	13.38	13.38	13.06	13.06	12200
1999-01-27	12.94	13.31	12.94	13.25	16900
1999-01-28	13.19	13.44	13.06	13.06	18000
1999-01-29	13.06	13.19	12.88	13.19	18900
1999-02-01	13.13	13.25	13.13	13.13	5400
1999-02-02	13.25	13.25	13.06	13.25	5400
1999-02-03	13.00	13.19	12.94	13.13	6000
1999-02-04	13.19	13.25	13.06	13.06	25200
1999-02-05	12.88	13.06	12.63	12.69	58700
1999-02-08	12.81	13.19	12.81	13.19	16100
1999-02-09	13.19	13.38	13.19	13.31	5900
1999-02-10	13.44	13.44	13.25	13.25	9600
1999-02-11	13.25	13.31	13.13	13.13	4600
1999-02-12	13.25	13.25	12.88	13.00	8800
1999-02-16	13.19	13.25	13.19	13.25	3300
1999-02-17	13.25	13.25	13.25	13.25	9000
1999-02-18	13.25	13.25	13.00	13.00	3900
1999-02-19	13.00	13.19	13.00	13.00	2700
1999-02-22	13.19	13.25	13.00	13.13	13000
1999-02-23	13.25	13.31	13.19	13.25	13900
1999-02-24	13.25	13.31	13.25	13.25	13500
1999-02-25	13.31	13.38	13.25	13.38	7300
1999-02-26	13.38	13.44	13.25	13.31	10600
1999-03-01	13.38	13.44	13.25	13.44	7700
1999-03-02	13.50	13.50	13.25	13.38	7600
1999-03-03	13.38	13.38	13.38	13.38	10300
1999-03-04	13.56	13.56	12.81	12.94	48100
1999-03-05	12.81	12.81	12.06	12.31	39800
1999-03-08	12.44	13.38	12.38	13.38	23400
1999-03-09	13.38	13.38	13.00	13.31	9900
1999-03-10	13.31	13.38	13.19	13.38	7700
1999-03-11	13.13	13.44	13.00	13.44	17600
1999-03-12	13.38	13.50	13.38	13.50	7500
1999-03-15	13.50	13.50	13.25	13.38	4900
1999-03-16	13.38	13.44	13.13	13.31	15400
1999-03-17	13.19	13.31	13.06	13.06	3300
1999-03-18	13.19	13.44	13.19	13.19	9700
1999-03-19	13.31	13.88	13.31	13.69	19200
1999-03-22	13.81	14.25	13.81	14.00	18100
1999-03-23	13.94	14.00	13.63	13.63	20800
1999-03-24	13.75	13.88	13.69	13.81	5000
1999-03-25	13.69	13.69	13.31	13.38	19200
1999-03-26	13.25	13.44	13.00	13.00	13800
1999-03-29	13.13	13.75	13.00	13.75	16000
1999-03-30	13.81	14.13	13.81	14.06	7000
1999-03-31	14.06	14.50	13.75	13.88	47500
1999-04-01	13.75	13.94	13.44	13.44	10600
1999-04-05	13.44	13.81	13.38	13.69	17100
1999-04-06	13.81	14.50	13.69	14.06	18200
1999-04-07	14.06	14.25	13.75	14.00	20200
1999-04-08	14.13	14.38	14.00	14.06	11000
1999-04-09	13.94	14.25	13.88	14.00	12800
1999-04-12	13.88	14.19	13.88	14.00	7500
1999-04-13	13.50	13.50	13.44	13.50	4700
1999-04-14	13.50	13.50	13.25	13.31	16200
1999-04-15	13.25	13.38	13.06	13.13	24800
1999-04-16	13.31	13.88	13.31	13.88	12200
1999-04-19	13.88	14.19	13.88	14.06	11600
1999-04-20	14.13	14.63	14.13	14.44	16400
1999-04-21	14.44	14.63	14.44	14.50	13500
1999-04-22	14.50	14.56	14.38	14.38	6300
1999-04-23	14.38	14.75	14.38	14.75	15800
1999-04-26	14.63	14.75	14.44	14.75	10900
1999-04-27	14.75	14.94	14.75	14.81	10700
1999-04-28	14.88	15.00	14.88	14.94	19700
1999-04-29	15.00	15.00	14.75	14.81	21600
1999-04-30	14.94	15.13	14.88	14.94	10000
1999-05-03	15.06	15.13	15.00	15.13	6200
1999-05-04	15.13	15.25	15.00	15.19	15300
1999-05-05	15.06	15.25	14.88	15.25	19900
1999-05-06	15.38	15.38	14.94	15.25	13300
1999-05-07	15.13	15.25	14.75	15.13	22000
1999-05-10	15.00	15.31	15.00	15.19	19400
1999-05-11	15.13	15.25	15.00	15.06	7100
1999-05-12	14.88	15.06	14.88	15.00	11700
1999-05-13	14.88	15.13	14.88	14.94	9600
1999-05-14	14.81	14.94	14.50	14.50	13700
1999-05-17	14.50	14.56	14.38	14.44	6700
1999-05-18	14.50	14.50	14.31	14.44	3600
1999-05-19	14.31	14.56	14.25	14.50	4300
1999-05-20	14.38	14.50	14.31	14.38	9000
1999-05-21	14.50	14.94	14.50	14.94	17000
1999-05-24	14.81	15.00	14.25	14.81	31800
1999-05-25	14.88	15.00	14.69	14.81	22200
1999-05-26	14.81	15.00	14.81	14.88	2800
1999-05-27	14.81	14.94	14.81	14.94	1300
1999-05-28	14.94	14.94	14.88	14.88	1600
1999-06-01	14.88	15.00	14.88	14.94	6200
1999-06-02	14.88	14.88	14.81	14.81	400
1999-06-03	14.81	14.88	14.75	14.81	9600
1999-06-04	14.75	14.75	14.63	14.63	3100
1999-06-07	14.56	14.63	14.56	14.63	15200
1999-06-08	14.56	14.56	14.44	14.50	4900
1999-06-09	14.69	14.69	14.50	14.50	18500
1999-06-10	14.50	14.69	14.50	14.69	1800
1999-06-11	14.50	14.56	14.31	14.56	6000
1999-06-14	14.69	14.75	14.50	14.50	5500
1999-06-15	14.63	14.75	14.13	14.25	12900
1999-06-16	14.25	14.25	14.13	14.13	800
1999-06-17	14.38	14.38	14.13	14.13	4100
1999-06-18	14.13	14.25	13.88	14.06	11600
1999-06-21	14.00	14.00	13.94	13.94	4300
1999-06-22	13.88	14.00	13.75	13.75	8000
1999-06-23	13.75	13.88	13.63	13.63	7100
1999-06-24	13.75	13.88	13.63	13.63	7100
1999-06-25	13.75	14.25	13.75	14.19	11300
1999-06-28	14.19	14.44	14.19	14.31	3800
1999-06-29	14.31	14.31	14.31	14.31	800
1999-06-30	14.31	14.44	14.31	14.38	4400
1999-07-01	14.44	14.44	14.06	14.06	4400
1999-07-02	14.06	14.31	13.88	14.31	8700
1999-07-06	14.31	14.69	14.31	14.69	10500
1999-07-07	14.63	14.69	14.56	14.56	20600
1999-07-08	14.63	14.69	14.50	14.56	10900
1999-07-09	14.56	14.69	14.56	14.69	5900
1999-07-12	14.69	14.69	14.56	14.69	14200
1999-07-13	14.38	14.63	14.38	14.38	4900
1999-07-14	14.50	14.50	14.38	14.44	3800
1999-07-15	14.44	14.44	14.38	14.38	1200
1999-07-16	14.25	14.31	14.25	14.31	4800
1999-07-19	14.31	14.44	14.31	14.44	2100
1999-07-20	14.56	14.69	14.56	14.69	7700
1999-07-21	14.69	14.69	14.38	14.50	14000
1999-07-22	14.50	14.50	14.38	14.50	9000
1999-07-23	14.50	14.50	14.31	14.38	7000
1999-07-26	14.50	14.50	14.13	14.44	6900
1999-07-27	14.31	14.31	14.06	14.06	6100
1999-07-28	14.19	14.31	14.13	14.19	12100
1999-07-29	14.00	14.31	14.00	14.31	5700
1999-07-30	14.44	14.69	14.25	14.38	9700
1999-08-02	14.25	14.50	14.25	14.50	2400
1999-08-03	14.44	14.44	14.25	14.25	1200
1999-08-04	14.50	14.63	14.50	14.63	1400
1999-08-05	14.69	14.75	14.63	14.75	3000
1999-08-06	14.69	14.75	14.56	14.56	3300
1999-08-09	14.63	14.88	14.56	14.81	12900
1999-08-10	14.81	15.00	14.75	14.75	46200
1999-08-11	14.88	14.88	14.81	14.88	6800
1999-08-12	14.63	14.69	14.63	14.69	6200
1999-08-13	14.69	14.75	14.63	14.75	6200
1999-08-16	14.63	14.81	14.63	14.81	11300
1999-08-17	14.75	14.81	14.63	14.75	7900
1999-08-18	14.75	14.75	14.56	14.63	5400
1999-08-19	14.56	14.63	14.56	14.63	11200
1999-08-20	14.63	14.75	14.56	14.69	10600
1999-08-23	14.69	14.75	14.56	14.75	3700
1999-08-24	14.75	14.75	14.63	14.69	5200
1999-08-25	14.69	14.75	14.56	14.56	2700
1999-08-26	14.56	14.56	14.25	14.44	10100
1999-08-27	14.56	14.69	14.56	14.69	2300
1999-08-30	14.63	14.69	14.38	14.63	14400
1999-08-31	14.63	14.69	14.63	14.69	8400
1999-09-01	14.63	14.69	14.56	14.63	6500
1999-09-02	14.56	14.88	14.56	14.88	16700
1999-09-03	14.88	14.94	14.75	14.81	8800
1999-09-07	14.88	15.00	14.81	14.88	17700
1999-09-08	14.81	14.81	14.75	14.75	5300
1999-09-09	14.81	14.88	14.69	14.75	12200
1999-09-10	14.75	14.75	14.44	14.50	22500
1999-09-13	14.50	14.63	14.19	14.38	19700
1999-09-14	14.44	14.56	14.38	14.56	9800
1999-09-15	14.50	14.50	14.44	14.50	7800
1999-09-16	14.44	14.69	14.44	14.63	8900
1999-09-17	14.63	14.69	14.50	14.69	6900
1999-09-20	14.69	14.69	14.44	14.56	9600
1999-09-21	14.56	14.75	14.56	14.63	4800
1999-09-22	14.63	14.75	14.56	14.56	9300
1999-09-23	14.63	14.75	14.63	14.75	7600
1999-09-24	14.81	14.88	14.50	14.56	9600
1999-09-27	14.56	14.56	14.50	14.50	7000
1999-09-28	14.56	14.81	14.50	14.50	9800
1999-09-29	14.50	14.56	14.44	14.44	8900
1999-09-30	14.50	14.63	14.44	14.56	11200
1999-10-01	14.69	14.88	14.63	14.88	4800
1999-10-04	14.88	15.00	14.75	15.00	5800
1999-10-05	15.00	15.00	14.88	14.88	900
1999-10-06	14.88	15.00	14.88	15.00	17100
1999-10-07	15.06	15.13	15.00	15.06	5400
1999-10-08	15.00	15.00	15.00	15.00	600
1999-10-11	15.00	15.00	15.00	15.00	1800
1999-10-12	15.00	15.06	15.00	15.00	3400
1999-10-13	14.75	14.88	14.63	14.69	7700
1999-10-14	14.81	14.81	14.69	14.75	6200
1999-10-15	14.69	14.88	14.56	14.88	10400
1999-10-18	14.88	14.88	14.56	14.69	1700
1999-10-19	14.63	14.63	14.50	14.56	5700
1999-10-20	14.56	14.56	14.44	14.50	14600
1999-10-21	14.50	14.56	14.38	14.56	3400
1999-10-22	14.56	14.56	14.44	14.44	3200
1999-10-25	14.31	14.44	14.31	14.44	4400
1999-10-26	14.44	14.88	14.44	14.81	21100
1999-10-27	14.81	14.88	14.75	14.88	3700
1999-10-28	14.81	14.81	14.56	14.63	7800
1999-10-29	14.56	14.63	14.44	14.50	22800
1999-11-01	14.56	14.69	14.50	14.69	23500
1999-11-02	14.56	14.63	14.56	14.63	10100
1999-11-03	14.63	14.63	14.56	14.56	15000
1999-11-04	14.63	14.63	14.50	14.56	7400
1999-11-05	14.63	14.63	14.50	14.50	12500
1999-11-08	14.56	14.63	14.50	14.63	2100
1999-11-09	14.56	14.63	14.38	14.50	10100
1999-11-10	14.25	14.38	14.25	14.38	8500
1999-11-11	14.38	14.38	14.25	14.25	6600
1999-11-12	14.13	14.44	14.13	14.38	15300
1999-11-15	14.44	14.50	14.44	14.44	11800
1999-11-16	14.38	14.50	14.31	14.44	8200
1999-11-17	14.44	14.50	14.38	14.44	8400
1999-11-18	14.31	14.44	14.25	14.44	8000
1999-11-19	14.38	14.38	14.25	14.31	7900
1999-11-22	14.19	14.69	14.19	14.63	22500
1999-11-23	14.63	14.63	14.56	14.63	10100
1999-11-24	14.50	14.50	14.38	14.38	5500
1999-11-26	14.50	14.56	14.38	14.50	5000
1999-11-29	14.63	14.63	14.50	14.63	15100
1999-11-30	14.63	14.63	14.50	14.50	33900
1999-12-01	14.63	14.69	14.56	14.69	7600
1999-12-02	14.56	14.75	14.56	14.56	7700
1999-12-03	14.56	14.69	14.44	14.63	18500
1999-12-06	14.63	14.63	14.50	14.56	9900
1999-12-07	14.56	14.63	14.50	14.56	20000
1999-12-08	14.63	14.69	14.56	14.56	13000
1999-12-09	14.63	14.69	14.56	14.63	7800
1999-12-10	14.56	14.63	14.50	14.50	22900
1999-12-13	14.38	14.44	14.25	14.38	6600
1999-12-14	14.38	14.50	13.94	14.13	20700
1999-12-15	14.13	14.38	14.06	14.38	15700
1999-12-16	14.25	14.25	14.00	14.00	15700
1999-12-17	14.06	14.13	13.38	13.50	24300
1999-12-20	13.50	13.50	13.44	13.44	16700
1999-12-21	13.31	13.38	13.19	13.31	26100
1999-12-22	13.31	13.31	13.13	13.25	26500
1999-12-23	13.31	13.38	13.13	13.25	21200
1999-12-27	13.13	13.19	13.06	13.19	21000
1999-12-28	13.31	13.31	13.13	13.25	10000
1999-12-29	13.25	13.38	13.13	13.31	4600
1999-12-30	13.38	13.44	13.38	13.38	9500
1999-12-31	13.25	13.44	13.25	13.44	9100
2000-01-03	13.31	13.63	13.25	13.63	24100
2000-01-04	13.69	14.00	13.69	13.88	6300
2000-01-05	13.81	14.06	13.81	14.06	10300
2000-01-06	14.19	14.69	14.19	14.63	36000
2000-01-07	14.69	14.69	14.19	14.50	23600
2000-01-10	14.50	14.50	14.06	14.38	4900
2000-01-11	14.50	14.50	14.00	14.06	24600
2000-01-12	14.00	14.25	13.94	14.13	23200
2000-01-13	13.81	14.19	13.81	14.19	7400
2000-01-14	14.06	14.06	13.88	14.00	6400
2000-01-18	14.06	14.13	13.75	14.00	9700
2000-01-19	14.00	14.00	13.75	13.75	14200
2000-01-20	13.94	14.25	13.88	14.13	11300
2000-01-21	14.00	14.25	14.00	14.25	16500
2000-01-24	14.25	14.25	14.13	14.25	26300
2000-01-25	14.19	14.25	14.19	14.25	14800
2000-01-26	14.31	14.50	14.25	14.25	12200
2000-01-27	14.25	14.25	14.13	14.25	6800
2000-01-28	14.31	14.31	14.13	14.13	4000
2000-01-31	14.13	14.25	14.06	14.25	11800
2000-02-01	14.38	14.50	14.31	14.31	7200
2000-02-02	14.44	14.50	14.31	14.38	7700
2000-02-03	14.31	14.44	14.25	14.38	11000
2000-02-04	14.44	14.75	14.38	14.63	19100
2000-02-07	14.63	14.81	14.63	14.63	6700
2000-02-08	14.69	14.88	14.63	14.69	13900
2000-02-09	14.75	14.81	14.69	14.81	8000
2000-02-10	14.81	14.81	14.50	14.81	16600
2000-02-11	14.81	14.81	14.44	14.69	18000
2000-02-14	14.69	15.13	14.69	15.00	38300
2000-02-15	14.88	15.13	14.88	15.13	20600
2000-02-16	15.13	15.25	15.00	15.00	7300
2000-02-17	14.88	14.88	14.56	14.63	5400
2000-02-18	14.56	14.56	14.25	14.31	18500
2000-02-22	14.31	14.38	14.13	14.19	8200
2000-02-23	14.06	14.13	14.06	14.13	11300
2000-02-24	14.19	14.25	14.06	14.06	6400
2000-02-25	14.13	14.31	14.13	14.31	8600
2000-02-28	14.25	14.38	13.94	14.19	9100
2000-02-29	14.25	14.50	14.19	14.44	7700
2000-03-01	14.56	15.00	14.56	15.00	12900
2000-03-02	15.00	15.00	14.88	15.00	7600
2000-03-03	15.00	15.19	15.00	15.06	4000
2000-03-06	14.94	14.94	14.81	14.94	5400
2000-03-07	14.81	15.00	14.75	14.75	7700
2000-03-08	14.88	15.00	14.81	15.00	13700
2000-03-09	14.88	14.94	14.81	14.88	9500
2000-03-10	15.00	15.13	14.81	14.88	23400
2000-03-13	14.75	14.75	14.38	14.75	5700
2000-03-14	14.75	14.75	14.63	14.63	5300
2000-03-15	14.69	14.69	14.25	14.25	14300
2000-03-16	14.13	14.25	14.13	14.13	31000
2000-03-17	14.25	14.50	14.13	14.31	12500
2000-03-20	14.38	14.69	14.38	14.38	9400
2000-03-21	14.50	14.69	14.50	14.69	6300
2000-03-22	14.75	14.75	14.56	14.63	5900
2000-03-23	14.69	14.69	14.56	14.69	2800
2000-03-24	14.63	14.69	14.50	14.56	7600
2000-03-27	14.44	14.75	14.44	14.75	17600
2000-03-28	14.69	14.81	13.94	13.94	25500
2000-03-29	14.19	14.31	14.00	14.19	26300
2000-03-30	14.25	14.56	13.88	14.00	62700
2000-03-31	13.81	14.13	11.50	11.81	214100
2000-04-03	12.19	14.00	12.19	14.00	53500
2000-04-04	13.94	13.94	13.63	13.81	14200
2000-04-05	13.75	13.81	13.69	13.75	3200
2000-04-06	13.88	14.13	13.88	13.88	20900
2000-04-07	13.88	14.25	13.81	14.13	15300
2000-04-10	14.19	14.25	14.06	14.19	10000
2000-04-11	14.19	14.19	14.13	14.19	2700
2000-04-12	14.19	14.31	14.13	14.25	11300
2000-04-13	14.00	14.19	14.00	14.13	7500
2000-04-14	14.13	14.38	13.94	14.25	40800
2000-04-17	14.25	14.31	14.13	14.13	9100
2000-04-18	14.25	14.25	14.06	14.13	6800
2000-04-19	14.13	14.13	14.00	14.00	22900
2000-04-20	14.06	14.50	14.00	14.38	19500
2000-04-24	14.44	14.44	14.31	14.44	7400
2000-04-25	14.50	14.63	14.50	14.56	7000
2000-04-26	14.56	14.88	14.56	14.88	12600
2000-04-27	14.88	14.88	14.56	14.56	13100
2000-04-28	14.56	14.75	14.56	14.69	4900
2000-05-01	14.81	15.00	14.75	14.94	30900
2000-05-02	14.81	15.00	14.81	14.88	2400
2000-05-03	14.88	15.19	14.88	15.19	14100
2000-05-04	15.13	15.19	14.75	14.88	13300
2000-05-05	14.88	15.00	14.88	14.88	27700
2000-05-08	14.81	14.94	14.75	14.81	3700
2000-05-09	14.75	14.94	14.75	14.94	15000
2000-05-10	14.94	15.00	14.88	14.88	18600
2000-05-11	14.75	15.25	14.75	15.25	8100
2000-05-12	15.13	15.19	15.06	15.06	6900
2000-05-15	15.06	15.19	15.00	15.06	3500
2000-05-16	15.06	15.13	15.06	15.13	4700
2000-05-17	15.06	15.06	15.06	15.06	5000
2000-05-18	15.06	15.25	15.06	15.13	18700
2000-05-19	15.13	15.13	15.06	15.06	4200
2000-05-22	15.19	15.88	15.19	15.75	24900
2000-05-23	15.75	15.94	15.50	15.63	9000
2000-05-24	15.69	15.94	15.56	15.94	13900
2000-05-25	15.94	16.00	15.63	16.00	13200
2000-05-26	15.94	15.94	15.75	15.75	5200
2000-05-30	15.69	16.00	15.69	16.00	10000
2000-05-31	16.00	16.00	15.69	15.81	16200
2000-06-01	15.75	15.81	15.69	15.69	1600
2000-06-02	15.75	15.81	15.75	15.81	3700
2000-06-05	15.75	15.75	15.56	15.56	8000
2000-06-06	15.56	15.88	15.56	15.88	12000
2000-06-07	16.00	16.00	15.88	15.88	12200
2000-06-08	16.00	16.06	15.94	16.06	4400
2000-06-09	15.81	15.94	15.81	15.94	6900
2000-06-12	15.88	16.00	15.81	15.88	7700
2000-06-13	15.56	15.94	15.56	15.94	8000
2000-06-14	15.81	15.88	15.63	15.63	24400
2000-06-15	15.75	15.88	15.63	15.75	4700
2000-06-16	15.75	15.88	15.69	15.75	5700
2000-06-19	15.94	15.94	15.75	15.94	4100
2000-06-20	15.94	15.94	15.88	15.94	12400
2000-06-21	15.88	16.00	15.88	15.94	2100
2000-06-22	15.81	15.94	15.75	15.88	12400
2000-06-23	15.88	15.94	15.75	15.88	3600
2000-06-26	15.94	16.00	15.75	15.75	38000
2000-06-27	15.75	15.88	15.50	15.63	17600
2000-06-28	15.75	15.88	15.50	15.88	8100
2000-06-29	15.75	15.88	15.56	15.88	9900
2000-06-30	16.00	16.06	15.94	16.06	56100
2000-07-03	16.13	16.50	16.13	16.38	11300
2000-07-05	16.25	16.38	15.69	15.88	16100
2000-07-06	15.81	15.94	15.75	15.94	6600
2000-07-07	15.94	16.50	15.81	16.06	24000
2000-07-10	16.25	16.56	16.19	16.44	15500
2000-07-11	16.44	16.50	16.38	16.38	12300
2000-07-12	16.38	16.56	16.38	16.50	26700
2000-07-13	16.25	16.50	16.25	16.44	3300
2000-07-14	16.44	16.75	16.38	16.56	15200
2000-07-17	16.63	16.81	16.50	16.63	11600
2000-07-18	16.75	16.75	16.44	16.44	13200
2000-07-19	16.56	16.56	16.38	16.44	8400
2000-07-20	16.44	16.44	16.13	16.31	11600
2000-07-21	16.38	16.38	16.31	16.31	6200
2000-07-24	16.50	16.50	16.25	16.31	6900
2000-07-25	16.44	16.56	16.25	16.25	5500
2000-07-26	16.38	16.63	16.13	16.50	8500
2000-07-27	16.38	16.69	16.31	16.50	4300
2000-07-28	16.56	16.75	16.38	16.56	2400
2000-07-31	16.50	16.50	16.13	16.25	8300
2000-08-01	16.44	16.75	16.44	16.56	6100
2000-08-02	16.69	16.75	16.56	16.56	5300
2000-08-03	16.63	16.75	16.25	16.50	12900
2000-08-04	16.50	16.63	16.50	16.63	6200
2000-08-07	16.75	16.94	16.63	16.63	11300
2000-08-08	16.81	16.81	16.50	16.63	2500
2000-08-09	16.50	16.88	16.50	16.56	6500
2000-08-10	16.63	16.94	16.63	16.94	7000
2000-08-11	16.88	16.88	15.88	16.31	41600
2000-08-14	16.31	16.56	16.25	16.56	14600
2000-08-15	16.50	16.75	16.50	16.75	4800
2000-08-16	16.75	16.88	16.75	16.88	5800
2000-08-17	16.75	16.94	16.75	16.94	4900
2000-08-18	16.94	17.00	16.94	17.00	5800
2000-08-21	17.00	17.00	16.75	16.75	10800
2000-08-22	16.88	16.94	16.75	16.75	4400
2000-08-23	16.81	17.00	16.81	16.94	18500
2000-08-24	17.00	17.00	16.88	17.00	5800
2000-08-25	17.13	17.13	16.88	16.88	7200
2000-08-28	16.81	17.13	16.81	17.00	5500
2000-08-29	17.06	17.13	16.88	17.13	9000
2000-08-30	17.19	17.44	17.19	17.38	7500
2000-08-31	17.44	17.44	16.88	17.00	12000
2000-09-01	17.25	17.38	16.94	17.25	22700
2000-09-05	17.13	17.19	16.81	17.19	8300
2000-09-06	17.38	17.63	17.38	17.50	11900
2000-09-07	17.50	17.75	17.44	17.75	12100
2000-09-08	17.75	17.75	17.50	17.50	13700
2000-09-11	17.75	18.00	17.69	17.81	7900
2000-09-12	17.94	18.50	17.94	18.25	11100
2000-09-13	18.06	18.69	18.06	18.63	20500
2000-09-14	18.56	18.88	18.50	18.63	25500
2000-09-15	18.69	18.69	18.25	18.31	20200
2000-09-18	18.31	18.56	18.31	18.56	3900
2000-09-19	18.56	18.56	18.31	18.44	14400
2000-09-20	18.44	19.38	18.44	18.94	31700
2000-09-21	18.75	19.00	18.75	18.94	10400
2000-09-22	18.94	19.00	18.81	19.00	9500
2000-09-25	19.00	19.25	19.00	19.19	9600
2000-09-26	19.19	19.25	19.00	19.06	10900
2000-09-27	19.19	19.19	19.00	19.00	26800
2000-09-28	19.00	19.13	18.69	18.88	12300
2000-09-29	18.88	19.00	18.63	18.88	12900
2000-10-02	18.81	19.00	18.69	18.94	13000
2000-10-03	19.00	19.00	18.88	18.88	10500
2000-10-04	18.75	18.94	18.75	18.94	6800
2000-10-05	18.81	18.81	18.38	18.44	23300
2000-10-06	18.56	18.75	18.50	18.75	3800
2000-10-09	18.56	18.75	18.56	18.69	9400
2000-10-10	18.75	18.88	18.50	18.88	9500
2000-10-11	18.75	18.75	18.69	18.75	7000
2000-10-12	18.63	18.88	18.63	18.81	10800
2000-10-13	18.75	18.94	18.75	18.88	17400
2000-10-16	18.81	18.88	18.75	18.88	2600
2000-10-17	18.75	18.75	18.38	18.63	9900
2000-10-18	18.56	18.75	18.50	18.50	5900
2000-10-19	18.25	18.25	18.06	18.06	23400
2000-10-20	18.00	18.00	17.50	17.50	10300
2000-10-23	17.38	17.38	17.00	17.13	20700
2000-10-24	17.00	17.06	16.75	17.06	35900
2000-10-25	17.06	17.06	17.00	17.00	9500
2000-10-26	17.19	17.19	17.06	17.06	2000
2000-10-27	17.06	17.19	17.06	17.13	11000
2000-10-30	17.06	17.19	17.00	17.19	3100
2000-10-31	17.25	17.38	17.13	17.38	9300
2000-11-01	17.44	17.44	17.19	17.31	3800
2000-11-02	17.13	17.50	17.13	17.38	4000
2000-11-03	17.38	17.94	17.38	17.94	6500
2000-11-06	18.06	18.50	18.06	18.50	8500
2000-11-07	18.50	18.50	18.00	18.00	18500
2000-11-08	18.13	18.50	18.00	18.44	5400
2000-11-09	18.31	18.38	18.25	18.25	6500
2000-11-10	18.13	18.44	18.13	18.25	34200
2000-11-13	18.00	18.25	17.75	18.00	21400
2000-11-14	17.81	18.13	17.81	18.13	3800
2000-11-15	18.13	18.13	17.63	17.63	6300
2000-11-16	17.56	18.19	17.56	17.94	13200
2000-11-17	18.00	18.19	17.56	17.63	5400
2000-11-20	17.69	17.69	17.44	17.50	4200
2000-11-21	17.63	18.00	17.63	17.94	8500
2000-11-22	18.19	18.25	18.06	18.13	9100
2000-11-24	18.19	18.31	18.00	18.31	3300
2000-11-27	18.00	18.13	17.63	18.00	10200
2000-11-28	18.13	18.13	17.88	18.06	3800
2000-11-29	18.00	18.19	17.94	17.94	8600
2000-11-30	18.00	18.31	17.94	18.31	10400
2000-12-01	18.00	18.00	17.88	17.94	3200
2000-12-04	17.81	18.50	17.81	18.31	14200
2000-12-05	18.44	18.50	18.06	18.19	18400
2000-12-06	18.31	19.00	18.31	18.88	18600
2000-12-07	18.88	18.88	18.63	18.63	6800
2000-12-08	18.81	18.88	18.56	18.69	9900
2000-12-11	18.63	19.00	18.63	18.94	13600
2000-12-12	18.81	18.94	18.63	18.88	13700
2000-12-13	18.81	18.81	18.44	18.44	5800
2000-12-14	18.50	18.50	18.25	18.31	5800
2000-12-15	18.31	18.31	18.00	18.06	14700
2000-12-18	17.94	18.00	17.75	18.00	22600
2000-12-19	18.00	18.19	18.00	18.19	6400
2000-12-20	18.06	18.25	18.00	18.00	7000
2000-12-21	18.13	18.38	18.00	18.31	13800
2000-12-22	18.31	18.38	18.00	18.38	19100
2000-12-26	18.38	18.63	18.25	18.63	19500
2000-12-27	18.50	18.50	18.19	18.50	11700
2000-12-28	18.38	18.63	18.19	18.63	4900
2000-12-29	18.50	18.69	18.38	18.69	7800
2001-01-02	18.69	18.94	18.50	18.88	15300
2001-01-03	19.00	19.06	18.75	19.06	9800
2001-01-04	18.94	19.06	18.88	19.00	5400
2001-01-05	19.00	19.38	19.00	19.19	15600
2001-01-08	19.31	19.44	19.25	19.38	6700
2001-01-09	19.44	19.50	19.13	19.38	7200
2001-01-10	19.31	19.50	19.13	19.44	17700
2001-01-11	19.50	19.56	18.88	18.94	36500
2001-01-12	19.00	19.44	18.88	19.38	22400
2001-01-16	19.38	19.38	19.00	19.13	15600
2001-01-17	19.19	19.19	19.13	19.19	6100
2001-01-18	19.25	19.25	18.63	18.75	33000
2001-01-19	18.75	18.75	18.69	18.75	4800
2001-01-22	18.75	19.44	18.75	18.81	25300
2001-01-23	19.00	19.31	19.00	19.06	6700
2001-01-24	19.13	19.31	18.94	19.00	10300
2001-01-25	19.06	19.25	19.06	19.25	3600
2001-01-26	19.13	19.50	19.13	19.31	14600
2001-01-29	19.13	19.32	19.13	19.31	7900
2001-01-30	19.38	19.38	19.25	19.28	8100
2001-01-31	19.45	19.68	19.45	19.59	13500
2001-02-01	19.71	19.71	19.55	19.60	5800
2001-02-02	19.65	19.75	19.65	19.75	5300
2001-02-05	19.50	19.91	19.50	19.91	12600
2001-02-06	19.99	20.00	19.75	19.90	11900
2001-02-07	19.94	19.99	19.80	19.95	20900
2001-02-08	20.00	20.12	20.00	20.01	9800
2001-02-09	20.01	20.35	20.01	20.17	10000
2001-02-12	20.40	20.90	20.40	20.82	23400
2001-02-13	20.50	20.53	20.11	20.11	13500
2001-02-14	20.15	20.15	19.45	19.75	16600
2001-02-15	19.75	20.20	19.75	20.00	10700
2001-02-16	19.80	19.90	19.65	19.90	3200
2001-02-20	19.98	20.15	19.98	20.03	23400
2001-02-21	20.25	20.25	19.97	20.05	7400
2001-02-22	20.05	20.15	19.80	19.85	19200
2001-02-23	19.65	20.35	19.65	20.25	14200
2001-02-26	20.40	20.48	20.18	20.19	7900
2001-02-27	20.20	20.52	20.20	20.52	9200
2001-02-28	20.65	20.65	20.50	20.60	26800
2001-03-01	20.70	20.85	20.55	20.70	13900
2001-03-02	20.95	21.00	20.50	20.77	28100
2001-03-05	20.80	20.94	20.51	20.60	23800
2001-03-06	20.67	21.00	20.67	21.00	17300
2001-03-07	21.00	21.00	20.55	20.95	21000
2001-03-08	20.89	21.50	20.76	21.31	35800
2001-03-09	21.50	21.60	21.40	21.56	15400
2001-03-12	21.80	22.30	21.80	21.95	42200
2001-03-13	21.95	22.75	21.50	21.95	40000
2001-03-14	22.05	22.05	21.65	21.95	16400
2001-03-15	22.00	22.50	21.80	21.95	25000
2001-03-16	21.75	21.85	21.40	21.40	13600
2001-03-19	21.47	21.49	21.00	21.25	20800
2001-03-20	21.00	21.24	21.00	21.05	14900
2001-03-21	21.02	21.02	19.50	19.60	40700
2001-03-22	19.59	19.60	17.65	18.49	83200
2001-03-23	18.50	19.40	18.50	19.40	24600
2001-03-26	20.00	21.10	20.00	20.85	82800
2001-03-27	20.77	21.25	20.77	21.00	33300
2001-03-28	21.00	21.15	20.75	21.15	13700
2001-03-29	21.30	21.50	21.00	21.29	46000
2001-03-30	21.39	21.50	21.15	21.40	20500
2001-04-02	21.80	21.85	21.25	21.25	32000
2001-04-03	21.30	21.30	20.65	20.70	24200
2001-04-04	20.79	21.40	20.61	21.40	45600
2001-04-05	21.50	22.75	21.50	22.55	60400
2001-04-06	22.45	22.73	22.25	22.63	18600
2001-04-09	22.55	24.30	22.55	24.01	44500
2001-04-10	24.00	25.09	23.70	24.80	76800
2001-04-11	23.75	23.90	23.40	23.41	69100
2001-04-12	23.41	23.85	23.20	23.80	23600
2001-04-16	23.72	24.25	23.70	24.04	25400
2001-04-17	24.10	24.32	23.96	24.15	46900
2001-04-18	24.30	24.34	23.85	24.12	57200
2001-04-19	24.00	24.08	23.60	23.79	46400
2001-04-20	23.90	23.95	23.62	23.85	25500
2001-04-23	23.86	24.30	23.50	24.25	36900
2001-04-24	24.35	24.60	24.20	24.50	41600
2001-04-25	24.65	25.25	24.51	25.11	43300
2001-04-26	25.33	25.33	24.90	24.90	46000
2001-04-27	25.00	25.50	24.87	25.35	37400
2001-04-30	25.45	25.95	25.38	25.65	32200
2001-05-01	25.55	26.17	25.00	25.20	79900
2001-05-02	25.25	25.31	25.00	25.01	26100
2001-05-03	25.05	25.10	24.52	24.59	29600
2001-05-04	24.49	24.49	23.85	23.90	44100
2001-05-07	24.00	25.16	23.90	25.09	31600
2001-05-08	25.09	25.20	24.95	24.97	19800
2001-05-09	24.98	25.17	24.88	25.07	14100
2001-05-10	25.08	25.58	25.06	25.20	24200
2001-05-11	25.00	25.00	24.55	24.76	18800
2001-05-14	24.80	26.25	24.77	26.17	29800
2001-05-15	26.17	26.21	25.82	26.15	24800
2001-05-16	26.00	26.00	25.60	25.75	9100
2001-05-17	25.70	25.78	25.01	25.04	19100
2001-05-18	24.95	25.29	24.94	25.25	21400
2001-05-21	25.30	25.90	25.15	25.63	22300
2001-05-22	25.57	26.20	25.50	25.90	17000
2001-05-23	25.95	26.06	25.42	25.75	24600
2001-05-24	25.70	26.55	25.70	26.23	25300
2001-05-25	26.24	26.25	25.95	26.05	20600
2001-05-29	26.00	26.32	26.00	26.10	27700
2001-05-30	26.26	26.71	26.13	26.17	36600
2001-05-31	26.18	26.36	26.11	26.28	22500
2001-06-01	26.29	26.90	26.20	26.86	22300
2001-06-04	26.86	26.98	26.38	26.39	24300
2001-06-05	26.39	26.95	26.39	26.51	27100
2001-06-06	26.76	26.82	26.50	26.50	38500
2001-06-07	26.55	26.65	26.27	26.64	23300
2001-06-08	26.64	26.85	26.64	26.70	12800
2001-06-11	26.75	26.93	26.74	26.79	27600
2001-06-12	26.85	26.90	26.61	26.83	21700
2001-06-13	26.50	26.60	26.33	26.50	17900
2001-06-14	26.45	26.45	25.84	25.97	12700
2001-06-15	25.72	25.72	22.50	23.14	129800
2001-06-18	23.00	23.00	21.90	22.45	73800
2001-06-19	22.46	24.00	22.45	23.95	47800
2001-06-20	24.00	24.05	23.45	23.57	10800
2001-06-21	23.47	23.50	22.48	22.59	35200
2001-06-22	22.45	22.47	20.50	20.99	106000
2001-06-25	21.00	21.55	20.67	20.67	53200
2001-06-26	20.79	20.79	19.80	20.40	85300
2001-06-27	20.65	20.75	20.35	20.37	20900
2001-06-28	20.27	21.00	20.25	20.94	44800
2001-06-29	20.94	21.10	20.90	21.10	14300
2001-07-02	21.10	22.16	20.96	22.15	25500
2001-07-03	22.15	22.40	22.10	22.40	15100
2001-07-05	22.65	23.12	22.62	23.00	30400
2001-07-06	23.00	23.70	23.00	23.20	23000
2001-07-09	23.25	24.30	23.25	24.11	35200
2001-07-10	24.13	24.20	23.92	24.06	35600
2001-07-11	24.16	24.25	23.78	23.89	40100
2001-07-12	23.55	23.56	22.15	22.25	53100
2001-07-13	22.25	22.60	22.13	22.20	26100
2001-07-16	22.25	22.25	21.95	21.95	24700
2001-07-17	21.95	21.95	21.50	21.51	14400
2001-07-18	21.61	21.64	21.52	21.60	16500
2001-07-19	21.65	21.65	21.20	21.20	12100
2001-07-20	21.25	21.25	21.00	21.19	15200
2001-07-23	21.12	21.48	21.06	21.36	18000
2001-07-24	21.30	21.80	21.30	21.69	15000
2001-07-25	21.80	22.50	21.80	22.10	21900
2001-07-26	22.20	22.40	22.00	22.00	22800
2001-07-27	22.10	22.25	22.08	22.20	10200
2001-07-30	22.30	23.30	22.30	22.30	20400
2001-07-31	22.50	22.59	22.00	22.07	19900
2001-08-01	22.15	22.35	21.94	22.30	35800
2001-08-02	22.40	22.94	22.40	22.90	11400
2001-08-03	22.70	23.30	22.60	23.00	17300
2001-08-06	23.15	23.66	23.12	23.55	20400
2001-08-07	23.75	24.56	23.75	24.50	50600
2001-08-08	24.50	24.60	24.30	24.55	30000
2001-08-09	24.75	25.35	24.65	25.35	48100
2001-08-10	25.55	25.55	24.82	25.00	45400
2001-08-13	24.60	24.75	24.00	24.01	37300
2001-08-14	24.07	24.49	24.00	24.49	13800
2001-08-15	24.38	24.80	24.38	24.71	12100
2001-08-16	24.66	24.99	24.65	24.86	25900
2001-08-17	24.79	24.95	24.72	24.75	9500
2001-08-20	24.85	24.95	24.65	24.85	8300
2001-08-21	24.98	25.30	24.75	24.76	16400
2001-08-22	24.90	25.45	24.90	25.00	13700
2001-08-23	25.10	25.10	24.80	24.85	7600
2001-08-24	24.85	25.25	24.80	25.05	16900
2001-08-27	25.06	25.06	24.30	24.30	22700
2001-08-28	24.50	24.50	23.90	23.90	29300
2001-08-29	24.00	24.15	23.78	23.93	25800
2001-08-30	24.15	24.34	23.35	23.35	33900
2001-08-31	23.40	23.40	22.40	22.75	59700
2001-09-04	22.30	23.20	22.30	23.20	52300
2001-09-05	23.35	23.75	23.24	23.75	26800
2001-09-06	23.75	23.75	23.70	23.72	16400
2001-09-07	23.62	23.95	23.35	23.84	35700
2001-09-10	23.75	24.02	23.60	23.72	42800
2001-09-17	23.90	24.55	23.82	24.55	40500
2001-09-18	24.75	25.50	24.58	25.00	68600
2001-09-19	24.80	24.80	23.25	23.39	55900
2001-09-20	23.24	23.35	22.70	22.70	28000
2001-09-21	22.45	22.45	20.15	21.30	91800
2001-09-24	21.55	22.25	21.55	22.00	40300
2001-09-25	22.00	22.00	21.34	21.35	34200
2001-09-26	21.33	21.33	19.90	20.01	37900
2001-09-27	19.95	19.95	19.40	19.80	57000
2001-09-28	19.75	20.60	19.75	20.60	46300
2001-10-01	20.83	21.10	20.40	21.10	30800
2001-10-02	21.33	21.99	21.33	21.95	29000
2001-10-03	22.28	22.30	21.90	21.93	47900
2001-10-04	21.85	21.92	20.65	20.85	71300
2001-10-05	20.83	20.99	20.60	20.95	21900
2001-10-08	20.98	21.40	20.98	21.26	37000
2001-10-09	21.40	21.72	21.35	21.50	26300
2001-10-10	21.65	21.90	21.61	21.65	19700
2001-10-11	21.70	22.00	21.55	21.81	38200
2001-10-12	21.95	21.95	21.60	21.84	6800
2001-10-15	21.80	21.99	21.69	21.90	12700
2001-10-16	21.82	22.20	21.72	22.00	18400
2001-10-17	22.00	22.45	22.00	22.30	17900
2001-10-18	22.30	22.55	22.00	22.25	16800
2001-10-19	22.23	22.40	22.06	22.31	12100
2001-10-22	22.33	22.41	22.25	22.32	10200
2001-10-23	22.35	22.65	22.30	22.30	7700
2001-10-24	22.46	22.46	22.07	22.15	11300
2001-10-25	22.00	22.20	21.70	22.20	11300
2001-10-26	22.21	22.33	22.00	22.33	15400
2001-10-29	22.45	22.47	22.22	22.29	5500
2001-10-30	22.29	22.29	21.85	22.00	38500
2001-10-31	22.05	22.25	22.05	22.18	10300
2001-11-01	22.12	22.12	21.97	22.08	19600
2001-11-02	22.00	22.10	21.97	22.06	18700
2001-11-05	22.06	22.06	21.75	21.85	15800
2001-11-06	21.85	21.85	21.55	21.80	22500
2001-11-07	21.60	22.00	21.60	22.00	17500
2001-11-08	22.00	22.34	21.95	22.33	21500
2001-11-09	22.57	22.60	22.15	22.45	41200
2001-11-12	22.49	22.49	22.20	22.31	11900
2001-11-13	22.32	22.43	22.20	22.43	23900
2001-11-14	22.49	22.66	22.30	22.30	12200
2001-11-15	22.05	22.23	21.44	21.47	31800
2001-11-16	21.29	21.29	19.60	20.13	62400
2001-11-19	19.25	19.32	19.01	19.26	74400
2001-11-20	19.16	19.60	18.85	19.55	61200
2001-11-21	19.75	20.02	19.55	20.02	34000
2001-11-23	20.15	20.44	20.00	20.43	14400
2001-11-26	20.53	21.09	20.43	21.09	20200
2001-11-27	21.15	21.70	21.15	21.70	32200
2001-11-28	21.66	22.00	21.66	21.81	20800
2001-11-29	21.91	22.35	21.91	22.02	27800
2001-11-30	22.02	22.30	22.02	22.28	12900
2001-12-03	22.19	22.27	22.15	22.27	21600
2001-12-04	22.27	22.35	22.00	22.34	15600
2001-12-05	22.31	22.40	21.70	21.81	31400
2001-12-06	21.80	22.00	21.55	21.60	22400
2001-12-07	21.55	21.55	21.33	21.51	14800
2001-12-10	21.41	22.10	21.00	21.00	32900
2001-12-11	20.90	21.00	20.70	20.98	32500
2001-12-12	20.99	21.00	20.90	20.90	15100
2001-12-13	20.65	20.65	20.40	20.43	15900
2001-12-14	20.38	20.43	20.01	20.03	24600
2001-12-17	20.00	20.50	19.90	20.36	41000
2001-12-18	20.36	20.92	20.32	20.92	25200
2001-12-19	20.70	20.90	20.70	20.88	13400
2001-12-20	20.88	20.88	20.55	20.55	25800
2001-12-21	20.49	20.75	20.42	20.75	12400
2001-12-24	20.75	20.75	20.69	20.73	17400
2001-12-26	20.67	20.93	20.67	20.93	11600
2001-12-27	20.98	21.10	20.83	21.10	93600
2001-12-28	21.15	21.63	21.15	21.63	14500
2001-12-31	21.88	22.00	21.76	21.81	18100
2002-01-02	21.95	22.00	21.67	21.70	21800
2002-01-03	21.76	22.28	21.68	22.28	32700
2002-01-04	22.40	23.02	22.37	22.96	29600
2002-01-07	22.96	22.96	21.10	21.60	221500
2002-01-08	21.56	22.29	21.56	22.00	46600
2002-01-09	21.91	22.37	21.90	22.36	20900
2002-01-10	22.42	22.70	22.40	22.40	34000
2002-01-11	22.02	22.02	21.72	21.80	25500
2002-01-14	21.80	21.80	21.65	21.75	12600
2002-01-15	21.95	22.00	21.84	21.85	15200
2002-01-16	21.75	21.88	21.64	21.76	16000
2002-01-17	21.70	21.75	21.70	21.72	7700
2002-01-18	21.76	22.05	21.68	21.95	19700
2002-01-22	22.05	22.68	22.05	22.37	34200
2002-01-23	22.30	22.40	22.15	22.34	18200
2002-01-24	22.59	22.65	22.50	22.60	22800
2002-01-25	22.85	22.85	22.56	22.61	13000
2002-01-28	22.61	22.61	22.41	22.51	13500
2002-01-29	22.44	22.44	21.75	21.95	36400
2002-01-30	22.00	22.20	21.91	21.92	11300
2002-01-31	21.95	22.00	21.70	21.79	36600
2002-02-01	21.89	22.03	21.89	22.00	17800
2002-02-04	22.00	22.00	21.80	21.85	11500
2002-02-05	21.95	22.05	21.81	21.93	20500
2002-02-06	22.08	22.08	21.75	21.81	20500
2002-02-07	21.81	21.81	21.71	21.76	8300
2002-02-08	21.75	21.75	21.28	21.45	19200
2002-02-11	21.40	21.68	21.32	21.60	8300
2002-02-12	21.60	21.60	21.38	21.38	16700
2002-02-13	21.32	21.63	21.31	21.56	9700
2002-02-14	21.60	21.63	21.45	21.47	9300
2002-02-15	21.50	21.64	21.30	21.43	16800
2002-02-19	21.45	21.82	21.41	21.76	12000
2002-02-20	21.79	22.10	21.79	22.05	8100
2002-02-21	22.10	22.12	21.96	22.12	5000
2002-02-22	22.09	22.66	22.09	22.54	24000
2002-02-25	22.30	22.49	22.25	22.42	22600
2002-02-26	22.47	22.47	22.15	22.25	10800
2002-02-27	22.25	22.32	22.15	22.15	6600
2002-02-28	22.16	22.49	22.16	22.38	10400
2002-03-01	22.39	22.62	22.34	22.55	16100
2002-03-04	22.49	22.85	22.41	22.84	21400
2002-03-05	22.91	22.95	22.61	22.61	9400
2002-03-06	22.63	22.69	22.11	22.40	24500
2002-03-07	22.40	22.75	22.38	22.70	7300
2002-03-08	22.50	23.00	22.50	22.80	19000
2002-03-11	22.82	22.82	22.15	22.22	45400
2002-03-12	22.38	22.60	22.30	22.48	17900
2002-03-13	22.36	22.53	22.32	22.38	16900
2002-03-14	22.52	22.60	22.51	22.60	18100
2002-03-15	22.65	23.59	22.65	23.40	38700
2002-03-18	23.48	23.48	23.28	23.40	14400
2002-03-19	23.32	23.52	23.30	23.40	12800
2002-03-20	23.20	24.00	23.20	23.75	12100
2002-03-21	23.60	24.05	23.51	24.05	6500
2002-03-22	24.07	24.15	23.95	24.08	7100
2002-03-25	24.04	24.13	23.97	24.05	11100
2002-03-26	24.00	24.15	23.90	23.96	10600
2002-03-27	23.96	24.06	23.70	24.06	31900
2002-03-28	24.08	24.45	24.08	24.45	7400
2002-04-01	24.30	24.69	24.18	24.69	13800
2002-04-02	24.75	25.33	24.75	25.12	23200
2002-04-03	25.15	25.30	24.90	24.96	33500
2002-04-04	25.00	25.18	24.99	25.10	20000
2002-04-05	25.06	25.06	24.50	24.93	23300
2002-04-08	25.08	25.30	24.83	25.11	21300
2002-04-09	25.00	25.20	24.90	25.20	26300
2002-04-10	25.19	25.51	25.19	25.44	29400
2002-04-11	25.30	25.40	25.00	25.06	15600
2002-04-12	25.06	25.15	25.01	25.03	24500
2002-04-15	25.06	25.13	25.00	25.10	29300
2002-04-16	25.06	25.14	25.05	25.12	8300
2002-04-17	25.17	25.29	25.15	25.19	13700
2002-04-18	25.21	25.27	25.12	25.24	8700
2002-04-19	25.26	25.26	25.11	25.25	9000
2002-04-22	25.27	25.28	25.18	25.21	8000
2002-04-23	25.25	25.25	25.06	25.12	12800
2002-04-24	25.14	25.21	24.90	25.12	20100
2002-04-25	25.20	25.29	25.10	25.20	13700
2002-04-26	25.25	25.45	25.18	25.37	13500
2002-04-29	25.47	25.55	25.40	25.45	13500
2002-04-30	25.55	25.81	25.44	25.50	16600
2002-05-01	25.67	25.96	25.67	25.93	10800
2002-05-02	25.85	26.00	25.85	26.00	11200
2002-05-03	26.00	26.14	25.82	25.82	33400
2002-05-06	25.77	25.77	24.75	24.81	40400
2002-05-07	24.88	25.00	24.54	24.63	17900
2002-05-08	24.73	25.45	24.73	25.14	48000
2002-05-09	24.94	24.98	24.80	24.82	10700
2002-05-10	24.75	24.87	24.68	24.80	9500
2002-05-13	24.50	24.50	23.90	24.10	34200
2002-05-14	24.02	24.14	23.27	23.30	34200
2002-05-15	23.20	23.24	22.65	23.07	47200
2002-05-16	23.05	23.27	22.89	23.25	24700
2002-05-17	23.20	23.34	22.75	23.07	11600
2002-05-20	23.20	23.20	22.52	22.74	14700
2002-05-21	22.64	22.90	22.61	22.84	11600
2002-05-22	22.84	23.30	22.84	23.14	24300
2002-05-23	23.10	23.20	22.83	23.15	12000
2002-05-24	23.20	23.25	22.62	22.65	13100
2002-05-28	22.65	22.65	22.20	22.25	23800
2002-05-29	22.16	22.21	21.69	22.18	33600
2002-05-30	22.18	22.24	21.00	21.23	24000
2002-05-31	21.20	21.71	21.16	21.48	21500
2002-06-03	21.35	21.35	20.35	20.75	38400
2002-06-04	20.60	21.09	20.46	20.92	31000
2002-06-05	20.91	21.12	20.72	20.80	24400
2002-06-06	20.60	20.74	20.50	20.55	25300
2002-06-07	20.51	20.85	20.48	20.85	13200
2002-06-10	21.00	21.23	20.78	21.02	21500
2002-06-11	21.02	21.81	21.01	21.69	40700
2002-06-12	21.75	22.20	21.75	22.15	33100
2002-06-13	22.09	22.24	22.01	22.03	18700
2002-06-14	22.05	22.16	22.00	22.15	15000
2002-06-17	22.10	22.12	22.00	22.02	14900
2002-06-18	22.05	22.15	22.00	22.01	13000
2002-06-19	22.00	22.11	21.94	21.96	14700
2002-06-20	21.97	22.24	21.88	21.92	11500
2002-06-21	22.00	22.10	21.80	21.80	6800
2002-06-24	21.75	22.25	21.72	22.11	30100
2002-06-25	22.21	22.43	22.16	22.38	12100
2002-06-26	22.33	22.90	22.31	22.90	16200
2002-06-27	22.80	23.00	22.70	22.70	11800
2002-06-28	22.80	22.87	22.73	22.76	10100
2002-07-01	22.86	23.64	22.85	23.39	21900
2002-07-02	23.45	23.47	22.75	22.90	12400
2002-07-03	22.96	23.05	22.48	22.48	25000
2002-07-05	22.45	22.45	22.08	22.08	5500
2002-07-08	22.18	22.18	21.18	21.44	27200
2002-07-09	21.44	21.44	21.06	21.14	15100
2002-07-10	21.15	21.15	20.70	20.71	11800
2002-07-11	20.61	20.61	19.79	19.98	56000
2002-07-12	20.00	20.14	19.90	19.90	19600
2002-07-15	19.77	19.83	18.96	19.36	37700
2002-07-16	19.26	19.68	19.00	19.43	27000
2002-07-17	19.45	19.50	18.90	18.98	22200
2002-07-18	19.08	19.08	18.55	18.67	32400
2002-07-19	18.75	18.75	17.75	17.80	32800
2002-07-22	17.70	17.70	15.90	16.20	85600
2002-07-23	16.20	16.40	15.30	15.31	73200
2002-07-24	15.10	16.05	15.00	16.00	62200
2002-07-25	16.15	17.30	16.15	17.05	23900
2002-07-26	17.10	18.98	17.10	18.80	39200
2002-07-29	18.95	19.56	18.95	19.20	35500
2002-07-30	19.30	19.60	19.25	19.41	18600
2002-07-31	19.48	19.63	19.38	19.62	4800
2002-08-01	19.50	19.50	19.15	19.15	11200
2002-08-02	19.20	19.25	18.50	18.60	18600
2002-08-05	18.55	18.55	18.35	18.35	11800
2002-08-06	18.35	19.70	18.35	19.52	37000
2002-08-07	19.72	19.74	19.20	19.44	37300
2002-08-08	19.54	20.00	19.54	19.95	11100
2002-08-09	20.00	20.89	20.00	20.79	24400
2002-08-12	20.85	21.20	20.83	21.04	31800
2002-08-13	20.98	21.25	20.65	20.65	23000
2002-08-14	20.67	20.68	20.51	20.55	6800
2002-08-15	21.05	21.05	20.65	20.69	14600
2002-08-16	20.75	20.94	20.25	20.44	22500
2002-08-19	20.29	21.10	20.26	21.10	19000
2002-08-20	21.20	21.42	20.81	21.40	23800
2002-08-21	21.60	21.95	21.56	21.85	15700
2002-08-22	21.85	22.50	21.85	22.28	27300
2002-08-23	22.26	22.29	21.64	21.65	17900
2002-08-26	21.71	21.93	21.66	21.75	14800
2002-08-27	21.76	22.00	21.69	22.00	16000
2002-08-28	21.96	22.20	21.95	22.03	9100
2002-08-29	22.06	23.00	22.01	22.71	71800
2002-08-30	22.71	23.00	22.55	23.00	21400
2002-09-03	23.00	23.00	22.60	22.61	24200
2002-09-04	22.76	23.35	22.65	23.30	17700
2002-09-05	23.31	23.61	23.30	23.61	14700
2002-09-06	23.51	24.30	23.50	24.00	35400
2002-09-09	24.10	24.40	23.88	23.91	14000
2002-09-10	24.00	24.21	23.81	24.21	23300
2002-09-11	23.96	24.16	23.94	24.10	16300
2002-09-12	24.09	24.14	23.85	23.95	16900
2002-09-13	23.85	24.15	23.76	24.15	13200
2002-09-16	24.13	24.20	24.05	24.11	15700
2002-09-17	24.08	24.15	23.95	24.06	36400
2002-09-18	24.02	24.23	24.02	24.16	4900
2002-09-19	24.09	24.24	24.09	24.24	7900
2002-09-20	24.22	24.26	24.05	24.05	12700
2002-09-23	24.15	24.45	24.03	24.25	20600
2002-09-24	24.26	24.35	24.10	24.31	10900
2002-09-25	24.33	24.43	24.07	24.36	28400
2002-09-26	24.36	24.44	24.12	24.29	11600
2002-09-27	24.35	24.53	24.31	24.37	15600
2002-09-30	24.54	25.05	24.33	25.05	35300
2002-10-01	25.10	25.25	25.05	25.13	26800
2002-10-02	25.12	25.40	25.10	25.15	14300
2002-10-03	25.18	25.18	23.42	23.51	54300
2002-10-04	22.10	22.35	21.50	22.33	97200
2002-10-07	22.30	22.55	22.25	22.29	12600
2002-10-08	22.25	22.30	21.71	21.80	28200
2002-10-09	21.95	21.95	21.61	21.72	15500
2002-10-10	21.70	22.30	21.63	22.09	22900
2002-10-11	22.15	22.15	21.95	22.00	14200
2002-10-14	22.02	22.35	21.98	22.30	9900
2002-10-15	22.40	22.80	22.40	22.66	13800
2002-10-16	22.68	22.68	22.16	22.20	15400
2002-10-17	22.32	22.75	22.30	22.75	10400
2002-10-18	22.88	22.89	22.64	22.65	17200
2002-10-21	22.57	22.90	22.57	22.59	17600
2002-10-22	22.61	22.69	22.58	22.60	6800
2002-10-23	22.58	22.72	22.58	22.59	12300
2002-10-24	22.65	22.70	22.57	22.57	13500
2002-10-25	22.61	22.61	22.30	22.36	15200
2002-10-28	22.51	22.63	22.30	22.35	13400
2002-10-29	22.45	22.50	22.40	22.46	3300
2002-10-30	22.56	22.74	22.49	22.49	11200
2002-10-31	22.55	22.95	22.55	22.95	13200
2002-11-01	22.90	22.90	22.75	22.80	11000
2002-11-04	22.95	23.22	22.92	22.99	8700
2002-11-05	23.02	23.09	22.90	23.05	8800
2002-11-06	22.98	22.98	22.40	22.51	8800
2002-11-07	22.52	22.88	22.51	22.88	12800
2002-11-08	22.92	23.35	22.85	23.35	4900
2002-11-11	23.40	23.45	23.35	23.35	4500
2002-11-12	23.45	23.49	23.39	23.49	3000
2002-11-13	23.34	23.49	23.34	23.49	2200
2002-11-14	23.50	23.75	23.45	23.70	7700
2002-11-15	23.74	23.85	23.73	23.80	6000
2002-11-18	23.92	24.05	23.70	24.05	10100
2002-11-19	23.95	23.99	23.80	23.88	10100
2002-11-20	23.86	23.95	23.75	23.84	5500
2002-11-21	23.85	23.85	23.38	23.40	14000
2002-11-22	23.32	23.70	23.27	23.66	7400
2002-11-25	23.68	23.78	23.63	23.64	3800
2002-11-26	23.57	23.80	23.55	23.80	4600
2002-11-27	23.90	23.90	23.70	23.78	14500
2002-11-29	23.85	23.86	23.73	23.73	3500
2002-12-02	23.74	23.87	23.67	23.87	9700
2002-12-03	23.88	24.00	23.88	23.97	3300
2002-12-04	23.90	23.96	23.70	23.90	6400
2002-12-05	23.95	23.95	23.55	23.61	18800
2002-12-06	23.68	23.69	23.65	23.65	2800
2002-12-09	23.68	23.70	23.56	23.70	12600
2002-12-10	23.90	24.06	23.86	24.06	10900
2002-12-11	24.05	24.45	24.05	24.20	11400
2002-12-12	24.14	24.52	24.01	24.14	23500
2002-12-13	24.22	24.70	24.21	24.64	16700
2002-12-16	24.60	24.60	24.30	24.38	10700
2002-12-17	24.30	24.42	24.21	24.35	29000
2002-12-18	24.25	24.47	24.05	24.10	14800
2002-12-19	24.20	24.20	24.02	24.08	14400
2002-12-20	24.03	24.45	24.02	24.38	15700
2002-12-23	24.35	24.39	24.20	24.28	11400
2002-12-24	24.25	24.48	24.25	24.35	8000
2002-12-26	24.45	24.45	24.00	24.00	10600
2002-12-27	23.93	24.04	23.91	23.95	19100
2002-12-30	24.00	24.05	23.68	23.78	21700
2002-12-31	23.68	23.74	23.50	23.66	15000
2003-01-02	23.72	23.73	23.48	23.48	24400
2003-01-03	23.50	23.88	23.50	23.59	21400
2003-01-06	23.59	23.83	23.49	23.67	37800
2003-01-07	23.45	23.67	23.37	23.50	24200
2003-01-08	23.40	23.59	23.38	23.40	8000
2003-01-09	23.48	23.50	23.25	23.40	14700
2003-01-10	23.40	23.74	23.40	23.59	18600
2003-01-13	23.33	23.70	23.30	23.70	18700
2003-01-14	23.68	23.68	23.25	23.35	12000
2003-01-15	23.40	23.64	23.31	23.58	14100
2003-01-16	23.49	23.60	23.37	23.54	26400
2003-01-17	23.55	23.71	23.52	23.68	26900
2003-01-21	23.60	23.99	23.56	23.83	13200
2003-01-22	23.93	24.00	23.75	23.96	15300
2003-01-23	23.98	23.98	23.81	23.82	12900
2003-01-24	23.80	23.99	23.80	23.85	11200
2003-01-27	23.75	23.75	23.28	23.30	11600
2003-01-28	23.37	23.39	23.10	23.12	29200
2003-01-29	23.12	23.17	23.04	23.12	11500
2003-01-30	23.13	23.16	23.00	23.06	8200
2003-01-31	23.05	23.16	23.01	23.16	10900
2003-02-03	23.16	23.16	23.00	23.06	9700
2003-02-04	23.04	23.20	23.04	23.18	5100
2003-02-05	23.23	23.28	22.66	22.72	27000
2003-02-06	22.75	22.87	22.55	22.59	16100
2003-02-07	22.60	22.61	22.36	22.45	14500
2003-02-10	22.35	22.41	22.31	22.41	9700
2003-02-11	22.41	22.91	22.41	22.91	11900
2003-02-12	23.00	23.10	22.96	23.00	10800
2003-02-13	22.93	23.27	22.93	23.20	18300
2003-02-14	23.05	23.20	22.97	23.10	15000
2003-02-18	23.10	23.21	22.92	23.00	15600
2003-02-19	22.98	23.05	22.98	23.00	10800
2003-02-20	22.75	22.86	22.59	22.80	16200
2003-02-21	22.74	22.99	22.60	22.90	9700
2003-02-24	23.02	24.37	23.02	24.15	46200
2003-02-25	24.25	24.75	24.20	24.23	45200
2003-02-26	24.13	24.40	24.05	24.16	26400
2003-02-27	24.20	24.39	23.90	23.95	19900
2003-02-28	23.99	24.00	23.55	23.62	20200
2003-03-03	23.74	23.82	23.20	23.38	23500
2003-03-04	23.25	24.11	23.25	23.90	28200
2003-03-05	24.05	24.05	23.12	23.13	50700
2003-03-06	23.20	23.35	23.20	23.30	6400
2003-03-07	23.35	23.36	23.01	23.01	23900
2003-03-10	23.10	23.16	22.66	22.75	11600
2003-03-11	22.80	22.84	22.59	22.59	7900
2003-03-12	22.50	22.50	21.60	21.67	37100
2003-03-13	21.62	21.62	20.13	20.28	65700
2003-03-14	20.35	21.09	19.58	20.78	77000
2003-03-17	21.18	21.60	21.07	21.07	30600
2003-03-18	20.92	20.99	20.11	20.20	32000
2003-03-19	20.15	20.35	20.10	20.35	18700
2003-03-20	20.45	20.79	20.30	20.44	12900
2003-03-21	20.42	20.44	20.08	20.17	13800
2003-03-24	20.13	20.44	20.13	20.29	13300
2003-03-25	19.79	20.48	19.79	20.41	20700
2003-03-26	20.51	20.51	20.28	20.32	6100
2003-03-27	20.32	20.32	20.27	20.30	7000
2003-03-28	20.31	20.80	20.26	20.80	27700
2003-03-31	20.90	21.12	20.90	21.05	8300
2003-04-01	21.10	21.49	21.09	21.38	9000
2003-04-02	21.48	21.48	21.17	21.17	6600
2003-04-03	20.92	21.22	20.52	21.10	26200
2003-04-04	21.19	21.60	21.12	21.39	10600
2003-04-07	21.64	21.90	21.50	21.51	25400
2003-04-08	21.40	21.50	21.36	21.44	8000
2003-04-09	21.49	22.05	21.49	21.99	12400
2003-04-10	22.00	22.31	21.99	22.28	12200
2003-04-11	22.08	22.25	22.00	22.12	6600
2003-04-14	21.87	22.10	21.87	22.07	6500
2003-04-15	22.02	22.10	22.01	22.10	10200
2003-04-16	22.05	22.12	22.02	22.09	12300
2003-04-17	22.04	22.39	22.04	22.10	12200
2003-04-21	22.23	22.35	22.22	22.30	9800
2003-04-22	22.36	22.52	22.32	22.46	10400
2003-04-23	22.31	22.46	22.15	22.46	10100
2003-04-24	22.48	22.48	22.05	22.20	10800
2003-04-25	22.29	22.58	22.29	22.36	18900
2003-04-28	22.36	22.36	22.21	22.30	6700
2003-04-29	22.22	22.45	22.16	22.35	9000
2003-04-30	22.42	22.65	22.39	22.55	7100
2003-05-01	22.51	22.80	22.50	22.78	7300
2003-05-02	22.78	23.09	22.70	22.90	19300
2003-05-05	23.00	23.37	22.93	23.37	38300
2003-05-06	23.25	23.60	23.21	23.56	20400
2003-05-07	23.52	23.57	23.42	23.56	25100
2003-05-08	23.63	23.74	23.50	23.61	13700
2003-05-09	23.70	23.93	23.65	23.80	11700
2003-05-12	23.90	24.45	23.90	24.41	18900
2003-05-13	24.12	24.12	23.86	24.01	12700
2003-05-14	24.08	24.42	24.00	24.25	10000
2003-05-15	24.30	24.30	24.00	24.07	17300
2003-05-16	23.72	24.08	23.72	23.97	22100
2003-05-19	23.95	24.36	23.95	24.36	15700
2003-05-20	24.31	24.53	24.31	24.53	10100
2003-05-21	24.51	24.60	24.41	24.60	13300
2003-05-22	24.65	24.85	24.50	24.65	18800
2003-05-23	24.75	24.89	24.55	24.88	15400
2003-05-27	24.89	25.08	24.89	24.99	22300
2003-05-28	25.00	25.17	25.00	25.08	12200
2003-05-29	25.00	25.25	25.00	25.10	15900
2003-05-30	25.20	25.49	25.20	25.45	20700
2003-06-02	25.45	25.94	25.45	25.92	22200
2003-06-03	25.94	25.94	24.85	25.55	33500
2003-06-04	25.52	25.95	25.52	25.95	22300
2003-06-05	25.97	26.18	25.95	26.09	27300
2003-06-06	26.27	26.55	26.22	26.30	30100
2003-06-09	26.51	26.70	26.38	26.57	27400
2003-06-10	26.60	26.96	26.60	26.96	21200
2003-06-11	27.00	27.80	26.94	27.80	55300
2003-06-12	27.71	27.75	27.50	27.62	44400
2003-06-13	27.68	27.68	26.85	26.96	32600
2003-06-16	26.99	27.00	26.26	26.60	24800
2003-06-17	26.42	26.55	25.82	26.02	29800
2003-06-18	25.98	26.00	25.69	25.85	23000
2003-06-19	25.85	25.85	25.55	25.70	25900
2003-06-20	25.75	26.10	25.63	26.02	12800
2003-06-23	26.12	26.40	26.12	26.39	14500
2003-06-24	26.45	27.30	26.45	27.07	20800
2003-06-25	27.10	27.10	26.85	26.93	17900
2003-06-26	27.00	27.00	26.55	26.60	15100
2003-06-27	26.50	26.50	26.30	26.36	15000
2003-06-30	26.50	26.74	26.42	26.68	15300
2003-07-01	26.75	27.10	26.75	27.01	22400
2003-07-02	27.05	27.30	27.00	27.25	32600
2003-07-03	27.30	27.30	26.81	26.95	24800
2003-07-07	26.96	27.07	26.80	26.98	36500
2003-07-08	26.96	27.30	26.96	27.21	21900
2003-07-09	27.31	27.48	27.20	27.48	8000
2003-07-10	27.58	27.69	27.12	27.15	52500
2003-07-11	27.10	27.23	27.05	27.06	19500
2003-07-14	27.07	27.29	27.07	27.26	9500
2003-07-15	27.26	27.26	26.86	26.87	22800
2003-07-16	26.77	26.77	25.60	25.77	33900
2003-07-17	25.74	25.95	25.74	25.95	7800
2003-07-18	25.94	25.94	25.77	25.92	10600
2003-07-21	25.95	26.46	25.87	26.30	11100
2003-07-22	26.35	26.49	26.24	26.41	8000
2003-07-23	26.45	26.60	25.48	25.65	38300
2003-07-24	25.70	25.91	25.70	25.78	13500
2003-07-25	25.70	25.83	25.70	25.83	3400
2003-07-28	25.78	25.99	25.78	25.96	6700
2003-07-29	26.00	26.29	26.00	26.21	6300
2003-07-30	26.21	26.39	26.21	26.38	6300
2003-07-31	26.39	26.40	26.01	26.04	9100
2003-08-01	25.97	26.30	25.97	26.20	8700
2003-08-04	26.21	26.44	26.20	26.37	9700
2003-08-05	26.39	26.68	26.39	26.68	16900
2003-08-06	26.68	26.95	26.65	26.83	17000
2003-08-07	26.90	27.29	26.89	27.29	12000
2003-08-08	27.35	27.70	27.35	27.56	13800
2003-08-11	27.55	27.78	27.48	27.69	37000
2003-08-12	27.68	27.85	27.60	27.81	18900
2003-08-13	27.45	27.53	27.21	27.32	7600
2003-08-14	27.22	27.37	27.12	27.15	11100
2003-08-15	27.25	27.55	27.25	27.55	7400
2003-08-18	27.55	27.65	27.05	27.16	13700
2003-08-19	27.26	27.48	27.11	27.44	4500
2003-08-20	27.38	27.70	27.36	27.61	15000
2003-08-21	27.56	27.56	27.40	27.56	5200
2003-08-22	27.63	27.63	27.41	27.59	11100
2003-08-25	27.50	27.69	27.43	27.63	6300
2003-08-26	27.70	27.88	27.70	27.82	5700
2003-08-27	27.80	27.95	27.70	27.85	6500
2003-08-28	27.89	27.97	27.45	27.75	17300
2003-08-29	27.74	27.78	27.71	27.71	6900
2003-09-02	27.81	27.96	27.68	27.73	14900
2003-09-03	27.78	27.92	27.66	27.85	19800
2003-09-04	27.90	27.90	27.75	27.84	12000
2003-09-05	27.74	27.89	27.64	27.89	13700
2003-09-08	27.95	27.97	27.92	27.97	11900
2003-09-09	27.97	28.02	27.95	28.02	13800
2003-09-10	28.04	28.05	28.02	28.05	15800
2003-09-11	27.77	28.17	27.75	28.17	18500
2003-09-12	28.25	28.25	27.90	27.90	20300
2003-09-15	27.68	27.90	27.55	27.78	12800
2003-09-16	27.83	27.90	27.57	27.75	6400
2003-09-17	27.80	27.80	27.55	27.64	17800
2003-09-18	27.64	27.68	27.25	27.25	14000
2003-09-19	27.25	27.45	27.25	27.32	16300
2003-09-22	27.05	27.24	27.02	27.18	10200
2003-09-23	27.23	27.30	27.10	27.28	5900
2003-09-24	27.29	27.43	27.29	27.41	17400
2003-09-25	27.40	27.60	27.39	27.60	6600
2003-09-26	27.68	27.72	27.60	27.66	17800
2003-09-29	27.73	28.00	27.61	27.89	6600
2003-09-30	27.94	28.08	27.90	28.00	19900
2003-10-01	28.08	28.25	28.08	28.19	10300
2003-10-02	28.23	28.27	28.07	28.10	27500
2003-10-03	28.20	28.20	27.61	27.61	27700
2003-10-06	27.65	27.92	27.65	27.70	14600
2003-10-07	27.75	27.80	27.71	27.71	22800
2003-10-08	27.74	27.80	27.74	27.79	18100
2003-10-09	27.77	27.80	27.77	27.80	8200
2003-10-10	27.65	27.91	27.65	27.90	9900
2003-10-13	27.70	28.00	27.64	28.00	16200
2003-10-14	28.05	28.05	27.85	27.86	8800
2003-10-15	27.96	28.10	27.60	27.65	14600
2003-10-16	27.70	28.00	27.68	27.98	6200
2003-10-17	28.05	28.05	27.66	27.68	14600
2003-10-20	27.78	27.82	27.68	27.68	2600
2003-10-21	27.75	27.82	27.65	27.65	9100
2003-10-22	27.66	27.90	27.66	27.90	9000
2003-10-23	27.98	27.98	27.68	27.78	6900
2003-10-24	27.83	27.86	27.48	27.48	6600
2003-10-27	27.50	27.59	26.90	27.00	28900
2003-10-28	27.00	27.00	26.30	26.54	18900
2003-10-29	26.50	26.59	26.44	26.53	9600
2003-10-30	26.53	26.53	26.12	26.24	22600
2003-10-31	26.26	26.55	26.20	26.51	12800
2003-11-03	26.31	26.42	26.16	26.26	12200
2003-11-04	26.06	26.39	25.81	26.32	26400
2003-11-05	26.42	26.90	26.38	26.90	23900
2003-11-06	27.05	27.12	26.82	26.97	38400
2003-11-07	27.05	27.11	26.82	26.91	27700
2003-11-10	27.00	27.32	26.90	27.10	27000
2003-11-11	27.20	27.22	27.08	27.15	15800
2003-11-12	27.25	27.30	27.00	27.30	32900
2003-11-13	27.15	27.22	26.90	27.20	21700
2003-11-14	27.27	27.31	27.05	27.20	27300
2003-11-17	27.25	27.25	26.83	27.03	17400
2003-11-18	27.13	27.22	27.10	27.15	17700
2003-11-19	27.25	27.35	27.17	27.20	32500
2003-11-20	27.21	27.52	27.21	27.24	13000
2003-11-21	27.34	27.36	27.26	27.36	8100
2003-11-24	27.30	27.95	27.14	27.95	29100
2003-11-25	27.95	27.99	27.90	27.91	11700
2003-11-26	27.94	28.00	27.86	27.90	10500
2003-11-28	28.00	28.10	27.88	27.88	12700
2003-12-01	27.90	28.17	27.90	28.17	14100
2003-12-02	28.20	28.72	28.17	28.72	16300
2003-12-03	28.92	29.30	28.25	28.39	47100
2003-12-04	28.39	28.39	28.02	28.25	22400
2003-12-05	28.35	28.40	28.18	28.25	12200
2003-12-08	28.28	28.70	28.25	28.70	18400
2003-12-09	28.65	29.20	28.65	29.20	10700
2003-12-10	29.30	29.40	29.18	29.40	20400
2003-12-11	29.18	29.18	28.90	28.90	11700
2003-12-12	28.90	29.14	28.90	28.92	11300
2003-12-15	28.92	29.18	28.90	29.00	13400
2003-12-16	28.85	28.87	28.43	28.53	11800
2003-12-17	28.53	28.56	28.27	28.55	7100
2003-12-18	28.56	28.57	28.40	28.55	8600
2003-12-19	28.45	28.60	28.35	28.49	9600
2003-12-22	28.55	28.60	28.35	28.60	7300
2003-12-23	28.62	28.91	28.57	28.91	5100
2003-12-24	28.75	28.97	28.67	28.97	5400
2003-12-26	28.90	28.94	28.80	28.82	3200
2003-12-29	28.92	29.08	28.90	29.02	8900
2003-12-30	29.14	29.14	29.00	29.04	8400
2003-12-31	29.18	29.27	29.00	29.01	14200
2004-01-02	29.15	29.15	28.64	28.70	8000
2004-01-05	28.62	29.34	28.50	29.34	32300
2004-01-06	29.35	29.80	29.35	29.76	30100
2004-01-07	29.95	29.95	29.79	29.85	17900
2004-01-08	29.88	30.03	29.85	29.95	15200
2004-01-09	28.75	30.30	28.75	30.09	39700
2004-01-12	30.19	31.02	30.12	31.02	40800
2004-01-13	31.02	31.04	30.25	30.45	27300
2004-01-14	30.45	30.45	30.20	30.28	16100
2004-01-15	30.35	30.75	30.26	30.29	17400
2004-01-16	30.35	30.65	30.26	30.39	17000
2004-01-20	30.42	30.44	30.04	30.30	13100
2004-01-21	30.28	30.35	30.15	30.35	10500
2004-01-22	30.47	31.00	30.40	30.99	13300
2004-01-23	31.00	31.30	31.00	31.10	16600
2004-01-26	31.22	31.32	31.05	31.16	19900
2004-01-27	31.06	31.30	31.03	31.18	19000
2004-01-28	31.30	31.45	31.12	31.20	9700
2004-01-29	31.13	31.13	29.50	29.70	37300
2004-01-30	29.80	29.85	29.50	29.76	18000
2004-02-02	29.86	30.20	29.66	30.14	22100
2004-02-03	30.25	30.57	30.25	30.42	18500
2004-02-04	30.02	30.04	29.55	29.60	31100
2004-02-05	29.60	29.68	28.06	28.22	50900
2004-02-06	27.62	27.65	26.40	27.45	78600
2004-02-09	27.50	28.00	27.50	27.97	30600
2004-02-10	28.12	28.40	27.76	28.30	30900
2004-02-11	28.45	29.08	28.44	29.01	34800
2004-02-12	28.94	29.15	28.94	29.14	8500
2004-02-13	29.17	29.28	29.06	29.26	7200
2004-02-17	29.26	29.90	29.26	29.90	11700
2004-02-18	29.55	29.89	29.55	29.60	9600
2004-02-19	29.75	29.90	29.40	29.45	10900
2004-02-20	29.54	29.88	29.28	29.42	8600
2004-02-23	29.57	29.63	29.21	29.39	11000
2004-02-24	29.30	29.45	29.03	29.42	21300
2004-02-25	29.50	29.63	29.45	29.59	6200
2004-02-26	29.74	29.94	29.74	29.90	6700
2004-02-27	29.95	29.95	29.65	29.78	10100
2004-03-01	29.98	30.70	29.91	30.70	20400
2004-03-02	30.90	30.90	30.50	30.58	13800
2004-03-03	30.58	30.99	30.58	30.83	7800
2004-03-04	30.95	30.95	29.93	30.30	20400
2004-03-05	30.50	30.92	30.45	30.61	11100
2004-03-08	30.51	31.58	30.51	31.37	17800
2004-03-09	31.33	31.45	31.25	31.26	11100
2004-03-10	31.16	31.40	30.84	31.15	16600
2004-03-11	31.00	31.00	30.35	30.72	15700
2004-03-12	30.72	31.35	30.60	31.20	16000
2004-03-15	31.30	31.62	31.21	31.62	11500
2004-03-16	31.57	32.00	31.20	31.45	26000
2004-03-17	31.57	31.69	31.41	31.62	10000
2004-03-18	31.62	32.10	31.62	31.86	8600
2004-03-19	32.06	32.26	31.91	32.24	12100
2004-03-22	32.29	32.40	32.00	32.05	14400
2004-03-23	32.20	32.30	32.00	32.16	8300
2004-03-24	32.19	32.19	31.46	31.46	10400
2004-03-25	31.56	31.56	31.00	31.01	19500
2004-03-26	31.00	31.10	30.09	30.18	23600
2004-03-29	30.70	31.47	30.70	31.20	17100
2004-03-30	31.45	32.43	31.45	32.42	29100
2004-03-31	32.50	32.75	32.35	32.52	22400
2004-04-01	32.50	32.50	32.00	32.05	11300
2004-04-02	32.30	32.30	31.86	32.29	8600
2004-04-05	32.40	33.34	32.16	33.15	48200
2004-04-06	33.00	33.95	33.00	33.85	25400
2004-04-07	33.98	33.98	33.70	33.81	25400
2004-04-08	34.01	34.89	34.01	34.89	13000
2004-04-12	35.39	36.42	35.23	36.25	42700
2004-04-13	35.60	35.60	34.00	34.09	34900
2004-04-14	33.88	33.88	32.41	32.60	25200
2004-04-15	32.40	32.40	32.06	32.14	29600
2004-04-16	32.20	32.44	32.06	32.25	39500
2004-04-19	32.10	32.35	32.10	32.33	17400
2004-04-20	31.90	32.33	31.74	32.09	35300
2004-04-21	32.00	32.27	31.85	32.20	8600
2004-04-22	32.32	32.35	32.12	32.26	17400
2004-04-23	32.26	32.43	32.00	32.08	18700
2004-04-26	32.10	33.30	32.10	32.55	18100
2004-04-27	33.05	33.77	33.05	33.20	21500
2004-04-28	33.20	33.88	33.11	33.32	10800
2004-04-29	33.12	33.38	32.13	32.20	24400
2004-04-30	32.40	32.47	30.42	31.16	50900
2004-05-03	31.06	31.23	30.20	30.85	39800
2004-05-04	30.95	32.05	30.95	31.95	23100
2004-05-05	32.15	32.48	31.85	32.15	29100
2004-05-06	32.00	32.56	32.00	32.56	24300
2004-05-07	32.42	32.97	32.28	32.28	15900
2004-05-10	32.19	32.45	31.18	31.20	24800
2004-05-11	31.26	32.00	31.26	31.91	12900
2004-05-12	32.15	32.90	32.08	32.22	19700
2004-05-13	32.10	33.50	32.10	33.50	33800
2004-05-14	34.00	34.15	33.74	34.00	20200
2004-05-17	33.97	34.00	32.95	32.95	31000
2004-05-18	32.90	33.35	32.90	33.29	8000
2004-05-19	33.45	34.05	33.35	33.62	12500
2004-05-20	33.87	34.10	33.56	33.68	12800
2004-05-21	33.90	34.10	33.55	33.78	9300
2004-05-24	33.90	34.20	33.86	34.16	7100
2004-05-25	34.15	34.15	33.60	34.14	20900
2004-05-26	34.00	34.50	33.94	34.46	12100
2004-05-27	34.35	34.35	33.70	33.71	15400
2004-05-28	33.61	33.71	33.05	33.42	13500
2004-06-01	33.42	34.38	33.42	34.35	16900
2004-06-02	34.50	34.69	34.00	34.50	9600
2004-06-03	34.50	34.50	33.90	34.10	8700
2004-06-04	33.95	34.00	33.61	33.75	7800
2004-06-07	34.00	34.09	33.78	33.90	6200
2004-06-08	33.98	34.00	33.66	33.93	9400
2004-06-09	34.05	34.60	33.95	34.44	13800
2004-06-10	34.52	34.80	34.25	34.80	28700
2004-06-14	34.55	34.55	33.78	34.22	10800
2004-06-15	34.15	34.15	33.55	33.75	15000
2004-06-16	33.50	34.10	33.50	34.10	10600
2004-06-17	34.05	34.50	33.80	34.48	6500
2004-06-18	34.49	34.99	34.44	34.99	8900
2004-06-21	34.85	34.99	34.85	34.92	4500
2004-06-22	34.82	35.00	34.72	34.97	11400
2004-06-23	34.85	35.00	34.63	34.74	11300
2004-06-24	34.85	34.99	34.75	34.84	8300
2004-06-25	34.94	34.94	34.76	34.78	8900
2004-06-28	34.88	34.88	34.10	34.10	9200
2004-06-29	34.10	34.10	33.90	33.95	9800
2004-06-30	34.05	34.24	34.03	34.14	11100
2004-07-01	34.20	34.26	34.01	34.02	15000
2004-07-02	34.12	34.12	33.93	34.01	11100
2004-07-06	33.94	34.12	33.92	34.04	21900
2004-07-07	33.95	34.75	33.95	34.73	10400
2004-07-08	34.72	35.20	34.17	35.15	21800
2004-07-09	35.00	35.60	35.00	35.54	13000
2004-07-12	35.75	35.85	35.45	35.64	16800
2004-07-13	35.41	35.65	35.00	35.50	20100
2004-07-14	35.60	35.85	35.58	35.80	6500
2004-07-15	35.85	35.95	35.79	35.79	7400
2004-07-16	35.85	35.90	35.58	35.71	15100
2004-07-19	35.95	36.05	35.95	36.03	12500
2004-07-20	36.03	36.09	35.81	36.09	5000
2004-07-21	36.09	36.40	35.96	36.32	5500
2004-07-22	36.40	36.40	36.03	36.26	9200
2004-07-23	36.20	36.30	36.20	36.28	4100
2004-07-26	36.78	37.15	36.75	37.15	28800
2004-07-27	37.15	37.56	37.08	37.46	14000
2004-07-28	37.56	38.00	37.56	37.92	15000
2004-07-29	38.15	39.05	38.05	38.70	16800
2004-07-30	38.90	39.06	38.80	38.96	18200
2004-08-02	38.40	38.66	38.37	38.66	17000
2004-08-03	38.75	38.89	38.45	38.47	25000
2004-08-04	38.46	38.60	38.30	38.35	11200
2004-08-05	37.90	37.90	36.80	36.85	42800
2004-08-06	36.95	36.95	36.45	36.50	13800
2004-08-09	36.40	36.75	36.40	36.74	13600
2004-08-10	36.74	37.51	36.74	37.48	15500
2004-08-11	37.50	37.65	37.22	37.39	12300
2004-08-12	37.39	37.40	36.90	37.30	6200
2004-08-13	37.20	37.33	36.99	37.25	12700
2004-08-16	37.40	37.70	37.10	37.25	20900
2004-08-17	37.24	37.24	36.86	37.10	12700
2004-08-18	36.85	37.09	36.85	36.87	6600
2004-08-19	36.97	37.10	36.91	37.08	6300
2004-08-20	37.09	37.10	36.70	37.00	6300
2004-08-23	37.10	37.10	36.40	36.42	15400
2004-08-24	36.42	36.80	36.40	36.58	11100
2004-08-25	35.50	35.75	33.55	34.18	128000
2004-08-26	34.18	35.40	34.00	34.89	31200
2004-08-27	34.99	35.00	33.70	33.99	32300
2004-08-30	33.82	33.88	33.58	33.84	24800
2004-08-31	33.76	34.00	33.68	33.85	22900
2004-09-01	33.78	34.59	33.78	34.30	20700
2004-09-02	34.26	35.00	34.26	34.98	17000
2004-09-03	34.98	35.69	34.95	35.62	18100
2004-09-07	35.56	36.03	35.45	36.03	12400
2004-09-08	36.05	36.23	35.94	36.02	18800
2004-09-09	36.11	36.52	36.03	36.50	14000
2004-09-10	36.46	36.76	36.30	36.75	16200
2004-09-13	36.65	36.70	36.20	36.60	17000
2004-09-14	36.66	36.90	36.60	36.81	9600
2004-09-15	36.91	38.00	36.90	37.60	23300
2004-09-16	37.62	37.68	37.10	37.32	19500
2004-09-17	37.47	37.50	36.90	37.30	23200
2004-09-20	37.45	37.50	37.25	37.29	11300
2004-09-21	37.39	37.96	37.35	37.81	10200
2004-09-22	37.91	38.00	37.85	38.00	23200
2004-09-23	38.50	38.73	38.44	38.64	20000
2004-09-24	38.74	39.00	38.68	38.92	12900
2004-09-27	38.77	39.00	38.72	39.00	9800
2004-09-28	38.99	39.51	38.96	39.51	14200
2004-09-29	39.61	40.30	39.60	39.82	25700
2004-09-30	40.00	40.63	40.00	40.10	20200
2004-10-01	40.00	40.17	39.80	40.17	9900
2004-10-04	40.37	40.59	40.29	40.55	13000
2004-10-05	40.80	41.75	40.80	41.70	21800
2004-10-06	41.75	42.30	41.70	42.28	22200
2004-10-07	42.08	42.49	42.00	42.00	28800
2004-10-08	42.00	42.30	42.00	42.30	12300
2004-10-11	42.10	42.27	42.05	42.12	10600
2004-10-12	42.25	42.37	40.75	40.79	31300
2004-10-13	39.05	39.05	37.00	37.81	92000
2004-10-14	37.81	39.50	37.81	39.50	26700
2004-10-15	39.75	40.46	39.65	40.46	9200
2004-10-18	40.46	40.50	39.85	40.09	14400
2004-10-19	39.89	39.95	38.00	38.99	35800
2004-10-20	39.00	40.15	39.00	39.99	17000
2004-10-21	40.00	40.28	39.99	40.28	15900
2004-10-22	40.35	40.49	40.12	40.43	9500
2004-10-25	40.68	40.72	40.00	40.00	13700
2004-10-26	39.80	39.88	39.55	39.83	17400
2004-10-27	39.78	40.12	38.51	38.88	22000
2004-10-28	38.80	38.80	35.60	37.25	163700
2004-10-29	36.25	37.35	36.25	36.88	51400
2004-11-01	37.13	38.10	36.85	36.87	30700
2004-11-02	36.25	36.50	36.00	36.04	31300
2004-11-03	36.29	37.35	36.25	37.35	27300
2004-11-04	37.50	37.79	37.26	37.55	13300
2004-11-05	37.55	38.05	37.55	37.99	16700
2004-11-08	37.77	37.77	37.02	37.11	26400
2004-11-09	37.20	37.22	37.01	37.03	20600
2004-11-10	36.79	37.31	36.54	37.01	27500
2004-11-11	37.03	37.15	37.03	37.11	3300
2004-11-12	37.10	37.31	37.02	37.30	13200
2004-11-15	37.31	37.31	36.47	36.81	22200
2004-11-16	36.75	36.90	35.96	36.33	39100
2004-11-17	36.33	36.48	36.00	36.38	16900
2004-11-18	36.18	36.50	36.18	36.25	9900
2004-11-19	36.34	37.15	36.34	37.07	20400
2004-11-22	37.27	37.65	37.00	37.64	29500
2004-11-23	37.89	38.60	36.40	36.40	124700
2004-11-24	36.41	37.05	36.15	36.98	23100
2004-11-26	37.01	37.57	37.01	37.43	14200
2004-11-29	37.50	37.68	37.40	37.53	12100
2004-11-30	37.70	38.00	37.63	37.88	17400
2004-12-01	37.78	37.98	36.80	36.81	18500
2004-12-02	36.61	36.61	33.60	33.95	133000
2004-12-03	33.80	35.23	33.70	35.00	58600
2004-12-06	35.10	35.69	34.65	35.08	39100
2004-12-07	35.10	35.41	34.76	34.87	25100
2004-12-08	34.97	35.47	34.76	35.21	32100
2004-12-09	35.31	35.71	35.27	35.41	10700
2004-12-10	35.66	35.96	35.35	35.50	31300
2004-12-13	35.33	35.76	35.15	35.52	23300
2004-12-14	35.45	36.00	35.45	35.78	23200
2004-12-15	35.88	36.40	35.88	36.34	14300
2004-12-16	36.26	36.34	35.48	36.05	25100
2004-12-17	35.85	36.39	35.85	36.14	22500
2004-12-20	36.14	36.14	35.95	36.12	12700
2004-12-21	36.00	36.14	36.00	36.10	9100
2004-12-22	36.13	36.36	35.20	35.62	30400
2004-12-23	35.55	35.74	35.35	35.42	19500
2004-12-27	34.50	35.05	34.50	34.74	31800
2004-12-28	34.60	34.60	34.10	34.19	26900
2004-12-29	34.24	34.70	34.14	34.61	33500
2004-12-30	34.76	35.60	34.76	35.50	48400
2004-12-31	35.61	35.97	35.60	35.97	9100
2005-01-03	35.95	35.97	34.81	35.15	30500
2005-01-04	35.05	35.50	35.00	35.20	21300
2005-01-05	35.30	35.30	34.71	34.81	17400
2005-01-06	34.95	35.50	34.95	35.41	17600
2005-01-07	35.50	35.64	35.05	35.08	14400
2005-01-10	35.18	37.09	35.18	37.09	30800
2005-01-11	37.09	38.03	37.07	38.03	43300
2005-01-12	38.18	38.49	38.01	38.49	34700
2005-01-13	38.10	38.10	37.31	37.62	25000
2005-01-14	37.47	37.50	36.00	36.47	53800
2005-01-18	36.69	37.10	35.90	36.13	42600
2005-01-19	36.10	36.15	35.75	36.02	16500
2005-01-20	36.01	36.20	35.78	35.99	9400
2005-01-21	36.00	36.18	35.80	36.01	12800
2005-01-24	36.06	36.77	36.02	36.65	12800
2005-01-25	36.67	37.70	36.67	37.29	20500
2005-01-26	37.36	38.20	37.30	38.10	22300
2005-01-27	38.15	38.40	38.00	38.00	15100
2005-01-28	38.00	38.00	37.27	37.48	22100
2005-01-31	37.30	37.35	36.83	37.35	18100
2005-02-01	37.45	37.70	37.39	37.60	19800
2005-02-02	37.00	37.61	37.00	37.61	21800
2005-02-03	37.52	37.95	37.35	37.93	18500
2005-02-04	38.50	38.85	38.30	38.67	27300
2005-02-07	38.75	39.64	38.75	38.98	36000
2005-02-08	39.10	39.30	39.00	39.27	15100
2005-02-09	39.12	39.60	38.86	39.45	11600
2005-02-10	39.49	39.98	39.48	39.70	25900
2005-02-11	39.53	40.22	39.50	39.74	27100
2005-02-14	39.90	40.20	39.75	40.12	20000
2005-02-15	40.24	40.25	39.86	40.00	16400
2005-02-16	40.00	40.68	40.00	40.63	17000
2005-02-17	40.83	41.05	40.70	40.71	23700
2005-02-18	40.46	40.52	39.60	39.77	30100
2005-02-22	39.76	39.87	39.50	39.68	18200
2005-02-23	39.60	40.14	39.30	40.13	19600
2005-02-24	40.40	40.40	39.68	39.70	19600
2005-02-25	39.72	40.35	39.63	40.35	23400
2005-02-28	40.50	40.58	40.05	40.43	15000
2005-03-01	40.50	40.99	40.36	40.53	16400
2005-03-02	40.70	41.44	40.70	41.20	16900
2005-03-03	41.25	42.00	41.25	41.64	12400
2005-03-04	41.80	42.97	41.80	42.38	30100
2005-03-07	42.50	42.65	41.32	41.50	21300
2005-03-08	41.36	41.99	41.32	41.97	14600
2005-03-09	42.17	42.25	41.90	41.95	13600
2005-03-10	41.96	41.96	38.31	38.69	92000
2005-03-11	38.40	41.15	38.36	40.00	59500
2005-03-14	40.00	40.02	38.75	38.79	27400
2005-03-15	38.90	39.20	38.62	38.98	14800
2005-03-16	38.90	38.90	37.91	38.24	22100
2005-03-17	38.39	39.60	38.39	39.60	19700
2005-03-18	39.75	40.00	39.75	39.87	10000
2005-03-21	39.50	39.90	39.06	39.12	14200
2005-03-22	39.02	39.49	37.85	37.90	18300
2005-03-23	38.00	38.09	36.90	37.41	38700
2005-03-24	37.95	38.54	37.90	38.54	33600
2005-03-28	38.59	38.59	37.90	38.02	22200
2005-03-29	38.10	38.49	37.13	37.13	23600
2005-03-30	37.05	37.25	36.22	36.29	32500
2005-03-31	36.54	37.49	36.52	36.95	23900
2005-04-01	37.45	38.05	37.39	38.05	20000
2005-04-04	38.11	39.40	38.11	38.60	40800
2005-04-05	38.60	40.20	38.60	40.05	41100
2005-04-06	40.00	40.55	39.63	40.05	35500
2005-04-07	40.23	40.90	39.33	39.85	35600
2005-04-08	39.86	40.15	39.60	40.05	16500
2005-04-11	40.14	40.90	39.95	40.60	31800
2005-04-12	40.59	41.00	39.75	39.89	35200
2005-04-13	39.60	39.60	38.10	38.15	22300
2005-04-14	38.00	38.95	37.35	38.25	24600
2005-04-15	38.30	38.39	37.50	38.00	37400
2005-04-18	37.85	37.85	36.70	37.30	24800
2005-04-19	37.30	38.09	37.30	37.96	13300
2005-04-20	38.06	38.45	38.00	38.02	7900
2005-04-21	38.12	40.00	38.12	39.76	14500
2005-04-22	39.65	39.95	38.85	39.15	29600
2005-04-25	39.28	39.70	38.71	39.55	35800
2005-04-26	39.65	40.00	39.60	39.78	9100
2005-04-27	39.90	39.90	39.12	39.15	15000
2005-04-28	39.11	39.15	38.41	38.60	18900
2005-04-29	38.63	38.78	38.25	38.45	15700
2005-05-02	38.65	38.78	38.20	38.40	16600
2005-05-03	38.40	38.50	38.15	38.18	16700
2005-05-04	38.18	38.70	38.16	38.65	20000
2005-05-05	38.75	38.99	38.60	38.90	7900
2005-05-06	39.15	39.70	38.93	39.29	12500
2005-05-09	39.35	39.93	39.35	39.93	8100
2005-05-10	39.99	40.00	39.50	39.52	14500
2005-05-11	39.65	40.00	39.51	39.70	13000
2005-05-12	39.45	39.60	38.60	38.80	9700
2005-05-13	38.65	39.15	38.51	39.00	9500
2005-05-16	38.99	39.25	38.15	38.25	23900
2005-05-17	38.12	38.64	38.11	38.12	9300
2005-05-18	38.25	38.59	38.10	38.40	11400
2005-05-19	38.53	38.69	38.50	38.51	4400
2005-05-20	38.61	38.66	38.43	38.45	7000
2005-05-23	38.55	38.55	37.60	37.95	18700
2005-05-24	38.00	38.24	37.76	38.20	6700
2005-05-25	37.95	38.49	37.86	38.45	5800
2005-05-26	38.20	38.59	37.90	38.50	22100
2005-05-27	38.69	39.31	38.52	39.01	15700
2005-05-31	39.60	39.65	38.90	39.11	18200
2005-06-01	39.10	39.57	39.06	39.57	19200
2005-06-02	39.65	39.73	39.18	39.73	11600
2005-06-03	39.75	39.95	39.60	39.83	11700
2005-06-06	39.84	39.95	39.68	39.95	15700
2005-06-07	39.82	39.94	39.82	39.82	8700
2005-06-08	39.89	40.25	39.53	39.75	35100
2005-06-09	39.80	40.00	39.60	39.81	10600
2005-06-10	39.85	40.00	39.80	40.00	13300
2005-06-13	39.90	40.14	39.35	40.13	10500
2005-06-14	40.14	40.23	39.70	40.05	12600
2005-06-15	39.93	40.25	39.82	40.15	11500
2005-06-16	39.96	40.18	39.75	40.08	27100
2005-06-17	39.97	40.64	39.97	40.64	14000
2005-06-20	40.89	41.00	40.31	40.99	11200
2005-06-21	40.95	41.00	40.61	40.86	15800
2005-06-22	40.92	41.75	40.74	41.23	10000
2005-06-23	41.23	41.40	40.50	41.05	12900
2005-06-24	41.30	41.78	40.69	41.00	8900
2005-06-27	41.20	42.00	41.20	41.99	17500
2005-06-28	41.99	42.00	41.00	41.36	26200
2005-06-29	41.30	41.99	41.10	41.99	23500
2005-06-30	41.95	42.86	41.77	42.30	16100
2005-07-01	42.35	43.50	42.35	43.35	19300
2005-07-05	43.60	45.50	43.60	45.10	28400
2005-07-06	45.32	46.69	45.10	46.69	26300
2005-07-07	46.46	47.00	45.76	46.85	24100
2005-07-08	46.85	47.90	46.85	47.50	28800
2005-07-11	47.50	47.51	45.95	46.20	29400
2005-07-12	46.00	46.95	45.95	46.53	18800
2005-07-13	46.64	46.64	46.00	46.36	10600
2005-07-14	46.55	46.84	44.56	45.84	26700
2005-07-15	46.15	46.15	45.50	45.85	8400
2005-07-18	45.60	45.85	45.14	45.53	10200
2005-07-19	46.50	46.75	46.10	46.60	14400
2005-07-20	46.60	46.90	46.50	46.80	4500
2005-07-21	46.80	47.00	46.20	46.88	8800
2005-07-22	46.99	47.00	46.80	46.81	11100
2005-07-25	47.40	47.40	46.77	46.88	19400
2005-07-26	46.96	47.09	46.43	46.55	11400
2005-07-27	46.75	46.75	45.90	46.15	12300
2005-07-28	46.35	46.35	46.00	46.01	4600
2005-07-29	46.58	46.58	46.20	46.20	9400
2005-08-01	46.42	46.90	46.20	46.40	13600
2005-08-02	46.65	46.66	46.50	46.60	12000
2005-08-03	46.80	47.24	46.70	47.02	14800
2005-08-04	47.20	47.40	47.02	47.21	13200
2005-08-05	47.31	47.80	47.31	47.70	10300
2005-08-08	48.00	50.96	48.00	50.47	33900
2005-08-09	50.47	50.47	48.94	49.25	19900
2005-08-10	49.50	49.70	48.75	48.89	14300
2005-08-11	48.00	48.11	47.50	47.50	38300
2005-08-12	47.50	47.50	47.33	47.48	15400
2005-08-15	46.75	47.15	46.23	46.32	28500
2005-08-16	45.25	46.32	45.19	46.09	35500
2005-08-17	47.00	47.00	45.00	45.17	23200
2005-08-18	44.93	44.93	43.02	44.24	48600
2005-08-19	44.49	46.10	44.49	46.00	29600
2005-08-22	46.25	46.90	46.25	46.35	20300
2005-08-23	46.40	47.20	45.37	45.70	18100
2005-08-24	45.81	46.00	45.58	45.59	43100
2005-08-25	45.84	45.99	45.00	45.50	18500
2005-08-26	45.51	45.67	45.15	45.39	14600
2005-08-29	46.10	46.62	45.80	46.61	33600
2005-08-30	46.50	48.03	46.50	47.30	26600
2005-08-31	47.55	48.00	47.05	47.57	19100
2005-09-01	47.32	47.99	46.62	47.65	29000
2005-09-02	47.65	47.84	47.00	47.30	14200
2005-09-06	47.55	47.93	47.35	47.86	13400
2005-09-07	48.11	48.35	48.00	48.18	11900
2005-09-08	48.43	48.58	47.50	48.50	26300
2005-09-09	48.68	48.97	48.33	48.80	15300
2005-09-12	48.65	49.30	48.29	49.03	18300
2005-09-13	48.49	48.82	48.39	48.64	11500
2005-09-14	48.65	49.49	48.65	49.30	8500
2005-09-15	49.40	49.76	49.22	49.50	10000
2005-09-16	49.35	49.87	49.20	49.57	9400
2005-09-19	50.00	50.85	49.71	50.00	20000
2005-09-20	49.75	50.14	48.41	49.10	23200
2005-09-21	49.60	49.95	48.89	49.35	13300
2005-09-22	49.40	50.18	49.40	49.81	15800
2005-09-23	49.82	49.95	49.60	49.94	10000
2005-09-26	50.19	50.24	49.85	50.05	16000
2005-09-27	50.15	51.00	49.95	50.76	13200
2005-09-28	50.86	51.00	50.30	50.65	13900
2005-09-29	50.57	51.99	50.57	51.99	12300
2005-09-30	51.90	51.90	51.00	51.39	15000
2005-10-03	51.39	52.20	51.24	52.20	12900
2005-10-04	52.15	52.49	51.10	51.20	18400
2005-10-05	51.20	51.20	49.16	49.27	25800
2005-10-06	47.80	47.80	45.50	45.64	69200
2005-10-07	45.89	47.99	45.89	47.85	25100
2005-10-10	48.00	48.80	48.00	48.80	18300
2005-10-11	48.88	49.00	48.10	48.75	11300
2005-10-12	48.99	49.24	47.60	47.73	10300
2005-10-13	47.68	47.68	45.35	45.55	15600
2005-10-14	44.00	45.33	43.50	45.25	76800
2005-10-17	45.50	46.29	45.50	45.99	28800
2005-10-18	45.74	46.00	45.36	45.65	14900
2005-10-19	45.65	45.65	44.25	44.95	16600
2005-10-20	45.00	45.25	42.71	42.85	25600
2005-10-21	42.10	42.60	40.21	41.50	82300
2005-10-24	41.10	43.63	40.90	43.50	32700
2005-10-25	43.70	44.35	43.70	44.04	17500
2005-10-26	44.50	45.10	44.00	44.05	18500
2005-10-27	44.20	44.20	42.90	42.92	9700
2005-10-28	43.12	43.24	42.50	43.18	5300
2005-10-31	43.38	43.40	42.22	42.26	10800
2005-11-01	42.50	42.50	42.00	42.42	11600
2005-11-02	42.25	43.05	42.12	42.65	10300
2005-11-03	41.65	44.38	41.65	44.30	43000
2005-11-04	44.25	44.65	43.50	43.57	12900
2005-11-07	43.50	43.50	42.75	42.90	16900
2005-11-08	42.90	43.55	42.80	42.91	11300
2005-11-09	42.91	43.94	42.91	43.45	14900
2005-11-10	43.35	43.35	41.00	41.25	30800
2005-11-11	40.70	41.65	40.21	41.40	25900
2005-11-14	41.65	42.70	41.65	42.49	13900
2005-11-15	42.39	43.50	41.94	42.80	12700
2005-11-16	42.90	44.20	42.65	44.20	10600
2005-11-17	45.00	45.05	43.90	44.30	16300
2005-11-18	44.70	45.90	44.10	45.23	42000
2005-11-21	45.48	46.34	45.48	46.34	16200
2005-11-22	47.00	47.23	46.07	46.30	18200
2005-11-23	46.50	46.80	46.45	46.80	11600
2005-11-25	46.70	47.20	46.70	46.80	7900
2005-11-28	46.82	46.85	45.60	46.09	18000
2005-11-29	46.09	46.75	46.00	46.50	5700
2005-11-30	46.85	47.18	46.40	46.85	11500
2005-12-01	47.00	48.10	46.80	47.20	29600
2005-12-02	47.80	47.90	47.40	47.85	6500
2005-12-05	47.95	48.30	47.90	48.30	21600
2005-12-06	48.10	48.28	47.25	47.45	17500
2005-12-07	47.10	47.65	47.03	47.48	14400
2005-12-08	47.48	48.60	47.40	48.35	13100
2005-12-09	48.35	48.35	47.85	48.25	9200
2005-12-12	48.75	48.75	48.50	48.52	21300
2005-12-13	48.39	49.20	48.37	48.91	6800
2005-12-14	48.80	48.80	47.20	47.55	18300
2005-12-15	47.50	48.40	47.20	47.80	13800
2005-12-16	48.55	48.55	46.26	46.27	15900
2005-12-19	46.56	46.63	46.00	46.06	9100
2005-12-20	46.31	46.80	46.31	46.70	12000
2005-12-21	46.95	47.43	46.49	46.50	30400
2005-12-22	46.50	46.55	46.20	46.51	20300
2005-12-23	46.51	46.69	46.05	46.07	9100
2005-12-27	46.32	46.32	45.11	45.11	16100
2005-12-28	45.02	45.09	44.70	44.71	12000
2005-12-29	44.71	44.71	44.41	44.46	11100
2005-12-30	44.70	45.60	44.60	45.55	41200
2006-01-03	45.57	46.55	44.69	46.40	48700
2006-01-04	46.40	46.89	46.20	46.87	18500
2006-01-05	46.30	46.44	42.32	42.52	162100
2006-01-06	41.30	41.90	40.28	41.35	625600
2006-01-09	41.10	42.35	40.55	41.85	173600
2006-01-10	41.25	42.38	41.25	41.75	111300
2006-01-11	41.60	42.00	41.25	41.93	70000
2006-01-12	41.45	41.75	41.43	41.68	82700
2006-01-13	41.68	42.28	41.61	41.90	66900
2006-01-17	41.90	42.89	41.90	42.85	66000
2006-01-18	42.15	42.60	42.00	42.35	52300
2006-01-19	42.10	42.70	42.10	42.66	36100
2006-01-20	42.55	43.00	42.16	42.42	35300
2006-01-23	42.32	42.74	41.85	42.00	54500
2006-01-24	42.00	42.45	41.90	42.45	36400
2006-01-25	42.65	42.76	41.51	42.00	44300
2006-01-26	42.00	42.30	41.41	42.26	35400
2006-01-27	42.35	42.50	41.41	41.60	39100
2006-01-30	41.30	41.54	40.75	41.26	90600
2006-01-31	41.26	44.65	40.95	44.65	150100
2006-02-01	44.65	44.65	44.08	44.39	44400
2006-02-02	44.19	44.20	43.30	43.50	52400
2006-02-03	43.50	44.75	43.16	44.73	41400
2006-02-06	44.71	45.83	44.71	45.30	40400
2006-02-07	45.12	45.12	43.70	44.18	41900
2006-02-08	44.00	44.20	43.53	44.09	19700
2006-02-09	44.10	44.30	43.25	43.31	22700
2006-02-10	43.46	43.46	42.52	43.10	59400
2006-02-13	42.86	42.86	41.60	41.61	38100
2006-02-14	41.61	41.85	41.00	41.85	48500
2006-02-15	42.00	42.30	41.74	41.79	25400
2006-02-16	42.00	42.64	41.96	42.60	28500
2006-02-17	42.61	43.60	42.61	43.45	34000
2006-02-21	43.85	44.12	43.85	43.98	27400
2006-02-22	43.99	43.99	43.15	43.26	30500
2006-02-23	43.26	43.55	43.25	43.45	37600
2006-02-24	43.45	43.89	43.00	43.78	54700
2006-02-27	43.80	43.80	43.00	43.20	40300
2006-02-28	43.00	43.38	42.60	43.33	34000
2006-03-01	43.58	43.90	43.50	43.89	17700
2006-03-02	43.85	43.90	43.65	43.75	29600
2006-03-03	43.65	43.90	43.44	43.51	25600
2006-03-06	43.52	43.52	42.75	42.85	25600
2006-03-07	42.71	42.71	41.81	42.15	21800
2006-03-08	42.15	42.15	41.90	41.94	12800
2006-03-09	41.95	42.10	41.80	42.00	17700
2006-03-10	42.05	42.05	41.58	41.84	47100
2006-03-13	41.61	42.50	41.61	42.44	12000
2006-03-14	42.69	44.00	42.50	43.70	25100
2006-03-15	43.80	44.25	43.70	43.70	19700
2006-03-16	43.71	44.60	43.71	44.60	17000
2006-03-17	44.60	44.60	43.57	43.91	29300
2006-03-20	43.71	44.25	43.16	43.16	14600
2006-03-21	43.29	43.40	41.90	42.15	19900
2006-03-22	42.20	42.95	42.20	42.42	22100
2006-03-23	42.42	43.14	42.42	42.93	23100
2006-03-24	43.18	43.65	43.15	43.20	17900
2006-03-27	43.30	43.75	43.20	43.48	25800
2006-03-28	43.58	44.00	43.58	43.97	39400
2006-03-29	44.10	44.22	43.91	44.00	24900
2006-03-30	44.20	44.22	43.91	44.20	10600
2006-03-31	44.20	44.20	43.52	43.72	14400
2006-04-03	43.80	44.42	43.72	43.91	26800
2006-04-04	44.01	44.11	43.75	43.95	12200
2006-04-05	43.95	44.49	43.72	44.42	39800
2006-04-06	44.52	45.35	44.30	45.20	40700
2006-04-07	45.10	45.50	45.10	45.50	27900
2006-04-10	45.75	46.20	45.50	46.10	38100
2006-04-11	46.26	46.39	45.77	45.90	45600
2006-04-12	45.50	45.60	45.01	45.47	29500
2006-04-13	45.50	45.50	45.01	45.35	28200
2006-04-17	45.60	45.90	45.37	45.80	57900
2006-04-18	45.99	46.24	45.72	45.77	75000
2006-04-19	45.75	45.90	45.70	45.84	54400
2006-04-20	46.00	46.24	45.37	45.69	54600
2006-04-21	45.79	46.20	45.55	46.15	38900
2006-04-24	46.24	46.24	45.45	45.80	38100
2006-04-25	46.07	46.32	45.50	45.98	41900
2006-04-26	46.00	46.00	45.30	45.44	17200
2006-04-27	45.44	45.44	44.30	44.54	28900
2006-04-28	44.70	45.08	44.25	45.00	23100
2006-05-01	45.00	45.75	44.91	45.53	46500
2006-05-02	45.71	45.75	45.10	45.75	40300
2006-05-03	45.73	45.75	45.59	45.74	37700
2006-05-04	45.64	45.65	44.85	45.20	40400
2006-05-05	45.05	45.38	44.67	44.90	25100
2006-05-08	44.89	45.59	44.60	45.59	17300
2006-05-09	45.50	45.90	45.50	45.90	20000
2006-05-10	45.90	45.98	45.70	45.95	18300
2006-05-11	45.70	45.98	44.54	44.54	20700
2006-05-12	44.29	44.50	43.60	43.92	28600
2006-05-15	43.75	43.76	42.02	42.45	38900
2006-05-16	42.70	42.82	42.05	42.27	31900
2006-05-17	42.12	42.25	41.60	41.83	25900
2006-05-18	41.75	42.04	41.26	41.35	29900
2006-05-19	41.00	41.17	39.35	40.45	93000
2006-05-22	40.30	40.44	39.10	40.28	49700
2006-05-23	40.64	41.62	40.51	41.62	29000
2006-05-24	41.62	41.66	40.55	40.68	14800
2006-05-25	40.93	41.96	40.93	41.92	18800
2006-05-26	42.75	42.75	42.03	42.08	17600
2006-05-30	42.33	42.85	41.74	41.74	23600
2006-05-31	41.90	42.20	41.65	42.20	17400
2006-06-01	42.10	42.68	42.10	42.45	11300
2006-06-02	42.70	43.00	42.48	43.00	13900
2006-06-05	43.40	43.55	42.75	42.89	23400
2006-06-06	42.69	42.69	42.05	42.31	15700
2006-06-07	42.06	42.41	41.80	42.10	25700
2006-06-08	42.00	42.20	41.10	42.20	30000
2006-06-09	42.35	42.68	42.20	42.30	16700
2006-06-12	42.22	42.60	42.22	42.48	26600
2006-06-13	41.88	42.05	41.00	41.10	48700
2006-06-14	41.25	41.40	41.00	41.07	21800
2006-06-15	41.30	42.50	41.28	42.30	32100
2006-06-16	42.35	42.40	41.65	42.00	14100
2006-06-19	41.95	41.98	41.55	41.56	17800
2006-06-20	41.50	41.50	40.31	40.55	24100
2006-06-21	40.67	40.83	40.10	40.83	17600
2006-06-22	40.65	40.98	40.55	40.89	9900
2006-06-23	41.10	42.24	41.10	42.12	20400
2006-06-26	42.24	42.75	41.76	42.75	42800
2006-06-27	42.60	43.01	42.48	42.49	9000
2006-06-28	42.52	43.26	42.52	42.80	12400
2006-06-29	42.80	43.47	42.79	43.44	13600
2006-06-30	43.50	43.74	43.21	43.57	8300
2006-07-03	43.70	44.05	43.60	44.00	8100
2006-07-05	44.00	44.01	43.25	43.64	21900
2006-07-06	43.89	44.17	43.62	43.99	24300
2006-07-07	44.10	45.00	44.00	44.60	39500
2006-07-10	44.49	44.85	44.10	44.45	37500
2006-07-11	44.63	45.25	44.63	45.10	41300
2006-07-12	45.00	45.00	44.80	44.85	47100
2006-07-13	44.72	44.72	44.25	44.39	14900
2006-07-14	44.40	44.73	43.80	44.00	35500
2006-07-17	43.90	43.90	43.20	43.25	19700
2006-07-18	43.45	44.07	43.30	43.40	14500
2006-07-19	43.50	44.30	43.40	44.30	25400
2006-07-20	44.55	44.85	44.20	44.35	24200
2006-07-21	44.50	44.55	43.20	43.20	14100
2006-07-24	43.20	44.23	43.20	43.83	17700
2006-07-25	43.97	44.82	43.95	44.62	26800
2006-07-26	44.87	45.75	44.50	45.56	30200
2006-07-27	45.81	46.10	45.58	45.87	15700
2006-07-28	45.95	45.97	45.25	45.25	12800
2006-07-31	45.45	46.21	45.45	46.00	34700
2006-08-01	46.06	46.25	45.40	45.60	25900
2006-08-02	46.20	46.38	46.01	46.27	47100
2006-08-03	46.02	46.33	45.70	46.31	16800
2006-08-04	46.34	46.34	45.90	46.09	20100
2006-08-07	46.00	46.42	45.81	46.25	27500
2006-08-08	46.21	46.41	45.85	46.20	25300
2006-08-09	46.45	46.84	46.10	46.61	27800
2006-08-10	46.86	47.00	46.40	46.70	17400
2006-08-11	46.32	46.32	45.81	46.10	18800
2006-08-14	45.90	46.00	45.26	45.27	26200
2006-08-15	45.52	46.10	45.25	45.75	12800
2006-08-16	45.76	46.29	45.76	46.00	11400
2006-08-17	46.00	46.00	45.50	46.00	12700
2006-08-18	46.01	46.13	45.70	46.12	15800
2006-08-21	46.12	46.30	46.10	46.17	8800
2006-08-22	46.30	46.59	46.05	46.39	13100
2006-08-23	46.35	46.38	46.00	46.35	9600
2006-08-24	46.52	46.67	46.40	46.58	11300
2006-08-25	46.48	46.60	46.21	46.56	30900
2006-08-28	46.40	47.10	46.00	46.95	55200
2006-08-29	47.30	47.60	46.81	47.53	27100
2006-08-30	47.54	48.25	47.15	48.19	42700
2006-08-31	48.15	48.15	47.00	47.60	35800
2006-09-01	47.40	47.90	47.40	47.90	21600
2006-09-05	48.10	49.05	47.60	49.05	45000
2006-09-06	49.01	49.35	47.61	47.65	61900
2006-09-07	47.20	47.60	47.00	47.27	42100
2006-09-08	47.80	48.30	47.40	47.50	49600
2006-09-11	47.25	47.84	47.00	47.00	54600
2006-09-12	46.81	47.80	46.70	47.80	60900
2006-09-13	47.70	47.78	46.75	47.65	25800
2006-09-14	47.65	47.70	46.90	47.00	40800
2006-09-15	47.00	47.00	45.52	45.65	52400
2006-09-18	45.85	46.49	45.70	46.20	27300
2006-09-19	46.25	46.75	45.50	45.75	17800
2006-09-20	45.80	46.04	44.16	44.30	51000
2006-09-21	43.45	44.10	43.00	43.88	77800
2006-09-22	43.88	44.46	43.25	43.41	33000
2006-09-25	43.05	43.05	40.90	42.04	83400
2006-09-26	42.22	43.00	42.00	43.00	39400
2006-09-27	43.60	44.25	43.40	44.10	32900
2006-09-28	44.25	44.73	44.00	44.45	33700
2006-09-29	44.30	45.29	44.30	45.06	30300
2006-10-02	45.30	45.80	45.00	45.00	28800
2006-10-03	45.20	45.20	43.75	43.88	30300
2006-10-04	43.55	44.50	43.00	44.50	30700
2006-10-05	44.76	45.99	44.76	45.98	39400
2006-10-06	46.23	46.23	45.35	45.56	14500
2006-10-09	45.57	46.40	45.57	46.13	17100
2006-10-10	46.14	46.15	45.54	45.83	19100
2006-10-11	45.69	45.71	45.10	45.30	18600
2006-10-12	45.27	45.50	44.95	45.05	23500
2006-10-13	44.80	46.15	44.80	45.80	34400
2006-10-16	45.55	46.85	45.25	46.72	22200
2006-10-17	45.50	46.40	45.50	46.36	21800
2006-10-18	46.08	46.88	46.08	46.14	10100
2006-10-19	46.10	46.50	45.45	46.50	26500
2006-10-20	46.50	46.50	46.20	46.28	7300
2006-10-23	46.15	46.16	45.26	45.28	18700
2006-10-24	44.75	46.40	44.75	46.11	28200
2006-10-25	45.86	46.50	45.70	46.35	32800
2006-10-26	46.48	46.50	46.00	46.50	13800
2006-10-27	46.50	46.88	46.30	46.33	13400
2006-10-30	46.30	46.51	45.83	45.83	22700
2006-10-31	45.98	46.14	45.55	45.68	25400
2006-11-01	45.38	47.25	45.38	47.10	75800
2006-11-02	47.10	47.32	46.80	47.30	20300
2006-11-03	47.45	48.85	47.45	48.75	67800
2006-11-06	49.07	49.86	48.78	49.60	49500
2006-11-07	49.79	51.83	49.71	50.54	72100
2006-11-08	50.55	51.65	50.55	51.37	42600
2006-11-09	51.38	51.45	51.15	51.39	27000
2006-11-10	51.39	51.39	50.76	50.82	27300
2006-11-13	50.00	50.00	48.75	49.25	45500
2006-11-14	49.36	49.87	49.36	49.80	27100
2006-11-15	49.80	49.80	49.65	49.73	32100
2006-11-16	49.62	50.35	49.05	49.05	56400
2006-11-17	48.25	49.70	48.11	49.50	38200
2006-11-20	49.60	49.60	49.20	49.27	24900
2006-11-21	49.52	49.95	48.99	49.85	33200
2006-11-22	50.00	50.70	50.00	50.32	17700
2006-11-24	50.50	51.00	50.47	51.00	16300
2006-11-27	51.00	51.20	50.78	51.20	38100
2006-11-28	51.45	52.00	51.23	52.00	31700
2006-11-29	52.00	53.66	52.00	53.43	47600
2006-11-30	53.33	54.87	53.33	54.74	45100
2006-12-01	54.98	55.07	54.60	54.95	22200
2006-12-04	55.00	55.15	54.60	54.79	37200
2006-12-05	54.98	57.00	50.20	50.23	187700
2006-12-06	50.40	51.80	49.28	51.00	105700
2006-12-07	50.01	50.20	45.80	45.97	372700
2006-12-08	45.80	45.85	43.01	43.24	344000
2006-12-11	42.70	45.37	42.65	45.05	197700
2006-12-12	45.10	45.85	43.55	43.95	132700
2006-12-13	43.80	45.75	43.75	44.79	63100
2006-12-14	44.79	44.79	44.06	44.45	48600
2006-12-15	44.30	44.45	43.05	43.22	74400
2006-12-18	43.22	43.70	42.34	42.65	72500
2006-12-19	41.60	43.35	41.57	43.00	82700
2006-12-20	42.75	43.60	42.50	42.95	64100
2006-12-21	42.80	43.75	41.80	42.15	50000
2006-12-22	41.90	42.85	41.90	42.80	30900
2006-12-26	42.75	43.20	42.09	42.20	23900
2006-12-27	42.45	42.60	41.87	42.59	37800
2006-12-28	42.50	43.41	42.10	42.40	35500
2006-12-29	42.10	42.39	41.90	42.27	34300
2007-01-03	42.52	42.85	40.96	41.00	81900
2007-01-04	40.75	41.00	40.02	40.20	92900
2007-01-05	40.00	40.50	39.82	40.15	63100
2007-01-08	40.40	41.46	40.25	41.03	49500
2007-01-09	41.03	41.03	40.05	40.60	57400
2007-01-10	40.35	40.35	39.72	39.92	70600
2007-01-11	39.38	40.58	38.81	39.15	49100
2007-01-12	39.01	39.23	38.83	39.00	78500
2007-01-16	39.25	39.52	38.69	38.89	45500
2007-01-17	38.71	39.47	38.70	39.29	61900
2007-01-18	39.37	39.54	39.01	39.07	29900
2007-01-19	39.20	39.20	38.86	38.86	55200
2007-01-22	38.87	39.39	38.81	39.33	105400
2007-01-23	39.58	40.62	39.58	40.13	79900
2007-01-24	40.25	41.10	40.00	40.63	68900
2007-01-25	40.66	40.78	40.00	40.30	34700
2007-01-26	40.55	40.77	40.30	40.30	28600
2007-01-29	40.44	40.75	40.40	40.49	22900
2007-01-30	40.90	41.65	40.90	41.40	45500
2007-01-31	41.65	42.10	41.11	41.64	44100
2007-02-01	41.89	42.60	41.72	42.44	40900
2007-02-02	42.69	42.94	42.55	42.76	27100
2007-02-05	43.03	43.34	42.73	42.73	25900
2007-02-06	42.70	43.25	42.61	42.65	20600
2007-02-07	42.65	43.36	42.65	43.20	26400
2007-02-08	43.30	43.30	42.61	43.14	29600
2007-02-09	43.15	43.34	42.85	43.18	19200
2007-02-12	43.42	43.50	42.16	42.21	37900
2007-02-13	41.50	42.80	41.23	42.36	48800
2007-02-14	42.61	42.61	40.70	41.33	47261
2007-02-15	41.63	41.66	40.70	41.20	31800
2007-02-16	40.80	41.35	40.76	41.26	28900
2007-02-20	41.50	41.65	40.79	40.93	31500
2007-02-21	41.18	41.21	40.70	40.74	23000
2007-02-22	40.70	42.65	40.70	42.32	70200
2007-02-23	42.57	42.62	41.89	41.89	37300
2007-02-26	41.79	42.00	41.70	41.70	14600
2007-02-27	41.60	41.88	41.02	41.15	15500
2007-02-28	40.47	40.60	39.83	40.06	66000
2007-03-01	40.06	40.65	39.90	40.61	32900
2007-03-02	40.80	41.50	40.56	41.39	34000
2007-03-05	41.14	41.20	40.75	40.89	35100
2007-03-06	41.50	42.50	40.95	41.50	35000
2007-03-07	41.60	41.83	41.25	41.45	71400
2007-03-08	41.65	41.66	41.45	41.58	6900
2007-03-09	41.75	41.86	40.90	41.07	22900
2007-03-12	41.30	41.30	40.63	40.64	31600
2007-03-13	40.60	40.73	40.40	40.40	15500
2007-03-14	40.65	40.65	40.26	40.40	11700
2007-03-15	39.68	40.38	39.56	40.05	26600
2007-03-16	39.32	39.69	39.32	39.45	79500
2007-03-19	39.50	39.63	38.80	39.07	48700
2007-03-20	38.85	39.77	38.85	39.65	41000
2007-03-21	39.70	40.40	39.60	40.12	24200
2007-03-22	40.75	40.87	40.53	40.70	18600
2007-03-23	40.70	40.86	40.59	40.82	14200
2007-03-26	40.90	41.33	40.80	41.20	14100
2007-03-27	41.00	41.39	41.00	41.30	23700
2007-03-28	41.62	42.50	41.50	41.69	29500
2007-03-29	42.19	42.19	40.81	40.84	32500
2007-03-30	41.10	41.25	40.85	41.23	16300
2007-04-02	41.15	41.50	41.10	41.26	16200
2007-04-03	40.90	41.34	40.81	41.17	20700
2007-04-04	41.60	42.45	41.60	42.45	32500
2007-04-05	42.60	43.00	42.40	42.50	54400
2007-04-09	42.75	43.86	42.70	43.07	52600
2007-04-10	43.08	43.40	43.08	43.40	16100
2007-04-11	43.40	44.00	43.35	43.44	27700
2007-04-12	43.35	43.35	42.85	43.00	36300
2007-04-13	43.03	43.77	43.03	43.55	26700
2007-04-16	43.20	43.57	43.20	43.51	12300
2007-04-17	42.75	43.50	42.75	42.97	37600
2007-04-18	42.72	43.05	42.65	42.79	16300
2007-04-19	42.54	42.54	42.00	42.01	19300
2007-04-20	42.12	42.40	42.06	42.34	23300
2007-04-23	42.54	42.79	42.47	42.60	13000
2007-04-24	42.61	42.61	42.11	42.11	13200
2007-04-25	42.15	42.50	42.15	42.20	21200
2007-04-26	42.32	42.50	42.05	42.17	16600
2007-04-27	42.05	42.42	42.05	42.15	9100
2007-04-30	42.09	42.09	41.51	41.63	38900
2007-05-01	41.36	41.63	41.29	41.52	23300
2007-05-02	42.50	42.50	42.16	42.37	26300
2007-05-03	42.32	43.50	42.31	43.50	39300
2007-05-04	42.25	43.50	42.07	43.08	40900
2007-05-07	42.74	43.42	42.74	42.85	21800
2007-05-08	43.10	43.48	42.83	43.17	14200
2007-05-09	43.31	43.75	43.22	43.55	17200
2007-05-10	43.90	43.90	43.24	43.32	45800
2007-05-11	42.85	43.15	42.22	42.89	32700
2007-05-14	43.10	43.14	42.70	42.78	21300
2007-05-15	42.78	43.00	42.00	42.01	26800
2007-05-16	41.88	41.93	40.99	41.18	59500
2007-05-17	41.54	41.54	41.15	41.29	59800
2007-05-18	41.45	42.00	41.45	41.63	25400
2007-05-21	41.75	42.56	41.55	42.22	46500
2007-05-22	42.70	42.80	42.50	42.72	28600
2007-05-23	42.95	43.25	42.80	42.86	33400
2007-05-24	42.86	43.28	42.17	42.22	26600
2007-05-25	42.51	42.51	42.30	42.40	18700
2007-05-29	42.65	42.70	42.13	42.28	10400
2007-05-30	42.28	42.90	42.28	42.55	20500
2007-05-31	42.80	43.00	42.62	42.99	47200
2007-06-01	43.00	43.50	42.85	43.46	52000
2007-06-04	44.00	44.63	43.70	44.42	61200
2007-06-05	44.52	44.52	43.56	43.70	55500
2007-06-06	43.85	43.85	42.72	42.91	40300
2007-06-07	42.90	42.90	41.73	41.73	53300
2007-06-08	41.25	41.65	41.10	41.65	80600
2007-06-11	41.65	42.73	41.64	42.65	42200
2007-06-12	42.60	43.00	42.20	42.21	27200
2007-06-13	41.80	42.46	41.80	42.15	27800
2007-06-14	42.11	42.31	41.98	42.04	15400
2007-06-15	42.01	42.40	42.00	42.26	23300
2007-06-18	42.32	42.40	42.18	42.30	13700
2007-06-19	42.52	42.52	42.33	42.40	19500
2007-06-20	42.17	42.25	41.65	41.65	21800
2007-06-21	41.50	42.00	41.50	42.00	15600
2007-06-22	41.83	42.23	41.67	42.10	12400
2007-06-25	41.95	42.25	41.63	42.10	25300
2007-06-26	42.35	42.50	41.76	41.79	17200
2007-06-27	41.95	41.96	41.50	41.74	27300
2007-06-28	42.38	42.38	41.51	41.51	21600
2007-06-29	41.56	42.25	41.56	42.00	24100
2007-07-02	42.00	42.15	41.61	42.10	39900
2007-07-03	41.70	42.51	41.70	42.50	9100
2007-07-05	42.50	42.87	42.25	42.57	33800
2007-07-06	42.77	42.98	42.62	42.89	9200
2007-07-09	42.85	43.49	42.25	43.48	38000
2007-07-10	43.45	43.52	42.97	43.34	29700
2007-07-11	43.50	43.53	43.04	43.26	41100
2007-07-12	42.95	42.95	42.21	42.61	41000
2007-07-13	42.61	43.38	42.40	42.99	20300
2007-07-16	43.00	43.84	43.00	43.23	40900
2007-07-17	42.74	43.56	42.50	42.95	36200
2007-07-18	43.05	43.09	42.58	43.02	26100
2007-07-19	43.00	43.66	42.95	43.47	21500
2007-07-20	43.55	43.83	43.30	43.46	18000
2007-07-23	43.30	43.45	41.95	43.00	55900
2007-07-24	42.55	43.00	42.15	42.59	30900
2007-07-25	42.96	42.96	42.05	42.26	37100
2007-07-26	42.00	42.20	41.76	41.95	30200
2007-07-27	42.00	42.00	41.26	41.84	26600
2007-07-30	41.51	43.00	41.51	41.88	23600
2007-07-31	42.00	42.77	42.00	42.05	18700
2007-08-01	41.90	42.37	41.90	42.20	21100
2007-08-02	42.50	42.76	42.12	42.76	23100
2007-08-03	42.76	43.62	42.16	42.75	51900
2007-08-06	42.25	42.25	41.50	41.76	55300
2007-08-07	41.65	42.01	41.43	41.75	32300
2007-08-08	42.00	42.56	41.60	42.51	32600
2007-08-09	42.25	42.95	41.35	41.40	31800
2007-08-10	41.26	42.09	40.58	42.04	28500
2007-08-13	42.05	42.73	41.33	41.67	35000
2007-08-14	41.80	42.35	41.68	41.86	17500
2007-08-15	41.84	42.50	40.58	40.68	47600
2007-08-16	39.95	40.53	38.78	40.53	75700
2007-08-17	40.00	41.00	40.00	40.89	29000
2007-08-20	41.00	41.17	41.00	41.09	9300
2007-08-21	41.02	41.24	40.90	41.06	7500
2007-08-22	41.36	41.72	41.11	41.35	10500
2007-08-23	41.50	41.80	41.40	41.78	15300
2007-08-24	41.98	42.10	41.48	41.97	13800
2007-08-27	41.85	42.25	41.82	42.00	20800
2007-08-28	41.96	42.08	41.76	41.94	9300
2007-08-29	41.82	42.31	41.82	42.24	15100
2007-08-30	42.64	42.64	42.20	42.26	14600
2007-08-31	42.20	42.55	42.20	42.40	4900
2007-09-04	42.58	43.42	42.58	42.65	19700
2007-09-05	43.01	43.30	42.40	43.25	14700
2007-09-06	43.05	43.45	42.91	43.40	18900
2007-09-07	43.20	43.41	42.93	43.24	17000
2007-09-10	43.40	43.50	42.90	43.31	22600
2007-09-11	43.20	43.50	43.07	43.40	8400
2007-09-12	43.49	43.75	43.16	43.30	8800
2007-09-13	43.45	43.45	42.77	42.91	11700
2007-09-14	42.60	43.28	42.60	43.25	30400
2007-09-17	43.20	43.73	42.11	43.43	15000
2007-09-18	42.43	43.25	42.00	42.36	35700
2007-09-19	42.32	43.62	42.32	43.40	38400
2007-09-20	43.20	43.75	42.54	42.84	26800
2007-09-21	43.00	43.68	43.00	43.27	15000
2007-09-24	43.27	43.75	43.18	43.69	16400
2007-09-25	43.65	43.89	43.49	43.82	19300
2007-09-26	43.74	44.05	43.50	43.90	18800
2007-09-27	43.99	44.00	43.82	43.95	4200
2007-09-28	44.25	44.25	43.81	44.06	13100
2007-10-01	44.35	45.04	44.07	44.07	20800
2007-10-02	44.10	44.77	44.10	44.72	21800
2007-10-03	44.85	45.95	44.25	45.53	44800
2007-10-04	45.65	47.13	45.48	46.63	38000
2007-10-05	46.56	47.00	46.00	46.07	27400
2007-10-08	46.00	47.50	46.00	46.40	21000
2007-10-09	46.30	46.50	46.13	46.15	10900
2007-10-10	46.10	46.85	46.10	46.85	21200
2007-10-11	46.39	46.39	46.05	46.10	28700
2007-10-12	46.25	46.99	46.25	46.36	20500
2007-10-15	46.48	47.41	46.34	47.29	26400
2007-10-16	46.70	47.40	46.55	46.90	31700
2007-10-17	46.70	47.00	46.34	47.00	24200
2007-10-18	47.18	47.18	46.85	47.00	19200
2007-10-19	46.95	47.00	46.54	46.76	10300
2007-10-22	46.50	46.50	45.26	46.00	38700
2007-10-23	46.10	46.10	45.26	45.50	11400
2007-10-24	45.20	45.85	45.20	45.85	11300
2007-10-25	46.00	47.25	45.86	47.06	16800
2007-10-26	47.25	47.36	47.08	47.19	5900
2007-10-29	47.50	47.75	47.10	47.42	18500
2007-10-30	46.75	48.00	46.66	47.07	21100
2007-10-31	47.07	48.00	47.07	47.77	22600
2007-11-01	47.77	49.00	47.77	48.17	32700
2007-11-02	48.32	49.50	48.32	49.47	28900
2007-11-05	50.26	50.50	49.22	50.33	55300
2007-11-06	49.44	51.25	49.44	51.06	32942
2007-11-07	51.02	51.50	48.29	50.78	68900
2007-11-08	51.00	51.44	50.50	50.95	46400
2007-11-09	51.18	51.18	49.59	50.25	36714
2007-11-12	52.04	52.04	48.90	49.04	42884
2007-11-13	49.35	49.55	47.92	49.50	47400
2007-11-14	48.99	49.73	48.20	48.45	20801
2007-11-15	47.62	48.35	45.87	47.97	43600
2007-11-16	47.97	49.99	47.64	48.18	36900
2007-11-19	48.00	48.28	47.71	48.24	13500
2007-11-20	47.50	49.41	47.50	49.39	19600
2007-11-21	48.39	49.47	48.39	49.02	12700
2007-11-23	49.10	49.34	47.98	48.75	5600
2007-11-26	49.35	50.02	48.69	49.70	26500
2007-11-27	49.75	49.75	47.50	48.26	30913
2007-11-28	48.60	49.35	47.55	47.76	27400
2007-11-29	48.00	48.69	47.14	48.05	20500
2007-11-30	48.50	48.50	47.82	47.82	21300
2007-12-03	48.54	48.54	48.00	48.30	18100
2007-12-04	48.50	49.10	48.07	48.37	19000
2007-12-05	48.75	48.80	48.16	48.39	23700
2007-12-06	47.94	49.87	47.94	49.35	47500
2007-12-07	49.15	49.50	49.00	49.31	11400
2007-12-10	48.90	49.30	47.30	48.00	34962
2007-12-11	48.86	48.86	47.33	47.86	14825
2007-12-12	47.39	49.68	47.29	49.12	51100
2007-12-13	48.95	48.95	47.55	47.82	17900
2007-12-14	47.77	48.14	47.27	47.50	9900
2007-12-17	47.75	47.75	45.23	45.23	21600
2007-12-18	45.01	46.67	45.01	46.23	25200
2007-12-19	46.00	46.55	45.05	45.88	28800
2007-12-20	45.46	46.13	45.07	45.41	11920
2007-12-21	45.42	45.86	44.77	45.00	19500
2007-12-24	44.55	44.90	43.40	44.71	28120
2007-12-26	44.75	45.11	44.65	45.11	17900
2007-12-27	45.34	45.72	44.67	44.67	12600
2007-12-28	44.72	44.93	43.85	43.90	14700
2007-12-31	43.51	44.07	42.23	42.88	34775
2008-01-02	43.00	45.02	42.93	45.02	22043
2008-01-03	45.71	47.20	45.47	46.61	26600
2008-01-04	46.65	47.22	46.08	46.98	22400
2008-01-07	46.22	47.00	46.01	46.67	15752
2008-01-08	46.67	47.20	45.01	45.26	28300
2008-01-09	45.56	46.47	45.56	46.21	20535
2008-01-10	46.25	48.37	46.25	46.78	46952
2008-01-11	46.70	47.00	46.05	46.29	14300
2008-01-14	46.40	47.07	44.99	45.98	10800
2008-01-15	46.04	46.21	45.08	45.08	10643
2008-01-16	45.26	45.26	43.82	43.95	21751
2008-01-17	43.96	44.79	42.75	42.82	21980
2008-01-18	42.75	43.80	41.25	42.02	30264
2008-01-22	40.26	41.40	40.05	40.61	44657
2008-01-23	40.01	40.56	38.50	39.61	64375
2008-01-24	40.00	41.00	39.66	40.24	60175
2008-01-25	41.00	41.37	40.10	40.66	61600
2008-01-28	41.19	41.48	40.67	41.02	24700
2008-01-29	41.45	42.68	41.00	41.43	35200
2008-01-30	42.15	42.60	41.62	42.15	38800
2008-01-31	42.50	43.40	42.27	43.17	23000
2008-02-01	43.60	44.42	43.30	43.76	34600
2008-02-04	44.29	44.87	43.75	44.72	20500
2008-02-05	44.50	45.30	43.25	45.30	45900
2008-02-06	46.87	46.87	44.93	45.16	27400
2008-02-07	45.00	45.93	44.88	45.48	30000
2008-02-08	45.50	46.29	45.10	46.15	27073
2008-02-11	46.95	47.50	46.05	47.39	50311
2008-02-12	48.00	48.00	46.92	47.40	49943
2008-02-13	47.07	47.85	46.78	47.80	32500
2008-02-14	46.92	48.48	46.92	47.83	29100
2008-02-15	48.25	48.32	47.61	47.80	10810
2008-02-19	48.01	48.50	47.85	48.44	31450
2008-02-20	48.61	48.99	48.50	48.98	10043
2008-02-21	49.49	49.49	46.95	47.08	35428
2008-02-22	47.26	49.45	47.00	48.40	19600
2008-02-25	48.97	49.49	48.97	49.47	28085
2008-02-26	49.47	49.50	48.17	49.42	27700
2008-02-27	49.50	49.95	47.56	49.38	104088
2008-02-28	49.20	49.99	48.94	49.90	27824
2008-02-29	49.50	49.80	49.17	49.37	26711
2008-03-03	49.65	51.00	49.55	50.20	51718
2008-03-04	49.12	50.95	49.10	50.18	43325
2008-03-05	50.90	51.00	49.90	51.00	29402
2008-03-06	51.24	51.45	49.51	50.75	52255
2008-03-07	50.99	52.00	50.00	51.99	75700
2008-03-10	52.10	53.00	51.57	52.21	55042
2008-03-11	52.99	53.25	51.88	52.10	32504
2008-03-12	52.49	53.08	51.75	52.35	45083
2008-03-13	51.53	52.15	50.62	52.00	44700
2008-03-14	51.60	52.50	51.55	51.90	48064
2008-03-17	51.90	52.05	48.49	50.78	42300
2008-03-18	52.10	52.10	50.00	51.00	47037
2008-03-19	50.60	50.93	49.51	49.95	39531
2008-03-20	49.00	49.05	47.14	48.32	74588
2008-03-24	48.25	49.35	48.01	48.73	26115
2008-03-25	48.85	49.47	48.25	49.00	14300
2008-03-26	49.50	50.57	49.17	50.57	18891
2008-03-27	50.51	51.25	50.51	51.06	16063
2008-03-28	51.99	51.99	50.25	50.27	16735
2008-03-31	51.25	51.27	49.94	50.40	15077
2008-04-01	51.10	51.10	49.51	50.10	23950
2008-04-02	50.00	50.79	49.96	50.75	24435
2008-04-03	50.75	51.95	50.63	51.75	16700
2008-04-04	51.99	52.71	51.00	52.52	31446
2008-04-07	52.99	53.25	52.70	53.04	31100
2008-04-08	53.23	53.85	52.40	53.05	29664
2008-04-09	53.83	54.44	53.45	54.28	36832
2008-04-10	54.42	54.77	53.45	54.29	40688
2008-04-11	53.27	55.00	53.27	54.11	15600
2008-04-14	54.75	55.61	54.07	54.37	24996
2008-04-15	54.60	56.20	54.59	56.20	23379
2008-04-16	56.38	56.70	54.60	54.82	46918
2008-04-17	54.51	55.25	54.00	55.00	25624
2008-04-18	56.38	56.38	54.01	54.50	24292
2008-04-21	56.80	56.80	54.67	55.55	22669
2008-04-22	55.55	56.44	55.00	55.03	32106
2008-04-23	55.15	55.72	54.51	54.92	26043
2008-04-24	54.64	54.70	51.20	52.07	41611
2008-04-25	51.96	53.85	51.96	53.46	14989
2008-04-28	52.83	55.42	52.83	54.64	27554
2008-04-29	53.80	55.22	52.47	52.51	32047
2008-04-30	52.50	53.72	52.00	52.60	25977
2008-05-01	53.00	53.11	49.31	50.00	100500
2008-05-02	50.24	51.28	48.57	50.87	55904
2008-05-05	50.90	54.82	50.90	54.82	54675
2008-05-06	54.94	55.94	53.58	55.23	49773
2008-05-07	55.50	56.50	55.23	56.00	48368
2008-05-08	56.00	57.00	56.00	56.74	23624
2008-05-09	57.49	57.87	56.39	57.75	32743
2008-05-12	57.49	58.10	57.49	57.60	32639
2008-05-13	57.30	57.30	55.61	56.60	40003
2008-05-14	56.36	57.00	55.80	56.07	21654
2008-05-15	56.47	56.82	55.58	55.80	22176
2008-05-16	55.80	56.98	55.50	56.80	39519
2008-05-19	56.39	57.80	56.39	57.60	54758
2008-05-20	58.84	58.90	57.64	58.79	30290
2008-05-21	58.51	61.98	58.51	60.61	61964
2008-05-22	61.69	61.97	59.00	60.29	31578
2008-05-23	60.30	61.78	60.29	61.50	40475
2008-05-27	62.00	63.00	60.59	62.80	44581
2008-05-28	64.20	64.20	61.37	62.92	29420
2008-05-29	63.89	63.89	62.28	62.80	46710
2008-05-30	63.50	66.99	63.50	65.00	48157
2008-06-02	65.00	66.45	64.12	65.30	50629
2008-06-03	66.49	67.30	65.43	65.70	65122
2008-06-04	66.09	66.09	62.66	63.49	79018
2008-06-05	64.91	65.76	62.11	65.50	62151
2008-06-06	65.99	69.53	65.99	69.50	99311
2008-06-09	70.75	70.75	66.57	67.70	120897
2008-06-10	67.70	68.25	64.03	67.10	55486
2008-06-11	67.74	70.69	66.00	70.00	69115
2008-06-12	68.02	70.05	67.00	67.37	39605
2008-06-13	67.30	67.30	64.40	65.30	31459
2008-06-16	66.70	66.70	64.80	65.55	22724
2008-06-17	66.50	66.50	65.22	66.45	29472
2008-06-18	66.45	67.47	66.10	66.53	30339
2008-06-19	66.50	66.84	64.00	64.00	34670
2008-06-20	63.75	65.90	63.75	63.79	24448
2008-06-23	63.79	66.37	63.79	66.35	53648
2008-06-24	67.78	68.23	65.78	65.78	40781
2008-06-25	65.53	65.85	62.15	64.69	55881
2008-06-26	65.05	66.35	64.95	65.24	35914
2008-06-27	66.67	68.50	66.50	67.25	42764
2008-06-30	68.75	69.15	67.60	68.16	35824
2008-07-01	68.49	69.95	68.49	69.95	46946
2008-07-02	70.00	70.15	68.51	68.64	39586
2008-07-03	68.02	68.02	61.62	65.61	95008
2008-07-07	67.08	67.08	64.29	66.29	72998
2008-07-08	65.00	66.12	61.39	63.21	104398
2008-07-09	63.73	66.65	63.00	65.59	64171
2008-07-10	67.01	68.20	65.50	68.05	51377
2008-07-11	68.04	69.90	68.00	68.86	36940
2008-07-14	70.05	70.28	69.39	69.75	42826
2008-07-15	69.39	70.11	65.20	65.75	45313
2008-07-16	65.02	65.02	60.04	60.38	133875
2008-07-17	60.20	61.46	56.95	59.85	109073
2008-07-18	59.31	62.00	59.31	60.00	36089
2008-07-21	61.00	63.78	60.50	63.55	34844
2008-07-22	63.55	63.73	60.72	61.20	51606
2008-07-23	62.62	62.62	58.79	59.12	48373
2008-07-24	58.51	60.97	57.78	59.00	49694
2008-07-25	58.24	62.00	58.24	59.61	44358
2008-07-28	61.32	63.90	60.01	63.89	47963
2008-07-29	62.81	64.15	61.20	63.01	53318
2008-07-30	62.24	66.47	62.00	65.75	77487
2008-07-31	65.70	65.82	63.54	63.54	16910
2008-08-01	64.53	66.48	63.90	65.98	26397
2008-08-04	67.00	67.00	61.88	62.51	30443
2008-08-05	62.27	65.79	61.02	63.51	64211
2008-08-06	63.40	65.36	62.64	63.72	117888
2008-08-07	65.95	65.95	64.18	64.88	34569
2008-08-08	63.00	65.74	63.00	65.24	37969
2008-08-11	65.75	65.75	63.04	63.26	46616
2008-08-12	63.26	64.80	62.83	64.20	34510
2008-08-13	64.40	65.97	63.15	64.15	55621
2008-08-14	64.45	65.00	64.25	64.69	13535
2008-08-15	64.94	64.94	62.51	62.59	35626
2008-08-18	62.59	64.15	60.80	60.80	47057
2008-08-19	61.50	63.91	60.88	61.63	48779
2008-08-20	62.66	66.00	62.66	65.96	51814
2008-08-21	66.00	68.18	65.96	67.26	34675
2008-08-22	68.16	68.20	65.00	67.10	29965
2008-08-25	68.50	68.69	66.10	66.16	24848
2008-08-26	66.86	67.79	65.88	67.30	34586
2008-08-27	67.10	68.83	66.95	67.74	31656
2008-08-28	68.49	68.49	65.50	65.63	30604
2008-08-29	65.97	70.00	64.70	66.87	34695
2008-09-02	65.50	65.94	63.54	64.73	57835
2008-09-03	64.85	65.80	62.02	65.80	50424
2008-09-04	65.70	65.91	62.39	63.15	63652
2008-09-05	63.00	63.02	60.52	61.93	65443
2008-09-08	63.68	65.43	62.54	63.30	63088
2008-09-09	63.14	63.45	60.50	60.73	68134
2008-09-10	61.84	63.82	60.50	62.45	70469
2008-09-11	60.81	63.43	60.81	62.15	41276
2008-09-12	61.99	63.59	61.22	61.35	42890
2008-09-15	61.26	61.26	59.35	60.00	37042
2008-09-16	57.72	58.27	50.75	54.00	212490
2008-09-17	54.10	58.09	54.10	55.27	62424
2008-09-18	55.99	57.68	54.60	54.85	53245
2008-09-19	57.00	58.97	56.21	58.97	43647
2008-09-22	60.33	62.46	59.01	61.17	31445
2008-09-23	61.36	61.50	58.00	59.02	27739
2008-09-24	58.81	61.00	58.00	59.53	30083
2008-09-25	59.78	62.33	59.24	61.97	22810
2008-09-26	61.01	61.90	58.00	61.10	35744
2008-09-29	59.46	59.46	56.50	58.16	58410
2008-09-30	58.00	59.00	55.10	55.92	88717
2008-10-01	55.00	57.64	54.54	56.40	35329
2008-10-02	56.40	56.40	54.24	54.99	37188
2008-10-03	55.99	57.73	54.50	54.58	36566
2008-10-06	52.80	52.80	41.25	46.90	198462
2008-10-07	48.30	51.70	46.90	47.56	71645
2008-10-08	46.95	50.00	43.05	46.67	82639
2008-10-09	49.24	49.24	43.05	44.00	59150
2008-10-10	41.59	41.59	35.67	40.75	201398
2008-10-13	43.50	48.45	43.03	47.14	87995
2008-10-14	49.61	50.95	47.25	47.58	66534
2008-10-15	46.21	46.29	44.25	45.68	51827
2008-10-16	45.68	45.68	40.37	43.50	88647
2008-10-17	45.04	48.75	42.89	47.29	49051
2008-10-20	48.74	52.77	47.69	50.54	74834
2008-10-21	50.80	52.25	50.00	50.96	31094
2008-10-22	49.50	49.57	47.07	48.10	33815
2008-10-23	48.10	49.74	47.31	47.99	32711
2008-10-24	46.95	48.35	46.44	47.09	33971
2008-10-27	47.00	48.59	45.41	46.39	28843
2008-10-28	47.18	47.50	44.50	44.61	66632
2008-10-29	46.00	48.98	46.00	47.60	38113
2008-10-30	48.40	49.50	48.08	48.33	34903
2008-10-31	48.33	48.98	47.63	48.40	34133
2008-11-03	48.40	48.40	47.08	47.41	28235
2008-11-04	47.87	49.40	47.87	48.69	87217
2008-11-05	49.24	49.30	48.33	48.55	31384
2008-11-06	48.55	49.25	46.28	47.79	47596
2008-11-07	49.86	51.00	46.94	47.98	45538
2008-11-10	50.20	50.70	48.00	49.46	33633
2008-11-11	48.30	50.25	46.20	49.41	24560
2008-11-12	49.50	49.75	46.15	46.79	52648
2008-11-13	46.19	48.52	45.62	48.00	52002
2008-11-14	47.85	47.85	46.00	46.98	19343
2008-11-17	46.15	46.29	44.69	45.42	42108
2008-11-18	45.00	46.72	45.00	45.24	26777
2008-11-19	44.61	45.78	42.41	42.73	46201
2008-11-20	42.41	42.49	38.30	38.60	103824
2008-11-21	38.25	40.00	36.00	38.08	70444
2008-11-24	38.94	42.10	37.35	42.02	55461
2008-11-25	43.00	43.50	41.01	42.05	33452
2008-11-26	42.40	45.14	42.40	44.76	30881
2008-11-28	45.00	45.00	41.04	42.10	30076
2008-12-01	41.50	43.94	41.00	41.25	38597
2008-12-02	42.00	42.00	40.15	40.30	34050
2008-12-03	40.50	40.68	38.57	39.36	43678
2008-12-04	39.40	40.00	37.09	38.36	76333
2008-12-05	37.16	38.00	35.34	37.71	67436
2008-12-08	38.34	40.97	38.25	38.52	56554
2008-12-09	40.00	40.50	39.16	39.80	23743
2008-12-10	39.61	40.90	39.60	40.80	31835
2008-12-11	40.99	42.86	40.11	41.45	35677
2008-12-12	41.40	41.40	40.00	40.20	9148
2008-12-15	40.51	41.50	39.90	40.41	30408
2008-12-16	40.15	44.30	40.00	41.60	24870
2008-12-17	41.60	43.25	41.01	42.56	14409
2008-12-18	44.35	44.35	39.65	39.87	21116
2008-12-19	39.76	40.15	38.50	38.66	51506
2008-12-22	39.75	39.75	37.39	37.60	32350
2008-12-23	38.25	39.74	37.76	39.01	49778
2008-12-24	38.58	39.13	38.44	38.93	5581
2008-12-26	38.56	39.75	38.56	39.50	24163
2008-12-29	39.50	41.84	39.47	40.10	33561
2008-12-30	39.79	41.50	39.46	41.02	24355
2008-12-31	40.59	41.33	39.41	40.96	38382
2009-01-02	40.50	42.00	39.79	41.49	26300
2009-01-05	42.00	44.56	41.75	42.71	43530
2009-01-06	43.60	44.80	43.60	44.47	36124
2009-01-07	45.00	45.00	41.10	42.50	45900
2009-01-08	42.20	44.80	42.20	44.54	28345
2009-01-09	44.56	44.56	43.08	43.42	13652
2009-01-12	43.30	43.78	42.15	42.60	28370
2009-01-13	41.62	43.97	41.01	41.20	25340
2009-01-14	40.55	41.32	40.47	41.22	11777
2009-01-15	41.50	41.50	39.41	40.49	32846
2009-01-16	39.85	42.79	39.85	40.78	13095
2009-01-20	40.00	41.41	40.00	41.23	14290
2009-01-21	40.70	42.84	40.50	42.41	20953
2009-01-22	42.30	42.99	40.90	41.69	13338
2009-01-23	41.00	43.33	41.00	42.87	16840
2009-01-26	43.45	44.14	42.83	44.10	24738
2009-01-27	44.10	44.20	42.83	43.27	13609
2009-01-28	42.70	44.09	42.70	42.75	9332
2009-01-29	41.01	43.97	41.01	42.71	23793
2009-01-30	43.55	44.71	42.60	42.95	18827
2009-02-02	42.40	45.22	42.40	43.00	38825
2009-02-03	44.65	44.68	42.80	42.80	34045
2009-02-04	44.40	44.59	43.00	43.87	26809
2009-02-05	42.76	43.38	41.67	42.29	52069
2009-02-06	42.25	42.34	41.05	41.90	24144
2009-02-09	41.12	42.90	41.04	41.79	34018
2009-02-10	41.50	43.34	41.50	41.81	49300
2009-02-11	42.70	43.18	42.21	42.66	18883
2009-02-12	41.74	42.94	40.79	41.57	25158
2009-02-13	42.60	42.90	40.95	41.21	21838
2009-02-17	40.76	41.43	39.50	39.51	52894
2009-02-18	39.50	40.89	37.92	38.30	41035
2009-02-19	37.92	39.00	37.00	37.20	38100
2009-02-20	36.50	36.50	30.89	31.60	105762
2009-02-23	30.97	32.35	30.81	31.69	84655
2009-02-24	31.99	32.09	28.20	29.92	131379
2009-02-25	29.95	31.79	29.00	31.23	59918
2009-02-26	31.75	33.40	31.50	32.43	51255
2009-02-27	31.55	33.11	30.10	31.51	37126
2009-03-02	31.50	31.99	29.27	30.08	66527
2009-03-03	30.00	30.01	28.50	29.13	82664
2009-03-04	29.00	30.47	28.85	29.82	42413
2009-03-05	29.08	29.89	28.50	28.88	47020
2009-03-06	28.50	29.86	27.63	29.09	43814
2009-03-09	28.20	29.87	27.10	28.83	24804
2009-03-10	28.26	30.94	28.26	29.51	28264
2009-03-11	29.53	30.94	29.53	29.67	35308
2009-03-12	28.90	30.90	28.82	30.56	26601
2009-03-13	30.06	30.99	29.73	29.95	19530
2009-03-16	29.85	30.89	29.00	30.89	56148
2009-03-17	31.00	34.23	30.06	34.23	33859
2009-03-18	34.73	34.83	32.98	34.75	23593
2009-03-19	35.50	36.49	34.75	34.75	31486
2009-03-20	35.64	36.19	34.42	34.85	35873
2009-03-23	36.50	37.11	35.88	36.93	23261
2009-03-24	36.43	37.37	35.64	36.76	33410
2009-03-25	37.25	38.00	36.87	37.33	19987
2009-03-26	36.97	37.97	36.62	37.43	27809
2009-03-27	37.15	37.59	35.45	35.84	29730
2009-03-30	35.83	36.40	34.00	34.27	22732
2009-03-31	34.37	35.86	33.99	35.29	15871
2009-04-01	35.00	35.67	35.00	35.30	7413
2009-04-02	36.50	37.44	35.67	36.16	26028
2009-04-03	36.61	37.90	36.42	37.74	21211
2009-04-06	38.08	38.40	36.35	37.23	22382
2009-04-07	37.75	38.86	36.80	37.01	24358
2009-04-08	37.61	39.39	37.61	38.51	44169
2009-04-09	39.20	39.50	38.52	38.55	23331
2009-04-13	38.55	38.62	36.77	37.80	23869
2009-04-14	37.35	37.70	36.71	36.85	14326
2009-04-15	36.50	36.55	35.91	36.09	8537
2009-04-16	37.55	37.55	35.95	36.76	14404
2009-04-17	36.37	38.68	36.00	38.41	26791
2009-04-20	38.70	38.70	36.84	37.25	19606
2009-04-21	37.54	37.99	36.96	36.96	13531
2009-04-22	37.20	37.56	36.50	37.13	19142
2009-04-23	37.55	38.00	37.00	37.23	7256
2009-04-24	38.23	38.32	37.00	37.05	14725
2009-04-27	35.86	37.70	35.86	37.32	20634
2009-04-28	37.04	37.67	37.02	37.51	13065
2009-04-29	37.62	39.00	37.40	38.02	11849
2009-04-30	38.67	38.67	37.01	37.06	24507
2009-05-01	37.60	37.71	37.01	37.33	9140
2009-05-04	37.70	38.99	37.30	38.85	11896
2009-05-05	38.45	39.11	37.71	38.28	12896
2009-05-06	38.30	40.00	38.25	39.70	21054
2009-05-07	40.75	42.40	39.46	40.00	39806
2009-05-08	40.01	42.00	40.01	42.00	25053
2009-05-11	43.00	43.00	41.01	41.60	17347
2009-05-12	41.80	42.48	41.10	41.99	23763
2009-05-13	41.75	42.00	41.01	41.08	16932
2009-05-14	40.79	43.50	40.08	42.92	32010
2009-05-15	42.41	42.67	40.92	40.94	11234
2009-05-18	41.01	41.60	39.19	39.66	28979
2009-05-19	38.80	39.49	38.40	38.40	32256
2009-05-20	38.50	39.29	38.09	38.30	24539
2009-05-21	38.20	38.27	37.13	37.27	39947
2009-05-22	37.75	38.72	37.35	37.54	28778
2009-05-26	37.49	38.78	37.38	38.10	32661
2009-05-27	37.75	39.22	37.75	38.20	29000
2009-05-28	38.68	40.40	38.28	39.40	31104
2009-05-29	39.45	41.74	39.45	41.45	43683
2009-06-01	41.88	42.90	41.88	42.76	34730
2009-06-02	42.38	43.05	42.00	43.05	27912
2009-06-03	43.27	43.27	42.43	42.74	25074
2009-06-04	41.75	43.10	41.75	42.70	24566
2009-06-05	42.24	43.23	42.01	42.80	26727
2009-06-08	43.22	43.22	42.50	43.19	14273
2009-06-09	43.22	44.69	43.22	44.09	41136
2009-06-10	44.60	45.00	44.08	44.39	14094
2009-06-11	44.55	45.88	44.02	44.92	33178
2009-06-12	44.42	45.62	44.42	45.40	17055
2009-06-15	44.01	44.99	43.60	44.60	40363
2009-06-16	44.65	45.34	43.25	44.00	40200
2009-06-17	43.79	43.79	42.31	43.35	42599
2009-06-18	43.85	44.47	42.27	43.61	36421
2009-06-19	44.52	44.55	43.85	43.85	6866
2009-06-22	41.94	45.00	41.79	42.47	41355
2009-06-23	42.79	43.00	42.00	42.61	24151
2009-06-24	42.45	44.00	42.01	42.68	25023
2009-06-25	43.09	44.00	42.31	44.00	16377
2009-06-26	43.65	45.67	43.65	44.89	30988
2009-06-29	44.89	45.25	44.09	44.50	16090
2009-06-30	44.99	45.25	43.72	44.29	12950
2009-07-01	44.78	45.18	44.01	44.33	15818
2009-07-02	44.30	45.23	43.90	44.55	18337
2009-07-06	43.75	44.72	43.75	44.37	23256
2009-07-07	44.03	44.80	43.37	44.34	39843
2009-07-08	44.40	45.00	43.48	44.02	31167
2009-07-09	44.00	45.45	43.82	45.25	35119
2009-07-10	45.20	45.55	44.26	45.20	15701
2009-07-13	45.00	45.00	41.87	41.87	61456
2009-07-14	42.21	42.21	39.55	39.95	110292
2009-07-15	40.29	41.00	40.00	40.17	27590
2009-07-16	39.91	41.07	39.61	40.31	38429
2009-07-17	40.89	41.28	40.00	40.31	39171
2009-07-20	40.31	41.12	40.07	40.57	32175
2009-07-21	40.45	40.68	40.10	40.54	63557
2009-07-22	40.91	40.91	40.10	40.38	25504
2009-07-23	40.10	40.50	40.10	40.19	31123
2009-07-24	40.50	40.50	39.57	40.05	44692
2009-07-27	40.10	40.25	39.25	39.58	52120
2009-07-28	39.82	39.94	38.40	38.89	53801
2009-07-29	39.08	39.08	38.09	38.14	42221
2009-07-30	38.90	39.39	37.80	39.17	108812
2009-07-31	38.83	39.53	38.58	39.00	31748
2009-08-03	39.25	40.34	39.13	39.35	32573
2009-08-04	39.13	39.83	39.00	39.02	21999
2009-08-05	39.12	39.23	38.86	38.99	44490
2009-08-06	38.85	39.10	38.38	38.89	21292
2009-08-07	38.81	39.01	38.08	38.19	38462
2009-08-10	38.70	39.47	38.70	38.95	20114
2009-08-11	38.90	38.93	38.04	38.30	26373
2009-08-12	38.61	38.95	38.30	38.90	11401
2009-08-13	38.50	39.50	38.00	39.49	65803
2009-08-14	38.90	38.90	38.16	38.75	20386
2009-08-17	38.01	38.11	37.25	37.67	38032
2009-08-18	37.55	38.71	37.55	38.12	16251
2009-08-19	38.47	38.87	38.00	38.84	11208
2009-08-20	39.13	39.13	38.42	38.80	8145
2009-08-21	38.97	39.28	38.29	38.82	34488
2009-08-24	39.00	39.10	38.73	38.96	21493
2009-08-25	39.26	39.30	38.03	38.76	18197
2009-08-26	38.88	38.88	38.50	38.88	15552
2009-08-27	38.75	39.32	38.53	39.06	13081
2009-08-28	39.18	39.23	38.53	39.22	9286
2009-08-31	39.99	39.99	38.50	38.92	17425
2009-09-01	38.93	38.93	37.75	38.02	26837
2009-09-02	37.95	37.98	37.50	37.95	30821
2009-09-03	37.89	37.95	37.04	37.70	18165
2009-09-04	38.00	38.50	37.84	38.30	14106
2009-09-08	38.75	39.00	38.45	38.95	18524
2009-09-09	39.25	39.72	39.00	39.20	51616
2009-09-10	39.56	39.99	39.31	39.97	29284
2009-09-11	40.00	40.24	39.51	39.68	23680
2009-09-14	39.48	39.90	39.24	39.71	23414
2009-09-15	39.40	40.25	39.40	39.75	21607
2009-09-16	40.00	40.89	39.77	40.53	33828
2009-09-17	40.76	40.99	40.34	40.82	22416
2009-09-18	40.97	40.97	40.73	40.85	18238
2009-09-21	39.81	40.94	39.81	40.78	22436
2009-09-22	41.10	41.50	40.88	41.12	12649
2009-09-23	41.20	41.41	40.29	41.00	20951
2009-09-24	40.92	40.99	39.80	40.25	23574
2009-09-25	40.31	40.86	40.13	40.22	13170
2009-09-28	40.70	40.91	40.01	40.80	9150
2009-09-29	41.00	41.00	40.46	40.54	13125
2009-09-30	40.48	40.95	40.12	40.36	13554
2009-10-01	40.16	40.35	39.83	39.83	15449
2009-10-02	39.83	39.83	38.43	39.51	19837
2009-10-05	39.85	40.74	39.35	40.74	19080
2009-10-06	40.93	41.42	40.39	41.42	31167
2009-10-07	41.40	41.40	40.46	41.11	21218
2009-10-08	41.12	41.99	41.02	41.52	41253
2009-10-09	41.73	42.15	41.53	41.99	28028
2009-10-12	41.50	42.55	41.02	42.05	37214
2009-10-13	43.28	43.28	41.60	42.07	12339
2009-10-14	42.55	42.55	41.75	42.32	35638
2009-10-15	40.67	42.37	40.67	41.76	21351
2009-10-16	41.50	42.23	41.39	42.05	16236
2009-10-19	41.74	42.60	41.63	42.20	16167
2009-10-20	41.61	42.24	41.61	42.18	10684
2009-10-21	42.00	42.51	41.83	41.83	11075
2009-10-22	42.17	42.20	41.06	42.02	20080
2009-10-23	42.50	42.50	41.30	42.09	24283
2009-10-26	41.85	42.83	41.51	42.00	28454
2009-10-27	42.00	42.77	42.00	42.21	15119
2009-10-28	42.17	42.30	41.12	41.12	21897
2009-10-29	41.29	42.19	41.29	41.89	13516
2009-10-30	42.15	42.41	41.40	41.73	27622
2009-11-02	41.33	41.74	41.33	41.52	27497
2009-11-03	41.52	41.96	41.33	41.75	13387
2009-11-04	41.78	42.11	41.78	42.11	3480
2009-11-05	42.11	42.72	41.60	42.07	17793
2009-11-06	40.24	42.23	40.24	42.03	20677
2009-11-09	42.19	43.27	41.50	42.08	20138
2009-11-10	41.91	42.94	41.91	42.89	13635
2009-11-11	43.08	43.50	42.17	42.76	13580
2009-11-12	42.60	42.83	41.05	41.77	32415
2009-11-13	41.50	41.85	41.25	41.47	20891
2009-11-16	41.65	42.40	41.51	41.78	23081
2009-11-17	41.60	42.20	41.50	41.78	15663
2009-11-18	41.41	42.42	41.41	41.91	9952
2009-11-19	41.65	41.80	41.45	41.52	9534
2009-11-20	41.40	41.68	41.00	41.30	23525
2009-11-23	41.16	41.83	41.00	41.21	20436
2009-11-24	41.21	41.41	40.87	41.13	21135
2009-11-25	41.20	41.53	41.20	41.42	8583
2009-11-27	40.25	41.77	40.25	41.05	6924
2009-11-30	41.30	41.55	41.10	41.33	13178
2009-12-01	41.55	42.00	41.50	41.65	12304
2009-12-02	41.50	42.19	41.26	41.61	20696
2009-12-03	41.69	41.69	41.00	41.09	16970
2009-12-04	41.00	41.30	40.99	41.08	9092
2009-12-07	41.30	41.30	40.36	41.20	13577
2009-12-08	40.98	41.20	40.82	41.01	15174
2009-12-09	40.98	41.35	40.80	41.11	7126
2009-12-10	41.00	41.23	40.94	40.95	21145
2009-12-11	40.35	40.85	39.77	40.50	49587
2009-12-14	40.51	41.05	40.18	41.01	35654
2009-12-15	40.52	41.20	40.52	41.17	10550
2009-12-16	41.13	41.29	40.61	41.10	36096
2009-12-17	40.67	41.56	40.67	41.25	16724
2009-12-18	41.25	41.42	40.89	41.20	15306
2009-12-21	41.25	41.46	40.56	41.25	33164
2009-12-22	41.25	41.25	40.50	41.01	29531
2009-12-23	40.78	41.25	40.15	41.25	19662
2009-12-24	41.05	41.19	41.00	41.12	13864
2009-12-28	40.74	41.24	40.64	41.21	26359
2009-12-29	41.24	41.24	40.95	41.00	15129
2009-12-30	40.87	41.11	40.72	41.01	16306
2009-12-31	40.98	41.15	40.29	40.99	25861
2010-01-04	41.20	41.63	41.18	41.30	27348
2010-01-05	40.97	41.74	40.65	41.74	29921
2010-01-06	41.90	42.49	41.74	42.15	31651
2010-01-07	42.74	42.86	42.03	42.79	21564
2010-01-08	42.79	43.23	42.31	43.18	15725
2010-01-11	43.54	43.54	42.68	42.94	31255
2010-01-12	43.00	43.23	42.85	42.85	17426
2010-01-13	42.52	43.57	42.52	43.40	36058
2010-01-14	43.61	43.61	43.10	43.57	11213
2010-01-15	43.75	43.75	43.15	43.38	24666
2010-01-19	43.15	43.88	43.11	43.86	37629
2010-01-20	43.52	44.90	43.31	43.92	36844
2010-01-21	44.17	44.65	44.00	44.49	49159
2010-01-22	44.00	44.31	43.27	43.48	40963
2010-01-25	43.50	44.21	43.15	43.99	17449
2010-01-26	44.21	44.38	43.72	43.93	34102
2010-01-27	43.90	43.90	42.67	42.85	43436
2010-01-28	42.96	43.06	42.50	42.69	12985
2010-01-29	42.10	43.40	41.97	42.25	27196
2010-02-01	42.95	43.00	42.31	42.97	19535
2010-02-02	43.00	43.45	42.69	43.35	16695
2010-02-03	43.38	43.87	42.95	43.77	10785
2010-02-04	43.46	43.47	42.57	43.02	13016
2010-02-05	42.19	42.42	41.50	42.39	35620
2010-02-08	42.81	43.96	42.24	43.66	27971
2010-02-09	43.88	44.97	43.31	43.34	29612
2010-02-10	43.55	44.17	43.53	44.10	13036
2010-02-11	44.14	44.77	43.95	44.17	27253
2010-02-12	44.47	44.53	43.41	44.30	20124
2010-02-16	44.41	45.49	44.41	45.17	30511
2010-02-17	45.49	45.50	45.02	45.31	25319
2010-02-18	45.50	45.55	45.07	45.39	13052
2010-02-19	45.00	45.70	44.76	45.55	21893
2010-02-22	46.90	47.70	46.13	46.59	51888
2010-02-23	47.29	47.53	46.60	46.65	31978
2010-02-24	47.64	47.64	46.60	47.10	23078
2010-02-25	47.10	47.89	46.25	47.76	39973
2010-02-26	48.02	48.81	47.73	47.88	22088
2010-03-01	47.49	49.00	47.49	48.66	24260
2010-03-02	50.00	50.00	48.85	49.44	25361
2010-03-03	49.89	50.12	49.02	49.03	61689
2010-03-04	48.96	48.96	47.68	48.29	38234
2010-03-05	49.00	49.00	48.02	48.79	22646
2010-03-08	48.94	49.14	48.46	48.82	16955
2010-03-09	48.45	49.21	48.37	48.79	36357
2010-03-10	49.40	49.68	48.56	49.23	39674
2010-03-11	49.48	49.90	48.65	49.02	42922
2010-03-12	49.90	49.90	48.65	48.85	22879
2010-03-15	48.92	48.92	47.81	48.10	25930
2010-03-16	48.45	48.45	46.76	47.28	44306
2010-03-17	47.19	47.25	45.66	45.74	90579
2010-03-18	46.00	46.18	44.01	44.83	45846
2010-03-19	44.51	44.55	42.52	43.23	55879
2010-03-22	43.25	43.61	42.53	43.02	46776
2010-03-23	43.05	44.66	43.05	44.63	27581
2010-03-24	44.77	45.74	44.77	45.52	27558
2010-03-25	45.59	45.59	44.01	44.03	29058
2010-03-26	44.41	44.60	43.81	44.12	37021
2010-03-29	44.51	45.56	44.30	45.39	26090
2010-03-30	45.76	45.95	45.05	45.05	11052
2010-03-31	45.46	45.97	45.14	45.62	21004
2010-04-01	46.06	46.06	45.65	45.93	9986
2010-04-05	46.28	47.95	45.77	47.68	47989
2010-04-06	46.96	49.32	46.96	48.53	45785
2010-04-07	48.53	49.12	48.09	48.50	22357
2010-04-08	48.82	49.89	48.50	49.33	30469
2010-04-09	49.33	50.47	49.33	50.47	34865
2010-04-12	50.47	53.39	50.31	51.71	128814
2010-04-13	51.44	51.77	49.67	50.20	32835
2010-04-14	50.20	50.78	50.05	50.27	21031
2010-04-15	51.00	51.00	50.37	50.40	20508
2010-04-16	50.39	50.88	49.75	50.26	31337
2010-04-19	50.01	50.71	49.85	50.57	17819
2010-04-20	50.95	52.20	50.67	51.79	15869
2010-04-21	51.99	52.23	51.71	52.00	19488
2010-04-22	52.15	52.15	51.50	51.81	21444
2010-04-23	51.81	52.70	51.81	52.26	41254
2010-04-26	53.00	53.00	52.52	52.73	25646
2010-04-27	52.90	52.99	52.06	52.16	33493
2010-04-28	52.00	52.78	52.00	52.60	62508
2010-04-29	52.75	52.91	52.66	52.80	25376
2010-04-30	52.81	53.34	52.51	53.00	61706
2010-05-03	53.33	54.82	53.31	54.60	46959
2010-05-04	54.60	55.00	54.01	54.21	42594
2010-05-05	53.67	53.67	49.69	50.12	111890
2010-05-06	52.50	52.50	42.58	47.59	99816
2010-05-07	47.07	49.95	45.01	49.05	95155
2010-05-10	50.07	51.53	49.75	50.85	66754
2010-05-11	53.28	53.97	51.50	52.24	66363
2010-05-12	52.01	52.50	51.37	52.35	27045
2010-05-13	52.00	52.35	50.67	51.25	26166
2010-05-14	50.55	50.55	48.36	49.70	48463
2010-05-17	49.70	49.70	48.00	48.60	50437
2010-05-18	48.90	49.40	47.10	47.48	53556
2010-05-19	47.04	47.20	45.00	46.84	41560
2010-05-20	46.05	46.30	44.17	45.09	86068
2010-05-21	44.50	46.82	43.56	46.81	51827
2010-05-24	46.82	46.87	46.15	46.54	19999
2010-05-25	45.66	46.09	45.00	45.87	39696
2010-05-26	45.64	47.22	45.64	46.60	35747
2010-05-27	47.73	49.65	47.39	49.21	25085
2010-05-28	50.97	50.97	49.14	49.87	23399
2010-06-01	49.63	49.97	47.75	47.91	16278
2010-06-02	47.50	50.02	47.30	50.02	38510
2010-06-03	50.00	50.67	48.00	50.40	25851
2010-06-04	50.23	51.28	49.30	49.87	21845
2010-06-07	49.46	49.80	49.00	49.44	15044
2010-06-08	49.80	49.80	47.50	48.71	49305
2010-06-09	49.60	49.60	48.68	49.09	11679
2010-06-10	49.66	50.40	49.42	49.68	17089
2010-06-11	49.39	49.50	47.26	48.53	128886
2010-06-14	49.59	49.59	48.31	48.39	18883
2010-06-15	48.98	48.98	48.36	48.55	34315
2010-06-16	48.43	48.75	48.06	48.34	25591
2010-06-17	48.75	48.75	47.95	48.12	10536
2010-06-18	47.80	48.36	47.80	48.09	15342
2010-06-21	48.25	48.77	47.73	47.81	23218
2010-06-22	47.62	48.24	47.21	47.30	30744
2010-06-23	47.19	47.75	47.00	47.05	12447
2010-06-24	47.02	47.22	46.61	46.72	7474
2010-06-25	46.56	47.49	46.50	46.79	25180
2010-06-28	46.54	47.26	46.13	47.20	11014
2010-06-29	47.00	47.50	47.00	47.01	31362
2010-06-30	47.45	47.80	47.05	47.14	20232
2010-07-01	47.05	47.42	46.95	47.16	20330
2010-07-02	47.26	47.48	47.13	47.17	15235
2010-07-06	47.24	48.29	47.24	47.76	42561
2010-07-07	48.06	49.07	48.06	48.68	31489
2010-07-08	48.90	49.99	48.82	49.99	36008
2010-07-09	50.25	50.86	49.94	50.71	18013
2010-07-12	50.72	51.54	50.72	51.24	56081
2010-07-13	50.85	51.68	50.29	51.50	22094
2010-07-14	51.45	51.45	50.81	51.23	8689
2010-07-15	51.63	51.63	50.69	51.07	8385
2010-07-16	50.66	50.86	49.45	50.46	23129
2010-07-19	51.00	51.19	50.12	51.19	24408
2010-07-20	51.00	52.49	50.61	52.26	18896
2010-07-21	51.96	52.99	51.81	52.18	29088
2010-07-22	52.46	53.10	52.43	52.80	18579
2010-07-23	52.22	53.44	52.22	53.09	25818
2010-07-26	53.44	53.96	53.44	53.85	34155
2010-07-27	54.25	54.64	52.74	53.05	32687
2010-07-28	52.73	53.31	52.04	52.44	17770
2010-07-29	53.10	53.30	52.27	52.94	23593
2010-07-30	53.06	53.06	52.32	52.64	13906
2010-08-02	52.88	53.43	52.81	53.04	17368
2010-08-03	52.53	53.25	52.53	53.11	13667
2010-08-04	53.03	54.15	52.64	53.99	17581
2010-08-05	53.99	54.50	53.58	54.05	9550
2010-08-06	53.18	54.41	53.18	53.97	13003
2010-08-09	53.89	54.59	53.89	54.18	10028
2010-08-10	54.55	54.55	53.98	53.98	18235
2010-08-11	53.90	54.05	52.76	53.18	28455
2010-08-12	52.90	53.31	51.76	52.32	26766
2010-08-13	52.05	52.75	52.05	52.54	9655
2010-08-16	52.25	52.55	52.05	52.06	7682
2010-08-17	52.37	52.68	52.05	52.18	10341
2010-08-18	52.15	52.85	52.15	52.46	4310
2010-08-19	52.40	52.43	52.05	52.22	10549
2010-08-20	52.05	52.19	51.18	51.64	20249
2010-08-23	51.66	52.00	51.40	51.51	7712
2010-08-24	51.16	51.49	51.01	51.01	16170
2010-08-25	51.00	51.00	49.21	50.06	28409
2010-08-26	50.98	50.98	50.07	50.51	12586
2010-08-27	50.74	51.87	50.01	51.50	23773
2010-08-30	51.44	52.26	50.93	51.31	13355
2010-08-31	50.41	51.82	50.41	50.76	15001
2010-09-01	51.74	51.86	51.12	51.74	9569
2010-09-02	52.07	52.07	51.51	51.79	7601
2010-09-03	52.15	52.25	51.70	51.93	16524
2010-09-07	51.82	52.55	51.82	51.95	8457
2010-09-08	52.27	52.87	52.12	52.72	16544
2010-09-09	52.90	53.96	52.51	53.64	18983
2010-09-10	53.66	54.00	53.41	53.72	7271
2010-09-13	53.71	54.13	53.35	53.72	18873
2010-09-14	53.71	53.71	50.44	50.80	108736
2010-09-15	50.90	51.58	50.55	51.44	24782
2010-09-16	51.64	51.72	51.25	51.41	26503
2010-09-17	51.54	51.66	51.30	51.66	8764
2010-09-20	51.69	51.99	51.49	51.86	15347
2010-09-21	51.50	52.00	51.50	52.00	9117
2010-09-22	51.98	53.00	51.50	51.71	14042
2010-09-23	51.50	51.78	51.25	51.40	11245
2010-09-24	51.90	52.00	51.50	51.84	15995
2010-09-27	51.84	52.00	51.75	52.00	8931
2010-09-28	52.25	53.21	52.19	52.85	14769
2010-09-29	52.98	53.23	52.01	53.05	24108
2010-09-30	53.02	53.30	53.00	53.02	9916
2010-10-01	53.25	53.77	53.14	53.77	18822
2010-10-04	53.48	53.88	53.15	53.84	13657
2010-10-05	53.95	54.50	52.90	53.22	37423
2010-10-06	53.10	53.99	53.10	53.79	11131
2010-10-07	53.94	53.94	53.09	53.72	18681
2010-10-08	53.50	54.01	53.27	53.90	26275
2010-10-11	54.00	54.00	53.63	53.76	6899
2010-10-12	53.66	54.16	53.66	53.99	20220
2010-10-13	53.67	53.91	53.57	53.76	10971
2010-10-14	53.80	53.95	53.54	53.95	14613
2010-10-15	53.80	54.06	53.70	54.05	13541
2010-10-18	54.00	54.09	53.87	54.09	9373
2010-10-19	53.82	53.83	53.31	53.31	13360
2010-10-20	53.36	53.88	53.36	53.81	15063
2010-10-21	53.72	53.95	53.45	53.71	8323
2010-10-22	53.37	53.60	53.34	53.35	12440
2010-10-25	53.35	53.94	53.35	53.40	5794
2010-10-26	53.82	54.00	53.32	53.94	17882
2010-10-27	53.95	53.95	53.45	53.67	14529
2010-10-28	53.95	54.10	53.75	53.95	10596
2010-10-29	54.27	54.35	53.76	53.76	11201
2010-11-01	54.00	55.00	53.94	54.81	30671
2010-11-02	55.25	56.47	55.10	56.00	29498
2010-11-03	56.00	56.96	55.59	56.57	29857
2010-11-04	57.00	58.20	56.64	57.50	42519
2010-11-05	57.50	58.20	57.18	58.19	25940
2010-11-08	58.20	58.66	57.80	58.03	31603
2010-11-09	58.75	59.38	58.30	58.60	29186
2010-11-10	58.50	59.00	58.31	58.49	18515
2010-11-11	58.49	58.75	58.49	58.50	20035
2010-11-12	58.85	58.85	57.15	58.43	24852
2010-11-15	58.50	58.59	57.30	58.01	16434
2010-11-16	57.56	58.11	55.68	56.28	27010
2010-11-17	56.10	56.74	56.10	56.74	7530
2010-11-18	57.50	58.86	57.50	58.10	19189
2010-11-19	58.25	58.25	57.63	58.00	8151
2010-11-22	57.81	58.24	57.44	57.82	17330
2010-11-23	57.40	58.21	57.28	57.71	10331
2010-11-24	57.50	57.88	57.32	57.55	13559
2010-11-26	57.40	58.31	57.36	57.68	6761
2010-11-29	57.81	58.12	57.35	58.07	14230
2010-11-30	58.25	58.68	57.75	58.45	36491
2010-12-01	58.95	58.95	57.89	58.32	39025
2010-12-02	58.49	59.00	58.49	59.00	11495
2010-12-03	58.84	59.09	58.37	58.77	20065
2010-12-06	58.77	58.77	58.20	58.51	16712
2010-12-07	59.00	59.00	57.58	57.89	21686
2010-12-08	58.37	58.46	57.40	58.01	17628
2010-12-09	58.43	58.43	57.51	57.92	9878
2010-12-10	58.09	58.30	58.00	58.15	13992
2010-12-13	57.85	58.18	57.42	58.12	8075
2010-12-14	57.82	58.40	57.57	57.63	8994
2010-12-15	57.92	58.14	57.40	57.45	12404
2010-12-16	57.23	57.87	57.23	57.85	9632
2010-12-17	57.46	58.05	57.11	57.16	13834
2010-12-20	56.95	57.36	56.93	57.21	7763
2010-12-21	57.19	58.02	57.19	58.02	9805
2010-12-22	57.90	57.99	57.75	57.80	12989
2010-12-23	58.00	58.40	57.80	58.10	10722
2010-12-27	58.40	59.07	58.01	58.46	10462
2010-12-28	59.25	59.52	58.41	59.34	25242
2010-12-29	59.49	59.77	59.28	59.69	6852
2010-12-30	60.00	60.00	59.46	59.69	20761
2010-12-31	59.67	60.00	59.43	59.55	15822
2011-01-03	59.55	60.13	59.45	59.99	14741
2011-01-04	60.00	60.20	59.66	60.02	18165
2011-01-05	60.36	61.01	60.25	60.86	13545
2011-01-06	60.76	60.87	60.15	60.20	20697
2011-01-07	60.19	60.24	59.57	60.19	13966
2011-01-10	60.08	60.99	60.08	60.81	15859
2011-01-11	61.43	62.39	61.43	62.33	11290
2011-01-12	62.33	64.00	62.31	63.40	35398
2011-01-13	63.00	63.91	63.00	63.10	14594
2011-01-14	63.50	63.98	63.06	63.86	16217
2011-01-18	63.99	64.95	63.99	64.54	16719
2011-01-19	64.89	65.00	63.52	63.52	19370
2011-01-20	63.16	63.16	60.70	61.81	30146
2011-01-21	62.80	62.80	61.16	61.51	18503
2011-01-24	61.61	61.61	60.59	60.59	18115
2011-01-25	60.50	61.20	56.02	58.45	158460
2011-01-26	57.75	58.42	57.32	58.30	71799
2011-01-27	57.99	59.29	57.99	58.85	30186
2011-01-28	58.85	59.58	58.42	59.48	20615
2011-01-31	59.72	61.10	59.60	61.10	23427
2011-02-01	61.82	61.95	61.27	61.56	16846
2011-02-02	61.30	62.67	61.30	62.27	16890
2011-02-03	62.45	62.75	62.16	62.26	16653
2011-02-04	62.15	62.18	61.27	61.50	17586
2011-02-07	62.00	63.65	61.32	63.25	40269
2011-02-08	62.63	63.23	61.76	62.41	24476
2011-02-09	62.57	63.80	62.45	63.07	22988
2011-02-10	63.28	63.95	63.01	63.29	17290
2011-02-11	63.02	63.97	62.40	63.74	22720
2011-02-14	63.90	64.00	63.60	63.71	12391
2011-02-15	63.75	63.87	63.41	63.57	5473
2011-02-16	63.60	63.91	63.41	63.41	8585
2011-02-17	63.71	63.71	62.82	62.93	10341
2011-02-18	63.24	63.24	62.62	62.89	8076
2011-02-22	63.50	63.99	62.31	63.90	13647
2011-02-23	63.90	64.83	63.49	64.44	46167
2011-02-24	64.88	64.96	64.19	64.43	11961
2011-02-25	64.97	65.00	63.34	64.56	20167
2011-02-28	64.82	65.00	64.02	64.58	10630
2011-03-01	64.80	64.80	62.75	64.25	17515
2011-03-02	63.88	64.73	63.85	64.06	9136
2011-03-03	64.30	64.46	62.68	63.38	21887
2011-03-04	62.00	63.28	62.00	63.28	35715
2011-03-07	63.71	64.00	62.36	62.85	15348
2011-03-08	62.60	62.80	61.61	62.50	17026
2011-03-09	62.25	62.84	61.85	61.99	11720
2011-03-10	61.79	61.79	59.25	59.86	41631
2011-03-11	59.01	59.92	59.00	59.66	28296
2011-03-14	58.77	59.83	58.11	59.83	20321
2011-03-15	59.75	60.93	58.19	59.90	38161
2011-03-16	60.14	60.41	59.75	59.85	8459
2011-03-17	60.01	61.42	60.01	61.10	20381
2011-03-18	61.91	61.93	60.26	61.78	10206
2011-03-21	62.00	63.40	61.99	63.04	11527
2011-03-22	63.29	63.29	62.65	62.95	5292
2011-03-23	62.77	63.22	62.67	63.21	7541
2011-03-24	63.60	63.60	62.35	62.99	16323
2011-03-25	63.27	63.45	62.37	62.68	15478
2011-03-28	62.50	62.50	60.69	60.92	33449
2011-03-29	60.92	61.69	59.97	60.44	20040
2011-03-30	60.44	60.67	59.98	60.13	16157
2011-03-31	60.35	60.90	60.08	60.65	25750
2011-04-01	60.80	60.90	60.66	60.79	8558
2011-04-04	60.60	60.85	60.50	60.82	10646
2011-04-05	60.52	62.78	60.52	62.75	57143
2011-04-06	62.80	63.40	62.80	63.03	18862
2011-04-07	63.05	63.34	62.77	63.04	10433
2011-04-08	63.30	63.50	63.13	63.30	18708
2011-04-11	64.39	65.12	63.66	63.66	96374
2011-04-12	63.74	63.96	62.30	63.81	50308
2011-04-13	63.68	63.68	62.28	63.09	23201
2011-04-14	63.10	63.42	63.06	63.25	9925
2011-04-15	63.18	63.62	62.81	63.07	17669
2011-04-18	63.81	65.99	63.81	65.99	124177
2011-04-19	66.33	67.95	66.29	67.60	49992
2011-04-20	67.87	68.80	67.85	68.16	49587
2011-04-21	67.80	69.00	67.75	68.35	31770
2011-04-25	68.08	70.00	68.08	69.06	53973
2011-04-26	70.34	69.29	68.50	69.06	38089
2011-04-27	68.99	69.68	68.51	69.00	27582
2011-04-28	69.45	69.45	68.86	69.09	20281
2011-04-29	70.54	70.54	68.74	69.15	29982
2011-05-02	68.99	69.65	68.32	68.64	36920
2011-05-03	68.74	68.99	65.67	66.67	52385
2011-05-04	66.50	66.50	64.61	65.59	40676
2011-05-05	64.14	64.60	62.01	64.05	83842
2011-05-06	64.11	66.35	63.80	65.48	31229
2011-05-09	65.70	66.50	65.58	66.28	13496
2011-05-10	66.50	67.50	66.30	67.07	13717
2011-05-11	67.13	67.38	65.24	65.85	22360
2011-05-12	65.27	65.27	64.30	64.47	15499
2011-05-13	64.23	65.32	64.00	64.28	11840
2011-05-16	65.05	64.60	64.17	64.47	14275
2011-05-17	64.91	64.98	63.66	64.27	23414
2011-05-18	64.00	65.44	63.65	65.15	27392
2011-05-19	65.18	66.28	64.97	65.25	7477
2011-05-20	65.28	65.49	64.79	65.22	9212
2011-05-23	64.75	64.75	63.75	64.57	41081
2011-05-24	64.54	65.34	64.54	64.92	13103
2011-05-25	64.80	65.60	64.58	65.42	17056
2011-05-26	65.38	65.50	64.00	65.39	11761
2011-05-27	65.37	66.07	65.00	65.18	9579
2011-05-31	65.49	66.39	65.19	66.08	13373
2011-06-01	66.47	66.47	64.50	64.55	18992
2011-06-02	64.31	65.35	64.13	64.98	14753
2011-06-03	64.20	65.14	64.20	65.03	7866
2011-06-06	64.82	65.09	64.38	65.01	19518
2011-06-07	65.10	65.20	64.67	64.67	10521
2011-06-08	64.85	65.73	64.83	65.05	21714
2011-06-09	65.50	65.92	65.32	65.57	10979
2011-06-10	65.99	66.19	65.71	66.19	15398
2011-06-13	65.94	66.00	64.67	65.27	19633
2011-06-14	65.00	66.21	64.95	66.21	16004
2011-06-15	65.10	65.74	64.50	64.50	9429
2011-06-16	64.20	64.99	63.55	63.64	25095
2011-06-17	63.52	63.92	62.10	62.52	29209
2011-06-20	62.22	62.22	59.82	61.39	59151
2011-06-21	61.45	62.86	61.45	62.86	15417
2011-06-22	62.51	63.22	62.04	62.35	10795
2011-06-23	61.27	61.83	60.50	61.82	20413
2011-06-24	62.00	62.56	61.10	62.30	12303
2011-06-27	62.56	63.50	60.59	60.85	23723
2011-06-28	60.71	62.47	60.51	62.46	11903
2011-06-29	62.80	63.84	62.77	63.33	12937
2011-06-30	64.40	64.40	62.67	63.74	16810
2011-07-01	63.55	63.75	63.00	63.27	12508
2011-07-05	64.00	65.72	63.64	65.40	30189
2011-07-06	65.76	65.98	65.15	65.81	15336
2011-07-07	65.98	66.53	65.62	66.49	10860
2011-07-08	66.15	66.59	65.44	65.85	16940
2011-07-11	65.36	65.60	64.89	65.25	21350
2011-07-12	64.71	65.42	64.71	65.10	12796
2011-07-13	64.65	65.11	63.80	64.01	16628
2011-07-14	64.31	65.65	63.91	64.02	14294
2011-07-15	64.45	65.65	64.19	65.53	18814
2011-07-18	65.80	66.10	64.99	65.96	22260
2011-07-19	66.43	66.96	66.20	66.49	15859
2011-07-20	66.60	66.73	66.03	66.48	12227
2011-07-21	66.10	66.95	65.80	66.61	14285
2011-07-22	66.03	66.95	66.03	66.86	7190
2011-07-25	65.15	66.84	65.06	66.46	25684
2011-07-26	66.62	67.00	66.08	66.20	24086
2011-07-27	65.36	66.05	65.36	65.59	17524
2011-07-28	65.31	65.38	64.11	64.51	16387
2011-07-29	64.30	64.30	63.22	64.29	19677
2011-08-01	66.25	66.41	64.99	64.99	20192
2011-08-02	66.00	66.00	64.00	64.26	10337
2011-08-03	64.94	65.20	63.24	64.90	24838
2011-08-04	64.57	64.57	61.74	62.05	31039
2011-08-05	62.13	62.90	47.43	57.19	202523
2011-08-08	52.00	57.00	52.00	53.50	111184
2011-08-09	53.10	58.61	53.00	58.00	75796
2011-08-10	57.15	62.63	55.96	59.88	41889
2011-08-11	59.88	60.95	59.05	60.54	35396
2011-08-12	60.51	61.90	60.32	61.16	35529
2011-08-15	61.20	61.52	60.74	61.39	30014
2011-08-16	60.50	60.60	59.40	60.42	12519
2011-08-17	56.58	61.86	56.34	61.00	32782
2011-08-18	59.45	60.59	58.81	60.03	22601
2011-08-19	57.28	60.11	57.00	59.50	29121
2011-08-22	59.50	60.07	58.60	58.85	21229
2011-08-23	58.85	60.61	57.94	60.46	18814
2011-08-24	60.44	60.73	58.23	60.50	8649
2011-08-25	60.51	60.64	59.80	60.05	17082
2011-08-26	59.74	60.70	59.44	60.70	9630
2011-08-29	61.30	62.25	60.86	61.78	25158
2011-08-30	62.23	62.49	61.70	62.30	21763
2011-08-31	62.50	62.71	61.59	62.19	13505
2011-09-01	62.56	62.56	60.05	61.35	32965
2011-09-02	60.57	61.67	59.75	60.94	15254
2011-09-06	59.70	60.67	59.70	60.20	25282
2011-09-07	60.45	62.10	60.45	61.95	8651
2011-09-08	61.96	63.38	61.85	62.32	10808
2011-09-09	62.61	63.20	61.61	61.96	10564
2011-09-12	61.41	63.20	61.41	62.25	28100
2011-09-13	61.96	63.99	61.96	63.49	17498
2011-09-14	63.47	63.67	62.80	63.19	13107
2011-09-15	63.77	64.18	63.11	63.51	10594
2011-09-16	64.13	64.19	63.68	63.94	7990
2011-09-19	63.01	64.44	62.49	62.71	26836
2011-09-20	63.20	63.88	62.05	63.01	16178
2011-09-21	63.27	63.27	61.96	62.30	14953
2011-09-22	61.96	62.85	61.53	62.85	31064
2011-09-23	62.63	63.47	61.56	61.90	13010
2011-09-26	61.95	63.12	61.66	61.98	28516
2011-09-27	62.39	64.32	62.39	63.78	12495
2011-09-28	63.99	63.99	61.73	62.72	17736
2011-09-29	63.56	64.31	62.31	63.87	20893
2011-09-30	63.58	63.82	62.91	63.04	12656
2011-10-03	62.64	63.57	60.33	60.52	23507
2011-10-04	60.00	60.96	60.00	60.57	45911
2011-10-05	60.61	62.52	60.02	61.88	18292
2011-10-06	62.30	64.41	62.30	64.00	10854
2011-10-07	63.58	64.50	63.12	63.87	7975
2011-10-10	64.35	64.97	63.00	64.25	15934
2011-10-11	63.54	64.75	63.54	64.40	13487
2011-10-12	64.95	64.95	62.56	64.18	19894
2011-10-13	64.19	64.79	63.30	64.62	13514
2011-10-14	65.00	65.34	64.52	65.34	15929
2011-10-17	65.05	65.80	64.33	64.65	23090
2011-10-18	64.24	65.45	64.24	65.03	26050
2011-10-19	64.30	65.36	63.98	64.70	14311
2011-10-20	64.27	65.26	64.01	65.17	15120
2011-10-21	64.94	65.90	64.94	65.71	21727
2011-10-24	65.90	66.64	65.58	66.25	26550
2011-10-25	66.06	66.73	65.53	66.41	14983
2011-10-26	66.50	66.89	65.99	66.65	17871
2011-10-27	66.90	67.44	66.34	66.48	26048
2011-10-28	65.69	66.35	65.69	66.32	10612
2011-10-31	66.46	66.85	66.00	66.03	13453
2011-11-01	65.00	66.40	64.51	65.76	20040
2011-11-02	65.50	66.48	65.50	66.19	6456
2011-11-03	66.19	66.82	65.44	66.18	21833
2011-11-04	65.76	66.44	65.00	66.36	16407
2011-11-07	65.44	66.52	65.44	66.29	18583
2011-11-08	66.50	66.73	66.20	66.45	6833
2011-11-09	65.07	66.99	65.07	65.76	21715
2011-11-10	65.52	66.13	65.23	66.13	23009
2011-11-11	66.50	67.06	66.47	66.97	11216
2011-11-14	66.87	66.90	65.57	66.20	10124
2011-11-15	65.79	66.48	65.57	65.76	15120
2011-11-16	65.37	66.16	64.50	66.14	12601
2011-11-17	66.06	66.06	65.06	65.36	9234
2011-11-18	65.36	66.00	65.36	65.56	4266
2011-11-21	64.97	65.28	64.44	65.00	11949
2011-11-22	64.95	65.94	64.62	65.53	30738
2011-11-23	64.83	65.76	64.83	65.33	10121
2011-11-25	64.72	65.75	64.72	64.88	3225
2011-11-28	66.07	66.09	64.96	65.24	10747
2011-11-29	65.25	66.35	64.92	65.47	18759
2011-11-30	66.92	66.92	64.87	66.14	15582
2011-12-01	65.68	66.54	65.65	66.19	16044
2011-12-02	66.01	66.42	65.16	66.24	13325
2011-12-05	66.41	66.65	65.63	66.29	20146
2011-12-06	66.64	66.69	64.99	66.14	27337
2011-12-07	65.95	65.95	64.50	65.53	10136
2011-12-08	65.25	65.63	64.25	64.91	8571
2011-12-09	65.50	65.98	65.23	65.81	14407
2011-12-12	65.66	65.66	65.00	65.44	6970
2011-12-13	65.25	65.35	64.56	64.56	7472
2011-12-14	64.55	64.75	63.71	63.75	11151
2011-12-15	64.11	64.16	63.71	64.11	3568
2011-12-16	64.02	65.60	64.02	65.16	4976
2011-12-19	64.88	64.88	63.95	64.07	5753
2011-12-20	64.10	65.00	64.06	64.66	8131
2011-12-21	64.93	65.07	64.00	64.62	10869
2011-12-22	64.10	64.47	63.75	64.28	6980
2011-12-23	64.07	64.63	63.00	63.90	13297
2011-12-27	64.04	64.69	63.70	63.88	8032
2011-12-28	63.50	63.90	62.01	63.01	9513
2011-12-29	63.22	63.99	62.86	63.46	10703
2011-12-30	63.30	63.96	63.00	63.05	8888
2012-01-03	63.05	64.31	63.05	63.80	17835
2012-01-04	63.80	65.08	63.80	64.53	25476
2012-01-05	64.22	65.11	63.46	64.38	9621
2012-01-06	64.04	65.25	64.04	64.56	9629
2012-01-09	65.20	65.46	64.08	64.24	12020
2012-01-10	65.12	65.45	64.50	64.66	21358
2012-01-11	64.66	64.66	63.72	64.25	18617
2012-01-12	63.82	64.20	62.72	62.91	27274
2012-01-13	62.55	62.85	62.05	62.56	17027
2012-01-17	62.50	62.60	60.63	60.72	33505
2012-01-18	60.28	60.68	60.00	60.02	61424
2012-01-19	60.00	61.39	60.00	60.09	53443
2012-01-20	60.00	60.60	60.00	60.56	16145
2012-01-23	62.07	62.29	60.94	61.68	20496
2012-01-24	61.28	62.41	61.20	61.41	13472
2012-01-25	61.40	63.10	61.35	62.20	18877
2012-01-26	62.75	62.95	61.55	61.88	20014
2012-01-27	62.00	62.05	61.57	61.92	16001
2012-01-30	61.77	62.17	61.41	61.86	21486
2012-01-31	62.05	62.10	61.56	62.00	16992
2012-02-01	62.25	62.26	61.61	61.82	22639
2012-02-02	61.86	62.62	61.67	62.10	13356
2012-02-03	62.16	62.16	61.63	61.74	15481
2012-02-06	61.36	61.89	61.05	61.64	23249
2012-02-07	61.37	61.97	61.26	61.84	19667
2012-02-08	62.10	62.49	61.00	61.73	20831
2012-02-09	62.14	62.44	61.96	62.22	9412
2012-02-10	62.16	62.16	61.70	61.87	7490
2012-02-13	61.66	62.49	61.60	62.04	14223
2012-02-14	62.26	63.50	62.16	62.94	34249
2012-02-15	62.85	64.03	62.85	63.50	24868
2012-02-16	63.26	64.96	63.26	64.55	11663
2012-02-17	64.50	65.40	64.50	65.23	32892
2012-02-21	65.55	66.50	65.33	66.38	29934
2012-02-22	66.12	66.50	65.95	66.37	10994
2012-02-23	65.31	66.36	65.05	65.90	13585
2012-02-24	66.11	66.30	65.88	65.95	11760
2012-02-27	65.80	66.00	65.28	65.45	9810
2012-02-28	65.10	65.46	63.80	64.70	24528
2012-02-29	64.51	65.27	63.80	64.32	10992
2012-03-01	65.09	65.36	64.01	64.72	18217
2012-03-02	65.15	65.36	63.80	63.85	15100
2012-03-05	63.85	64.25	63.24	63.46	10933
2012-03-06	63.00	63.06	61.75	62.33	22521
2012-03-07	62.26	63.18	62.26	62.74	25215
2012-03-08	63.07	63.45	62.77	63.00	4378
2012-03-09	62.73	63.70	62.73	63.22	13948
2012-03-12	63.25	63.77	63.22	63.49	11549
2012-03-13	63.50	63.94	62.15	62.91	20921
2012-03-14	62.75	63.19	62.23	62.80	15183
2012-03-15	62.63	62.63	61.55	61.85	15952
2012-03-16	61.87	62.30	61.51	61.61	25037
2012-03-19	61.51	62.05	61.05	61.67	18588
2012-03-20	61.40	61.73	60.66	60.66	22730
2012-03-21	60.41	60.84	60.31	60.69	25670
2012-03-22	60.30	60.65	59.61	59.61	40170
2012-03-23	59.61	60.81	59.61	60.81	12072
2012-03-26	60.66	61.46	60.27	60.50	21350
2012-03-27	60.30	60.60	59.71	60.03	24081
2012-03-28	59.80	60.68	59.80	60.18	14304
2012-03-29	60.45	60.45	59.70	60.13	12263
2012-03-30	60.30	60.62	59.87	60.14	10020
2012-04-02	59.80	61.84	59.80	61.57	22218
2012-04-03	61.84	63.00	61.44	62.14	20969
2012-04-04	61.80	62.22	60.76	61.14	15047
2012-04-05	61.13	61.60	61.08	61.35	13487
2012-04-09	60.87	61.91	60.67	61.24	17396
2012-04-10	61.40	61.72	59.13	60.01	42696
2012-04-11	60.50	60.82	60.01	60.32	14660
2012-04-12	60.23	61.25	60.18	60.92	14359
2012-04-13	61.41	61.45	61.00	61.12	8783
2012-04-16	61.12	61.12	59.79	60.04	11630
2012-04-17	60.50	60.51	59.55	59.61	10459
2012-04-18	59.20	59.29	56.48	57.43	80444
2012-04-19	57.14	57.29	56.47	57.04	29748
2012-04-20	57.20	57.67	56.71	57.60	28173
2012-04-23	57.35	57.44	55.25	57.02	55953
2012-04-24	56.86	56.90	55.86	56.05	29915
2012-04-25	57.41	57.41	56.08	56.72	28763
2012-04-26	56.71	57.98	56.71	57.46	26694
2012-04-27	57.42	57.45	56.50	57.43	29122
2012-04-30	57.44	57.89	57.03	57.80	10587
2012-05-01	57.76	58.98	57.65	57.78	25710
2012-05-02	58.13	58.37	57.76	57.89	9065
2012-05-03	57.73	57.73	56.18	56.80	19822
2012-05-04	56.22	57.16	56.11	56.71	28560
2012-05-07	56.40	56.97	55.71	56.88	26645
2012-05-08	56.51	57.14	55.90	56.38	27737
2012-05-09	56.28	56.94	55.75	56.14	19985
2012-05-10	56.53	57.77	56.18	56.51	26764
2012-05-11	56.23	56.72	55.91	56.10	7781
2012-05-14	55.87	56.00	55.53	55.53	15411
2012-05-15	55.74	55.74	53.58	54.13	71352
2012-05-16	53.87	54.88	53.00	53.16	35637
2012-05-17	53.00	53.48	50.80	51.06	53747
2012-05-18	51.00	51.09	49.74	49.77	40136
2012-05-21	49.53	51.42	49.01	50.81	39471
2012-05-22	50.81	51.32	50.27	50.49	17940
2012-05-23	50.42	50.65	49.01	49.94	30390
2012-05-24	49.96	49.98	49.01	49.45	32046
2012-05-25	49.25	49.87	49.01	49.75	24944
2012-05-29	50.00	50.75	49.70	50.46	30598
2012-05-30	50.33	50.33	49.10	49.42	21552
2012-05-31	49.33	49.36	48.51	49.06	18974
2012-06-01	48.16	48.42	47.65	47.83	21973
2012-06-04	47.44	47.50	45.57	46.16	53830
2012-06-05	46.32	48.00	46.01	47.82	44317
2012-06-06	47.90	48.91	47.58	48.55	36784
2012-06-07	49.07	49.45	48.01	48.19	19873
2012-06-08	48.11	48.70	47.29	48.34	23846
2012-06-11	48.40	48.99	48.40	48.50	23926
2012-06-12	48.63	49.55	48.63	49.50	29750
2012-06-13	48.79	49.27	48.03	48.22	20581
2012-06-14	48.17	48.72	48.01	48.02	19898
2012-06-15	47.99	48.29	47.22	47.76	33533
2012-06-18	47.57	48.30	47.16	47.91	29153
2012-06-19	48.02	49.77	47.71	49.40	21057
2012-06-20	49.42	49.92	49.26	49.55	22663
2012-06-21	49.79	49.79	47.60	47.71	27208
2012-06-22	47.92	48.50	47.50	48.17	29075
2012-06-25	47.52	48.26	47.01	47.34	16790
2012-06-26	47.07	47.81	46.74	47.61	19573
2012-06-27	47.94	49.85	47.66	49.34	29286
2012-06-28	49.38	49.57	48.61	49.15	7468
2012-06-29	49.69	50.74	49.40	50.12	22035
2012-07-02	50.43	51.17	50.10	51.15	27215
2012-07-03	51.45	54.01	51.45	53.42	33027
2012-07-05	53.02	54.36	52.80	53.63	44646
2012-07-06	53.16	54.67	52.54	54.27	27367
2012-07-09	54.42	56.01	54.25	56.01	39540
2012-07-10	55.31	55.31	53.01	53.67	30619
2012-07-11	54.03	54.13	53.11	54.04	20857
2012-07-12	53.38	54.00	52.55	53.87	19901
2012-07-13	53.97	54.10	53.00	53.10	11866
2012-07-16	53.48	53.75	52.63	53.34	22936
2012-07-17	53.01	53.84	52.79	53.43	14497
2012-07-18	53.50	54.53	53.27	54.25	19364
2012-07-19	55.20	55.20	53.96	54.31	24948
2012-07-20	54.23	54.23	52.48	53.56	20708
2012-07-23	53.10	53.46	52.56	53.17	14528
2012-07-24	52.83	53.33	52.10	52.91	12135
2012-07-25	53.21	53.48	52.25	53.20	29329
2012-07-26	53.80	53.80	52.20	52.54	12753
2012-07-27	53.00	53.71	52.09	52.91	21437
2012-07-30	53.53	54.30	53.01	53.80	11074
2012-07-31	54.12	54.12	53.36	53.39	13628
2012-08-01	53.46	53.46	52.54	53.17	6782
2012-08-02	52.60	53.24	51.60	52.20	12706
2012-08-03	52.84	53.67	52.65	52.95	8134
2012-08-06	52.78	53.85	52.18	53.43	14727
2012-08-07	53.01	55.11	53.01	54.44	27162
2012-08-08	55.05	56.00	54.00	54.80	22729
2012-08-09	54.41	55.97	54.40	54.40	18158
2012-08-10	54.65	55.92	54.30	55.61	26469
2012-08-13	55.00	55.52	54.49	54.56	10812
2012-08-14	54.94	55.83	54.49	55.82	10955
2012-08-15	55.58	55.58	54.50	55.19	8608
2012-08-16	54.63	55.80	54.63	55.10	11766
2012-08-17	55.02	55.39	54.50	54.95	16705
2012-08-20	55.11	55.50	54.11	54.34	13155
2012-08-21	54.89	55.37	53.80	53.80	21240
2012-08-22	53.55	54.00	52.74	53.49	36452
2012-08-23	53.45	53.87	53.00	53.23	15060
2012-08-24	53.38	53.90	53.19	53.43	19077
2012-08-27	52.96	53.92	52.51	52.81	41747
2012-08-28	53.24	53.25	50.73	51.39	44791
2012-08-29	52.03	54.06	51.03	51.29	49775
2012-08-30	51.28	52.36	50.00	52.05	57366
2012-08-31	51.20	52.96	51.20	52.65	21147
2012-09-04	52.28	53.33	51.40	52.40	23551
2012-09-05	52.57	53.20	52.45	52.74	15072
2012-09-06	52.92	53.00	52.15	52.27	39212
2012-09-07	52.40	52.40	51.00	52.16	59328
2012-09-10	52.33	53.73	52.00	53.14	43387
2012-09-11	53.06	53.86	53.06	53.24	32774
2012-09-12	53.85	53.85	52.61	53.45	19828
2012-09-13	53.45	53.46	52.00	52.97	23480
2012-09-14	53.10	53.26	52.74	53.24	13151
2012-09-17	53.41	53.55	53.00	53.27	24630
2012-09-18	53.30	53.30	52.90	53.03	20698
2012-09-19	53.23	53.29	52.75	53.24	29312
2012-09-20	53.30	53.30	52.65	52.73	16452
2012-09-21	52.52	53.14	52.50	52.68	17918
2012-09-24	52.50	52.95	52.50	52.67	8233
2012-09-25	52.50	52.75	52.02	52.14	24491
2012-09-26	52.11	52.35	51.27	51.97	28262
2012-09-27	52.00	52.00	51.40	51.69	14442
2012-09-28	51.89	51.89	51.03	51.65	15116
2012-10-01	51.95	52.00	51.32	51.47	23995
2012-10-02	51.80	51.80	50.99	51.25	15683
2012-10-03	51.10	51.36	50.50	51.09	17047
2012-10-04	51.01	52.35	50.50	51.90	22195
2012-10-05	51.70	51.99	51.52	51.56	5266
2012-10-08	51.61	52.09	51.56	51.72	7632
2012-10-09	51.62	52.09	51.56	51.97	10726
2012-10-10	52.00	52.00	51.57	51.66	7159
2012-10-11	51.42	51.65	51.15	51.47	5678
2012-10-12	51.40	51.41	51.00	51.16	9674
2012-10-15	51.16	51.20	50.67	50.74	6437
2012-10-16	50.91	51.20	49.52	49.66	49062
2012-10-17	49.86	50.49	49.66	50.19	21833
2012-10-18	50.01	50.48	50.00	50.06	6178
2012-10-19	50.00	50.46	49.78	50.00	11910
2012-10-22	49.81	49.98	49.50	49.63	30420
2012-10-23	49.39	49.43	48.30	49.10	29433
2012-10-24	49.35	49.80	49.25	49.63	17756
2012-10-25	49.53	49.59	47.81	49.47	20103
2012-10-26	49.23	49.36	48.61	48.97	30626
2012-10-31	49.00	49.69	47.79	48.05	20782
2012-11-01	47.76	48.50	47.50	48.49	13611
2012-11-02	48.45	48.50	47.26	47.37	19246
2012-11-05	47.56	48.50	47.31	48.23	20006
2012-11-06	48.23	48.96	48.15	48.43	32094
2012-11-07	48.57	48.68	47.91	48.31	19026
2012-11-08	48.08	48.34	47.52	47.92	23354
2012-11-09	47.34	47.51	46.45	46.82	49874
2012-11-12	46.95	47.51	45.12	45.94	41519
2012-11-13	45.14	45.39	44.18	45.11	71915
2012-11-14	44.81	45.20	44.20	44.47	41382
2012-11-15	44.10	44.48	43.55	44.00	43128
2012-11-16	43.46	44.45	43.09	44.28	45521
2012-11-19	44.44	46.35	44.27	46.01	44726
2012-11-20	46.10	46.11	44.88	45.22	26973
2012-11-21	45.01	45.96	45.01	45.72	13922
2012-11-23	46.26	46.73	45.68	46.62	2805
2012-11-26	46.75	47.84	46.40	47.00	31324
2012-11-27	47.25	47.35	46.00	46.51	27582
2012-11-28	46.50	47.95	46.50	47.78	21650
2012-11-29	48.00	48.24	47.63	47.93	13449
2012-11-30	47.69	48.19	47.13	47.89	16503
2012-12-03	47.85	47.91	47.23	47.51	11372
2012-12-04	47.26	47.43	46.41	46.50	27104
2012-12-05	46.92	47.25	46.50	46.54	14340
2012-12-06	46.08	46.61	44.17	45.00	38691
2012-12-07	44.10	45.38	44.10	45.29	19844
2012-12-10	44.53	45.15	44.51	44.91	42376
2012-12-11	44.75	45.00	44.75	44.86	19149
2012-12-12	44.94	45.19	44.70	44.75	21664
2012-12-13	44.40	44.54	43.79	44.54	20163
2012-12-14	44.24	44.90	43.50	43.88	30609
2012-12-17	43.70	44.38	43.11	43.47	32839
2012-12-18	43.29	44.45	43.29	43.83	32711
2012-12-19	44.00	44.34	43.16	43.16	20984
2012-12-20	43.16	43.60	41.08	41.63	79525
2012-12-21	41.95	42.00	39.86	40.16	85841
2012-12-24	40.18	40.66	39.00	40.27	48317
2012-12-26	39.14	40.26	38.86	39.67	61678
2012-12-27	39.56	40.48	39.16	39.77	153473
2012-12-28	39.69	40.01	39.18	39.37	58015
2012-12-31	39.20	40.18	39.10	39.79	58576
2013-01-02	40.37	40.73	39.94	40.66	60678
2013-01-03	40.67	42.61	40.66	42.10	76237
2013-01-04	42.48	44.09	42.48	43.64	38430
2013-01-07	44.05	44.45	43.41	44.25	30836
2013-01-08	44.60	44.84	43.55	44.44	32791
2013-01-09	44.77	44.79	44.45	44.50	17602
2013-01-10	44.67	44.67	44.00	44.20	12566
2013-01-11	44.00	44.49	43.24	44.36	23373
2013-01-14	43.97	44.61	43.81	44.29	31970
2013-01-15	44.24	44.76	44.00	44.62	8345
2013-01-16	44.62	45.20	44.04	44.92	19098
2013-01-17	45.15	45.19	44.70	45.00	10748
2013-01-18	44.83	46.10	44.28	45.93	19211
2013-01-22	45.90	47.48	45.42	47.24	22309
2013-01-23	47.22	47.23	46.42	46.42	27820
2013-01-24	46.76	47.21	45.51	46.13	20089
2013-01-25	46.07	46.90	46.00	46.33	9644
2013-01-28	46.67	47.24	46.30	46.90	16156
2013-01-29	46.81	47.40	46.74	47.16	15061
2013-01-30	47.30	47.90	46.90	46.95	20389
2013-01-31	47.08	47.56	46.80	46.85	17741
2013-02-01	46.72	47.18	46.39	46.45	24889
2013-02-04	46.40	46.66	46.15	46.32	9466
2013-02-05	46.66	48.20	46.35	48.00	38423
2013-02-06	48.22	48.59	47.79	48.15	18471
2013-02-07	47.50	48.05	47.50	47.73	7418
2013-02-08	48.00	48.45	47.72	48.28	8613
2013-02-11	48.17	48.30	47.81	47.99	12377
2013-02-12	47.99	48.43	47.83	48.14	26002
2013-02-13	47.41	48.00	47.41	47.81	11697
2013-02-14	47.81	48.23	47.81	48.22	10083
2013-02-15	47.91	48.15	47.40	47.67	13545
2013-02-19	47.30	47.69	47.20	47.34	11554
2013-02-20	47.37	47.55	46.91	46.91	16129
2013-02-21	46.60	46.64	44.67	45.00	40631
2013-02-22	44.99	46.60	44.01	46.60	29584
2013-02-25	46.60	47.15	46.31	46.44	14276
2013-02-26	46.97	46.97	45.14	45.71	18069
2013-02-27	45.40	47.12	45.40	46.99	11696
2013-02-28	47.10	47.45	46.58	46.58	10850
2013-03-01	46.70	47.47	46.63	46.80	23814
2013-03-04	47.07	47.07	46.00	46.56	13989
2013-03-05	46.33	46.33	45.35	45.45	10221
2013-03-06	45.26	45.55	45.20	45.36	21217
2013-03-07	45.62	45.92	45.15	45.59	23194
2013-03-08	45.90	46.00	45.42	45.90	13860
2013-03-11	47.08	47.31	46.29	46.96	17008
2013-03-12	46.96	47.62	46.96	47.62	18048
2013-03-13	47.01	47.20	46.65	46.65	7818
2013-03-14	46.89	47.00	46.10	46.40	9069
2013-03-15	46.40	46.60	46.20	46.60	19654
2013-03-18	46.60	46.60	46.31	46.60	8564
2013-03-19	46.69	46.69	45.75	45.75	15551
2013-03-20	45.87	46.43	45.64	45.80	12530
2013-03-21	45.91	46.30	45.91	46.02	8416
2013-03-22	46.09	46.47	45.80	45.95	8625
2013-03-25	46.11	46.11	45.64	45.64	8378
2013-03-26	45.64	46.95	45.64	46.13	13655
2013-03-27	45.95	46.49	45.84	46.31	17326
2013-03-28	46.70	46.99	46.41	46.64	18482
2013-04-01	46.75	46.80	46.13	46.57	7928
2013-04-02	47.00	47.15	46.80	47.12	14726
2013-04-03	46.81	47.67	46.22	47.33	17446
2013-04-04	47.78	47.85	47.36	47.45	17327
2013-04-05	46.56	49.63	46.50	49.20	36960
2013-04-08	48.68	50.50	48.44	50.32	36363
2013-04-09	50.34	51.00	50.32	50.55	36500
2013-04-10	50.87	50.87	50.00	50.47	18052
2013-04-11	49.85	50.39	49.55	50.08	13071
2013-04-12	49.60	50.32	48.98	49.75	15002
2013-04-15	49.76	49.81	47.70	47.71	24690
2013-04-16	47.71	48.28	47.18	48.16	15893
2013-04-17	48.48	48.79	47.15	47.23	22608
2013-04-18	47.04	48.65	47.04	48.15	28001
2013-04-19	48.00	49.48	48.00	49.42	17929
2013-04-22	49.63	49.73	48.62	49.46	12459
2013-04-23	49.87	49.90	49.25	49.30	12951
2013-04-24	49.60	50.00	49.00	49.50	20932
2013-04-25	49.87	50.50	49.52	50.49	13089
2013-04-26	49.86	50.25	49.50	50.21	9230
2013-04-29	50.53	50.97	50.10	50.48	28756
2013-04-30	50.72	51.00	50.26	50.85	11867
2013-05-01	50.99	51.75	50.70	50.73	39622
2013-05-02	50.89	51.07	50.51	50.89	15079
2013-05-03	51.00	51.41	50.77	51.08	19298
2013-05-06	51.30	51.83	50.51	50.51	17889
2013-05-07	51.12	51.50	50.61	51.47	18051
2013-05-08	51.55	51.73	51.20	51.24	16728
2013-05-09	51.21	51.78	51.21	51.42	12659
2013-05-10	51.67	51.75	51.24	51.71	17099
2013-05-13	51.31	54.21	51.05	54.21	67924
2013-05-14	54.20	55.00	54.20	54.21	42496
2013-05-15	54.42	54.42	53.30	53.58	27089
2013-05-16	53.47	53.53	52.17	52.20	19182
2013-05-17	52.80	53.00	52.16	53.00	14015
2013-05-20	53.00	53.24	52.24	53.00	19071
2013-05-21	52.60	53.62	52.40	53.51	11072
2013-05-22	53.75	53.97	53.50	53.66	7677
2013-05-23	53.65	54.94	53.01	54.74	14878
2013-05-24	54.74	54.95	54.00	54.95	8804
2013-05-28	54.47	54.94	53.02	53.18	16062
2013-05-29	52.95	53.94	50.89	52.96	27874
2013-05-30	52.75	53.75	52.48	52.67	18647
2013-05-31	52.61	53.58	52.00	52.72	17359
2013-06-03	52.70	53.58	51.90	52.79	10298
2013-06-04	53.20	53.60	52.55	53.15	10476
2013-06-05	52.80	53.86	51.62	52.28	25285
2013-06-06	52.00	52.94	51.17	52.35	18655
2013-06-07	52.90	52.90	51.90	52.38	8384
2013-06-10	52.00	53.45	52.00	52.96	14077
2013-06-11	52.50	52.87	52.00	52.76	7427
2013-06-12	52.98	53.41	51.90	53.34	9266
2013-06-13	52.78	53.02	51.67	52.79	6757
2013-06-14	52.77	52.77	51.55	51.55	9301
2013-06-17	52.14	52.25	51.30	51.41	9630
2013-06-18	51.41	52.35	51.01	51.25	16689
2013-06-19	51.00	52.33	51.00	52.33	14021
2013-06-20	51.58	52.24	50.25	50.82	21940
2013-06-21	50.92	51.84	50.28	50.93	16033
2013-06-24	50.34	50.84	49.25	49.80	18328
2013-06-25	50.00	51.46	49.40	51.00	18562
2013-06-26	51.39	52.00	51.00	51.99	9834
2013-06-27	52.00	52.27	51.44	51.69	10134
2013-06-28	51.84	52.16	51.51	51.67	11374
2013-07-01	52.31	52.67	51.53	51.88	16387
2013-07-02	51.83	52.32	50.01	51.71	22515
2013-07-03	50.18	51.30	50.05	50.78	9897
2013-07-05	50.66	51.26	50.33	50.64	9806
2013-07-08	51.07	51.51	50.68	51.51	14073
2013-07-09	51.50	52.11	51.00	51.50	11010
2013-07-10	51.31	52.19	51.08	51.23	6511
2013-07-11	52.46	52.68	50.71	51.48	11415
2013-07-12	51.04	51.92	50.71	51.43	18964
2013-07-15	51.43	51.43	50.88	51.10	10626
2013-07-16	51.10	51.41	50.81	50.81	6921
2013-07-17	50.89	51.31	50.69	50.97	25064
2013-07-18	50.83	51.81	50.83	51.37	23469
2013-07-19	51.04	51.40	50.84	51.14	13277
2013-07-22	51.14	51.65	50.69	51.39	17119
2013-07-23	51.10	51.56	50.72	51.05	9859
2013-07-24	51.41	52.00	51.04	51.29	14921
2013-07-25	51.11	51.67	51.11	51.25	16240
2013-07-26	51.25	51.75	51.20	51.74	6927
2013-07-29	51.97	51.97	51.00	51.17	8192
2013-07-30	51.49	51.56	51.00	51.40	13858
2013-07-31	51.25	51.53	51.21	51.25	9780
2013-08-01	51.25	51.60	51.25	51.25	12880
2013-08-02	51.20	51.98	51.00	51.98	13753
2013-08-05	51.49	52.85	51.49	52.84	22929
2013-08-06	52.85	53.00	52.31	52.72	15012
2013-08-07	53.25	53.40	52.77	53.14	20637
2013-08-08	53.42	53.70	52.64	53.34	14661
2013-08-09	53.42	53.69	52.84	53.59	13864
2013-08-12	53.37	53.64	52.71	53.19	15740
2013-08-13	53.23	53.30	52.23	52.33	7011
2013-08-14	52.38	53.21	51.40	52.11	14031
2013-08-15	51.49	52.18	50.91	50.91	13431
2013-08-16	50.56	51.75	50.55	51.44	20736
2013-08-19	51.36	51.78	51.01	51.42	9501
2013-08-20	51.39	52.40	51.19	51.91	17977
2013-08-21	51.41	52.08	50.75	51.30	14594
2013-08-22	51.50	52.30	51.50	51.81	12342
2013-08-23	52.24	53.36	51.94	52.81	15886
2013-08-26	52.32	53.80	52.32	53.80	28016
2013-08-27	53.38	53.70	52.33	53.31	15538
2013-08-28	53.55	53.95	52.50	52.50	17495
2013-08-29	52.99	53.51	52.45	53.04	9031
2013-08-30	53.42	53.42	52.00	52.03	15202
2013-09-03	52.69	53.15	52.00	52.02	12308
2013-09-04	52.00	52.50	51.82	52.30	14785
2013-09-05	52.02	52.48	52.02	52.13	13969
2013-09-06	52.20	52.64	51.52	51.85	11520
2013-09-09	51.83	52.35	51.60	51.64	15426
2013-09-10	51.50	52.18	51.50	51.72	14560
2013-09-11	51.80	52.05	51.50	51.86	10642
2013-09-12	51.60	51.78	51.20	51.52	18426
2013-09-13	51.80	51.83	50.71	50.96	16634
2013-09-16	51.23	51.66	51.01	51.14	9084
2013-09-17	51.20	51.73	51.03	51.73	12079
2013-09-18	51.80	51.80	51.00	51.16	32965
2013-09-19	51.11	51.50	51.11	51.25	13478
2013-09-20	51.25	51.54	51.15	51.39	15427
2013-09-23	51.35	51.64	50.96	51.57	21278
2013-09-24	51.51	51.70	51.28	51.50	13610
2013-09-25	51.74	52.00	51.55	51.73	9396
2013-09-26	51.57	51.75	51.50	51.51	7757
2013-09-27	51.67	51.99	51.11	51.15	9877
2013-09-30	50.99	51.47	50.69	50.85	16109
2013-10-01	51.00	51.26	50.10	50.58	15721
2013-10-02	50.35	51.67	50.05	51.67	22993
2013-10-03	51.71	52.32	51.16	52.32	28273
2013-10-04	52.32	53.16	51.65	52.75	23903
2013-10-07	52.73	53.16	52.25	52.45	15999
2013-10-08	52.17	52.36	51.54	51.75	16372
2013-10-09	51.97	51.97	51.50	51.60	15577
2013-10-10	51.62	52.44	51.30	51.55	10179
2013-10-11	51.41	52.17	51.41	51.56	8148
2013-10-14	51.77	52.30	51.61	51.88	9953
2013-10-15	51.95	52.29	51.59	52.16	12189
2013-10-16	52.15	52.49	51.67	51.72	19772
2013-10-17	51.72	52.12	51.70	52.09	8043
2013-10-18	51.64	51.90	50.77	51.13	30681
2013-10-21	50.89	51.20	50.70	50.99	14575
2013-10-22	50.82	51.39	50.61	50.97	20874
2013-10-23	50.70	51.02	50.51	50.82	12125
2013-10-24	51.14	51.25	50.70	50.93	21904
2013-10-25	51.18	51.46	50.52	50.53	22535
2013-10-28	50.55	51.08	50.23	50.71	15506
2013-10-29	51.03	51.23	50.75	51.21	6903
2013-10-30	50.95	51.40	50.56	50.74	12286
2013-10-31	50.97	50.97	50.50	50.78	8752
2013-11-01	51.00	51.06	50.78	50.93	9739
2013-11-04	51.29	51.29	50.99	51.27	10964
2013-11-05	51.06	51.38	50.90	51.23	14147
2013-11-06	50.88	51.20	50.84	51.03	14735
2013-11-07	51.05	51.35	51.05	51.28	14141
2013-11-08	51.05	51.55	51.05	51.55	14131
2013-11-11	51.60	52.28	51.58	52.07	28663
2013-11-12	52.26	52.26	51.30	51.41	20121
2013-11-13	50.91	51.46	50.69	50.98	7610
2013-11-14	51.00	51.50	50.99	51.37	10331
2013-11-15	51.45	51.53	51.06	51.12	8825
2013-11-18	51.18	51.31	51.05	51.29	10738
2013-11-19	51.05	51.38	51.05	51.33	8601
2013-11-20	51.40	51.40	51.00	51.38	7764
2013-11-21	51.38	51.56	50.99	51.56	11687
2013-11-22	51.50	51.93	51.16	51.83	14924
2013-11-25	51.69	51.96	51.50	51.50	19083
2013-11-26	51.49	51.75	51.22	51.22	11656
2013-11-27	51.25	51.55	51.25	51.45	12106
2013-11-29	51.67	51.83	51.67	51.69	6163
2013-12-02	51.83	51.83	51.45	51.74	17733
2013-12-03	51.59	51.80	51.51	51.72	8330
2013-12-04	51.73	52.00	51.30	51.49	26901
2013-12-05	51.35	51.55	51.11	51.23	7316
2013-12-06	51.70	51.70	51.10	51.21	10692
2013-12-09	51.30	51.50	51.15	51.21	9648
2013-12-10	51.50	51.58	51.31	51.32	12501
2013-12-11	51.37	52.00	51.33	51.34	19373
2013-12-12	51.34	51.46	51.10	51.46	6489
2013-12-13	51.20	51.51	51.20	51.42	13725
2013-12-16	51.53	51.70	51.11	51.48	22492
2013-12-17	51.28	51.28	50.78	50.78	10468
2013-12-18	50.80	50.91	50.60	50.81	5723
2013-12-19	50.53	51.00	50.53	50.54	6842
2013-12-20	50.53	51.00	50.28	50.33	18503
2013-12-23	50.17	50.49	50.16	50.39	12502
2013-12-24	50.43	50.91	50.29	50.54	6077
2013-12-26	50.80	50.80	50.25	50.25	12069
2013-12-27	50.19	50.52	50.00	50.15	14081
2013-12-30	50.00	50.14	49.75	49.75	30477
2013-12-31	49.90	50.89	49.50	50.56	20353
2014-01-02	50.13	50.46	50.07	50.31	10018
2014-01-03	50.44	50.93	49.95	50.41	24053
2014-01-06	50.50	51.35	50.50	50.98	40041
2014-01-07	51.25	51.25	50.50	50.85	30068
2014-01-08	50.85	51.10	50.07	50.39	39011
2014-01-09	50.31	50.32	49.00	49.70	35133
2014-01-10	49.68	50.10	49.54	49.81	25196
2014-01-13	49.60	49.82	49.30	49.64	16895
2014-01-14	49.60	50.00	49.54	49.99	18858
2014-01-15	49.99	50.25	49.75	50.06	6351
2014-01-16	50.06	50.19	49.58	49.75	17140
2014-01-17	49.64	50.06	49.50	49.74	11614
2014-01-21	49.65	50.12	49.60	49.99	19908
2014-01-22	49.83	50.12	49.50	49.99	14650
2014-01-23	49.98	50.12	49.75	49.93	23412
2014-01-24	49.81	49.99	49.61	49.92	19773
2014-01-27	51.50	51.50	49.80	50.20	22415
2014-01-28	50.46	50.46	49.75	49.76	14242
2014-01-29	49.52	50.47	49.52	50.17	14298
2014-01-31	50.05	50.75	50.05	50.69	15809
2014-02-03	50.51	51.06	50.51	50.72	14912
2014-02-04	50.92	51.49	50.52	51.49	12137
2014-02-05	51.60	51.89	50.62	51.18	26403
2014-02-06	51.01	51.30	50.75	51.30	7174
2014-02-07	51.02	51.37	51.00	51.06	11079
2014-02-10	51.04	51.20	50.80	50.80	11695
2014-02-11	51.10	51.24	50.84	51.15	12276
2014-02-12	51.15	51.45	50.80	51.40	38166
2014-02-13	50.90	51.78	50.90	51.60	14223
2014-02-14	51.95	51.97	51.35	51.43	16186
2014-02-18	51.84	51.84	50.73	51.28	29764
2014-02-19	51.01	51.37	51.00	51.04	17109
2014-02-20	51.04	51.40	51.04	51.31	12451
2014-02-21	51.58	51.58	51.01	51.01	10870
2014-02-24	51.15	51.40	50.90	51.01	21280
2014-02-25	51.11	51.27	50.60	50.60	12286
2014-02-26	50.65	51.04	50.49	50.50	11033
2014-02-27	50.25	50.27	49.00	49.34	24863
2014-02-28	50.34	51.18	49.21	50.84	33697
2014-03-03	51.07	51.19	50.22	50.88	13631
2014-03-04	50.72	51.07	50.50	50.52	9015
2014-03-05	50.34	50.78	49.53	49.65	32033
2014-03-06	49.74	50.00	49.68	49.93	20302
2014-03-07	49.80	50.74	49.80	50.40	23816
2014-03-10	50.52	50.75	50.41	50.69	13128
2014-03-11	50.48	50.75	49.80	49.80	11812
2014-03-12	49.82	49.82	49.11	49.31	28060
2014-03-13	49.31	49.84	49.31	49.31	20548
2014-03-14	49.40	49.61	49.25	49.46	8252
2014-03-17	49.50	49.67	49.12	49.67	13809
2014-03-18	49.46	49.75	49.38	49.39	11322
2014-03-19	49.30	49.73	49.21	49.25	16692
2014-03-20	49.44	49.73	49.10	49.28	15332
2014-03-21	49.27	49.73	49.15	49.73	14668
2014-03-24	49.50	49.73	49.26	49.26	10626
2014-03-25	49.26	49.41	49.10	49.16	12835
2014-03-26	49.20	49.75	49.11	49.63	24579
2014-03-27	49.39	49.64	49.10	49.26	19196
2014-03-28	49.60	49.72	49.11	49.37	20248
2014-03-31	49.57	49.80	49.33	49.50	13434
2014-04-01	49.71	49.80	49.14	49.42	15632
2014-04-02	49.21	49.80	49.20	49.65	20869
2014-04-03	49.72	50.80	49.65	50.79	27555
2014-04-04	50.88	51.42	50.88	51.42	33715
2014-04-07	51.04	51.44	50.71	50.94	33547
2014-04-08	51.08	51.35	50.96	51.25	23406
2014-04-09	51.50	51.73	51.17	51.73	29645
2014-04-10	51.75	51.76	51.39	51.39	33853
2014-04-11	51.30	51.39	50.67	51.07	30702
2014-04-14	51.19	51.24	50.77	51.07	21082
2014-04-15	50.91	51.24	50.77	50.95	24103
2014-04-16	51.00	51.05	50.79	51.02	25440
2014-04-17	51.22	51.50	50.75	50.81	21872
2014-04-21	51.00	51.37	50.82	51.00	6110
2014-04-22	51.13	51.30	51.00	51.15	8646
2014-04-23	51.40	51.69	51.27	51.55	19233
2014-04-24	51.66	51.97	51.15	51.15	17531
2014-04-25	51.20	51.20	50.80	50.97	17001
2014-04-28	51.06	51.57	50.80	51.44	18397
2014-04-29	51.40	51.58	51.33	51.56	16836
2014-04-30	51.59	51.99	51.35	51.74	16435
2014-05-01	51.95	51.97	51.27	51.37	14652
2014-05-02	52.30	53.74	52.30	53.48	83116
2014-05-05	53.56	54.00	53.25	53.99	44455
2014-05-06	54.00	54.75	54.00	54.10	38495
2014-05-07	54.50	54.65	54.20	54.49	37666
2014-05-08	54.27	54.50	53.99	54.21	33817
2014-05-09	54.21	54.30	53.80	54.12	12457
2014-05-12	54.31	54.59	54.00	54.04	24382
2014-05-13	54.13	54.25	53.61	53.95	18182
2014-05-14	54.00	54.23	53.85	53.85	16505
2014-05-15	53.99	53.99	53.36	53.80	16688
2014-05-16	53.64	53.99	53.53	53.75	31860
2014-05-19	53.95	54.93	53.95	54.69	49200
2014-05-20	54.73	54.99	54.36	54.71	29360
2014-05-21	54.78	55.68	54.50	55.33	34005
2014-05-22	55.61	55.94	55.23	55.70	25941
2014-05-23	55.90	55.94	55.50	55.64	27239
2014-05-27	55.60	55.75	55.60	55.61	24298
2014-05-28	55.76	55.79	55.53	55.62	22130
2014-05-29	55.50	57.00	55.10	56.47	54819
2014-05-30	56.65	56.88	55.86	56.78	36857
2014-06-02	57.38	57.40	56.70	57.28	49567
2014-06-03	57.37	57.50	57.02	57.25	28750
2014-06-04	57.00	57.87	56.84	57.78	34028
2014-06-05	57.77	59.05	57.70	59.04	51605
2014-06-06	59.25	59.88	59.25	59.81	32103
2014-06-09	59.95	60.62	59.57	60.11	53250
2014-06-10	60.11	60.33	59.80	59.83	40904
2014-06-11	60.50	60.50	59.58	59.99	28833
2014-06-12	59.61	60.36	59.21	60.05	32770
2014-06-13	60.28	60.72	60.02	60.72	22014
2014-06-16	60.95	61.46	60.25	61.28	25052
2014-06-17	61.40	61.95	61.21	61.70	17430
2014-06-18	61.94	62.28	60.63	62.03	47099
2014-06-19	62.31	63.76	62.00	63.48	39238
2014-06-20	63.91	63.91	63.02	63.02	40355
2014-06-23	63.02	63.47	62.27	62.40	29267
2014-06-24	62.49	62.49	58.41	58.76	121141
2014-06-25	58.73	60.21	58.50	59.74	36190
2014-06-26	60.03	60.79	59.54	60.50	28103
2014-06-27	60.01	60.49	59.50	60.33	17048
2014-06-30	60.94	60.98	59.81	60.60	20502
2014-07-01	60.94	60.94	59.82	59.82	22278
2014-07-02	59.49	59.75	58.70	59.55	36153
2014-07-03	59.60	59.84	58.90	59.00	19758
2014-07-07	58.71	58.76	58.08	58.43	35186
2014-07-08	58.34	59.12	58.05	58.99	26257
2014-07-09	59.06	59.13	58.25	58.82	24160
2014-07-10	58.54	59.12	58.35	58.73	12124
2014-07-11	58.36	58.74	57.32	58.06	27129
2014-07-14	58.07	58.71	58.07	58.09	14333
2014-07-15	58.05	58.70	57.32	57.90	30150
2014-07-16	57.72	58.28	57.60	58.01	10603
2014-07-17	58.00	58.70	57.99	58.37	13165
2014-07-18	58.51	58.96	58.30	58.89	7435
2014-07-21	58.64	58.89	58.50	58.89	12916
2014-07-22	58.90	59.18	58.60	58.80	15149
2014-07-23	58.89	59.21	58.50	58.50	17097
2014-07-24	58.75	59.30	58.00	58.00	14532
2014-07-25	57.90	58.42	57.87	58.33	7603
2014-07-28	58.05	58.30	57.50	57.81	16531
2014-07-29	58.25	59.00	58.13	58.78	11628
2014-07-30	59.32	59.32	58.00	58.37	17988
2014-07-31	58.36	58.66	56.74	56.75	38180
2014-08-01	56.43	57.17	55.75	56.81	22979
2014-08-04	56.67	57.79	56.53	57.02	13639
2014-08-05	57.18	57.32	56.35	56.35	16754
2014-08-06	56.50	57.18	56.43	57.03	13264
2014-08-07	57.76	57.79	56.73	56.78	15573
2014-08-08	57.19	57.75	56.50	57.74	15131
2014-08-11	57.70	58.56	57.31	57.89	9689
2014-08-12	57.88	58.55	57.12	57.79	20932
2014-08-13	57.98	58.69	57.20	57.45	11705
2014-08-14	57.73	57.73	56.80	57.10	19893
2014-08-15	56.85	58.04	56.85	57.42	8437
2014-08-18	57.80	57.92	56.51	56.64	33036
2014-08-19	56.70	56.77	56.30	56.40	19977
2014-08-20	56.20	57.57	56.12	56.95	24605
2014-08-21	56.95	57.15	56.56	56.65	21218
2014-08-22	56.60	56.65	55.75	55.90	24755
2014-08-25	55.89	56.64	54.01	54.84	86995
2014-08-26	55.00	55.85	54.46	55.85	38928
2014-08-27	55.99	55.99	54.59	54.70	45907
2014-08-28	54.84	56.00	54.40	55.88	23685
2014-08-29	56.17	57.24	55.59	57.01	24681
2014-09-02	57.14	57.14	55.00	55.50	26217
2014-09-03	55.52	57.19	55.52	57.19	27945
2014-09-04	56.98	57.19	55.31	55.93	19104
2014-09-05	55.70	55.70	55.01	55.25	44241
2014-09-08	55.13	56.30	55.13	56.00	28922
2014-09-09	56.00	56.00	55.00	55.12	25348
2014-09-10	55.00	56.20	55.00	55.98	41657
2014-09-11	55.25	55.45	54.40	54.86	19772
2014-09-12	54.68	55.25	54.25	55.00	16708
2014-09-15	54.73	54.73	53.68	54.00	26907
2014-09-16	53.72	55.48	53.72	55.19	24912
2014-09-17	55.00	55.90	54.22	54.24	11404
2014-09-18	54.26	54.79	53.76	54.79	22867
2014-09-19	54.98	55.49	54.09	54.45	8016
2014-09-22	54.64	55.86	54.64	55.86	15960
2014-09-23	55.89	55.89	53.75	53.78	38094
2014-09-24	54.10	55.01	53.91	55.00	15466
2014-09-25	55.10	55.81	54.90	55.81	31590
2014-09-26	55.77	55.77	54.23	54.25	30737
2014-09-29	54.20	55.72	53.85	55.72	13188
2014-09-30	56.00	56.00	53.95	54.24	23253
2014-10-01	54.10	55.48	53.87	55.28	30532
2014-10-02	55.11	55.30	53.85	54.10	31034
2014-10-03	54.32	54.53	53.25	53.40	38839
2014-10-06	53.36	53.85	51.73	53.85	62303
2014-10-07	53.35	53.90	53.09	53.42	18943
2014-10-08	53.06	53.06	51.47	52.02	47761
2014-10-09	51.75	51.95	50.02	51.46	42343
2014-10-10	50.95	50.95	45.60	49.00	102988
2014-10-13	48.55	49.23	46.10	47.52	72412
2014-10-14	47.52	48.92	47.52	48.21	48106
2014-10-15	47.50	47.87	46.49	47.71	48211
2014-10-16	46.50	50.78	46.36	50.24	54588
2014-10-17	50.15	51.00	49.00	49.10	30696
2014-10-20	49.10	50.99	49.10	50.99	24900
2014-10-21	51.00	53.99	50.83	53.01	46750
2014-10-22	53.23	53.23	51.10	51.55	22884
2014-10-23	52.01	52.21	51.01	51.04	15672
2014-10-24	51.00	51.05	49.58	50.33	18112
2014-10-27	50.00	50.15	49.60	49.62	18402
2014-10-28	49.62	52.10	49.62	52.10	21582
2014-10-29	52.49	52.49	51.17	51.25	26496
2014-10-30	51.23	51.57	50.41	50.79	20398
2014-10-31	51.49	52.13	50.80	52.09	23705
2014-11-03	52.09	52.61	50.50	50.51	23445
2014-11-04	50.50	50.59	49.10	50.01	27291
2014-11-05	49.95	51.29	49.60	51.15	15925
2014-11-06	51.05	51.10	50.50	50.79	14962
2014-11-07	50.94	51.75	50.94	51.70	19513
2014-11-10	51.70	52.45	51.52	51.60	18381
2014-11-11	51.67	52.55	50.50	52.30	12214
2014-11-12	51.76	52.46	50.77	50.78	20790
2014-11-13	50.69	51.20	50.65	50.97	1690
2014-11-14	50.00	51.45	49.60	51.09	18802
2014-11-17	50.69	51.00	50.25	50.50	12271
2014-11-18	50.84	51.53	49.83	51.23	21306
2014-11-19	51.00	52.00	50.45	52.00	25969
2014-11-20	51.64	52.29	51.62	52.28	9984
2014-11-21	52.50	52.59	51.63	52.22	14857
2014-11-24	51.97	52.50	51.60	52.20	21790
2014-11-25	51.82	52.00	51.00	51.47	25013
2014-11-26	51.21	51.46	50.04	50.07	27492
2014-11-28	49.50	50.21	48.14	48.25	41887
2014-12-01	48.84	48.84	44.20	44.86	116386
2014-12-02	44.25	44.98	42.25	44.50	91146
2014-12-03	44.19	46.82	43.97	46.06	48532
2014-12-04	45.55	46.27	43.51	44.37	35993
2014-12-05	44.00	45.37	43.50	45.00	21462
2014-12-08	44.10	44.56	40.08	41.00	118145
2014-12-09	38.06	41.82	38.03	41.50	72182
2014-12-10	41.00	41.48	38.04	39.18	73157
2014-12-11	38.15	41.47	38.15	39.13	41645
2014-12-12	37.87	38.98	37.83	38.24	54779
2014-12-15	37.86	39.00	35.09	36.05	92720
2014-12-16	35.27	37.09	33.77	36.01	164530
2014-12-17	35.76	40.00	35.76	39.57	54533
2014-12-18	41.01	41.01	37.54	37.85	53790
2014-12-19	37.90	38.79	37.50	38.32	32812
2014-12-22	39.20	39.51	37.06	38.28	43914
2014-12-23	38.03	39.22	37.55	38.32	34852
2014-12-24	38.56	38.56	37.20	37.24	25495
2014-12-26	37.75	38.19	36.25	36.64	28287
2014-12-29	37.05	37.68	36.38	36.69	38527
2014-12-30	36.19	36.39	35.40	35.59	66077
2014-12-31	35.35	36.04	35.00	35.78	90560
2015-01-02	36.35	38.29	36.00	37.75	24180
2015-01-05	37.49	37.49	35.85	36.36	37150
2015-01-06	36.36	36.99	35.49	36.17	25181
2015-01-07	37.08	37.68	35.64	35.64	30444
2015-01-08	36.13	38.00	36.00	37.72	37098
2015-01-09	38.00	38.94	36.98	38.16	32741
2015-01-12	38.16	38.79	37.12	37.15	46594
2015-01-13	37.15	37.72	36.72	36.75	31939
2015-01-14	36.71	37.90	36.50	36.92	31740
2015-01-15	37.30	37.87	37.15	37.44	18089
2015-01-16	37.77	39.96	36.94	39.75	25050
2015-01-20	39.35	39.96	38.35	38.89	35359
2015-01-21	39.23	39.75	38.65	39.07	19013
2015-01-22	39.68	39.77	38.79	39.46	22648
2015-01-23	39.78	39.97	39.40	39.80	15479
2015-01-26	39.80	42.13	39.55	39.64	74081
2015-01-27	39.66	40.47	39.51	40.21	16795
2015-01-28	40.40	41.45	39.50	39.84	31105
2015-01-29	40.25	40.25	38.24	39.11	25549
2015-01-30	38.62	39.95	38.60	39.70	16195
2015-02-02	40.19	41.74	40.00	41.74	38970
2015-02-03	41.95	43.68	41.55	42.29	32905
2015-02-04	41.70	42.26	40.05	40.52	27872
2015-02-05	41.67	42.07	40.61	41.75	32330
2015-02-06	42.14	42.80	41.08	42.06	21797
2015-02-09	41.96	42.97	41.69	42.97	30325
2015-02-10	43.27	43.27	42.15	42.79	18578
2015-02-11	42.31	42.67	42.02	42.03	12169
2015-02-12	42.01	42.51	40.25	41.05	28648
2015-02-13	41.05	42.18	40.87	42.01	19939
2015-02-17	42.22	42.54	42.00	42.40	20767
2015-02-18	42.01	42.77	42.00	42.00	12399
2015-02-19	41.74	42.70	41.01	41.94	16567
2015-02-20	41.94	42.46	41.21	41.40	12975
2015-02-23	41.74	42.80	41.26	41.89	16741
2015-02-24	42.40	43.39	41.94	42.61	20856
2015-02-25	43.28	43.28	42.37	43.03	10040
2015-02-26	42.90	43.30	42.50	43.00	18295
2015-02-27	42.77	43.27	42.70	42.71	16144
2015-03-02	43.21	44.39	42.71	43.95	38104
2015-03-03	44.24	45.02	42.70	44.32	26755
2015-03-04	44.62	45.00	43.44	44.52	38648
2015-03-05	44.29	44.96	43.40	43.40	22091
2015-03-06	43.93	43.93	42.61	42.61	25676
2015-03-09	42.60	43.52	42.50	42.51	19258
2015-03-10	42.41	43.36	42.25	42.33	12837
2015-03-11	42.96	42.96	42.26	42.14	21125
2015-03-12	42.03	42.40	40.69	41.21	24896
2015-03-13	40.73	40.73	39.61	40.34	29181
2015-03-16	39.80	40.19	38.30	38.82	71913
2015-03-17	38.82	39.25	38.50	39.14	33565
2015-03-18	38.68	40.84	38.53	40.84	23073
2015-03-19	40.36	40.84	39.02	39.20	38660
2015-03-20	39.72	40.73	39.05	39.62	28487
2015-03-23	39.72	40.40	39.52	39.52	23253
2015-03-24	39.95	40.17	39.51	39.56	15661
2015-03-25	39.94	39.95	39.34	39.60	40374
2015-03-26	39.82	40.96	39.61	39.88	22364
2015-03-27	39.76	40.00	39.26	39.41	13460
2015-03-30	39.90	40.87	39.39	40.43	23657
2015-03-31	40.68	40.69	39.18	39.34	33761
2015-04-01	39.30	40.26	38.61	39.01	34573
2015-04-02	38.99	40.00	38.99	39.86	23426
2015-04-06	39.50	41.25	39.50	40.16	30319
2015-04-07	39.82	40.80	39.82	40.23	23366
2015-04-08	40.00	40.25	39.59	39.82	23833
2015-04-09	39.81	40.00	39.81	39.97	36568
2015-04-10	40.00	40.33	39.89	39.90	41243
2015-04-13	39.72	40.00	39.72	40.00	14143
2015-04-14	40.00	40.10	39.83	39.98	20228
2015-04-15	40.13	41.51	39.85	41.47	33127
2015-04-16	41.52	41.97	41.00	41.69	26325
2015-04-17	41.63	42.05	41.26	41.95	18169
2015-04-20	41.98	42.74	41.41	41.41	27973
2015-04-21	41.60	42.45	41.55	41.60	21220
2015-04-22	41.60	42.31	41.60	42.12	13220
2015-04-23	41.76	42.08	41.35	41.57	18949
2015-04-24	41.64	41.64	41.06	41.47	13021
2015-04-27	41.21	41.22	40.01	40.01	58328
2015-04-28	40.25	40.44	39.55	39.81	30437
2015-04-29	40.00	40.45	39.63	40.45	28274
2015-04-30	40.17	40.45	39.87	40.34	27510
2015-05-01	40.14	40.45	40.08	40.22	13220
2015-05-04	40.45	40.45	39.75	39.77	26501
2015-05-05	40.04	40.45	39.93	40.23	20561
2015-05-06	40.26	41.38	39.99	40.28	27924
2015-05-07	40.10	40.70	39.78	39.98	18786
2015-05-08	40.08	40.27	39.83	40.23	14877
2015-05-11	40.39	40.39	40.00	40.02	22945
2015-05-12	40.21	40.88	39.80	39.93	23024
2015-05-13	39.81	40.50	39.52	39.52	26068
2015-05-14	39.57	39.59	39.28	39.35	15268
2015-05-15	39.35	39.96	39.09	39.86	17482
2015-05-18	39.86	40.85	39.74	40.40	15286
2015-05-19	40.06	40.89	39.16	40.49	37281
2015-05-20	40.26	40.74	39.51	39.53	23507
2015-05-21	39.76	40.06	39.27	39.59	19859
2015-05-22	39.22	39.74	39.01	39.28	14905
2015-05-26	39.02	39.51	38.00	39.02	33777
2015-05-27	39.02	39.48	38.00	39.36	35509
2015-05-28	39.14	39.34	38.95	39.27	6323
2015-05-29	39.43	39.48	39.01	39.48	11094
2015-06-01	39.47	39.48	39.22	39.23	13352
2015-06-02	39.22	39.93	39.20	39.85	7035
2015-06-03	39.62	39.96	39.50	39.65	7307
2015-06-04	39.66	39.66	38.95	39.17	13524
2015-06-05	39.03	40.00	39.03	39.26	20592
2015-06-08	39.47	39.98	39.37	39.40	19102
2015-06-09	39.82	39.86	39.53	39.55	12994
2015-06-10	39.77	39.95	39.57	39.58	11427
2015-06-11	39.44	39.73	39.33	39.48	8891
2015-06-12	39.34	39.95	39.10	39.10	10828
2015-06-15	39.10	39.33	39.03	39.23	10153
2015-06-16	39.36	39.76	39.03	39.03	17881
2015-06-17	39.15	39.75	39.15	39.32	14442
2015-06-18	39.18	39.57	39.05	39.22	17006
2015-06-19	39.05	39.38	39.05	39.15	13757
2015-06-22	39.16	39.50	39.00	39.04	38575
2015-06-23	39.04	39.72	39.04	39.20	24918
2015-06-24	39.31	39.43	39.01	39.05	17702
2015-06-25	39.00	39.24	38.97	38.97	21626
2015-06-26	39.00	39.04	38.01	38.17	23518
2015-06-29	38.14	38.38	37.88	38.00	19795
2015-06-30	38.07	38.24	37.50	37.75	26356
2015-07-01	37.71	37.71	36.75	37.04	25724
2015-07-02	37.01	38.50	37.01	37.95	32573
2015-07-06	37.52	38.32	37.52	37.89	28140
2015-07-07	37.72	38.55	37.50	38.55	34240
2015-07-08	38.12	39.44	37.99	38.85	25968
2015-07-09	39.00	39.43	38.52	38.86	30230
2015-07-10	38.69	39.23	38.50	38.74	12932
2015-07-13	38.75	39.00	38.07	38.40	17984
2015-07-14	38.15	38.15	37.44	37.48	17596
2015-07-15	37.49	37.49	35.74	36.54	71359
2015-07-16	36.35	37.17	35.50	35.69	39570
2015-07-17	35.80	35.98	35.72	35.87	17972
2015-07-20	35.63	35.78	34.11	34.35	51680
2015-07-21	34.26	35.80	34.00	35.28	41616
2015-07-22	35.51	36.69	34.00	34.83	28112
2015-07-23	34.58	35.71	34.19	35.27	31597
2015-07-24	35.03	35.75	34.14	34.14	39026
2015-07-27	34.19	34.25	32.25	32.99	60446
2015-07-28	33.23	35.04	32.80	34.85	46499
2015-07-29	34.91	35.60	34.20	35.07	29588
2015-07-30	35.27	35.59	33.57	34.31	16574
2015-07-31	33.98	33.98	32.86	33.09	47995
2015-08-03	32.94	32.94	31.40	31.58	58944
2015-08-04	31.80	31.95	30.51	31.30	36732
2015-08-05	30.85	31.83	30.51	31.27	92427
2015-08-06	30.97	32.24	30.51	32.20	47761
2015-08-07	31.76	32.99	31.76	32.16	17317
2015-08-10	33.00	33.95	32.40	33.70	31536
2015-08-11	33.16	34.10	32.80	33.71	36253
2015-08-12	33.75	34.48	33.08	33.53	34679
2015-08-13	33.20	33.20	31.60	31.82	28863
2015-08-14	31.80	31.95	31.00	31.50	37529
2015-08-17	31.35	31.64	30.36	30.37	60373
2015-08-18	30.17	31.00	29.74	29.95	51056
2015-08-19	29.79	29.95	27.10	28.04	120713
2015-08-20	27.95	29.91	27.66	29.71	48502
2015-08-21	29.63	30.28	28.77	29.19	41978
2015-08-24	26.56	29.34	26.56	28.94	44171
2015-08-25	29.01	30.50	28.82	30.50	43256
2015-08-26	31.19	32.48	30.01	31.88	62002
2015-08-27	32.47	33.53	31.85	32.34	21104
2015-08-28	32.69	34.60	32.32	32.81	28411
2015-08-31	34.01	34.49	32.29	32.72	61948
2015-09-01	32.50	32.50	31.06	31.24	54873
2015-09-02	31.17	31.60	30.19	31.16	61232
2015-09-03	30.84	32.76	30.76	31.00	56654
2015-09-04	30.80	31.55	30.71	31.45	54073
2015-09-08	31.47	32.50	31.00	31.69	40927
2015-09-09	31.98	32.92	31.35	31.40	51945
2015-09-10	31.75	32.23	31.65	31.77	11401
2015-09-11	31.07	32.30	30.25	30.33	40103
2015-09-14	30.88	30.91	30.01	30.45	41013
2015-09-15	30.40	31.70	30.20	30.80	32897
2015-09-16	31.18	32.20	30.87	32.10	67891
2015-09-17	32.19	33.75	31.15	31.71	74287
2015-09-18	31.01	33.00	31.01	31.84	49716
2015-09-21	32.05	32.45	31.25	32.03	40855
2015-09-22	31.66	32.54	31.44	31.72	52929
2015-09-23	31.78	32.54	31.05	31.06	41654
2015-09-24	31.14	32.29	31.06	31.47	39150
2015-09-25	31.30	31.90	31.01	31.28	24371
2015-09-28	31.00	31.80	30.28	30.38	47408
2015-09-29	30.36	30.77	29.00	29.60	80388
2015-09-30	29.55	30.76	29.48	30.56	31301
2015-10-01	30.94	31.60	30.60	30.93	34695
2015-10-02	30.74	31.42	30.57	31.33	40084
2015-10-05	31.47	33.00	31.10	32.45	81391
2015-10-06	32.50	34.78	32.25	34.30	68492
2015-10-07	34.99	35.04	34.10	34.49	65210
2015-10-08	35.04	35.80	34.05	35.75	49052
2015-10-09	35.59	36.00	34.75	35.50	30654
2015-10-12	35.50	35.99	34.01	34.60	33669
2015-10-13	34.50	35.41	33.84	34.47	44292
2015-10-14	34.57	35.61	34.57	35.27	28096
2015-10-15	34.57	35.56	34.02	34.67	46615
2015-10-16	34.95	34.95	33.60	34.80	64442
2015-10-19	34.69	35.45	33.40	35.37	48170
2015-10-20	35.15	35.74	34.52	35.02	21163
2015-10-21	34.75	34.99	33.64	34.50	23286
2015-10-22	34.96	35.14	33.74	33.74	16327
2015-10-23	33.55	34.28	32.57	33.33	62554
2015-10-26	33.03	34.20	33.00	33.14	29584
2015-10-27	32.71	32.75	30.60	31.66	62607
2015-10-28	31.73	32.40	31.01	31.97	45876
2015-10-29	32.30	33.14	31.81	32.36	24758
2015-10-30	32.71	32.71	31.27	32.15	18953
2015-11-02	32.40	33.10	32.18	32.47	40519
2015-11-03	32.46	32.95	32.03	32.48	27399
2015-11-04	32.50	32.50	31.60	32.47	33555
2015-11-05	32.04	32.36	31.55	32.15	18760
2015-11-06	32.06	32.29	31.80	31.96	23258
2015-11-09	32.30	32.30	31.64	31.80	23187
2015-11-10	31.66	32.30	31.55	31.78	25466
2015-11-11	31.90	32.50	31.73	32.18	38186
2015-11-12	31.22	32.19	31.11	31.63	39744
2015-11-13	31.63	31.72	30.80	31.40	39113
2015-11-16	31.21	31.77	31.21	31.68	13000
2015-11-17	31.82	31.96	30.74	31.10	27628
2015-11-18	31.46	31.55	30.79	31.55	13100
2015-11-19	31.43	31.81	30.80	31.66	23914
2015-11-20	31.54	31.74	31.01	31.50	21245
2015-11-23	31.56	31.65	31.11	31.17	15528
2015-11-24	31.23	32.43	31.23	32.17	28820
2015-11-25	32.01	32.49	31.74	32.00	11591
2015-11-27	32.13	32.50	32.01	32.16	5599
2015-11-30	32.36	33.00	32.20	32.94	44857
2015-12-01	32.99	33.50	32.97	33.26	26930
2015-12-02	33.20	33.27	32.56	32.65	39515
2015-12-03	32.69	32.78	30.57	30.76	93138
2015-12-04	30.50	30.50	29.33	29.73	68348
2015-12-07	29.47	29.47	27.85	28.50	71597
2015-12-08	28.01	28.72	28.00	28.22	41763
2015-12-09	28.16	28.99	28.16	28.47	21737
2015-12-10	28.45	29.87	28.25	28.95	36127
2015-12-11	28.31	28.86	28.11	28.55	31193
2015-12-14	28.30	28.30	27.13	27.45	37241
2015-12-15	27.19	27.66	27.10	27.66	33950
2015-12-16	27.43	28.20	27.20	27.75	25416
2015-12-17	27.57	27.75	27.11	27.17	79126
2015-12-18	27.10	27.50	25.53	25.92	93797
2015-12-21	25.90	26.12	25.52	25.54	43981
2015-12-22	25.75	26.83	25.50	26.16	148841
2015-12-23	26.27	28.15	26.00	27.97	82727
2015-12-24	28.00	28.00	27.40	27.53	19120
2015-12-28	26.57	26.58	25.93	26.43	39737
2015-12-29	26.87	27.11	26.33	26.69	44665
2015-12-30	26.25	26.89	25.65	26.42	55440
2015-12-31	26.50	27.51	25.84	26.26	137320
2016-01-04	26.43	26.70	26.00	26.01	53428
2016-01-05	26.00	26.85	25.71	26.69	51887
2016-01-06	26.36	26.78	26.00	26.07	24706
2016-01-07	26.00	26.91	25.93	26.19	49875
2016-01-08	26.44	27.63	26.42	27.31	23146
2016-01-11	27.31	27.35	26.51	26.92	47549
2016-01-12	27.23	27.23	26.50	26.76	49139
2016-01-13	26.72	27.00	25.90	26.06	51237
2016-01-14	26.06	26.95	25.80	26.63	90566
2016-01-15	25.81	26.73	25.51	26.63	47634
2016-01-19	26.25	26.25	24.00	24.22	82683
2016-01-20	23.45	26.00	22.75	25.72	110163
2016-01-21	25.68	27.24	25.18	26.76	95216
2016-01-22	27.00	28.11	26.85	27.01	35183
2016-01-25	26.77	26.80	25.74	25.74	17453
2016-01-26	26.14	27.91	26.00	27.71	30937
2016-01-27	27.75	28.99	27.34	28.79	30957
2016-01-28	29.52	30.50	28.54	30.43	81644
2016-01-29	30.99	32.99	30.64	32.80	93452
2016-02-01	31.42	31.81	30.16	31.81	83860
2016-02-02	31.13	32.23	30.14	32.08	26650
2016-02-03	32.26	33.86	32.00	33.45	65917
2016-02-04	33.15	34.75	32.00	32.09	58911
2016-02-05	31.78	32.10	31.22	31.63	39527
2016-02-08	30.02	31.98	29.98	31.70	20401
2016-02-09	31.48	31.48	30.00	30.54	36586
2016-02-10	30.62	32.83	30.10	30.99	43240
2016-02-11	29.75	30.69	28.86	30.40	20184
2016-02-12	30.92	31.90	30.51	31.32	36083
2016-02-16	32.44	32.44	30.04	31.16	55670
2016-02-17	31.78	33.91	31.26	33.34	97403
2016-02-18	33.66	33.87	32.39	33.18	36114
2016-02-19	32.48	32.79	31.70	31.86	24332
2016-02-22	32.52	32.84	31.72	32.25	29338
2016-02-23	31.92	32.50	31.35	31.45	16367
2016-02-24	31.20	32.39	31.20	32.28	29650
2016-02-25	32.28	32.28	31.50	32.10	15411
2016-02-26	32.30	33.00	31.90	32.20	31656
2016-02-29	32.48	32.99	31.64	31.98	33426
2016-03-01	32.37	32.37	31.20	31.87	21541
2016-03-02	32.08	32.68	31.77	32.54	33599
2016-03-03	32.23	33.35	32.23	32.85	25733
2016-03-04	32.99	33.80	32.60	33.35	23553
2016-03-07	33.08	34.40	33.08	34.00	60487
2016-03-08	33.51	33.60	32.00	32.25	20417
2016-03-09	32.20	33.15	32.05	32.67	37658
2016-03-10	32.92	33.33	31.20	31.27	104814
2016-03-11	31.35	32.14	31.35	31.92	25308
2016-03-14	31.67	32.14	31.60	32.13	9332
2016-03-15	31.63	32.02	31.11	31.58	13028
2016-03-16	31.83	32.99	31.83	32.62	27002
2016-03-17	32.51	33.31	32.51	32.90	24763
2016-03-18	33.01	33.06	32.05	32.05	40286
2016-03-21	31.96	32.42	31.96	32.20	7979
2016-03-22	31.85	32.59	31.06	31.95	38055
2016-03-23	31.93	32.49	31.06	31.50	31623
2016-03-24	30.11	30.63	29.27	30.38	78304
2016-03-28	30.10	30.29	29.06	29.63	30381
2016-03-29	29.50	29.50	27.75	29.21	53388
2016-03-30	29.66	30.52	28.93	29.50	36280
2016-03-31	29.50	29.55	29.50	29.60	14227
2016-04-01	29.42	29.85	28.93	29.11	12250
2016-04-04	29.02	29.62	29.00	29.16	31820
2016-04-05	29.01	30.10	28.99	29.98	27127
2016-04-06	29.91	31.13	29.77	30.53	20926
2016-04-07	30.20	30.34	29.01	29.34	85596
2016-04-08	29.76	31.38	29.56	30.34	73145
2016-04-11	30.50	30.50	30.00	30.16	32022
2016-04-12	30.27	31.94	30.27	31.27	24612
2016-04-13	30.90	32.00	30.80	31.83	46515
2016-04-14	31.89	32.00	31.26	31.59	30776
2016-04-15	31.44	31.61	30.66	30.91	11571
2016-04-18	30.16	31.99	30.16	31.47	34164
2016-04-19	31.57	32.47	31.57	32.13	33783
2016-04-20	31.86	32.53	31.34	32.20	24365
2016-04-21	32.20	32.29	31.67	31.90	14224
2016-04-22	31.88	32.40	31.67	31.73	67607
2016-04-25	31.94	32.17	31.39	31.48	24865
2016-04-26	31.42	32.39	31.38	32.32	24439
2016-04-27	31.91	32.97	31.91	32.84	36273
2016-04-28	32.75	33.32	32.50	32.64	32158
2016-04-29	32.96	33.50	32.41	32.55	28816
2016-05-02	32.64	32.87	32.05	32.62	21898
2016-05-03	32.16	32.71	32.10	32.41	21440
2016-05-04	32.45	33.07	32.45	32.49	15816
2016-05-05	32.98	33.28	32.14	32.81	20573
2016-05-06	32.15	33.00	32.15	32.35	30802
2016-05-09	32.25	32.74	32.05	32.32	35113
2016-05-10	32.35	33.45	32.35	32.81	28408
2016-05-11	32.57	33.69	32.57	33.30	22529
2016-05-12	33.20	33.52	33.04	33.23	26928
2016-05-13	33.29	33.57	32.65	33.00	17051
2016-05-16	33.41	33.90	32.83	33.45	40165
2016-05-17	33.70	34.89	33.70	34.72	45849
2016-05-18	34.89	34.89	34.40	34.65	19981
2016-05-19	34.65	34.75	33.40	34.50	25649
2016-05-20	34.57	34.95	34.18	34.95	27259
2016-05-23	34.71	35.00	34.42	34.67	9318
2016-05-24	34.34	34.96	34.34	34.60	29347
2016-05-25	34.55	34.98	34.53	34.67	17034
2016-05-26	34.86	34.90	34.09	34.35	39905
2016-05-27	34.64	34.65	33.71	34.38	13909
2016-05-31	34.50	34.51	33.70	34.14	13313
2016-06-01	34.09	34.17	33.66	33.73	12404
2016-06-02	33.51	33.51	33.07	33.49	19439
2016-06-03	33.44	33.75	33.03	33.59	17968
2016-06-06	33.84	34.34	33.53	34.20	26116
2016-06-07	34.10	35.15	33.96	34.96	53948
2016-06-08	35.39	35.55	34.85	35.29	22456
2016-06-09	35.04	35.49	34.54	35.43	21954
2016-06-10	35.10	35.47	34.60	34.55	17847
2016-06-13	34.39	34.47	33.75	34.02	18319
2016-06-14	33.68	34.17	33.35	33.99	21326
2016-06-15	33.99	35.10	33.00	34.72	75337
2016-06-16	34.42	35.22	33.57	34.46	31510
2016-06-17	34.76	35.78	34.01	34.30	12334
2016-06-20	34.79	34.98	34.00	34.43	21389
2016-06-21	34.38	34.82	34.04	34.55	51331
2016-06-22	34.55	34.78	33.73	34.35	22722
2016-06-23	34.40	34.60	34.00	34.42	18414
2016-06-24	33.10	34.41	33.10	33.74	35712
2016-06-27	33.25	33.50	32.22	32.85	40195
2016-06-28	32.99	34.18	32.78	33.19	24606
2016-06-29	33.63	33.99	33.43	33.77	19769
2016-06-30	33.68	33.68	33.10	33.41	19599
2016-07-01	33.75	34.30	33.32	34.18	19866
2016-07-05	33.88	33.93	33.20	33.48	20629
2016-07-06	33.21	33.58	33.01	33.14	16823
2016-07-07	33.90	36.48	33.90	35.77	109733
2016-07-08	36.27	36.79	36.04	36.45	26367
2016-07-11	37.00	37.25	35.84	36.21	26371
2016-07-12	36.40	37.12	36.31	36.37	40488
2016-07-13	36.52	36.89	36.23	36.19	32004
2016-07-14	36.41	36.77	35.38	35.47	19995
2016-07-15	35.36	35.77	35.36	35.43	20816
2016-07-18	35.29	35.99	35.13	35.49	19036
2016-07-19	35.69	35.94	35.12	35.20	30527
2016-07-20	35.24	35.85	35.23	35.23	25201
2016-07-21	35.13	35.85	35.13	35.24	33937
2016-07-22	35.26	35.75	35.26	35.59	22152
2016-07-25	35.59	35.99	35.40	35.82	36271
2016-07-26	35.52	36.48	35.52	36.32	26377
2016-07-27	36.39	36.75	36.20	36.55	31893
2016-07-28	36.75	37.00	36.60	36.77	20016
2016-07-29	36.91	37.45	36.75	36.79	29534
2016-08-01	37.19	37.40	35.50	36.06	55223
2016-08-02	36.11	36.26	35.03	35.11	91758
2016-08-03	35.27	36.16	35.27	35.64	27498
2016-08-04	35.79	37.18	35.79	36.80	51328
2016-08-05	37.00	37.49	36.81	37.45	37030
2016-08-08	37.49	38.90	37.47	38.90	54425
2016-08-09	38.71	39.25	37.79	39.15	42410
2016-08-10	39.11	39.91	38.54	39.45	45768
2016-08-11	39.62	40.99	39.36	40.82	52223
2016-08-12	40.72	40.87	39.33	39.63	40809
2016-08-15	39.36	39.87	38.58	39.15	56353
2016-08-16	38.55	38.95	37.19	37.23	43889
2016-08-17	37.30	37.85	36.84	37.32	37169
2016-08-18	37.16	38.13	36.92	38.11	22351
2016-08-19	38.11	38.11	37.20	37.52	14543
2016-08-22	37.31	37.31	36.69	36.94	25153
2016-08-23	37.09	37.28	36.36	37.05	26607
2016-08-24	36.80	37.13	36.36	36.82	17937
2016-08-25	36.66	37.38	36.43	36.72	27585
2016-08-26	36.77	37.10	36.44	36.92	12013
2016-08-29	37.00	37.08	36.60	36.83	16809
2016-08-30	36.95	37.32	36.51	36.55	31449
2016-08-31	36.51	36.79	36.09	36.25	18758
2016-09-01	36.35	36.53	36.10	36.32	16443
2016-09-02	36.45	36.90	36.10	36.80	23825
2016-09-06	36.49	36.99	36.26	36.85	27295
2016-09-07	36.75	37.20	36.51	37.20	12813
2016-09-08	37.26	38.00	37.04	37.93	26650
2016-09-09	37.71	37.96	36.56	37.13	27536
2016-09-12	36.86	36.97	36.50	36.93	18094
2016-09-13	36.75	37.12	36.51	36.58	24341
2016-09-14	36.71	36.80	36.28	36.40	22832
2016-09-15	36.37	37.23	36.37	37.05	16825
2016-09-16	36.75	37.05	36.67	37.04	12516
2016-09-19	37.03	37.03	36.29	36.55	19001
2016-09-20	36.76	37.29	36.52	36.52	21070
2016-09-21	36.67	37.26	36.67	36.90	14926
2016-09-22	37.14	37.37	36.76	36.76	17562
2016-09-23	36.85	36.85	36.16	36.44	26243
2016-09-26	36.42	37.15	36.42	36.54	11476
2016-09-27	36.62	37.80	36.54	37.31	24055
2016-09-28	37.58	38.32	36.96	38.26	28019
2016-09-29	38.30	38.39	37.91	37.91	14191
2016-09-30	38.22	38.22	36.46	36.76	28757
2016-10-03	36.98	37.52	36.46	37.05	31114
2016-10-04	37.14	37.36	36.40	36.56	19115
2016-10-05	36.58	37.49	36.58	37.06	35958
2016-10-06	37.00	37.40	36.71	37.02	30505
2016-10-07	36.83	37.24	36.83	37.05	39694
2016-10-10	37.40	37.85	37.24	37.29	22714
2016-10-11	37.44	37.67	36.34	36.49	44580
2016-10-12	36.64	37.15	36.40	36.92	23420
2016-10-13	36.70	37.44	36.70	37.05	15507
2016-10-14	37.22	37.22	36.90	36.97	14411
2016-10-17	37.01	37.40	36.97	37.00	10032
2016-10-18	37.06	37.41	37.04	37.17	13699
2016-10-19	37.15	37.83	37.06	37.68	15521
2016-10-20	37.77	37.79	37.05	37.10	14113
2016-10-21	37.05	37.23	37.05	37.11	13630
2016-10-24	37.21	37.29	36.56	36.90	22194
2016-10-25	36.91	36.91	36.66	36.71	12017
2016-10-26	36.73	37.41	36.53	36.97	18254
2016-10-27	37.01	37.13	36.61	36.93	28857
2016-10-28	36.88	36.89	36.36	36.38	19913
2016-10-31	36.50	36.57	35.75	36.20	10998
2016-11-01	36.00	36.28	35.80	36.00	16369
2016-11-02	35.75	37.05	35.75	36.45	18871
2016-11-03	36.40	37.20	36.25	36.75	20605
2016-11-04	36.75	37.00	36.25	37.00	24019
2016-11-07	37.00	37.00	36.26	36.50	14118
2016-11-08	36.40	36.60	35.80	35.99	15349
2016-11-09	35.65	37.06	35.65	36.65	19807
2016-11-10	36.55	36.95	35.75	36.50	12307
2016-11-11	36.60	36.60	35.90	35.90	12904
2016-11-14	36.15	36.15	35.15	35.30	20505
2016-11-15	35.30	35.60	35.25	35.50	30624
2016-11-16	35.45	35.62	35.20	35.45	20254
2016-11-17	35.40	35.85	35.39	35.65	14335
2016-11-18	35.50	35.80	35.20	35.75	18977
2016-11-21	35.85	36.27	35.72	35.90	26384
2016-11-22	35.90	35.95	35.30	35.55	24309
2016-11-23	35.50	36.14	35.50	36.00	9007
2016-11-25	36.00	36.00	35.75	36.00	1858
2016-11-28	35.75	35.75	35.00	35.30	14899
2016-11-29	35.30	35.57	33.46	34.75	36127
2016-11-30	35.00	35.73	34.80	35.10	34124
2016-12-01	35.35	36.00	35.35	35.80	25484
2016-12-02	35.60	35.90	35.60	35.90	9465
2016-12-05	36.00	36.84	36.00	36.10	24418
2016-12-06	36.15	36.50	36.05	36.10	28801
2016-12-07	36.20	36.58	36.20	36.25	6281
2016-12-08	36.25	36.50	36.10	36.30	19645
2016-12-09	36.30	36.70	35.41	36.60	31139
2016-12-12	36.80	37.03	36.60	36.86	28511
2016-12-13	36.75	37.50	36.00	36.20	22558
2016-12-14	36.20	36.65	35.95	35.95	14974
2016-12-15	35.95	36.47	35.85	35.85	13711
2016-12-16	35.90	36.35	35.75	35.75	21827
2016-12-19	35.95	36.05	35.40	35.95	25999
2016-12-20	35.90	36.45	35.55	35.75	11677
2016-12-21	35.65	35.90	35.35	35.55	27360
2016-12-22	35.50	35.79	35.35	35.50	11759
2016-12-23	35.40	35.85	35.20	35.29	17003
2016-12-27	35.10	35.30	34.75	35.00	35211
2016-12-28	34.95	34.95	34.50	34.80	23910
2016-12-29	34.55	34.80	34.10	34.70	38925
2016-12-30	34.50	35.25	34.30	35.15	33073
2017-01-03	35.50	36.39	35.50	36.20	31049
2017-01-04	36.30	36.65	36.00	36.15	26266
2017-01-05	36.20	36.60	36.00	36.25	17102
2017-01-06	36.35	37.10	35.60	36.90	26634
2017-01-09	36.85	36.90	36.25	36.40	18297
2017-01-10	36.45	36.90	36.45	36.55	10288
2017-01-11	36.85	36.95	36.60	36.63	11472
2017-01-12	36.95	37.23	36.10	36.95	25767
2017-01-13	36.75	36.95	36.01	36.95	15954
2017-01-17	37.10	37.15	36.10	36.45	23208
2017-01-18	36.25	36.65	36.15	36.20	13416
2017-01-19	36.10	37.13	36.06	37.00	20754
2017-01-20	37.15	37.85	37.15	37.65	16729
2017-01-23	37.75	38.15	37.52	37.80	16041
2017-01-24	37.65	38.05	37.22	37.65	15993
2017-01-25	37.75	38.35	37.71	38.30	18216
2017-01-26	38.50	39.85	38.23	39.50	29280
2017-01-27	39.15	39.80	38.61	39.05	14623
2017-01-30	39.00	39.05	38.50	38.95	21008
2017-01-31	39.15	39.80	38.78	39.80	20012
2017-02-01	39.50	39.90	39.05	39.10	18773
2017-02-02	39.10	39.40	38.50	38.80	10948
2017-02-03	39.00	39.70	38.72	39.15	12200
2017-02-06	39.15	39.85	39.14	39.80	27198
2017-02-07	39.90	39.95	39.20	39.85	31610
2017-02-08	39.75	39.90	39.33	39.85	31827
2017-02-09	39.85	39.90	39.60	39.70	22744
2017-02-10	39.55	40.30	39.41	39.90	17578
2017-02-13	39.80	40.45	39.43	39.90	27313
2017-02-14	40.20	40.40	39.40	40.00	27407
2017-02-15	40.00	40.40	39.95	40.35	27858
2017-02-16	40.05	40.50	39.87	40.35	21557
2017-02-17	40.00	40.20	39.25	39.60	10710
2017-02-21	39.35	40.00	38.50	38.55	17286
2017-02-22	38.50	38.60	37.00	37.20	34805
2017-02-23	37.30	37.43	36.87	37.10	13761
2017-02-24	37.10	37.10	36.60	36.70	11627
2017-02-27	36.50	36.83	36.40	36.65	13297
2017-02-28	36.35	36.80	36.30	36.70	33589
2017-03-01	37.10	37.85	36.45	37.10	20762
2017-03-02	36.75	37.25	36.40	36.80	22278
2017-03-03	36.65	37.16	36.35	36.80	23195
2017-03-06	36.75	37.30	36.65	36.88	13655
2017-03-07	36.70	37.35	36.70	37.30	14514
2017-03-08	36.90	37.10	36.25	36.25	28104
2017-03-09	36.25	36.56	35.55	35.75	28611
2017-03-10	35.65	35.95	35.30	35.95	23056
2017-03-13	35.55	36.15	35.51	36.15	10359
2017-03-14	36.05	36.30	35.41	36.25	21144
2017-03-15	36.25	36.45	35.15	36.45	48957
2017-03-16	36.40	36.40	35.00	35.05	33175
2017-03-17	35.00	35.55	34.20	35.30	20977
2017-03-20	35.10	35.40	34.20	35.10	17916
2017-03-21	35.00	35.20	34.95	35.00	10154
2017-03-22	34.55	34.80	33.50	33.90	35981
2017-03-23	33.60	34.60	33.60	34.25	23022
2017-03-24	34.05	34.60	33.95	34.35	12349
2017-03-27	33.90	34.45	33.90	34.10	21772
2017-03-28	33.80	34.65	33.65	34.45	24398
2017-03-29	34.50	35.20	34.45	35.00	14605
2017-03-30	35.25	35.30	33.50	33.90	80110
2017-03-31	34.15	35.60	34.00	35.60	64731
2017-04-03	35.25	35.25	34.20	34.40	20378
2017-04-04	34.60	35.30	34.60	35.25	14154
2017-04-05	35.35	36.10	35.20	35.20	21950
2017-04-06	35.25	36.74	35.25	36.50	41249
2017-04-07	36.65	37.30	36.55	36.65	33481
2017-04-10	36.75	37.75	36.75	37.35	40175
2017-04-11	37.35	38.40	37.35	38.06	31436
2017-04-12	37.85	37.88	37.05	37.15	22148
2017-04-13	37.20	37.20	36.36	36.50	13677
2017-04-17	36.35	37.20	36.30	37.05	10864
2017-04-18	36.70	36.70	36.28	36.35	10771
2017-04-19	36.65	36.85	36.40	36.55	8821
2017-04-20	36.55	36.63	36.05	36.05	10756
2017-04-21	36.00	36.57	35.80	36.55	14063
2017-04-24	36.20	36.50	36.03	36.10	14020
2017-04-25	36.30	37.20	36.20	37.20	21896
2017-04-26	37.15	37.65	36.60	37.30	29143
2017-04-27	37.15	37.50	36.50	37.05	46804
2017-04-28	37.40	37.60	37.10	37.20	17776
2017-05-01	37.50	37.79	37.35	37.70	16393
2017-05-02	37.45	38.01	37.45	37.80	33834
2017-05-03	38.00	38.20	37.60	37.60	39483
2017-05-04	37.80	37.90	36.86	37.40	57819
2017-05-05	37.40	38.15	37.25	37.95	15947
2017-05-08	38.00	38.20	37.80	38.00	22328
2017-05-09	38.05	38.05	37.15	37.45	8024
2017-05-10	37.45	38.10	36.95	37.93	8931
2017-05-11	38.10	38.10	37.10	37.30	6762
2017-05-12	37.50	37.70	37.10	37.60	7020
2017-05-15	37.55	37.90	36.85	37.05	21748
2017-05-16	37.40	37.75	37.05	37.70	12109
2017-05-17	37.25	37.35	37.00	37.30	15589
2017-05-18	37.15	37.35	36.80	37.25	15262
2017-05-19	37.25	38.00	37.00	37.85	17503
2017-05-22	37.70	38.00	37.45	37.80	9658
2017-05-23	37.70	37.90	37.30	37.70	18510
2017-05-24	37.85	38.00	37.55	37.80	22428
2017-05-25	37.80	38.00	37.35	37.70	16084
2017-05-26	37.85	38.35	37.75	38.25	19771
2017-05-30	37.95	38.18	37.57	38.10	15729
2017-05-31	38.10	38.40	37.70	38.35	9959
2017-06-01	38.20	38.60	38.00	38.15	19765
2017-06-02	38.15	38.25	37.72	37.75	11728
2017-06-05	37.10	37.65	36.86	37.05	40007
2017-06-06	37.00	38.20	37.00	38.00	22306
2017-06-07	37.95	38.15	37.30	38.00	11965
2017-06-08	37.40	37.70	37.20	37.25	15914
2017-06-09	37.20	37.65	37.20	37.60	10103
2017-06-12	38.00	38.00	37.20	37.03	13549
2017-06-13	37.25	37.90	37.25	37.60	20954
2017-06-14	37.50	37.90	36.80	37.20	21208
2017-06-15	37.50	37.50	36.94	37.15	13283
2017-06-16	37.00	37.40	36.80	37.15	29350
2017-06-19	37.15	37.70	37.03	37.40	17013
2017-06-20	37.00	37.75	36.85	37.05	22298
2017-06-21	37.20	37.50	36.80	36.80	24867
2017-06-22	36.90	37.80	36.80	37.70	29084
2017-06-23	37.50	37.84	37.15	37.55	21136
2017-06-26	37.65	37.90	37.16	37.40	22523
2017-06-27	37.55	38.25	37.40	38.15	69708
2017-06-28	37.90	38.60	37.80	38.45	37465
2017-06-29	38.60	39.00	37.95	38.90	34176
2017-06-30	39.00	39.00	38.41	38.75	19774
2017-07-03	39.05	39.75	38.85	39.50	20702
2017-07-05	39.40	39.75	39.15	39.75	35430
2017-07-06	39.75	39.90	38.91	39.25	18278
2017-07-07	39.00	39.00	38.00	38.05	19458
2017-07-10	37.70	38.45	37.70	37.75	21607
2017-07-11	37.75	38.15	37.50	38.05	26290
2017-07-12	38.44	38.65	37.55	37.54	30413
2017-07-13	37.50	37.80	37.00	37.80	20590
2017-07-14	37.80	38.50	37.66	38.45	20395
2017-07-17	38.45	39.20	38.25	38.95	19957
2017-07-18	38.90	39.50	38.50	39.00	35107
2017-07-19	39.05	39.50	38.75	39.25	32245
2017-07-20	39.10	40.00	38.95	39.85	22056
2017-07-21	39.30	40.00	39.12	39.70	22830
2017-07-24	39.75	40.00	39.25	39.80	14548
2017-07-25	39.40	40.40	39.40	40.05	58374
2017-07-26	39.85	40.32	39.70	39.70	21673
2017-07-27	39.90	40.05	39.75	39.80	16242
2017-07-28	39.75	40.40	39.20	40.40	30997
2017-07-31	40.30	40.55	39.85	40.15	14251
2017-08-01	40.35	40.35	39.05	39.40	24366
2017-08-02	39.10	39.30	38.80	39.00	7704
2017-08-03	38.55	39.10	38.55	38.70	25155
2017-08-04	38.55	39.35	38.50	39.15	14028
2017-08-07	39.00	39.30	38.70	38.85	11085
2017-08-08	39.00	40.30	39.00	39.80	15108
2017-08-09	39.50	39.90	38.90	39.35	23664
2017-08-10	39.50	40.00	38.95	39.78	11677
2017-08-11	39.20	39.85	38.10	38.20	100538
2017-08-14	38.25	39.05	38.25	39.05	26813
2017-08-15	38.95	39.45	38.30	39.45	14986
2017-08-16	39.35	39.35	38.55	38.80	10091
2017-08-17	38.75	39.10	38.50	38.65	17574
2017-08-18	38.80	39.25	38.55	38.88	11015
2017-08-21	39.09	39.09	38.26	38.60	12690
2017-08-22	38.50	39.60	38.35	39.25	14652
2017-08-23	39.30	39.60	38.75	39.25	22023
2017-08-24	39.45	39.60	39.20	39.25	11971
2017-08-25	39.30	39.65	39.25	39.40	5796
2017-08-28	39.35	39.85	38.70	39.20	30071
2017-08-29	39.30	39.85	39.10	39.40	18488
2017-08-30	39.60	39.90	39.14	39.80	11158
2017-08-31	39.60	40.45	39.25	40.30	29769
2017-09-01	40.15	40.70	40.05	40.55	25796
2017-09-05	40.60	41.50	40.25	40.90	27189
2017-09-06	40.70	41.35	40.70	41.05	13687
2017-09-07	41.30	41.45	40.60	40.70	12637
2017-09-08	40.35	40.35	39.40	39.90	8983
2017-09-11	39.50	40.00	38.98	39.50	16214
2017-09-12	39.30	39.75	39.01	39.45	8457
2017-09-13	39.30	39.61	39.10	39.55	18151
2017-09-14	39.05	40.04	39.05	39.28	23149
2017-09-15	39.05	39.50	39.03	39.15	15174
2017-09-18	39.56	39.96	38.75	38.85	18367
2017-09-19	38.75	39.50	38.75	39.00	6699
2017-09-20	39.35	39.65	38.92	39.00	12510
2017-09-21	39.28	39.60	39.00	39.40	10334
2017-09-22	39.39	40.00	39.33	39.90	6516
2017-09-25	39.90	40.69	39.90	40.56	20316
2017-09-26	40.40	41.50	40.40	41.50	20768
2017-09-27	41.25	41.70	40.05	41.00	21857
2017-09-28	41.10	41.50	39.90	41.05	30927
2017-09-29	41.30	41.60	40.69	40.80	17550
2017-10-02	41.25	41.43	40.85	41.25	10518
2017-10-03	41.10	41.86	41.00	41.15	7365
2017-10-04	41.00	41.20	40.37	40.80	5514
2017-10-05	40.35	40.90	40.00	40.30	16569
2017-10-06	40.00	40.45	39.55	40.45	9111
2017-10-09	40.00	40.65	40.00	40.40	214367
2017-10-10	40.50	41.00	40.31	40.90	11474
2017-10-11	40.80	40.85	40.15	40.75	12975
2017-10-12	40.80	41.05	40.50	40.75	34648
2017-10-13	40.80	41.25	40.70	41.10	11762
2017-10-16	40.65	41.10	40.55	40.65	12755
2017-10-17	40.55	41.10	40.32	40.95	10997
2017-10-18	41.10	41.50	40.64	41.40	12121
2017-10-19	41.25	41.41	40.80	40.80	17728
2017-10-20	40.55	41.40	40.45	40.85	11921
2017-10-23	41.20	41.35	40.81	40.95	8464
2017-10-24	41.00	41.15	40.85	40.90	5941
2017-10-25	41.00	41.10	40.40	40.82	10399
2017-10-26	40.70	41.00	40.00	40.60	20754
2017-10-27	40.60	41.75	40.60	41.55	11902
2017-10-30	41.65	41.95	41.28	41.95	11617
2017-10-31	41.95	42.70	41.42	42.30	17187
2017-11-01	42.65	42.80	42.39	42.65	12375
2017-11-02	42.80	42.85	41.45	41.60	19445
2017-11-03	41.65	42.60	41.65	42.60	7579
2017-11-06	42.70	43.60	42.59	43.25	18154
2017-11-07	43.75	43.75	42.94	43.40	10874
2017-11-08	43.40	43.45	42.75	43.10	6464
2017-11-09	42.75	43.70	41.20	42.25	26614
2017-11-10	42.20	43.05	42.01	42.65	8134
2017-11-13	42.85	42.85	42.06	42.44	4691
2017-11-14	42.35	42.95	42.00	42.15	17534
2017-11-15	42.15	42.45	41.40	42.45	21867
2017-11-16	41.90	42.75	41.90	42.65	22508
2017-11-17	42.70	42.70	42.05	42.35	9670
2017-11-20	42.50	42.90	41.95	42.65	17716
2017-11-21	43.00	43.00	42.25	42.45	4998
2017-11-22	42.30	43.10	42.26	43.05	32153
2017-11-24	43.10	44.55	43.08	44.55	25903
2017-11-27	44.45	44.60	43.87	43.90	79809
2017-11-28	44.25	44.68	44.08	44.45	15049
2017-11-29	44.80	44.80	44.00	44.00	12796
2017-11-30	44.50	44.70	43.50	43.60	24520
2017-12-01	43.95	44.51	43.75	43.75	14511
2017-12-04	43.85	44.26	42.93	43.60	27460
2017-12-05	43.60	44.15	42.45	43.30	18412
2017-12-06	42.80	43.27	42.40	42.55	13748
2017-12-07	42.60	43.50	42.60	43.10	11440
2017-12-08	43.15	44.89	42.65	43.15	17388
2017-12-11	43.70	45.08	43.40	44.00	24443
2017-12-12	44.00	44.02	43.20	43.35	13061
2017-12-13	43.65	43.85	43.25	43.40	16788
2017-12-14	43.55	43.75	43.00	43.00	8695
2017-12-15	42.90	44.30	42.90	44.30	30710
2017-12-18	44.00	44.50	43.90	44.15	13590
2017-12-19	44.15	44.45	43.85	43.90	9436
2017-12-20	43.95	45.05	43.90	44.90	16116
2017-12-21	45.05	45.65	44.18	44.30	35857
2017-12-22	44.05	45.50	43.80	45.45	35109
2017-12-26	45.50	45.87	45.18	45.50	10145
2017-12-27	45.40	46.90	45.35	45.53	22556
2017-12-28	45.70	46.20	45.10	45.15	23515
2017-12-29	45.65	45.65	44.60	44.60	14545
2018-01-02	45.25	45.60	44.70	45.35	18715
2018-01-03	45.50	45.95	44.98	45.80	12770
2018-01-04	45.90	46.30	45.55	45.76	14266
2018-01-05	46.05	46.05	45.00	45.70	15740
2018-01-08	45.90	46.35	45.70	46.20	23326
2018-01-09	46.20	47.20	46.20	47.20	20871
2018-01-10	47.20	48.50	46.85	47.75	20510
2018-01-11	48.35	50.00	47.56	47.92	30411
2018-01-12	48.30	49.50	47.85	48.74	27507
2018-01-16	49.00	49.61	48.55	48.85	37262
2018-01-17	48.90	49.20	48.01	48.50	17615
2018-01-18	48.55	48.90	47.55	47.85	16083
2018-01-19	47.60	49.25	47.45	48.60	20308
2018-01-22	48.60	49.30	47.75	49.10	38022
2018-01-23	49.50	49.74	48.50	49.25	20308
2018-01-24	49.35	49.35	48.86	49.25	12774
2018-01-25	49.30	49.40	48.30	49.10	15622
2018-01-26	49.10	49.30	48.45	48.45	12814
2018-01-29	48.90	48.90	47.70	47.70	22022
2018-01-30	47.70	47.70	45.10	46.20	37219
2018-01-31	46.75	46.75	46.05	46.40	15402
2018-02-01	46.25	46.49	45.85	46.40	12009
2018-02-02	46.35	46.65	45.11	46.00	20108
2018-02-05	45.20	45.90	42.31	43.75	48852
2018-02-06	42.70	45.73	42.35	45.40	26952
2018-02-07	45.40	45.50	44.55	45.00	14196
2018-02-08	45.35	45.42	43.05	44.80	26739
2018-02-09	45.10	45.18	42.65	44.20	37236
2018-02-12	44.40	45.10	44.20	45.10	15101
2018-02-13	45.10	45.10	44.05	44.36	10601
2018-02-14	44.25	44.42	43.60	44.05	11155
2018-02-15	44.20	44.55	43.05	43.05	20646
2018-02-16	43.05	43.75	43.05	43.70	13163
2018-02-20	43.75	43.80	42.10	42.65	26149
2018-02-21	42.65	43.35	42.55	42.90	20703
2018-02-22	42.90	43.75	42.71	43.20	5932
2018-02-23	43.50	45.05	43.35	44.70	16782
2018-02-26	45.35	45.90	44.77	45.00	11739
2018-02-27	45.20	45.20	43.75	44.05	10064
2018-02-28	43.90	44.55	42.50	43.00	17032
2018-03-01	43.20	43.20	42.30	42.35	12748
2018-03-02	42.25	43.45	42.00	42.85	18405
2018-03-05	42.85	42.95	42.10	42.40	18391
2018-03-06	42.45	42.72	42.00	42.20	17568
2018-03-07	41.95	42.50	41.90	42.05	10237
2018-03-08	42.50	42.50	41.30	41.65	22483
2018-03-09	41.85	42.59	41.60	42.05	53335
2018-03-12	42.05	42.41	41.50	42.20	29374
2018-03-13	42.50	42.71	42.05	42.24	26835
2018-03-14	42.20	42.30	41.20	41.55	20767
2018-03-15	41.65	42.75	41.65	42.35	17296
2018-03-16	42.65	43.49	42.24	43.00	25282
2018-03-19	43.00	43.15	42.55	43.05	20321
2018-03-20	43.50	43.95	42.55	42.95	15938
2018-03-21	43.10	43.86	43.10	43.70	9825
2018-03-22	43.45	43.64	42.75	42.75	17197
2018-03-23	43.20	43.75	42.56	42.56	9635
2018-03-26	42.80	43.36	42.60	42.60	14399
2018-03-27	43.15	43.40	42.26	42.35	22970
2018-03-28	42.60	42.90	42.42	42.70	6558
2018-03-29	42.75	44.55	42.45	43.95	29855
2018-04-02	44.40	44.40	42.60	42.75	17247
2018-04-03	42.80	43.00	42.50	42.70	10941
2018-04-04	42.45	43.10	42.25	43.10	10305
2018-04-05	42.80	43.50	42.80	43.50	13190
2018-04-06	43.45	43.87	42.64	43.15	13982
2018-04-09	43.45	44.17	43.29	43.55	14209
2018-04-10	44.20	44.20	43.80	43.95	13210
2018-04-11	43.70	44.30	43.70	43.80	8627
2018-04-12	43.80	44.20	43.45	43.52	11542
2018-04-13	43.55	44.10	43.40	44.10	20277
2018-04-16	44.40	45.55	44.25	45.20	20678
2018-04-17	45.20	45.60	44.90	45.15	12131
2018-04-18	44.85	46.05	44.84	46.00	15595
2018-04-19	45.90	46.15	44.96	45.50	9378
2018-04-20	45.00	46.15	44.70	46.10	9154
2018-04-23	45.75	45.95	45.20	45.20	23153
2018-04-24	45.30	45.38	44.75	45.15	8889
2018-04-25	44.40	46.50	44.40	46.50	13400
2018-04-26	46.80	47.00	46.40	46.55	12985
2018-04-27	46.60	46.60	45.56	46.25	17561
2018-04-30	46.25	46.50	46.10	46.25	9943
2018-05-01	46.40	46.45	45.76	46.35	9979
2018-05-02	45.95	46.60	45.95	46.30	8286
2018-05-03	46.25	46.50	45.45	46.00	15177
2018-05-04	45.55	46.05	45.55	45.60	14514
2018-05-07	45.85	46.80	45.85	46.50	20362
2018-05-08	46.50	46.85	46.10	46.60	15332
2018-05-09	46.95	47.25	46.65	46.70	23983
2018-05-10	46.70	47.25	46.50	47.25	18261
2018-05-11	47.10	47.45	46.89	47.45	8275
2018-05-14	47.35	47.50	47.10	47.35	15011
2018-05-15	47.60	47.60	47.35	47.35	12662
2018-05-16	47.35	48.00	47.30	48.00	24971
2018-05-17	48.00	48.80	47.70	48.70	16822
2018-05-18	48.75	49.15	48.75	49.10	11199
2018-05-21	49.05	49.95	48.88	49.45	7213
2018-05-22	49.75	49.75	47.50	47.50	13440
2018-05-23	47.50	48.00	47.20	47.90	12934
2018-05-24	47.45	49.35	47.45	48.40	14131
2018-05-25	48.20	48.50	47.55	48.50	8540
2018-05-29	48.25	49.45	48.10	49.20	21451
2018-05-30	49.50	49.50	48.60	49.15	20650
2018-05-31	49.20	49.20	48.80	49.00	17967
2018-06-01	49.00	49.00	48.15	48.25	8360
2018-06-04	48.15	49.14	47.75	48.55	22387
2018-06-05	48.55	48.95	48.15	48.15	11136
2018-06-06	48.30	48.30	47.20	47.20	13471
2018-06-07	47.20	48.17	47.20	47.95	11918
2018-06-08	47.95	48.00	47.45	47.55	11044
2018-06-11	47.55	48.15	47.55	47.75	8409
2018-06-12	47.70	47.70	47.05	47.55	6974
2018-06-13	47.30	47.55	47.05	46.84	9228
2018-06-14	47.35	47.35	45.76	46.50	12373
2018-06-15	46.50	46.50	45.20	45.20	18869
2018-06-18	45.10	46.00	45.10	45.55	16918
2018-06-19	45.20	46.13	45.15	45.85	20411
2018-06-20	45.65	45.94	45.45	45.50	5898
2018-06-21	45.25	45.60	45.00	45.40	11978
2018-06-22	45.40	46.00	45.40	45.60	18983
2018-06-25	45.40	45.75	45.30	45.40	10525
2018-06-26	45.25	46.00	45.01	45.70	12076
2018-06-27	46.30	47.35	45.46	47.20	18791
2018-06-28	47.05	47.70	46.68	47.45	13678
2018-06-29	47.60	47.69	47.05	47.10	9193
2018-07-02	47.30	47.30	46.50	46.50	8411
2018-07-03	46.40	47.15	46.10	46.20	5283
2018-07-05	46.15	46.67	46.15	46.37	7412
2018-07-06	46.45	47.15	46.06	46.90	17806
2018-07-09	47.05	47.06	46.51	46.92	11886
2018-07-10	47.00	47.41	46.51	46.65	7973
2018-07-11	46.60	46.70	45.86	46.00	10633
2018-07-12	46.00	46.45	45.86	45.72	9642
2018-07-13	46.00	46.10	45.79	45.90	6287
2018-07-16	45.55	45.63	44.60	44.60	13683
2018-07-17	44.70	45.90	44.60	44.75	8028
2018-07-18	45.45	45.70	44.91	45.60	10123
2018-07-19	45.05	45.61	45.00	45.35	11810
2018-07-20	45.50	45.93	45.30	45.80	12729
2018-07-23	45.80	46.65	45.00	46.65	14968
2018-07-24	45.75	46.40	45.25	45.25	15729
2018-07-25	45.05	45.95	45.05	45.15	9870
2018-07-26	45.40	45.95	45.25	45.75	5473
2018-07-27	45.75	45.90	44.95	45.45	11602
2018-07-30	46.05	46.05	45.23	45.55	10636
2018-07-31	45.75	45.75	44.95	45.30	15933
2018-08-01	45.05	45.35	44.45	45.35	7384
2018-08-02	45.50	46.30	44.70	46.00	17272
2018-08-03	46.20	46.35	45.50	45.65	3287
2018-08-06	45.85	46.65	45.70	46.40	9994
2018-08-07	46.90	47.05	46.47	47.00	18545
2018-08-08	47.05	47.15	46.75	46.95	15009
2018-08-09	46.80	46.85	46.20	46.65	9895
2018-08-10	46.55	46.70	46.10	46.30	9430
2018-08-13	46.00	46.44	45.78	45.66	11392
2018-08-14	46.20	46.25	45.87	46.25	7940
2018-08-15	46.00	46.25	45.37	45.85	6625
2018-08-16	45.07	45.54	45.00	45.00	12431
2018-08-17	45.00	45.50	45.00	45.10	5243
2018-08-20	45.60	45.60	45.00	45.10	6961
2018-08-21	45.00	45.34	45.00	45.00	20787
2018-08-22	45.00	45.30	44.80	44.95	15314
2018-08-23	44.80	44.95	44.36	44.40	12584
2018-08-24	44.75	44.85	44.40	44.70	23256
2018-08-27	44.65	45.40	44.60	44.65	11650
2018-08-28	44.60	44.65	44.06	44.38	9647
2018-08-29	44.60	44.60	44.25	44.50	16482
2018-08-30	44.55	44.80	44.29	44.75	15044
2018-08-31	44.50	44.68	43.85	43.85	13326
2018-09-04	43.80	43.95	42.51	43.35	19981
2018-09-05	43.10	43.50	42.86	43.00	7097
2018-09-06	42.75	43.10	42.51	43.00	18598
2018-09-07	42.70	42.85	42.50	42.80	7955
2018-09-10	42.65	43.04	42.60	42.95	12329
2018-09-11	42.70	43.75	42.65	43.00	20847
2018-09-12	43.00	44.20	42.72	43.99	31153
2018-09-13	43.80	44.00	42.51	42.41	26159
2018-09-14	42.45	42.60	42.00	42.05	12489
2018-09-17	42.00	42.05	40.57	40.95	16583
2018-09-18	40.85	41.27	40.75	41.20	17716
2018-09-19	41.00	41.25	40.80	40.90	6951
2018-09-20	40.90	40.95	40.00	40.35	18928
2018-09-21	40.25	41.40	39.80	40.90	35072
2018-09-24	41.20	41.55	40.26	40.80	15154
2018-09-25	40.70	41.60	40.61	41.45	18876
2018-09-26	41.60	42.30	41.60	42.00	13687
2018-09-27	42.15	42.40	42.05	42.30	12364
2018-09-28	42.40	43.00	42.15	42.20	11506
2018-10-01	42.20	42.50	41.36	41.82	36699
2018-10-02	41.64	42.74	41.54	42.43	17501
2018-10-03	42.48	42.62	41.46	42.41	17230
2018-10-04	42.97	42.99	41.51	41.79	29133
2018-10-05	41.50	42.31	41.41	41.59	13716
2018-10-08	41.76	41.83	41.13	41.43	15537
2018-10-09	41.30	41.61	40.54	41.00	21055
2018-10-10	41.26	41.26	40.45	40.45	18938
2018-10-11	40.20	40.34	38.71	38.55	39911
2018-10-12	39.00	40.45	38.01	40.40	61856
2018-10-15	40.40	41.08	39.33	40.41	15613
2018-10-16	40.42	41.16	40.13	40.13	16106
2018-10-17	40.10	40.10	39.02	39.14	21609
2018-10-18	38.75	39.03	38.45	38.55	18825
2018-10-19	38.21	38.72	38.21	38.35	14818
2018-10-22	38.25	38.50	38.05	38.49	15748
2018-10-23	38.35	38.50	37.63	37.63	38881
2018-10-24	37.63	37.74	35.82	36.01	70370
2018-10-25	36.29	38.10	36.11	38.10	84744
2018-10-26	37.14	37.66	36.32	36.78	38860
2018-10-29	36.67	37.08	35.85	36.03	22386
2018-10-30	35.96	36.73	35.87	36.36	15653
2018-10-31	36.30	37.12	36.30	36.90	16786
2018-11-01	36.97	37.82	36.91	36.91	10446
2018-11-02	37.13	37.28	36.10	36.52	12677
2018-11-05	36.60	38.96	36.60	38.61	45554
2018-11-06	38.68	38.75	37.54	38.13	36982
2018-11-07	38.10	39.50	38.10	39.02	26051
2018-11-08	39.10	39.47	37.85	38.24	44874
2018-11-09	37.55	37.99	36.85	37.64	43780
2018-11-12	38.05	38.51	37.55	38.46	28655
2018-11-13	38.59	38.97	37.51	37.46	39364
2018-11-14	37.85	38.94	37.70	37.75	45869
2018-11-15	37.75	38.63	37.75	37.82	29058
2018-11-16	37.90	38.10	37.26	38.10	24125
2018-11-19	37.61	38.06	37.55	38.00	12523
2018-11-20	37.53	37.67	36.25	36.25	25806
2018-11-21	36.30	37.57	36.30	37.52	18520
2018-11-23	37.13	37.72	36.71	36.99	2428
2018-11-26	37.60	37.78	36.63	36.65	15635
2018-11-27	36.54	37.33	36.32	36.49	9754
2018-11-28	36.25	36.58	35.90	36.54	21906
2018-11-29	36.80	37.58	36.64	37.29	14056
2018-11-30	37.36	37.74	37.31	37.70	13748
2018-12-03	38.70	38.77	37.70	38.77	15991
2018-12-04	38.75	38.75	37.32	37.35	15526
2018-12-06	36.91	38.72	36.51	38.35	26313
2018-12-07	38.71	38.81	38.32	38.65	15522
2018-12-10	38.48	38.79	37.88	38.22	22316
2018-12-11	38.66	39.35	38.39	39.33	16596
2018-12-12	39.40	39.88	39.19	39.82	23983
2018-12-13	39.61	39.97	39.16	39.09	18370
2018-12-14	39.01	39.88	38.73	39.88	19601
2018-12-17	39.86	39.86	38.37	38.43	36866
2018-12-18	38.47	38.55	36.50	36.75	24450
2018-12-19	36.79	37.36	35.75	35.75	17885
2018-12-20	35.64	35.65	33.48	33.90	42099
2018-12-21	33.98	34.25	32.00	32.00	50766
2018-12-24	31.49	31.79	30.27	31.62	24922
2018-12-26	31.72	34.02	31.72	33.97	26362
2018-12-27	33.54	36.02	33.26	35.09	29862
2018-12-28	36.48	37.50	35.90	36.66	68372
2018-12-31	37.60	37.88	36.87	37.28	57652
2019-01-02	37.89	40.00	37.46	40.00	48905
2019-01-03	39.95	39.95	39.21	39.44	20575
2019-01-04	39.93	40.40	39.40	39.70	23818
2019-01-07	39.97	41.13	39.97	41.11	32079
2019-01-08	41.42	42.13	41.31	41.67	28523
2019-01-09	41.72	42.03	41.10	41.39	39759
2019-01-10	41.23	41.92	40.81	41.54	15373
2019-01-11	41.44	41.94	40.76	40.87	26755
2019-01-14	40.45	40.49	40.01	40.48	14802
2019-01-15	40.50	41.03	40.50	40.50	21436
2019-01-16	40.63	41.64	40.63	41.26	18289
2019-01-17	41.26	41.71	41.08	41.71	19765
2019-01-18	41.70	41.92	41.44	41.91	15369
2019-01-22	41.69	41.75	40.53	40.91	18559
2019-01-23	40.78	41.17	39.44	40.22	15030
2019-01-24	40.17	40.62	39.58	40.05	21110
2019-01-25	40.74	41.40	40.00	41.39	23705
2019-01-28	41.01	41.50	40.38	41.50	8958
2019-01-29	41.50	41.80	41.14	41.43	16963
2019-01-30	41.66	41.75	41.10	41.75	14363
2019-01-31	41.75	41.95	41.35	41.95	8417
2019-02-01	42.00	42.50	42.00	42.50	22471
2019-02-04	42.50	43.00	41.98	43.00	13081
2019-02-05	42.94	42.94	41.87	41.99	28027
2019-02-06	41.93	42.97	41.93	42.97	10979
2019-02-07	43.00	43.00	42.00	43.00	11726
2019-02-08	42.72	42.77	42.25	42.51	9348
2019-02-11	42.74	43.00	42.08	42.46	20973
2019-02-12	43.00	43.00	41.69	41.98	15536
2019-02-13	42.00	42.65	41.76	41.51	12767
2019-02-14	41.73	42.62	41.73	42.50	15959
2019-02-15	42.46	42.99	42.26	42.59	14691
2019-02-19	42.54	42.99	42.52	42.99	10635
2019-02-20	42.65	43.39	42.65	42.95	24036
2019-02-21	42.65	43.35	42.65	43.15	11829
2019-02-22	43.42	44.00	43.09	43.97	13777
2019-02-25	44.00	44.36	42.92	44.36	35302
2019-02-26	44.22	44.99	44.12	44.99	17191
2019-02-27	44.87	44.99	44.49	44.80	10752
2019-02-28	44.99	44.99	43.72	44.66	16145
2019-03-01	44.75	44.91	44.41	44.68	11220
2019-03-04	44.89	44.89	43.52	43.84	18705
2019-03-05	43.81	44.00	43.00	44.00	16131
2019-03-06	44.02	44.10	43.07	44.10	14178
2019-03-07	44.10	44.51	43.22	44.21	16820
2019-03-08	43.81	44.49	43.35	44.49	19656
2019-03-11	44.38	44.95	44.28	44.90	20608
2019-03-12	45.00	45.74	44.68	45.18	18223
2019-03-13	45.36	46.67	45.36	46.12	22504
2019-03-14	46.40	46.89	45.94	46.17	11509
2019-03-15	46.35	46.42	45.73	45.80	9633
2019-03-18	45.90	46.50	45.51	46.24	20795
2019-03-19	46.65	46.93	46.50	46.75	21363
2019-03-20	46.52	48.19	46.38	47.72	43973
2019-03-21	47.69	48.23	47.50	48.04	28151
2019-03-22	47.86	48.12	46.40	46.94	15683
2019-03-25	46.62	47.01	46.00	46.90	14859
2019-03-26	47.25	47.74	46.11	46.28	26442
2019-03-27	46.33	47.28	45.82	46.96	22795
2019-03-28	46.51	46.94	46.00	46.44	31707
2019-03-29	46.94	46.94	46.35	46.55	22865
2019-04-01	46.96	47.00	46.62	47.00	12928
2019-04-02	47.07	47.07	46.21	47.07	22968
2019-04-03	47.10	47.55	46.81	47.25	14480
2019-04-04	47.25	48.24	47.06	47.86	29112
2019-04-05	48.00	48.16	47.68	47.68	19292
2019-04-08	48.17	49.00	47.80	48.92	34737
2019-04-09	48.97	49.14	47.73	49.00	36690
2019-04-10	49.08	49.78	48.89	49.62	32582
2019-04-11	49.69	49.70	48.89	48.94	18972
2019-04-12	49.17	49.99	49.01	49.85	28276
2019-04-15	49.85	50.91	49.42	50.55	38596
2019-04-16	50.20	50.56	49.17	50.40	32501
2019-04-17	50.44	51.45	50.11	51.12	42618
2019-04-18	51.46	52.26	51.02	51.21	43565
2019-04-22	51.01	51.63	50.86	51.29	22007
2019-04-23	51.51	52.59	51.04	51.58	34940
2019-04-24	51.80	52.38	51.17	51.90	23425
2019-04-25	52.01	52.17	51.18	51.85	17641
2019-04-26	51.90	51.90	50.54	51.16	15797
2019-04-29	51.08	51.15	50.34	50.52	15734
2019-04-30	50.77	50.79	49.00	49.00	45956
2019-05-01	49.15	49.74	48.07	48.45	26829
2019-05-02	48.44	48.50	47.55	47.99	29623
2019-05-03	48.16	48.16	46.75	46.75	86813
2019-05-06	46.65	47.85	45.62	47.35	27271
2019-05-07	47.17	48.04	46.46	47.00	16437
2019-05-08	47.05	48.28	47.00	47.75	13762
2019-05-09	47.72	48.03	47.08	47.93	23496
2019-05-10	47.99	49.18	47.99	48.90	11479
2019-05-13	49.73	49.73	48.35	48.48	12660
2019-05-14	48.65	49.56	48.65	49.48	12247
2019-05-15	49.30	49.90	49.21	49.57	7750
2019-05-16	49.56	49.88	49.56	49.73	9527
2019-05-17	49.71	49.76	49.00	49.00	16416
2019-05-20	49.00	49.13	48.77	48.87	6921
2019-05-21	48.99	49.00	47.49	48.06	20609
2019-05-22	47.50	48.23	47.27	47.80	14491
2019-05-23	47.15	48.31	47.00	47.05	30195
2019-05-24	47.36	47.50	47.15	47.26	8881
2019-05-28	47.36	47.95	46.75	46.83	15011
2019-05-29	46.50	46.64	46.11	46.42	23916
2019-05-30	46.39	46.75	45.75	46.00	14120
2019-05-31	45.72	45.99	45.19	45.29	16585
2019-06-03	45.44	46.27	45.32	45.51	11965
2019-06-04	45.31	46.00	44.01	45.96	47108
2019-06-05	45.85	45.85	44.00	44.40	29425
2019-06-06	44.32	45.68	44.32	44.93	16857
2019-06-07	45.34	47.23	45.32	47.23	13496
2019-06-10	47.77	49.23	47.19	48.64	53723
2019-06-11	49.00	49.19	47.71	49.19	22674
2019-06-12	48.84	49.01	47.63	48.60	34281
2019-06-13	49.06	49.06	47.10	46.79	42992
2019-06-14	46.97	47.44	46.29	47.41	23090
2019-06-17	47.26	48.27	47.00	47.88	17670
2019-06-18	48.00	48.75	47.57	48.59	12070
2019-06-19	48.59	48.59	47.50	47.58	25155
2019-06-20	47.91	48.59	47.68	48.00	34498
2019-06-21	47.80	47.98	46.87	47.78	24694
2019-06-24	47.50	48.07	47.39	48.00	46637
2019-06-25	47.81	48.00	47.05	47.73	11742
2019-06-26	48.32	49.17	48.05	49.16	19268
2019-06-27	48.81	49.25	48.10	48.27	27838
2019-06-28	48.51	48.51	47.70	48.33	18669
2019-07-01	48.72	49.00	47.87	48.46	15690
2019-07-02	47.76	48.39	47.10	48.09	15983
2019-07-03	48.52	48.52	47.03	47.03	30988
2019-07-05	47.00	48.30	47.00	47.75	18313
2019-07-08	47.91	48.05	46.99	46.99	22733
2019-07-09	48.38	48.38	47.53	47.79	26207
2019-07-10	47.80	48.03	47.29	47.69	12876
2019-07-11	47.63	47.95	46.29	46.91	17148
2019-07-12	46.70	47.36	46.31	47.05	15234
2019-07-15	46.91	47.36	46.57	46.99	17176
2019-07-16	46.97	47.32	46.07	46.59	26187
2019-07-17	46.39	46.54	45.85	46.04	11324
2019-07-18	45.77	46.79	45.77	46.46	17191
2019-07-19	46.90	46.90	45.55	45.97	31065
2019-07-22	45.76	46.60	45.09	46.00	30697
2019-07-23	46.00	46.52	45.69	46.00	5840
2019-07-24	46.16	46.49	45.81	46.15	7423
2019-07-25	45.94	46.85	45.84	45.84	10925
2019-07-26	46.76	46.76	46.02	46.26	14909
2019-07-29	46.54	46.79	45.19	45.53	8405
2019-07-30	45.21	46.74	45.21	46.38	16539
2019-07-31	46.39	46.96	46.21	46.34	14090
2019-08-01	45.94	46.52	44.46	45.07	26758
2019-08-02	44.97	46.32	44.70	45.69	18970
2019-08-05	45.48	45.48	43.78	44.56	36202
2019-08-06	45.11	45.13	43.77	44.01	26851
2019-08-07	43.50	44.17	43.14	44.17	24905
2019-08-08	44.01	44.75	43.59	44.18	11561
2019-08-09	44.48	44.57	43.77	43.92	10618
2019-08-12	44.01	44.04	42.64	42.95	11022
2019-08-13	42.92	43.04	42.26	42.52	23985
2019-08-14	42.50	42.81	41.48	41.90	26704
2019-08-15	41.68	42.47	41.50	42.22	11704
2019-08-16	42.25	42.41	41.47	41.96	16309
2019-08-19	41.95	42.45	41.95	42.29	4638
2019-08-20	42.26	42.50	41.94	42.12	10247
2019-08-21	42.29	42.56	42.19	42.32	7117
2019-08-22	42.22	43.87	42.22	43.39	12871
2019-08-23	43.05	43.64	42.19	42.27	11721
2019-08-26	42.27	42.99	42.13	42.16	15384
2019-08-27	42.50	42.50	41.61	42.15	13053
2019-08-28	42.07	42.95	41.86	42.62	5912
2019-08-29	43.13	43.50	42.67	43.01	7957
2019-08-30	42.86	43.40	42.16	42.40	10762
2019-09-03	41.83	42.84	41.52	42.11	10458
2019-09-04	42.13	43.48	42.13	43.07	26036
2019-09-05	43.49	44.22	43.40	43.40	9078
2019-09-06	43.45	43.67	43.01	43.64	9067
2019-09-09	44.05	44.93	44.05	44.40	13859
2019-09-10	44.63	46.01	44.09	45.95	15960
2019-09-11	46.01	46.36	44.81	45.13	11538
2019-09-12	45.11	46.22	44.70	45.98	15634
2019-09-13	45.93	46.44	45.16	45.16	16883
2019-09-16	46.00	46.09	45.20	45.23	35054
2019-09-17	44.61	45.01	43.99	44.25	25843
2019-09-18	44.05	44.22	43.71	43.74	17378
2019-09-19	43.80	44.04	43.00	43.22	17987
2019-09-20	43.20	43.49	42.93	43.36	8515
2019-09-23	43.09	43.99	43.09	43.99	7012
2019-09-24	44.00	44.03	43.51	43.99	14494
2019-09-25	43.68	43.81	43.03	43.04	11573
2019-09-26	43.04	43.06	42.61	42.90	14387
2019-09-27	42.62	43.17	42.50	42.99	7608
2019-09-30	42.90	43.39	42.90	43.39	8048
2019-10-01	43.31	43.97	42.38	42.38	12586
2019-10-02	42.38	42.38	41.60	41.60	15068
2019-10-03	41.54	41.73	41.10	41.10	25540
2019-10-04	41.10	41.20	40.77	40.86	26094
2019-10-07	40.11	40.84	38.51	39.83	60874
2019-10-08	39.44	39.55	38.52	39.50	43248
2019-10-09	39.37	40.43	39.17	40.26	33291
2019-10-10	40.74	41.00	40.27	40.25	14167
2019-10-11	39.55	40.08	39.55	39.91	21428
2019-10-14	39.90	39.97	38.76	39.97	27348
2019-10-15	39.75	39.96	38.90	39.06	14068
2019-10-16	39.05	39.05	38.01	38.25	22157
2019-10-17	38.24	38.53	38.24	38.40	11390
2019-10-18	38.40	38.67	37.83	37.97	15432
2019-10-21	37.95	38.25	37.74	38.00	20363
2019-10-22	38.29	38.61	38.19	38.60	9312
2019-10-23	38.45	39.16	38.40	38.95	6942
2019-10-24	39.09	39.28	38.03	38.47	16032
2019-10-25	38.30	38.54	38.20	38.30	14846
2019-10-28	38.19	38.53	37.50	38.15	23032
2019-10-29	38.04	38.82	38.04	38.56	18479
2019-10-30	38.57	38.73	38.03	38.03	12415
2019-10-31	38.00	38.63	37.80	38.29	23669
2019-11-01	38.40	39.01	38.40	38.98	9017
2019-11-04	39.00	39.41	39.00	39.01	18102
2019-11-05	39.31	40.50	39.25	40.00	24043
2019-11-06	40.01	40.47	39.47	39.68	19551
2019-11-07	40.01	40.30	39.02	39.28	12538
2019-11-08	39.38	39.47	38.85	39.14	8875
2019-11-11	38.68	39.26	38.60	39.12	12435
2019-11-12	39.35	40.36	39.18	40.36	25203
2019-11-13	40.36	41.23	40.36	40.89	22789
2019-11-14	41.00	41.00	39.56	39.70	15457
2019-11-15	39.83	40.64	39.56	39.60	14498
2019-11-18	39.33	39.66	39.04	39.46	18899
2019-11-19	39.54	39.99	39.10	39.99	18984
2019-11-20	40.01	40.30	39.32	40.07	9684
2019-11-21	40.07	40.07	38.68	39.44	24676
2019-11-22	39.59	40.45	39.45	40.24	15858
2019-11-25	40.24	41.00	40.08	40.66	24156
2019-11-26	40.68	40.85	39.28	39.50	25338
2019-11-27	39.50	39.97	39.24	39.97	6612
2019-11-29	40.13	40.13	39.79	39.98	5473
2019-12-02	39.99	40.34	39.76	39.76	14075
2019-12-03	39.14	39.45	39.00	39.34	9437
2019-12-04	39.05	40.00	39.05	39.75	16112
2019-12-05	40.00	40.00	38.69	38.70	39393
2019-12-06	38.75	39.09	38.19	38.97	21238
2019-12-09	38.79	39.48	38.79	39.22	11035
2019-12-10	39.37	39.53	39.15	39.33	7976
2019-12-11	39.50	39.52	39.16	39.19	12739
2019-12-12	39.35	39.62	39.24	39.50	10987
2019-12-13	39.60	39.94	38.54	39.39	30890
2019-12-16	39.62	40.05	39.35	39.46	27199
2019-12-17	39.45	40.40	39.38	40.15	25583
2019-12-18	39.92	40.21	38.68	39.47	54961
2019-12-19	39.20	40.40	39.20	39.23	70100
2019-12-20	39.45	39.76	38.67	39.60	27272
2019-12-23	39.50	39.94	39.20	39.35	15505
2019-12-24	39.48	41.06	39.48	40.02	38662
2019-12-26	40.13	40.87	40.07	40.85	12844
2019-12-27	40.87	41.56	40.58	40.68	31924
2019-12-30	40.68	40.92	39.91	40.16	30888
2019-12-31	40.07	40.55	39.64	40.30	15820
2020-01-02	40.44	40.77	40.06	40.70	26507
2020-01-03	41.05	41.89	41.05	41.75	22073
2020-01-06	41.98	42.98	41.95	42.08	34223
2020-01-07	42.08	42.10	40.76	41.30	53826
2020-01-08	40.85	41.14	40.33	40.80	26893
2020-01-09	40.93	41.21	40.46	41.13	14697
2020-01-10	41.13	41.59	40.73	41.31	29130
2020-01-13	41.38	41.63	41.01	41.10	24272
2020-01-14	41.19	41.30	40.45	41.02	20717
2020-01-15	41.15	41.15	40.65	40.99	8642
2020-01-16	41.01	41.36	40.55	40.78	16883
2020-01-17	40.69	40.90	40.30	40.88	23239
2020-01-21	40.80	41.21	40.54	41.00	16707
2020-01-22	41.05	41.19	40.60	40.60	59247
2020-01-23	40.72	41.33	40.24	41.00	22770
2020-01-24	40.97	41.19	40.40	40.50	23062
2020-01-27	40.37	40.37	40.00	40.08	25716
2020-01-28	40.22	40.46	39.76	40.46	25245
2020-01-29	40.30	40.65	40.01	40.50	29983
2020-01-30	39.97	40.40	38.50	38.75	50372
2020-01-31	38.90	39.17	38.00	38.54	26889
2020-02-03	38.37	38.37	38.00	38.20	31552
2020-02-04	38.20	38.43	36.74	37.88	55165
2020-02-05	38.04	39.15	38.04	38.76	29892
2020-02-06	38.80	38.80	37.98	38.05	16822
2020-02-07	38.00	38.19	37.40	38.03	26485
2020-02-10	37.96	37.97	37.06	37.42	48875
2020-02-11	37.49	37.74	36.95	37.18	23778
2020-02-12	37.25	37.69	36.88	37.14	27329
2020-02-13	36.87	37.43	36.75	36.95	33767
2020-02-14	36.97	37.33	35.81	36.33	56106
2020-02-18	36.10	36.57	35.79	36.05	32376
2020-02-19	36.10	36.96	36.10	36.46	41945
2020-02-20	36.46	36.73	35.84	36.18	38704
2020-02-21	36.11	36.61	35.71	35.99	41111
2020-02-24	35.50	35.75	35.21	35.59	28737
2020-02-25	35.41	36.22	34.20	34.35	93142
2020-02-26	34.44	36.10	33.72	33.98	99632
2020-02-27	33.35	33.50	32.14	32.98	90594
2020-02-28	32.17	35.78	31.31	35.27	122828
2020-03-02	35.50	36.30	34.15	35.24	50401
2020-03-03	35.51	35.54	33.75	35.18	39911
2020-03-04	35.25	35.29	34.27	35.02	34416
2020-03-05	34.89	35.38	34.53	35.00	23409
2020-03-06	34.66	35.01	33.71	34.24	74486
2020-03-09	29.20	30.00	28.26	29.00	110543
2020-03-10	29.90	32.05	29.59	32.05	61615
2020-03-11	31.36	31.49	29.00	29.70	80724
2020-03-12	28.76	29.48	26.88	28.86	86901
2020-03-13	29.10	32.15	28.29	31.84	76240
2020-03-16	29.70	30.37	28.57	29.34	47225
2020-03-17	29.30	29.30	27.50	27.51	44482
2020-03-18	26.76	27.31	24.90	25.99	59808
2020-03-19	26.00	27.42	25.52	26.29	44205
2020-03-20	26.66	27.61	24.83	25.62	40543
2020-03-23	25.63	25.64	23.02	24.01	48246
2020-03-24	24.47	27.19	24.02	26.79	45809
2020-03-25	27.25	28.44	26.01	27.26	39405
2020-03-26	27.57	28.89	27.57	28.25	31326
2020-03-27	27.03	27.50	26.07	26.20	28946
2020-03-30	26.42	27.57	25.25	27.01	32981
2020-03-31	27.23	28.46	27.20	27.64	38093
2020-04-01	27.30	27.85	24.61	24.96	54889
2020-04-02	25.10	27.53	25.00	26.95	53915
2020-04-03	27.11	28.57	26.91	27.92	45648
2020-04-06	27.97	28.99	27.50	28.27	21396
2020-04-07	29.02	30.34	26.64	27.31	30793
2020-04-08	28.17	29.55	27.40	29.15	27629
2020-04-09	29.15	30.57	28.24	29.22	32462
2020-04-13	29.52	30.00	28.65	28.79	22703
2020-04-14	28.62	29.08	26.56	28.46	30580
2020-04-15	27.65	28.00	26.55	27.32	15890
2020-04-16	27.55	27.74	25.42	25.53	27184
2020-04-17	26.20	27.04	26.01	26.63	40996
2020-04-20	26.00	26.74	25.08	25.80	51748
2020-04-21	25.06	26.04	25.00	25.70	25889
2020-04-22	25.84	26.75	25.56	26.40	43577
2020-04-23	26.28	27.80	26.11	26.68	40405
2020-04-24	27.00	27.00	25.70	26.02	17111
2020-04-27	26.01	26.01	25.07	25.41	48442
2020-04-28	25.35	26.50	25.22	25.82	32205
2020-04-29	26.99	28.56	26.53	28.06	49338
2020-04-30	27.68	28.66	27.03	27.70	26482
2020-05-01	27.94	27.94	26.00	26.22	21979
2020-05-04	25.80	26.84	25.58	26.43	28146
2020-05-05	27.00	27.29	25.10	25.28	58636
2020-05-06	25.60	25.60	24.53	24.78	31084
2020-05-07	25.00	25.87	24.81	25.03	41442
2020-05-08	25.69	26.38	25.66	26.36	27066
2020-05-11	26.13	27.00	26.00	27.00	38387
2020-05-12	27.00	27.94	26.13	27.00	11901
2020-05-13	27.13	27.13	25.04	24.99	38991
2020-05-14	25.10	25.37	24.37	25.10	34165
2020-05-15	25.41	26.49	25.41	26.06	16026
2020-05-18	26.56	27.47	26.56	26.92	27521
2020-05-19	27.02	27.02	26.50	26.73	13969
2020-05-20	27.07	27.75	26.75	27.50	33454
2020-05-21	27.88	28.03	27.17	27.44	35835
2020-05-22	27.21	27.55	26.76	27.55	17920
2020-05-26	28.15	28.67	27.90	28.46	37363
2020-05-27	28.89	28.89	27.99	28.00	28493
2020-05-28	28.11	28.49	27.75	28.36	24728
2020-05-29	28.00	28.37	26.90	27.98	23766
2020-06-01	27.77	28.48	27.77	28.18	19636
2020-06-02	27.93	28.68	27.93	28.52	13024
2020-06-03	29.00	29.61	28.74	29.26	14589
2020-06-04	29.39	29.77	28.98	29.30	25047
2020-06-05	29.97	30.86	29.65	30.66	37650
2020-06-08	31.32	32.17	31.32	31.81	26219
2020-06-09	31.17	31.90	30.51	31.53	25282
2020-06-10	31.13	31.19	30.02	30.10	22481
2020-06-11	28.84	29.18	27.95	28.19	42400
2020-06-12	28.87	29.15	27.06	27.41	46862
2020-06-15	27.07	27.66	26.34	27.45	30545
2020-06-16	28.41	28.46	27.60	27.65	21096
2020-06-17	27.91	27.91	27.00	27.26	16736
2020-06-18	27.13	27.92	27.13	27.64	16678
2020-06-19	28.03	28.03	27.07	27.30	14227
2020-06-22	26.83	27.47	26.47	27.22	21217
2020-06-23	27.37	27.73	27.03	27.04	8104
2020-06-24	27.00	27.55	26.52	27.19	20055
2020-06-25	27.02	28.00	26.81	27.64	25680
2020-06-26	27.69	27.69	26.50	26.96	23220
2020-06-29	27.16	28.22	27.04	27.04	17905
2020-06-30	27.15	27.95	27.12	27.72	19497
2020-07-01	27.69	28.00	27.27	27.79	20889
2020-07-02	27.85	29.75	27.85	28.80	45839
2020-07-06	29.25	29.64	28.44	29.47	31768
2020-07-07	29.25	29.68	28.69	29.03	18636
2020-07-08	28.80	29.76	28.80	29.27	16529
2020-07-09	29.39	30.40	28.67	29.83	45830
2020-07-10	29.70	30.71	29.70	30.43	29544
2020-07-13	30.42	30.42	29.82	29.90	48867
2020-07-14	29.90	30.96	29.38	30.40	37412
2020-07-15	30.04	31.54	29.70	30.07	55444
2020-07-16	30.07	30.07	29.01	29.86	20290
2020-07-17	29.96	29.96	29.20	29.28	18804
2020-07-20	29.38	29.57	28.51	28.53	14814
2020-07-21	28.85	30.14	28.70	29.79	43652
2020-07-22	29.88	29.88	29.48	29.50	12950
2020-07-23	29.34	30.25	29.29	29.68	20660
2020-07-24	29.66	30.09	29.45	29.75	10457
2020-07-27	29.59	29.99	29.55	29.89	15743
2020-07-28	29.63	29.94	29.27	29.31	15692
2020-07-29	29.79	30.03	29.55	29.69	20866
2020-07-30	29.50	29.83	28.70	29.15	19221
2020-07-31	29.21	29.49	29.09	29.11	15160
2020-08-03	29.50	29.89	29.29	29.40	13880
2020-08-04	29.38	30.09	29.38	29.84	31201
2020-08-05	30.05	30.42	29.87	30.24	31707
2020-08-06	30.41	30.55	29.99	30.31	34388
2020-08-07	30.31	31.61	29.96	31.46	32596
2020-08-10	31.49	32.86	31.33	32.86	59132
2020-08-11	33.38	33.80	31.93	32.09	39616
2020-08-12	32.30	33.10	32.30	33.10	22188
2020-08-13	32.83	33.22	32.52	32.69	17954
2020-08-14	32.48	32.88	32.26	32.63	19717
2020-08-17	32.44	32.58	32.01	32.36	19780
2020-08-18	32.15	32.31	31.43	31.69	14759
2020-08-19	31.68	32.46	31.67	31.99	14626
2020-08-20	31.50	31.67	31.42	31.60	16479
2020-08-21	31.74	31.74	30.32	30.68	23180
2020-08-24	30.66	31.59	30.66	31.02	27704
2020-08-25	31.66	32.00	31.06	31.66	31315
2020-08-26	31.71	31.78	31.25	31.33	22720
2020-08-27	31.34	31.49	30.63	30.95	19859
2020-08-28	30.90	31.58	30.77	31.38	20889
2020-08-31	31.50	31.50	30.22	30.26	35562
2020-09-01	30.10	30.79	30.00	30.74	23586
2020-09-02	30.74	30.74	29.03	29.09	52803
2020-09-03	29.18	30.17	28.90	30.12	62966
2020-09-04	30.07	30.72	29.86	30.61	23531
2020-09-08	30.49	30.60	29.73	30.16	34188
2020-09-09	30.22	30.55	29.80	30.33	13946
2020-09-10	30.48	30.50	29.61	29.65	18300
2020-09-11	29.65	29.90	29.12	29.09	12307
2020-09-14	29.15	29.70	29.15	29.56	8051
2020-09-15	29.31	29.99	29.31	29.74	32792
2020-09-16	29.62	30.82	29.62	30.43	21871
2020-09-17	30.25	30.69	30.07	30.25	12210
2020-09-18	30.33	30.45	29.58	29.96	32034
2020-09-21	30.00	30.38	28.77	30.37	34605
2020-09-22	30.28	30.34	28.94	29.16	22067
2020-09-23	29.42	29.73	28.75	28.87	18554
2020-09-24	28.68	29.41	28.68	29.10	14607
2020-09-25	28.97	29.34	28.94	28.94	12208
2020-09-28	29.39	30.21	29.39	30.19	22825
2020-09-29	30.38	30.49	29.26	29.50	25837
2020-09-30	29.75	30.15	28.70	29.10	31233
2020-10-01	29.29	29.52	28.70	29.47	26934
2020-10-02	28.81	29.53	28.81	29.27	8204
2020-10-05	29.33	30.39	29.16	30.30	19903
2020-10-06	30.34	30.65	29.72	29.81	18924
2020-10-07	29.67	30.07	29.67	29.81	25862
2020-10-08	29.90	30.34	29.75	30.17	20648
2020-10-09	30.40	30.48	29.89	29.95	10075
2020-10-12	30.21	30.25	29.43	29.63	26623
2020-10-13	29.64	29.66	29.15	29.13	20519
2020-10-14	29.00	29.27	28.93	29.02	18323
2020-10-15	29.00	29.62	28.90	29.23	227782
2020-10-16	29.32	29.35	28.88	28.95	17078
2020-10-19	29.16	29.22	28.27	28.27	31841
2020-10-20	28.50	28.64	28.21	28.30	13284
2020-10-21	28.40	28.60	27.80	27.81	19721
2020-10-22	27.70	28.50	27.54	28.21	19107
2020-10-23	28.38	29.00	28.38	28.67	18265
2020-10-26	28.35	28.52	27.89	28.47	28355
2020-10-27	28.44	28.47	27.71	27.71	13740
2020-10-28	27.70	27.93	26.94	27.01	30840
2020-10-29	27.19	28.33	26.84	28.29	33974
2020-10-30	28.20	28.40	27.75	28.27	21723
2020-11-02	28.37	29.20	27.84	28.64	26145
2020-11-03	28.96	28.99	28.25	28.28	17020
2020-11-04	28.28	28.75	27.94	27.94	20319
2020-11-05	28.49	28.90	27.54	27.63	39193
2020-11-06	27.56	28.31	26.50	26.70	33179
2020-11-09	28.34	28.53	27.76	28.07	20039
2020-11-10	28.46	28.70	28.08	28.70	17379
2020-11-11	28.98	29.40	28.96	29.28	16242
2020-11-12	29.21	29.36	28.52	28.41	12928
2020-11-13	28.49	28.75	28.32	28.70	13852
2020-11-16	29.00	29.56	28.55	29.49	28082
2020-11-17	29.13	29.73	29.05	29.06	24794
2020-11-18	29.06	29.81	29.00	29.00	11195
2020-11-19	29.00	29.29	28.62	28.71	27014
2020-11-20	29.04	29.04	28.65	28.67	8540
2020-11-23	28.78	29.50	28.60	29.50	19778
2020-11-24	29.50	29.76	29.01	29.74	29620
2020-11-25	29.72	30.00	29.30	29.77	14204
2020-11-27	30.00	30.00	29.06	29.58	13933
2020-11-30	30.00	30.14	29.05	29.19	35619
2020-12-01	29.50	29.80	29.10	29.34	19217
2020-12-02	29.32	29.89	29.00	29.40	13711
2020-12-03	29.40	30.00	29.23	29.77	24723
2020-12-04	29.99	31.40	29.81	31.36	33668
2020-12-07	31.00	31.31	30.43	30.80	26730
2020-12-08	30.75	31.38	30.51	30.81	24557
2020-12-09	30.81	31.24	30.76	30.90	13073
2020-12-10	30.89	31.86	30.88	31.25	40322
2020-12-11	31.12	31.70	31.12	31.25	16082
2020-12-14	31.50	31.64	30.89	30.92	17856
2020-12-15	30.95	31.64	30.62	30.96	19469
2020-12-16	30.93	31.10	30.43	30.43	16136
2020-12-17	30.38	30.55	30.00	30.40	32922
2020-12-18	30.47	30.84	29.81	29.84	28065
2020-12-21	29.57	29.75	28.75	28.80	36964
2020-12-22	28.80	29.13	28.30	28.30	25673
2020-12-23	28.26	28.99	27.80	28.68	75348
2020-12-24	28.50	28.88	28.08	28.68	23066
2020-12-28	28.54	28.91	28.36	28.38	47433
2020-12-29	28.74	28.80	28.40	28.69	44167
2020-12-30	28.47	28.70	27.92	28.36	87680
2020-12-31	28.40	28.63	28.15	28.22	88800
2021-01-04	28.56	29.10	28.25	29.06	22363
2021-01-05	28.84	30.00	28.66	29.15	34356
2021-01-06	29.60	30.34	29.41	29.86	41151
2021-01-07	30.07	30.17	29.63	29.68	34226
2021-01-08	29.98	30.58	29.68	30.22	30914
2021-01-11	29.95	30.52	29.95	30.22	30842
2021-01-12	30.59	30.89	30.31	30.88	30936
2021-01-13	30.27	30.80	30.27	30.37	33295
2021-01-14	30.44	30.74	30.21	30.69	10401
2021-01-15	30.21	30.45	29.91	30.30	33709
2021-01-19	30.12	30.97	30.03	30.75	37550
2021-01-20	30.81	30.91	30.55	30.59	14342
2021-01-21	30.55	30.75	30.00	30.26	35005
2021-01-22	30.00	30.44	29.85	30.38	25949
2021-01-25	30.00	30.55	29.85	30.15	13612
2021-01-26	30.16	30.50	30.02	30.02	19320
2021-01-27	29.66	30.80	29.66	30.48	47596
2021-01-28	30.25	30.79	30.01	30.07	14105
2021-01-29	30.14	30.35	29.60	29.98	25581
2021-02-01	30.00	30.33	29.79	30.01	31217
2021-02-02	30.33	30.39	29.71	29.71	38398
2021-02-03	30.14	30.56	30.07	30.37	21977
2021-02-04	30.48	30.96	30.42	30.73	25652
2021-02-05	30.82	31.60	30.73	31.59	28641
2021-02-08	32.00	33.35	32.00	33.35	53490
2021-02-09	33.07	33.57	32.61	33.07	39152
2021-02-10	33.23	33.70	33.02	33.60	34451
2021-02-11	33.77	33.77	32.69	32.60	58963
2021-02-12	32.65	33.44	32.57	33.34	35302
2021-02-16	33.01	33.90	33.01	33.90	39606
2021-02-17	33.85	33.90	33.28	33.61	16071
2021-02-18	33.61	33.67	32.80	32.80	27288
2021-02-19	33.00	33.47	32.77	33.10	19419
2021-02-22	33.00	34.20	33.00	34.14	41961
2021-02-23	34.00	34.57	33.26	34.51	37635
2021-02-24	34.32	35.55	34.32	34.99	55498
2021-02-25	35.13	35.45	34.02	34.07	53370
2021-02-26	34.00	34.00	32.77	32.87	52323
2021-03-01	33.13	33.99	32.85	33.00	28624
2021-03-02	33.38	33.41	32.82	32.89	19455
2021-03-03	33.08	33.95	32.99	33.00	40137
2021-03-04	33.00	33.67	32.75	32.75	75199
2021-03-05	33.00	33.23	32.71	33.00	99980
2021-03-08	33.00	33.09	32.50	32.92	37240
2021-03-09	33.00	33.05	32.62	32.63	38321
2021-03-10	32.88	33.00	32.35	32.58	38287
2021-03-11	32.65	33.10	32.65	32.51	37411
2021-03-12	32.71	32.71	32.20	32.53	24098
2021-03-15	32.40	32.66	31.97	32.28	21558
2021-03-16	32.29	32.29	31.00	31.00	54920
2021-03-17	31.00	31.22	30.30	30.57	105875
2021-03-18	30.83	31.00	30.04	30.56	61702
2021-03-19	30.43	31.11	30.03	30.12	79720
2021-03-22	30.15	30.59	29.78	30.22	46091
2021-03-23	29.77	30.29	29.60	29.60	59556
2021-03-24	29.85	30.85	29.70	30.35	27466
2021-03-25	30.33	30.50	29.65	30.02	34535
2021-03-26	30.40	30.99	30.12	30.80	34789
2021-03-29	31.41	31.41	30.32	30.45	23372
2021-03-30	30.28	30.74	30.13	30.48	12520
2021-03-31	30.50	30.54	30.00	30.36	36749
2021-04-01	30.48	31.34	30.01	31.08	26514
2021-04-05	31.20	31.20	30.66	30.87	30636
2021-04-06	30.71	31.23	30.71	31.14	28290
2021-04-07	31.00	31.38	31.00	31.32	30197
2021-04-08	31.09	31.28	31.06	31.14	15363
2021-04-09	31.35	31.87	31.14	31.60	26412
2021-04-12	31.53	31.80	31.07	31.22	40087
2021-04-13	31.33	31.55	31.10	31.24	34450
2021-04-14	31.07	32.94	31.07	32.26	44230
2021-04-15	32.50	33.00	31.96	33.00	52534
2021-04-16	33.00	33.43	32.77	33.11	46392
2021-04-19	33.11	33.30	32.50	32.75	23872
2021-04-20	32.77	33.15	32.41	32.87	30270
2021-04-21	32.80	33.18	32.56	33.16	38112
2021-04-22	33.15	33.17	32.50	33.17	23539
2021-04-23	33.41	33.73	33.14	33.55	21372
2021-04-26	33.65	34.25	33.65	34.15	19876
2021-04-27	34.44	35.37	34.23	34.63	70338
2021-04-28	34.80	35.50	34.80	35.20	49227
2021-04-29	35.50	36.25	35.21	35.77	62877
2021-04-30	35.50	35.74	34.80	34.80	35976
2021-05-03	34.95	35.45	34.54	34.75	53152
2021-05-04	35.04	35.46	34.81	35.37	33623
2021-05-05	35.53	36.32	35.40	36.15	25406
2021-05-06	36.46	36.46	35.40	35.97	38794
2021-05-07	35.79	35.90	34.91	35.15	33330
2021-05-10	35.88	36.36	35.55	35.93	53953
2021-05-11	35.80	35.95	34.80	35.95	44293
2021-05-12	36.00	36.70	35.97	36.17	34150
2021-05-13	36.15	36.16	35.02	35.04	19896
2021-05-14	35.08	35.77	35.08	35.77	25144
2021-05-17	35.86	37.05	35.70	36.76	43737
2021-05-18	36.70	37.13	35.98	36.63	36754
2021-05-19	36.49	36.49	35.50	35.82	35193
2021-05-20	35.69	35.77	35.17	35.42	26436
2021-05-21	35.54	35.94	35.54	35.69	16784
2021-05-24	36.20	36.20	35.69	35.88	27189
2021-05-25	35.84	35.89	35.08	35.08	30176
2021-05-26	35.30	35.84	35.27	35.61	16636
2021-05-27	35.97	36.00	35.55	35.75	31587
2021-05-28	36.02	36.02	35.76	35.82	25775
2021-06-01	36.06	36.87	36.06	36.41	38134
2021-06-02	36.39	36.89	36.18	36.76	26319
2021-06-03	36.89	37.47	36.79	37.47	24231
2021-06-04	37.62	38.00	37.02	37.76	22754
2021-06-07	37.94	37.97	36.83	37.38	25165
2021-06-08	37.50	37.82	37.20	37.62	23213
2021-06-09	37.74	38.20	37.62	37.99	38587
2021-06-10	38.24	38.81	37.99	38.61	38157
2021-06-11	38.75	39.37	38.24	38.80	45537
2021-06-14	39.27	39.60	38.24	38.47	48256
2021-06-15	38.55	39.60	38.52	39.36	24415
2021-06-16	39.45	39.49	39.00	39.49	33669
2021-06-17	39.60	39.60	38.03	38.38	48017
2021-06-18	38.01	38.45	37.74	37.84	41058
2021-06-21	38.20	38.93	37.74	38.93	18290
2021-06-22	39.05	39.09	38.59	38.83	13163
2021-06-23	39.22	39.22	38.53	39.06	14080
2021-06-24	39.22	39.29	38.90	39.28	23251
2021-06-25	39.50	39.58	39.12	39.41	17333
2021-06-28	39.52	39.52	38.50	38.72	26683
2021-06-29	39.14	39.45	38.81	39.33	29749
2021-06-30	39.35	40.98	39.35	40.32	80855
2021-07-01	40.87	40.99	40.04	40.31	24847
2021-07-02	40.09	41.30	40.09	40.97	24915
2021-07-06	40.86	41.06	40.10	40.45	30424
2021-07-07	40.73	40.76	40.00	40.39	18503
2021-07-08	40.30	41.19	40.23	40.87	50426
2021-07-09	41.39	42.00	41.18	41.84	36997
2021-07-12	41.92	41.93	41.15	41.59	29209
2021-07-13	41.69	41.89	40.87	40.95	56245
2021-07-14	40.70	40.98	39.84	39.90	62384
2021-07-15	39.98	40.43	39.08	39.20	23287
2021-07-16	39.30	39.31	38.46	38.74	26842
2021-07-19	38.00	38.80	37.51	37.67	71854
2021-07-20	37.59	38.52	37.29	37.93	49424
2021-07-21	38.62	39.41	37.95	39.41	41973
2021-07-22	39.16	39.79	38.65	39.27	25012
2021-07-23	39.09	39.38	38.91	39.22	12359
2021-07-26	39.30	39.99	39.30	39.48	14240
2021-07-27	39.53	39.76	38.99	39.17	24466
2021-07-28	38.75	39.48	38.75	39.40	20298
2021-07-29	39.93	40.26	39.65	40.00	15100
2021-07-30	40.07	40.52	39.84	40.50	15924
2021-08-02	40.43	40.50	39.32	39.54	31690
2021-08-03	39.23	39.92	39.05	39.54	11581
2021-08-04	39.14	39.66	38.19	38.41	25087
2021-08-05	38.63	40.00	38.63	39.48	16665
2021-08-06	39.48	40.61	39.31	39.93	30906
2021-08-09	39.40	39.86	38.67	39.00	26103
2021-08-10	39.06	40.50	39.06	39.84	25427
2021-08-11	39.75	40.17	39.48	40.12	16130
2021-08-12	40.16	40.29	39.62	39.57	14138
2021-08-13	38.80	39.53	38.80	38.89	39412
2021-08-16	38.50	39.17	37.93	38.32	33675
2021-08-17	38.34	38.92	37.95	38.01	25494
2021-08-18	37.99	38.45	37.50	37.57	26803
2021-08-19	37.51	37.75	37.05	37.16	38445
2021-08-20	37.23	37.62	37.00	37.22	28314
2021-08-23	38.08	38.85	37.84	38.21	24457
2021-08-24	38.38	38.80	38.36	38.43	17091
2021-08-25	38.57	38.68	38.33	38.54	19351
2021-08-26	38.50	38.58	37.95	38.14	18439
2021-08-27	38.26	38.80	38.26	38.69	12102
2021-08-30	38.89	38.96	38.32	38.66	17826
2021-08-31	38.61	38.95	38.50	38.60	22562
2021-09-01	38.60	38.78	38.25	38.78	23395
2021-09-02	38.80	39.69	38.80	39.39	15019
2021-09-03	39.17	39.17	38.83	38.96	16682
2021-09-07	38.50	38.80	38.28	38.78	17508
2021-09-08	38.64	39.31	38.64	39.17	16028
2021-09-09	39.27	39.79	39.01	39.71	39094
2021-09-10	39.94	40.57	39.92	40.38	26506
2021-09-13	40.50	41.21	40.38	40.58	30488
2021-09-14	40.75	40.84	39.93	39.97	20636
2021-09-15	40.58	41.29	40.58	40.69	30470
2021-09-16	40.55	40.87	40.40	40.55	37079
2021-09-17	40.59	41.25	40.36	41.04	35418
2021-09-20	40.52	40.67	39.70	40.01	43531
2021-09-21	40.09	40.39	39.80	40.11	8314
2021-09-22	40.55	40.86	40.21	40.48	12012
2021-09-23	40.54	41.38	40.53	41.38	16866
2021-09-24	41.30	42.59	41.30	42.58	42754
2021-09-27	42.66	43.90	42.35	42.99	57604
2021-09-28	43.00	43.39	42.40	43.29	52438
2021-09-29	43.43	43.77	42.67	43.00	37774
2021-09-30	42.99	43.10	42.01	42.83	57412
2021-10-01	42.97	43.43	42.48	42.70	40234
2021-10-04	42.79	43.98	42.75	43.20	50331
2021-10-05	43.51	44.00	42.99	43.23	112318
2021-10-06	43.23	43.42	42.49	42.74	64109
2021-10-07	43.03	43.82	42.63	43.34	89547
2021-10-08	43.48	44.85	43.48	44.77	66395
2021-10-11	45.00	45.52	43.90	43.90	89515
2021-10-12	44.16	44.78	43.16	43.16	54691
2021-10-13	43.55	43.60	42.64	43.11	71451
2021-10-14	43.26	43.62	42.81	43.29	54842
2021-10-15	43.80	43.90	43.26	43.47	29036
2021-10-18	43.71	43.98	43.20	43.31	50422
2021-10-19	43.36	43.98	43.05	43.30	72160
2021-10-20	43.27	43.75	43.11	43.11	52718
2021-10-21	43.39	43.49	42.34	42.41	49946
2021-10-22	42.43	42.75	41.85	42.11	53540
2021-10-25	42.35	42.95	42.00	42.59	53665
2021-10-26	42.62	42.96	42.11	42.53	32008
2021-10-27	42.64	42.81	42.10	42.44	33424
2021-10-28	42.35	42.90	42.05	42.77	49356
2021-10-29	42.77	42.96	42.25	42.72	23855
2021-11-01	42.70	43.72	42.44	43.01	31227
2021-11-02	42.98	43.33	42.79	43.02	20954
2021-11-03	42.92	43.51	42.57	43.10	25339
2021-11-04	43.36	43.72	42.46	42.57	49576
2021-11-05	43.02	43.60	42.75	43.05	19269
2021-11-08	43.50	44.00	43.23	43.95	43887
2021-11-09	43.90	44.50	43.70	44.46	28982
2021-11-10	44.44	44.44	43.36	44.18	28921
2021-11-11	44.24	44.48	43.82	43.72	58727
2021-11-12	43.89	44.24	43.45	43.90	18228
2021-11-15	43.86	43.89	43.30	43.68	25883
2021-11-16	43.65	44.08	43.65	43.83	16987
2021-11-17	43.56	44.21	43.40	43.50	26604
2021-11-18	43.64	44.05	43.50	43.63	14328
2021-11-19	43.28	43.28	42.20	42.28	51794
2021-11-22	42.72	43.49	42.34	42.86	38291
2021-11-23	43.38	43.70	43.00	43.19	16403
2021-11-24	43.47	43.61	43.15	43.38	16287
2021-11-26	41.90	42.81	41.65	42.81	61136
2021-11-29	43.75	43.80	42.32	42.52	40423
2021-11-30	42.50	42.80	41.65	41.87	48112
2021-12-01	42.36	42.57	40.51	41.02	62776
2021-12-02	40.75	42.56	40.42	42.02	34524
2021-12-03	42.32	42.32	41.26	41.61	33515
2021-12-06	41.95	42.04	41.18	41.65	25113
2021-12-07	42.00	43.28	41.97	42.54	39932
2021-12-08	42.45	42.76	42.00	42.76	21892
2021-12-09	42.38	42.91	42.00	42.00	14667
2021-12-10	42.36	42.78	42.00	42.44	19116
2021-12-13	42.40	42.44	41.36	41.52	36163
2021-12-14	41.25	41.40	40.46	40.56	27147
2021-12-15	40.33	40.93	39.84	40.72	46996
2021-12-16	40.88	41.47	40.52	40.65	26952
2021-12-17	40.31	40.99	40.15	40.39	16124
2021-12-20	39.69	40.35	38.83	39.76	55547
2021-12-21	39.94	40.75	39.91	40.37	24782
2021-12-22	40.58	41.45	40.21	40.63	29644
2021-12-23	40.75	41.58	40.45	40.57	20650
2021-12-27	40.58	41.85	40.50	41.44	27227
2021-12-28	41.69	42.04	41.07	41.45	14379
2021-12-29	41.68	41.95	41.21	41.54	19249
2021-12-30	41.40	41.96	41.29	41.54	22341
2021-12-31	41.35	41.95	41.15	41.68	21464
2022-01-03	41.30	42.48	41.30	42.25	20256
2022-01-04	42.51	43.17	42.16	42.28	30581
2022-01-05	42.78	43.38	42.32	42.53	23408
2022-01-06	42.70	43.39	42.41	42.90	32266
2022-01-07	43.40	48.36	43.19	47.27	201371
2022-01-10	47.75	49.94	47.58	48.68	155622
2022-01-11	48.49	51.98	48.35	50.34	157947
2022-01-12	51.34	52.46	49.95	50.55	130237
2022-01-13	51.29	54.00	51.26	51.32	124583
2022-01-14	51.00	52.36	50.52	51.09	54686
2022-01-18	51.57	52.50	50.82	51.28	65427
2022-01-19	51.53	52.47	50.32	52.31	73415
2022-01-20	52.13	52.13	50.70	50.90	48338
2022-01-21	50.27	50.42	48.53	49.33	69834
2022-01-24	48.50	49.21	47.25	48.33	80456
2022-01-25	48.51	50.96	48.00	50.28	37691
2022-01-26	50.45	51.90	50.35	50.61	39879
2022-01-27	51.44	52.05	49.08	49.50	92198
2022-01-28	49.61	50.48	48.70	49.48	40625
2022-01-31	50.00	51.46	49.50	50.85	66431
2022-02-01	50.90	52.30	50.90	51.60	66955
2022-02-02	51.99	52.37	51.75	52.20	51178
2022-02-03	52.50	52.54	51.28	52.17	50665
2022-02-04	52.53	52.55	48.75	49.69	144667
2022-02-07	49.63	49.80	47.72	48.59	77306
2022-02-08	48.50	48.56	46.65	47.29	88728
2022-02-09	47.75	48.99	47.65	47.77	39737
2022-02-10	47.77	48.98	47.77	48.52	53160
2022-02-11	48.75	50.29	48.55	49.87	56257
2022-02-14	50.08	50.50	48.61	48.85	69014
2022-02-15	48.58	49.00	47.71	48.00	60848
2022-02-16	48.50	49.89	48.27	48.45	44009
2022-02-17	48.55	49.24	48.22	48.93	24747
2022-02-18	48.88	48.93	48.16	48.56	44835
2022-02-22	48.99	48.99	48.15	48.46	51392
2022-02-23	48.31	50.98	48.31	50.50	56066
2022-02-24	50.98	51.58	50.01	51.50	119202
2022-02-25	51.90	53.96	51.51	53.79	188289
2022-02-28	54.47	58.75	54.38	58.51	327677
2022-03-01	59.00	63.12	58.78	61.16	234812
2022-03-02	62.50	63.80	59.69	60.01	194807
2022-03-03	59.74	62.60	59.07	61.49	128485
2022-03-04	61.81	62.45	59.04	60.75	98814
2022-03-07	61.59	62.91	60.00	61.44	94601
2022-03-08	62.15	63.97	60.01	61.08	121921
2022-03-09	60.59	61.95	59.50	60.34	125827
2022-03-10	59.54	60.95	59.33	60.55	90831
2022-03-11	60.37	60.82	59.70	59.45	55711
2022-03-14	58.78	59.07	53.24	54.08	167473
2022-03-15	52.10	53.30	50.17	52.66	103510
2022-03-16	52.66	54.04	51.38	51.67	68251
2022-03-17	51.86	55.00	51.86	54.74	52322
2022-03-18	54.97	55.57	54.00	55.35	47306
2022-03-21	56.59	58.27	56.39	58.27	57563
2022-03-22	58.27	58.37	56.07	57.16	39447
2022-03-23	57.50	59.70	57.26	59.44	43123
2022-03-24	58.93	60.00	58.65	59.16	47855
2022-03-25	59.33	61.00	58.25	59.25	83239
2022-03-28	58.98	59.20	56.64	57.03	63658
2022-03-29	56.89	58.03	55.52	57.23	80394
2022-03-30	57.77	58.94	56.92	58.02	39251
2022-03-31	57.69	59.00	57.07	57.75	58433
2022-04-01	57.75	59.48	57.75	58.65	53456
2022-04-04	59.00	60.43	58.52	58.91	89639
2022-04-05	60.02	60.07	58.39	59.56	49711
2022-04-06	60.38	63.81	59.61	61.00	164732
2022-04-07	61.99	62.50	59.58	62.00	94513
2022-04-08	62.00	63.77	61.49	62.78	62814
2022-04-11	63.23	63.23	61.00	61.99	66919
2022-04-12	62.98	63.67	62.00	63.15	51518
2022-04-13	63.83	64.44	62.38	63.39	73856
2022-04-14	63.98	64.79	63.00	64.79	52045
2022-04-18	65.00	66.72	64.44	66.62	75152
2022-04-19	66.50	66.80	63.75	63.87	74054
2022-04-20	64.05	65.45	63.20	65.21	46379
2022-04-21	66.15	66.49	62.80	63.31	51065
2022-04-22	63.30	64.89	62.50	63.11	48862
2022-04-25	62.73	64.12	58.53	61.95	125329
2022-04-26	62.21	64.48	62.21	62.67	51227
2022-04-27	62.65	64.41	62.15	63.61	40273
2022-04-28	64.01	64.95	62.72	63.97	44531
2022-04-29	64.69	64.90	62.53	63.27	58067
2022-05-02	63.00	64.20	60.12	61.82	96978
2022-05-03	61.56	64.35	61.45	63.22	34585
2022-05-04	63.91	65.48	62.63	65.18	69789
2022-05-05	65.46	65.56	62.11	63.96	48831
2022-05-06	64.00	66.49	63.15	66.05	86058
2022-05-09	67.00	67.79	63.10	63.65	122689
2022-05-10	65.11	65.49	62.81	63.69	63111
2022-05-11	64.54	67.30	64.43	65.06	83838
2022-05-12	65.56	66.31	63.84	64.81	68086
2022-05-13	66.22	66.50	64.75	65.92	55409
2022-05-16	66.45	68.93	66.01	68.76	130980
2022-05-17	69.48	70.10	68.60	69.00	55340
2022-05-18	69.79	69.86	66.20	67.00	87119
2022-05-19	66.50	67.55	65.61	67.27	46772
2022-05-20	68.29	68.79	67.01	67.99	41224
2022-05-23	68.75	70.71	68.01	69.83	91242
2022-05-24	70.00	70.87	68.08	69.89	61084
2022-05-25	70.56	72.68	69.95	72.35	69111
2022-05-26	72.40	73.77	70.84	71.17	101055
2022-05-27	71.88	75.11	71.50	74.50	70403
2022-05-31	76.13	77.89	75.72	76.68	129816
2022-06-01	77.40	78.18	76.30	77.76	90335
2022-06-02	77.36	79.83	77.12	79.00	75567
2022-06-03	79.00	81.26	78.29	81.04	95250
2022-06-06	83.61	85.92	82.00	84.74	117491
2022-06-07	84.31	87.65	83.75	87.19	135118
2022-06-08	87.22	90.73	85.81	87.34	142302
2022-06-09	87.71	88.18	85.52	85.75	90788
2022-06-10	85.47	86.79	81.04	83.32	121934
2022-06-13	81.10	81.67	74.78	76.48	221651
2022-06-14	77.41	78.68	71.40	72.06	182876
2022-06-15	72.11	74.65	70.98	71.88	119991
2022-06-16	67.28	69.00	63.37	64.43	281629
2022-06-17	64.45	66.21	60.06	61.38	276260
2022-06-21	62.80	65.79	62.00	64.91	130816
2022-06-22	61.51	63.76	61.50	61.80	132978
2022-06-23	61.99	63.10	57.07	58.23	201712
2022-06-24	59.55	60.40	58.57	59.05	122905
2022-06-27	59.79	62.68	59.52	62.68	130073
2022-06-28	64.27	65.79	63.52	65.48	110384
2022-06-29	67.22	67.58	62.18	62.80	80341
2022-06-30	61.54	63.29	60.10	60.88	67924
2022-07-01	62.30	63.18	60.10	63.08	54014
2022-07-05	62.65	62.88	56.29	58.07	121898
2022-07-06	58.06	59.74	54.29	56.62	135753
2022-07-07	57.57	60.48	57.57	59.57	42955
2022-07-08	61.02	61.02	58.51	59.90	45390
2022-07-11	60.07	61.02	58.75	60.27	53044
2022-07-12	58.98	60.42	58.29	60.28	81556
2022-07-13	59.73	62.97	59.46	60.72	95533
2022-07-14	57.45	60.00	56.91	59.35	90153
2022-07-15	60.66	61.72	59.40	61.65	80566
2022-07-18	62.77	63.47	62.15	62.91	64021
2022-07-19	62.91	64.75	62.32	64.01	52552
2022-07-20	63.95	66.10	63.16	66.05	63498
2022-07-21	64.73	64.73	62.57	63.70	58828
2022-07-22	64.63	65.96	63.60	64.05	51343
2022-07-25	65.64	67.91	64.38	66.78	62656
2022-07-26	67.77	68.79	65.90	66.16	49005
2022-07-27	67.09	68.49	66.40	68.34	38863
2022-07-28	69.39	69.93	67.16	68.94	45882
2022-07-29	69.41	70.90	69.35	70.39	46488
2022-08-01	70.25	70.77	67.84	69.17	55336
2022-08-02	69.83	70.90	68.55	70.90	59358
2022-08-03	71.00	71.00	66.43	67.77	97347
2022-08-04	67.00	67.34	64.05	64.11	85550
2022-08-05	63.52	67.85	63.00	66.82	53919
2022-08-08	66.99	69.46	66.85	69.45	98348
2022-08-09	69.99	72.66	69.75	70.47	89478
2022-08-10	71.00	71.96	69.30	70.84	79639
2022-08-11	71.98	74.97	71.84	74.04	84284
2022-08-12	74.90	74.99	72.32	74.24	52811
2022-08-15	73.17	73.99	72.00	72.64	96807
2022-08-16	73.92	74.78	72.23	74.26	98631
2022-08-17	74.86	75.72	73.50	74.48	48034
2022-08-18	75.17	75.93	74.02	75.31	45542
2022-08-19	75.00	75.75	74.16	74.31	50476
2022-08-22	74.48	74.92	73.00	74.55	54550
2022-08-23	75.64	77.84	74.72	75.92	62784
2022-08-24	76.90	77.19	75.25	76.65	48851
2022-08-25	77.67	78.59	76.91	78.27	75773
2022-08-26	79.00	79.46	78.00	78.86	60120
2022-08-29	79.41	80.76	78.74	80.09	84559
2022-08-30	79.95	79.95	75.06	75.32	83819
2022-08-31	74.89	78.66	74.17	77.23	46501
2022-09-01	77.84	77.84	72.20	73.08	85222
2022-09-02	75.03	76.43	74.11	75.32	51337
2022-09-06	76.72	78.62	76.35	78.49	95582
2022-09-07	76.75	77.83	75.68	76.86	76683
2022-09-08	77.07	78.67	76.39	77.50	54179
2022-09-09	78.78	80.93	78.13	80.78	69602
2022-09-12	80.78	81.94	80.01	81.89	85093
2022-09-13	81.00	82.24	80.16	81.31	103927
2022-09-14	82.83	84.38	80.69	81.83	102508
2022-09-15	81.22	81.22	78.53	79.39	67410
2022-09-16	78.40	78.40	74.84	75.93	90540
2022-09-19	75.75	78.79	75.29	78.79	62577
2022-09-20	77.94	79.47	77.05	78.11	37238
2022-09-21	79.18	79.91	76.54	76.97	41795
2022-09-22	78.21	78.97	74.16	74.54	56684
2022-09-23	73.50	73.50	65.75	66.51	154316
2022-09-26	65.00	67.00	63.41	63.75	94535
2022-09-27	65.14	67.75	64.31	66.75	58507
2022-09-28	67.50	71.78	66.99	71.63	75251
2022-09-29	71.98	71.98	69.33	70.23	77863
2022-09-30	70.00	72.80	70.00	71.08	40568
2022-10-03	76.50	78.87	74.53	77.61	107452
2022-10-04	79.00	79.43	78.03	79.07	83826
2022-10-05	79.38	81.46	78.18	80.30	90733
2022-10-06	80.00	85.33	79.62	85.10	135164
2022-10-07	85.78	86.40	81.77	83.57	102551
2022-10-10	84.88	86.57	82.42	83.57	78278
2022-10-11	83.24	83.79	80.40	82.97	76979
2022-10-12	83.97	84.30	82.50	83.37	107341
2022-10-13	82.64	86.92	81.98	85.73	102540
2022-10-14	86.70	86.70	81.41	82.04	54489
2022-10-17	82.05	83.72	81.29	82.15	43012
2022-10-18	81.54	82.30	78.98	82.00	66046
2022-10-19	82.12	83.90	81.63	82.50	52897
2022-10-20	83.03	84.48	81.54	82.74	47925
2022-10-21	82.95	84.03	80.53	82.52	44474
2022-10-24	82.47	83.07	81.40	82.21	51756
2022-10-25	82.00	83.46	81.02	82.39	43135
2022-10-26	82.88	84.75	81.93	83.89	68304
2022-10-27	84.60	85.74	83.90	84.59	62409
2022-10-28	85.41	85.41	82.00	83.23	70731
2022-10-31	83.85	86.30	82.67	83.94	89024
2022-11-01	84.74	86.67	84.24	86.67	61913
2022-11-02	86.75	86.92	84.29	85.36	47833
2022-11-03	84.85	87.99	84.75	86.95	49899
2022-11-04	88.01	89.01	84.05	85.73	89659
2022-11-07	86.36	87.66	84.96	86.75	64318
2022-11-08	87.30	88.24	85.12	88.09	68008
2022-11-09	88.01	88.69	85.11	85.99	78528
2022-11-10	87.28	88.00	85.41	87.12	80902
2022-11-11	88.50	89.00	86.13	86.84	82368
2022-11-14	87.38	89.15	85.64	86.20	83714
2022-11-15	85.11	85.30	83.00	83.57	98380
2022-11-16	83.14	83.72	79.77	80.23	85430
2022-11-17	78.82	78.90	76.01	78.24	80266
2022-11-18	78.00	78.44	76.33	78.13	50947
2022-11-21	77.51	79.26	75.05	78.10	81770
2022-11-22	78.10	81.09	77.35	79.94	76436
2022-11-23	79.21	80.32	77.57	79.23	56169
2022-11-25	79.86	80.90	79.27	80.27	19814
2022-11-28	79.23	79.40	77.62	78.27	43126
2022-11-29	78.91	79.26	77.00	78.15	62395
2022-11-30	79.49	80.11	78.50	80.11	35553
2022-12-01	80.33	80.98	79.55	80.33	32674
2022-12-02	79.63	84.13	79.63	83.04	49825
2022-12-05	83.11	85.13	79.50	80.60	48489
2022-12-06	79.92	82.47	79.59	79.68	55747
2022-12-07	80.18	81.43	79.00	80.00	38506
2022-12-08	80.71	81.88	79.93	80.24	52389
2022-12-09	81.73	83.59	80.72	81.34	71974
2022-12-12	82.78	85.99	81.40	85.63	126554
2022-12-13	86.21	86.50	83.21	82.76	107816
2022-12-14	83.16	83.79	81.19	82.25	62095
2022-12-15	81.25	82.25	80.03	81.57	63251
2022-12-16	80.52	81.02	77.74	78.69	101017
2022-12-19	78.50	79.96	78.29	79.33	75393
2022-12-20	78.65	82.47	78.60	82.00	75316
2022-12-21	82.75	83.45	81.50	82.95	79175
2022-12-22	83.38	83.38	79.50	81.93	62915
2022-12-23	81.83	83.10	81.10	82.47	39105
2022-12-27	82.98	85.93	82.00	85.93	76207
2022-12-28	85.90	85.99	81.16	81.99	105746
2022-12-29	82.69	84.64	82.25	83.20	83641
2022-12-30	83.20	85.47	82.21	85.45	93823
2023-01-03	85.35	85.35	77.62	78.99	168673
2023-01-04	78.53	79.33	76.40	76.80	126218
2023-01-05	76.78	82.03	76.78	81.42	73955
2023-01-06	81.88	84.23	81.88	82.74	71729
2023-01-09	84.33	86.46	83.55	85.41	133735
2023-01-10	85.64	86.05	83.05	84.98	127501
2023-01-11	85.70	87.48	85.05	87.27	89203
2023-01-12	87.88	89.75	87.67	87.77	105535
2023-01-13	88.00	88.92	86.56	88.37	84709
2023-01-17	88.52	90.99	88.52	89.68	111807
2023-01-18	89.99	91.10	87.27	87.52	105749
2023-01-19	86.66	89.74	86.61	88.64	88113
2023-01-20	89.00	89.74	88.03	88.47	62687
2023-01-23	88.66	89.83	87.81	88.31	62957
2023-01-24	88.31	89.57	86.17	86.38	70987
2023-01-25	86.00	87.76	84.48	86.79	98387
2023-01-26	87.56	88.00	85.56	87.06	97719
2023-01-27	87.85	87.99	85.10	85.65	98203
2023-01-30	84.58	85.64	84.08	84.69	94767
2023-01-31	85.12	86.28	84.21	85.65	87715
2023-02-01	85.17	85.93	82.42	84.87	93032
2023-02-02	85.09	85.09	81.36	82.62	129975
2023-02-03	82.65	86.04	82.65	83.64	101328
2023-02-06	84.57	84.61	81.92	82.66	78888
2023-02-07	83.25	84.72	82.25	84.09	119063
2023-02-08	82.65	84.01	82.12	83.06	75327
2023-02-09	83.01	83.56	82.01	82.69	92518
2023-02-10	83.60	85.00	82.86	84.69	85395
2023-02-13	84.79	85.75	83.90	84.08	122847
2023-02-14	83.66	85.95	83.23	85.41	79152
2023-02-15	84.50	84.50	80.86	81.43	183201
2023-02-16	80.60	81.68	79.99	80.52	80488
2023-02-17	78.69	79.32	76.71	76.71	113761
2023-02-21	76.36	76.70	74.01	74.15	145591
2023-02-22	74.15	75.36	71.73	72.44	158088
2023-02-23	73.07	74.80	72.00	73.07	120327
2023-02-24	72.21	75.17	72.01	73.60	143431
2023-02-27	74.00	75.95	73.50	73.83	177658
2023-02-28	74.55	75.33	73.16	74.33	193264
2023-03-01	73.97	78.19	73.94	76.97	74512
2023-03-02	76.75	77.81	75.85	76.99	65074
2023-03-03	76.68	76.87	75.21	75.30	83504
2023-03-06	75.08	77.32	74.30	76.94	96939
2023-03-07	76.50	77.44	75.93	76.98	57591
2023-03-08	77.15	78.10	76.07	76.97	58935
2023-03-09	77.38	78.43	75.62	75.67	69379
2023-03-10	75.18	76.71	73.79	74.02	74691
2023-03-13	72.22	74.60	71.85	72.39	98980
2023-03-14	72.01	74.00	70.10	71.15	141797
2023-03-15	69.53	69.53	64.89	65.81	138176
2023-03-16	64.54	67.51	63.40	66.93	101185
2023-03-17	66.70	67.54	64.64	66.20	73175
2023-03-20	65.02	68.06	65.02	67.65	71100
2023-03-21	68.13	69.99	68.13	69.74	61723
2023-03-22	69.99	70.39	68.48	68.80	61345
2023-03-23	69.14	69.99	67.08	67.72	54801
2023-03-24	66.47	68.46	66.24	68.03	67958
2023-03-27	69.03	70.21	68.12	69.98	54968
2023-03-28	70.00	71.69	70.00	70.80	48704
2023-03-29	70.93	72.19	70.36	71.97	59099
2023-03-30	71.97	72.41	70.33	70.85	63675
2023-03-31	71.61	72.70	70.84	71.81	54369
2023-04-03	76.16	77.50	74.50	75.73	93992
2023-04-04	76.61	76.61	73.41	74.36	27624
2023-04-05	74.00	74.39	73.06	74.05	26977
2023-04-06	73.67	75.55	73.41	74.96	30832
2023-04-10	75.99	78.31	75.99	78.31	57564
2023-04-11	79.00	79.88	78.17	79.60	55152
2023-04-12	80.00	81.40	79.60	80.43	63634
2023-04-13	81.42	81.42	79.44	78.94	85487
2023-04-14	79.00	80.00	76.90	77.60	56104
2023-04-17	77.99	78.87	77.06	77.16	32656
2023-04-18	77.04	77.06	75.51	76.32	41705
2023-04-19	75.99	76.92	75.73	76.50	32139
2023-04-20	75.92	76.74	75.58	76.74	32315
2023-04-21	76.42	77.22	76.05	77.22	23764
2023-04-24	77.67	79.12	77.53	78.81	35579
2023-04-25	78.80	78.80	76.55	76.96	38034
2023-04-26	77.41	77.41	74.81	75.03	40650
2023-04-27	75.10	75.94	73.52	73.72	29280
2023-04-28	73.97	76.32	73.97	75.13	37134
2023-05-01	75.67	76.35	74.31	75.05	41035
2023-05-02	74.50	74.50	71.31	72.52	47725
2023-05-03	72.00	72.09	70.50	70.71	46950
2023-05-04	70.55	71.29	68.21	69.32	66453
2023-05-05	70.37	72.49	70.37	70.70	68767
2023-05-08	71.54	72.50	70.83	70.83	45531
2023-05-09	71.76	73.35	71.10	71.38	25981
2023-05-10	71.99	72.00	70.20	71.27	37541
2023-05-11	70.96	71.66	70.63	70.49	34892
2023-05-12	70.45	72.40	70.45	71.21	39499
2023-05-15	71.80	72.38	70.51	71.31	64117
2023-05-16	70.68	71.75	69.23	69.41	50144
2023-05-17	69.88	71.20	69.36	69.76	37794
2023-05-18	69.74	71.38	69.27	71.33	39394
2023-05-19	71.73	73.05	71.35	72.82	45961
2023-05-22	72.79	74.52	72.70	73.67	57789
2023-05-23	74.16	75.60	72.01	72.42	72166
2023-05-24	72.25	72.64	70.50	70.83	44642
2023-05-25	70.75	71.11	68.12	69.99	99557
2023-05-26	69.71	73.07	69.50	72.57	75545
2023-05-30	72.14	73.76	71.31	73.68	72395
2023-05-31	72.53	73.16	69.00	69.24	303674
2023-06-01	69.89	70.87	69.45	69.53	55438
2023-06-02	70.39	71.74	70.05	71.00	34814
2023-06-05	72.29	71.30	68.43	71.00	85851
2023-06-06	69.05	69.98	67.50	67.54	64058
2023-06-07	67.55	69.60	67.55	68.99	52854
2023-06-08	69.35	69.37	67.73	67.85	52867
2023-06-09	67.97	69.22	67.65	67.74	61505
2023-06-12	67.98	68.99	67.09	67.92	81660
2023-06-13	68.67	69.40	67.40	67.08	46309
2023-06-14	67.26	67.91	66.69	67.00	63391
2023-06-15	66.78	68.60	66.78	68.26	55546
2023-06-16	68.25	69.62	68.03	68.92	47872
2023-06-20	68.80	68.80	66.30	66.79	51748
2023-06-21	66.25	67.97	66.07	67.15	27632
2023-06-22	66.55	66.77	65.29	65.53	53853
2023-06-23	65.42	65.88	63.70	63.92	84149
2023-06-26	63.61	64.94	63.58	63.85	56089
2023-06-27	63.47	64.87	62.94	63.14	68487
2023-06-28	63.13	65.19	63.02	65.19	79676
2023-06-29	65.25	66.83	65.25	66.54	38424
2023-06-30	66.59	66.64	65.62	65.94	51391
2023-07-03	65.24	66.25	65.24	65.38	27007
2023-07-05	65.88	65.88	64.45	64.90	42709
2023-07-06	64.46	65.03	62.37	63.50	64093
2023-07-07	63.50	65.65	63.50	64.97	48537
2023-07-10	64.74	66.23	64.74	66.00	39576
2023-07-11	66.49	68.46	66.43	68.43	52054
2023-07-12	69.14	69.14	67.52	67.77	47947
2023-07-13	68.16	68.52	67.15	67.82	44109
2023-07-14	67.52	67.52	64.76	64.54	47378
2023-07-17	64.07	64.71	63.76	64.09	66239
2023-07-18	64.00	66.13	63.76	64.01	63238
2023-07-19	64.00	65.21	63.80	64.08	50744
2023-07-20	64.10	64.68	64.00	64.11	33358
2023-07-21	64.78	65.58	64.16	64.94	37092
2023-07-24	65.00	66.78	64.99	66.60	53838
2023-07-25	65.78	66.80	65.78	66.19	31680
2023-07-26	66.10	66.42	65.29	65.47	24267
2023-07-27	66.00	67.24	65.20	66.04	39653
2023-07-28	66.05	67.05	66.05	66.26	21665
2023-07-31	66.75	67.95	66.38	67.92	37863
2023-08-01	67.74	67.90	66.79	67.84	31027
2023-08-02	67.30	67.62	66.18	66.23	35616
2023-08-03	66.54	68.59	66.53	68.38	38497
2023-08-04	68.40	68.90	67.85	68.20	49912
2023-08-07	68.38	68.38	66.06	66.94	72173
2023-08-08	66.20	67.61	66.20	67.00	25157
2023-08-09	67.45	68.83	67.45	68.13	34218
2023-08-10	68.50	69.19	67.80	68.18	29006
2023-08-11	68.00	69.28	68.00	68.23	30613
2023-08-14	68.65	68.91	67.09	68.21	35194
2023-08-15	67.68	68.01	66.34	66.82	34597
2023-08-16	66.16	67.25	65.89	66.09	29208
2023-08-17	66.14	66.92	65.80	66.59	19382
2023-08-18	66.35	67.60	66.11	66.55	31434
2023-08-21	66.30	67.00	65.22	65.22	29265
2023-08-22	65.25	65.73	64.17	64.17	32157
2023-08-23	64.00	64.05	62.71	62.90	42656
2023-08-24	62.45	62.75	61.29	61.57	65742
2023-08-25	61.61	63.58	61.00	63.01	53435
2023-08-28	63.23	64.59	63.10	64.41	58477
2023-08-29	64.45	66.59	64.24	66.55	56765
2023-08-30	66.55	67.10	66.32	66.53	30642
2023-08-31	67.24	67.60	66.00	66.19	23209
2023-09-01	66.79	67.45	66.21	66.34	38519
2023-09-05	67.06	67.39	64.94	64.99	81491
2023-09-06	65.52	65.82	63.81	64.15	35477
2023-09-07	64.15	64.88	63.22	63.53	43585
2023-09-08	63.50	65.58	63.50	65.43	36092
2023-09-11	65.80	65.80	63.40	63.51	40901
2023-09-12	63.55	64.65	63.55	64.44	22366
2023-09-13	64.65	64.65	63.56	63.79	38002
2023-09-14	63.80	65.63	63.80	64.93	63775
2023-09-15	65.31	65.34	64.37	64.37	25260
2023-09-18	64.47	65.68	64.43	64.82	32741
2023-09-19	65.00	65.23	63.76	64.48	47082
2023-09-20	63.96	64.96	63.92	64.28	25324
2023-09-21	64.11	64.62	63.80	64.29	29982
2023-09-22	64.79	64.79	63.50	64.18	36001
2023-09-25	64.01	66.42	64.01	66.38	45335
2023-09-26	65.41	66.85	64.85	65.91	30338
2023-09-27	66.29	68.63	65.91	67.74	66005
2023-09-28	68.14	68.14	66.34	66.84	42068
2023-09-29	67.15	67.15	65.76	65.90	26393
2023-10-02	65.90	65.90	63.27	63.92	41756
2023-10-03	63.53	64.39	63.20	64.30	27572
2023-10-04	63.78	63.81	61.77	62.09	72120
2023-10-05	62.00	62.85	62.00	62.63	17581
2023-10-06	62.48	64.68	62.40	63.79	34376
2023-10-09	64.69	65.99	64.50	65.27	51462
2023-10-10	64.76	66.27	64.76	65.67	34463
2023-10-11	65.49	65.66	64.51	64.62	21700
2023-10-12	64.75	64.79	63.19	63.14	31906
2023-10-13	63.75	64.54	63.31	63.44	28373
2023-10-16	63.94	63.95	62.05	62.47	60514
2023-10-17	61.84	62.97	60.26	61.67	103032
2023-10-18	61.70	62.00	61.15	61.36	25034
2023-10-19	60.50	63.00	60.50	61.88	53394
2023-10-20	61.61	61.72	60.91	61.25	22745
2023-10-23	60.71	60.95	59.54	59.79	70730
2023-10-24	60.10	60.73	59.56	59.83	28930
2023-10-25	59.49	59.78	57.84	58.51	60816
2023-10-26	58.85	58.90	57.41	58.19	40342
2023-10-27	57.86	58.60	57.18	58.32	40802
2023-10-30	58.05	58.05	55.60	56.05	86227
2023-10-31	56.01	57.78	55.83	57.75	50842
2023-11-01	58.04	58.82	57.35	58.41	40572
2023-11-02	57.99	57.99	55.81	57.49	117357
2023-11-03	57.95	61.31	57.66	60.60	228171
2023-11-06	60.41	60.83	58.20	59.47	145618
2023-11-07	58.58	59.70	57.50	58.90	78147
2023-11-08	58.90	59.06	57.00	57.46	77854
2023-11-09	57.52	59.99	57.52	59.27	47118
2023-11-10	60.00	60.67	58.78	60.09	49263
2023-11-13	60.70	62.88	60.16	61.33	90124
2023-11-14	61.32	62.66	61.00	61.64	88452
2023-11-15	61.04	62.49	61.00	61.16	50440
2023-11-16	61.02	61.14	60.20	60.31	48893
2023-11-17	60.41	62.72	60.41	61.55	41081
2023-11-20	61.57	62.47	60.58	61.23	39680
2023-11-21	60.73	62.50	60.73	62.00	29776
2023-11-22	61.34	63.66	61.31	62.45	73601
2023-11-24	62.10	63.55	61.89	62.49	37890
2023-11-27	62.30	63.31	61.53	61.58	30701
2023-11-28	61.34	62.58	60.78	61.09	34791
2023-11-29	62.64	62.74	61.67	62.11	33099
2023-11-30	62.54	64.03	62.28	62.87	40117
2023-12-01	62.27	64.24	62.27	63.40	39684
2023-12-04	62.97	65.55	62.41	65.44	72034
2023-12-05	66.26	70.14	65.75	69.90	155146
2023-12-06	70.38	70.72	69.10	70.01	120926
2023-12-07	70.10	72.00	69.44	71.05	79099
2023-12-08	71.01	72.50	69.73	70.77	50138
2023-12-11	70.26	70.75	68.26	70.22	69581
2023-12-12	69.52	69.52	67.61	68.48	70052
2023-12-13	68.48	69.36	66.60	65.46	169597
2023-12-14	66.15	66.90	65.40	65.69	102734
2023-12-15	65.76	65.87	64.68	65.02	38700
2023-12-18	65.19	67.14	65.19	66.67	69364
2023-12-19	66.73	68.11	66.65	67.71	87444
2023-12-20	67.34	67.94	66.03	66.37	74833
2023-12-21	66.42	67.85	66.42	66.98	20353
2023-12-22	67.17	68.20	67.17	67.53	24560
2023-12-26	68.00	68.36	67.57	67.92	30925
2023-12-27	68.50	69.07	67.07	67.73	47032
2023-12-28	67.04	68.32	67.04	67.28	33595
2023-12-29	68.26	68.75	67.28	67.86	56626
2024-01-02	67.75	70.24	67.69	68.00	123635
2024-01-03	68.31	69.75	67.85	69.36	50704
2024-01-04	69.78	69.78	68.70	69.05	84561
2024-01-05	69.00	69.00	62.39	65.48	207321
2024-01-08	65.30	66.14	64.02	65.32	75684
2024-01-09	65.32	66.40	64.25	66.10	58089
2024-01-10	65.59	66.69	64.60	65.84	46980
2024-01-11	66.49	66.49	64.80	64.59	38978
2024-01-12	65.95	66.11	64.80	65.34	29312
2024-01-16	65.34	65.34	63.36	63.61	46405
2024-01-17	63.31	64.20	62.59	63.67	27504
2024-01-18	63.50	64.40	62.58	63.05	25499
2024-01-19	63.00	63.05	62.00	62.20	37270
2024-01-22	61.86	62.95	61.31	62.75	35361
2024-01-23	62.76	64.34	62.76	63.70	29743
2024-01-24	64.21	64.73	63.84	64.06	20748
2024-01-25	64.09	64.33	63.92	64.27	12347
2024-01-26	64.50	65.23	64.03	64.74	16045
2024-01-29	64.74	64.94	63.22	63.74	41047
2024-01-30	63.89	63.94	62.45	62.69	40010
2024-01-31	62.31	62.96	61.01	61.18	37624
2024-02-01	61.02	61.73	59.71	59.73	56511
2024-02-02	59.99	59.99	58.66	59.00	57290
2024-02-05	58.99	59.24	57.73	58.53	79000
2024-02-06	58.25	60.99	58.25	60.50	30681
2024-02-07	61.01	61.54	60.53	61.40	22927
2024-02-08	61.03	62.21	60.66	62.10	27876
2024-02-09	62.62	62.84	61.81	62.43	54525
2024-02-12	62.40	63.75	62.40	63.13	30565
2024-02-13	63.13	63.30	62.62	62.36	58631
2024-02-14	62.94	62.94	62.11	62.42	41088
2024-02-15	62.41	63.32	62.20	62.70	48417
2024-02-16	63.07	63.30	62.64	62.93	33507
2024-02-20	62.73	63.17	59.98	59.98	51775
2024-02-21	60.42	62.36	60.42	62.21	21762
2024-02-22	61.70	62.45	61.01	61.28	30060
2024-02-23	60.74	61.10	59.82	60.03	34036
2024-02-26	59.85	60.72	59.50	59.73	23334
2024-02-27	59.71	60.67	59.69	60.31	20023
2024-02-28	60.76	60.85	59.36	59.69	32713
2024-02-29	60.90	60.90	59.55	59.90	31947
2024-03-01	59.77	60.92	59.60	60.66	33275
2024-03-04	60.65	61.08	59.90	60.16	32006
2024-03-05	59.81	60.83	59.78	60.04	26720
2024-03-06	60.04	60.32	59.84	60.16	36872
2024-03-07	59.90	60.61	59.90	60.30	32751
2024-03-08	60.37	61.21	60.37	61.06	15420
2024-03-11	61.06	61.76	60.85	61.39	27454
2024-03-12	61.06	62.84	61.06	62.61	27145
2024-03-13	62.97	62.97	62.05	61.82	29668
2024-03-14	61.95	61.95	61.00	61.62	35750
2024-03-15	62.18	62.20	60.73	61.63	28908
2024-03-18	61.60	61.78	61.22	61.73	17374
2024-03-19	61.51	62.89	61.51	62.65	21599
2024-03-20	62.88	62.88	62.30	62.50	14485
2024-03-21	62.13	62.69	62.00	62.24	19430
2024-03-22	62.24	62.47	61.91	62.32	16713
2024-03-25	62.22	63.47	62.20	62.78	26358
2024-03-26	62.76	62.98	62.32	62.41	12997
2024-03-27	62.50	63.29	62.50	63.29	17221
2024-03-28	63.59	63.89	63.05	63.59	26829
2024-04-01	63.85	64.75	63.33	64.60	25847
2024-04-02	64.80	65.98	64.30	65.81	36562
2024-04-03	65.55	66.66	65.39	66.24	20926
2024-04-04	66.22	66.95	65.85	66.72	21726
2024-04-05	66.75	68.21	66.64	68.09	36787
2024-04-08	68.76	69.50	67.75	68.21	55408
2024-04-09	68.64	68.64	67.55	68.50	21435
2024-04-10	67.92	68.82	67.83	68.03	26962
2024-04-11	68.40	68.40	67.46	67.18	25940
2024-04-12	67.60	68.36	66.75	66.87	20741
2024-04-15	67.20	67.20	63.48	63.71	50162
2024-04-16	63.16	64.43	63.04	64.08	34205
2024-04-17	64.36	65.55	64.00	64.15	31556
2024-04-18	63.84	64.49	62.26	62.35	32659
2024-04-19	62.01	64.19	62.00	63.82	35403
2024-04-22	63.47	64.00	62.80	62.89	18886
2024-04-23	62.89	64.00	62.76	63.04	14063
2024-04-24	63.01	63.46	62.68	62.73	16692
2024-04-25	62.60	63.01	62.14	62.47	19807
2024-04-26	62.12	63.78	62.10	62.65	27562
2024-04-29	62.98	63.51	62.58	63.19	24374
2024-04-30	62.71	63.04	61.37	61.53	38378
2024-05-01	61.33	61.80	60.47	61.03	26620
2024-05-02	61.84	62.98	61.56	62.79	28860
2024-05-03	63.50	64.85	62.77	62.95	46327
2024-05-06	63.24	63.90	61.64	62.44	38745
2024-05-07	63.00	63.00	61.95	62.87	37324
2024-05-08	62.58	64.00	62.30	63.83	32019
2024-05-09	63.50	65.19	63.40	64.88	28407
2024-05-10	65.12	65.23	63.10	63.61	34186
2024-05-13	64.20	65.80	63.04	64.76	78504
2024-05-14	64.88	64.88	63.11	63.38	50601
2024-05-15	63.00	63.59	62.40	62.67	52473
2024-05-16	62.40	63.89	62.40	63.67	21911
2024-05-17	63.75	64.72	63.75	64.10	28354
2024-05-20	63.78	64.49	63.68	63.81	21042
2024-05-21	63.66	64.43	63.45	63.51	21319
2024-05-22	63.84	63.84	62.60	62.88	18904
2024-05-23	63.30	63.65	62.60	63.01	26648
2024-05-24	62.94	63.32	62.57	63.24	20469
2024-05-28	63.33	64.55	63.33	64.08	24115
2024-05-29	64.43	64.97	63.60	64.49	45694
2024-05-30	64.51	64.95	64.00	64.28	13239
2024-05-31	64.61	66.47	64.58	65.72	65474
2024-06-03	65.41	66.62	64.23	64.41	26070
2024-06-04	64.07	64.39	63.00	64.19	28092
2024-06-05	64.64	64.99	63.94	64.88	38743
2024-06-06	64.85	65.00	64.19	64.83	24739
2024-06-07	64.99	67.00	64.55	66.83	50429
2024-06-10	66.83	67.87	66.60	67.81	39107
2024-06-11	68.00	68.00	67.11	68.00	25906
2024-06-12	67.62	69.00	67.20	67.39	60936
2024-06-13	67.55	67.55	65.47	65.73	29858
2024-06-14	65.70	66.09	64.74	64.90	34612
2024-06-17	64.97	64.97	63.04	64.04	66749
2024-06-18	63.66	64.86	63.20	63.50	62326
2024-06-20	63.07	64.28	62.98	63.69	35497
2024-06-21	63.50	63.95	62.62	62.92	31122
2024-06-24	62.90	64.84	62.90	64.62	29767
2024-06-25	64.41	64.80	63.78	64.58	33176
2024-06-26	64.95	64.95	63.78	63.97	15384
2024-06-27	64.00	65.33	63.80	65.28	26073
2024-06-28	66.00	66.00	64.52	64.69	27883
2024-07-01	64.69	65.56	64.66	65.08	23355
2024-07-02	65.53	66.44	64.85	66.24	30217
2024-07-03	66.20	67.74	66.20	67.35	23128
2024-07-05	65.65	66.73	63.69	63.84	63315
2024-07-08	63.84	64.88	63.80	64.75	32009
2024-07-09	64.59	65.22	64.20	64.33	20000
2024-07-10	64.61	65.00	64.10	64.27	29004
2024-07-11	64.94	64.94	64.17	64.57	28845
2024-07-12	64.60	65.12	64.50	64.38	36005
2024-07-15	64.50	65.44	64.10	64.48	39822
2024-07-16	64.43	64.83	63.93	64.35	46735
2024-07-17	64.64	65.04	64.19	64.41	29225
2024-07-18	64.14	65.70	64.14	64.50	26518
2024-07-19	64.37	65.32	63.75	63.80	42725
2024-07-22	63.78	65.20	63.78	64.08	32637
2024-07-23	63.78	64.55	63.42	63.51	28804
2024-07-24	64.26	64.38	63.70	63.82	26562
2024-07-25	63.81	64.72	63.81	64.09	23015
2024-07-26	64.38	64.81	63.18	63.96	30762
2024-07-29	64.32	64.39	62.85	63.51	48494
2024-07-30	63.18	63.69	62.81	63.18	28994
2024-07-31	63.31	63.60	62.90	63.02	25807
2024-08-01	62.75	63.43	62.04	62.70	39474
2024-08-02	62.50	62.50	60.77	61.00	57245
2024-08-05	60.48	61.32	58.60	60.10	90472
2024-08-06	60.76	61.71	60.61	61.20	31238
2024-08-07	62.18	62.18	61.06	61.44	29966
2024-08-08	61.85	62.21	61.60	61.84	36414
2024-08-09	61.60	62.03	61.00	61.66	33486
2024-08-12	61.75	62.09	61.14	61.40	38338
2024-08-13	61.00	62.20	61.00	61.47	59997
2024-08-14	61.83	63.19	61.10	62.47	56929
2024-08-15	62.46	63.00	62.00	62.44	52476
2024-08-16	62.63	63.16	62.06	62.76	36443
2024-08-19	62.80	63.72	62.26	63.18	39316
2024-08-20	63.00	63.37	62.45	63.05	35989
2024-08-21	63.36	63.80	62.79	63.44	57510
2024-08-22	63.80	64.10	63.22	63.67	25259
2024-08-23	64.01	64.92	63.50	64.40	37743
2024-08-26	64.85	65.66	64.50	65.19	41930
2024-08-27	65.22	65.50	64.00	64.16	28791
2024-08-28	64.32	64.64	63.33	63.82	35035
2024-08-29	64.27	64.99	63.05	64.86	22158
2024-08-30	64.47	64.95	63.74	64.24	19793
2024-09-03	64.24	64.24	63.02	63.41	47386
2024-09-04	63.00	63.74	62.89	62.97	24214
2024-09-05	63.39	63.48	61.73	61.78	20581
2024-09-06	61.75	62.34	61.04	61.30	42680
2024-09-09	61.30	61.70	60.00	60.04	39493
2024-09-10	60.04	60.60	59.65	59.71	51516
2024-09-11	59.71	60.61	59.71	60.03	46530
2024-09-12	60.42	60.98	59.80	60.55	21788
2024-09-13	60.56	61.49	60.06	59.85	35017
2024-09-16	60.30	60.63	59.91	60.38	28852
2024-09-17	60.10	60.70	60.10	60.30	36158
2024-09-18	60.35	60.80	60.23	60.68	27613
2024-09-19	60.98	61.44	60.47	60.51	32657
2024-09-20	60.25	61.00	60.25	60.50	60065
2024-09-23	60.31	60.80	60.02	60.52	51820
2024-09-24	60.78	61.53	60.78	60.89	47994
2024-09-25	61.21	61.35	60.00	60.10	50969
2024-09-26	60.00	60.30	59.40	59.48	41065
2024-09-27	59.60	61.80	59.60	61.77	41342
2024-09-30	61.81	62.35	61.20	61.77	41746
2024-10-01	61.75	62.75	61.75	62.41	29495
2024-10-02	62.66	63.05	62.39	62.70	31757
2024-10-03	62.52	63.71	62.29	62.78	32450
2024-10-04	63.36	63.36	61.95	62.45	36597
2024-10-07	62.51	63.23	62.48	62.83	24464
2024-10-08	62.60	62.60	61.26	62.09	34446
2024-10-09	62.09	62.28	61.70	61.92	18481
2024-10-10	62.22	62.80	62.00	62.64	19642
2024-10-11	62.47	64.00	62.47	63.39	31607
2024-10-14	63.12	63.39	61.98	62.05	60756
2024-10-15	61.30	61.85	60.72	61.34	41753
2024-10-16	61.31	61.95	61.27	61.78	36567
2024-10-17	61.50	61.97	61.37	61.85	21475
2024-10-18	61.70	61.84	61.10	61.54	29262
2024-10-21	61.54	62.18	60.00	60.69	66096
2024-10-22	60.78	61.08	59.96	60.32	46731
2024-10-23	60.18	60.76	59.90	60.66	33498
2024-10-24	60.54	61.20	60.37	60.79	58321
2024-10-25	61.00	61.31	60.85	61.08	12105
2024-10-28	60.57	61.13	60.19	60.93	38533
2024-10-29	61.02	61.50	60.58	60.89	37644
2024-10-30	60.70	61.13	60.30	60.87	34811
2024-10-31	60.74	61.30	60.70	61.03	17270
2024-11-01	61.43	61.75	60.14	60.51	35891
2024-11-04	60.62	61.06	60.15	60.18	26617
2024-11-05	60.18	61.30	59.90	60.56	56551
2024-11-06	61.25	62.44	60.66	62.22	43700
2024-11-07	62.46	62.46	61.60	62.31	35480
2024-11-08	62.54	63.29	61.97	63.20	28525
2024-11-11	63.22	63.69	62.75	63.16	41428
2024-11-12	63.15	63.50	62.45	62.45	31714
2024-11-13	62.07	62.95	61.95	62.59	28115
2024-11-14	62.59	62.93	61.72	61.66	36769
2024-11-15	61.99	62.19	61.36	61.92	21227
2024-11-18	61.92	62.50	61.92	62.12	28554
2024-11-19	62.21	62.70	61.76	61.89	20310
2024-11-20	62.04	62.51	61.61	61.83	35472
2024-11-21	62.16	62.98	61.60	62.68	41166
2024-11-22	62.60	63.49	62.59	63.07	25725
2024-11-25	63.09	63.49	62.48	63.10	37213
2024-11-26	62.80	63.46	62.80	63.13	16854
2024-11-27	63.23	65.00	63.23	64.26	46176
2024-11-29	64.93	65.39	64.50	65.00	23237
2024-12-02	64.89	65.15	63.73	64.43	41440
2024-12-03	64.54	64.94	64.50	64.52	27766
2024-12-04	64.50	65.19	64.04	65.16	43901
2024-12-05	65.03	65.91	64.50	64.75	61549
2024-12-06	64.75	66.15	64.39	65.78	61565
2024-12-09	65.47	66.66	65.38	65.49	65710
2024-12-10	65.49	66.38	64.77	66.12	47072
2024-12-11	66.14	66.96	65.89	66.67	40908
2024-12-12	66.40	66.40	62.51	63.26	86871
2024-12-13	63.26	64.16	63.02	63.17	33240
2024-12-16	63.35	63.75	62.87	63.01	40615
2024-12-17	62.70	63.17	61.50	62.91	42071
2024-12-18	62.71	63.12	61.57	61.95	42735
2024-12-19	62.31	62.47	61.54	61.88	57201
2024-12-20	61.88	62.52	61.66	62.00	24167
2024-12-23	61.95	65.82	61.19	65.82	243666
2024-12-24	64.98	65.36	63.56	63.99	63642
2024-12-26	63.95	64.22	63.16	63.59	26536
2024-12-27	63.84	64.27	63.46	64.00	28410
2024-12-30	64.35	65.18	63.84	64.73	32753
2024-12-31	64.74	65.58	64.56	64.81	25764
2025-01-02	65.23	65.90	64.84	65.16	36039
2025-01-03	64.88	66.13	64.80	65.81	29823
2025-01-06	66.00	66.48	65.63	65.90	24827
2025-01-07	66.50	66.50	65.55	66.17	23433
2025-01-08	65.83	66.41	65.53	65.80	17259
2025-01-10	65.96	66.36	64.07	64.41	52498
2025-01-13	64.77	65.35	64.59	65.27	57299
2025-01-14	65.10	66.40	65.07	65.71	40544
2025-01-15	66.05	67.00	65.09	66.70	35174
2025-01-16	66.53	67.15	65.84	66.31	32747
2025-01-17	66.21	67.00	66.05	66.65	29528
2025-01-21	66.50	66.80	66.00	66.10	21023
2025-01-22	65.97	66.49	65.43	65.62	32127
2025-01-23	66.10	66.49	65.54	65.67	23294
2025-01-24	65.67	66.00	65.25	65.61	22618
2025-01-27	65.61	66.49	65.06	66.22	61878
2025-01-28	66.49	67.12	66.06	66.90	39808
2025-01-29	66.77	67.79	65.62	66.10	50788
2025-01-30	66.08	67.19	66.00	66.50	39175
2025-01-31	66.70	66.98	65.90	66.19	36880
2025-02-03	65.73	67.55	65.27	66.87	61594
2025-02-04	67.00	68.50	67.00	68.30	67081
2025-02-05	68.50	69.00	67.91	68.75	72613
2025-02-06	68.90	68.90	66.82	67.07	31156
2025-02-07	67.31	67.82	66.61	67.28	12752
2025-02-10	67.85	68.80	67.71	68.73	38936
2025-02-11	68.90	69.00	67.95	68.20	32990
2025-02-12	68.34	68.99	67.29	67.47	36057
2025-02-13	67.57	68.49	67.57	67.97	25943
2025-02-14	68.33	68.70	68.02	68.04	34156
2025-02-18	68.35	69.48	68.21	68.64	31098
2025-02-19	68.96	69.50	68.65	69.35	37592
2025-02-20	69.25	69.89	69.20	69.75	22796
2025-02-21	69.98	70.20	68.69	69.12	30483
2025-02-24	68.85	69.36	68.28	68.95	23567
2025-02-25	69.37	69.99	67.01	67.87	55900
2025-02-26	67.87	68.00	66.29	66.53	69910
2025-02-27	66.59	67.00	64.01	64.76	189418
2025-02-28	65.39	65.84	64.37	65.41	77547
2025-03-03	65.47	65.68	63.06	64.04	85458
2025-03-04	63.97	65.49	63.37	65.14	49334
2025-03-05	64.90	65.95	64.20	65.94	37078
2025-03-06	65.90	66.54	65.64	66.42	27442
2025-03-07	66.25	67.43	66.21	66.21	52780
2025-03-10	66.00	66.91	65.56	65.78	30523
2025-03-11	65.75	66.33	64.41	64.41	37242
2025-03-12	64.37	65.90	64.37	64.75	24889
2025-03-13	64.50	65.76	64.16	64.52	29763
2025-03-14	64.25	65.57	64.25	64.68	24934
2025-03-17	65.00	66.50	65.00	65.78	25382
2025-03-18	65.69	66.40	65.40	65.87	18411
2025-03-19	65.63	67.38	65.63	66.75	24344
2025-03-20	66.75	67.35	66.30	67.13	27110
2025-03-21	67.26	67.39	66.17	66.26	57525
2025-03-24	66.36	67.50	66.36	66.91	22588
2025-03-25	67.00	67.38	66.57	66.87	25185
2025-03-26	66.75	67.48	66.14	66.98	22714
2025-03-27	67.04	67.23	66.27	66.91	22744
2025-03-28	66.72	67.30	66.44	67.01	17890
2025-03-31	66.76	68.30	66.62	67.69	36301
2025-04-01	67.69	68.91	66.97	68.76	19122
2025-04-02	68.19	68.94	67.87	68.12	16633
2025-04-03	66.75	67.12	65.90	66.57	43114
2025-04-04	65.39	65.66	60.52	61.79	116137
2025-04-07	59.47	63.51	58.25	60.84	80402
2025-04-08	63.04	63.50	60.25	60.25	74356
2025-04-09	59.75	64.00	59.15	63.82	62199
2025-04-10	63.53	63.53	61.39	61.49	42588
2025-04-11	62.13	64.24	61.45	63.90	25011
2025-04-14	64.50	65.15	64.12	64.07	34823
2025-04-15	64.44	65.39	64.44	64.90	26340
2025-04-16	64.54	65.57	64.54	65.03	18923
2025-04-17	65.42	66.94	65.42	66.05	30393
2025-04-21	66.01	66.01	64.83	65.39	22888
2025-04-22	65.95	67.23	65.10	66.39	34892
2025-04-23	66.00	66.68	65.10	66.28	30758
2025-04-24	66.35	67.35	66.09	66.96	24871
2025-04-25	67.00	67.39	66.40	67.13	19484
2025-04-28	66.51	67.54	66.51	67.21	25691
2025-04-29	67.21	67.83	66.81	67.31	18900
2025-04-30	67.06	67.07	65.00	65.85	21704
2025-05-01	66.19	66.90	65.20	65.62	23692
2025-05-02	65.28	65.65	64.60	65.12	33435
2025-05-05	64.74	64.97	63.60	63.61	77981
2025-05-06	63.90	64.14	62.23	63.12	54535
2025-05-07	63.12	63.58	62.35	62.74	46424
2025-05-08	63.44	64.99	62.56	64.41	22671
2025-05-09	64.44	64.80	63.75	64.47	12414
2025-05-12	65.34	66.29	64.47	65.37	31267
2025-05-13	65.12	66.73	65.12	66.18	26856
2025-05-14	65.86	66.50	65.57	65.87	23682
2025-05-15	65.83	66.50	65.71	66.01	35056
2025-05-16	65.94	67.02	65.31	66.40	32820
2025-05-19	66.40	66.64	65.35	65.89	39010
2025-05-20	65.95	66.36	65.37	65.99	13720
2025-05-21	65.50	66.77	65.43	65.95	30453
2025-05-22	65.75	66.87	65.39	66.39	27969
2025-05-23	66.43	66.98	65.38	66.21	9846
2025-05-27	66.17	66.69	65.81	66.45	37774
2025-05-28	66.84	66.98	66.01	66.60	45659
2025-05-29	67.00	67.49	66.25	67.01	37846
2025-05-30	66.75	67.22	66.19	66.32	33422
2025-06-02	66.83	67.50	66.43	66.74	28093
2025-06-03	66.70	67.59	66.41	67.43	40695
2025-06-04	67.44	67.76	66.54	66.82	17588
2025-06-05	66.85	67.31	66.55	66.81	19921
2025-06-06	66.83	67.38	66.75	67.00	15996
2025-06-09	66.95	67.29	65.60	65.94	91511
2025-06-10	66.32	66.49	65.25	65.68	35136
2025-06-11	66.00	66.53	65.46	66.48	30918
2025-06-12	65.99	67.00	65.75	66.40	20779
2025-06-13	66.88	67.25	66.00	66.75	27590
2025-06-16	66.51	67.24	66.03	66.42	21944
2025-06-17	66.50	66.99	66.09	66.26	31250
2025-06-18	66.87	66.87	65.75	66.28	41643
2025-06-20	66.30	66.50	65.80	66.15	43815
2025-06-23	66.15	66.66	64.57	65.22	54733
2025-06-24	65.19	66.75	65.05	66.55	40639
2025-06-25	66.57	67.28	65.52	65.77	27123
2025-06-26	66.09	66.20	65.65	65.98	25388
2025-06-27	66.30	67.12	66.02	66.65	17968
2025-06-30	66.76	67.07	66.18	66.68	24844
2025-07-01	66.79	66.87	66.25	66.45	19881
2025-07-02	66.75	67.39	66.53	67.23	20838
2025-07-03	67.14	67.37	66.29	66.50	34983
2025-07-07	66.50	66.74	65.30	65.61	30548
2025-07-08	65.70	67.03	65.70	67.03	24677
2025-07-09	67.20	67.20	66.06	66.10	29573
2025-07-10	66.05	66.93	66.05	66.06	17604
2025-07-11	66.00	66.79	66.00	66.41	21431
2025-07-14	66.59	67.30	66.17	66.35	34013
2025-07-15	66.50	66.71	65.59	65.71	22037
2025-07-16	65.60	66.39	65.50	65.50	27760
2025-07-17	65.35	66.00	65.35	65.81	20568
2025-07-18	65.85	66.41	65.85	66.15	16238
2025-07-21	66.07	66.12	65.51	65.51	32019
2025-07-22	65.40	65.76	65.40	65.49	24119
2025-07-23	65.55	66.20	65.30	66.17	21369
2025-07-24	66.07	66.35	65.41	66.35	20190
2025-07-25	65.79	66.24	65.78	66.06	34224
2025-07-28	66.08	66.53	65.84	66.40	22139
2025-07-29	66.64	66.91	66.18	66.86	29479
2025-07-30	66.63	66.83	66.01	66.57	17362
2025-07-31	66.26	66.75	66.05	66.29	22414
2025-08-01	66.26	66.26	65.65	65.99	25515
2025-08-04	66.00	66.19	65.50	66.10	32057
2025-08-05	66.08	68.19	65.15	68.05	57295
2025-08-06	68.15	70.89	68.15	70.57	63032
2025-08-07	70.54	71.40	69.71	69.94	50623
2025-08-08	69.94	70.90	68.41	70.46	35325
2025-08-11	70.50	71.00	69.03	70.09	33514
2025-08-12	70.05	71.00	69.91	70.65	32917
2025-08-13	70.90	72.40	70.49	71.67	60436
2025-08-14	71.37	73.00	71.21	70.85	39797
2025-08-15	70.67	72.77	70.67	70.97	57214
2025-08-18	71.00	71.01	69.66	69.81	67817
2025-08-19	69.26	70.65	69.26	70.35	32850
2025-08-20	70.20	72.20	70.12	71.39	58016
2025-08-21	71.64	72.25	70.46	71.28	66928
2025-08-22	71.60	72.76	71.00	72.66	40719
2025-08-25	72.66	72.95	71.91	72.02	40294
2025-08-26	71.81	72.24	71.30	71.72	35947
2025-08-27	71.45	72.72	71.45	72.31	31805
2025-08-28	72.71	73.87	72.25	73.87	32317
2025-08-29	73.64	74.57	73.50	74.30	40057
2025-09-02	73.99	74.74	73.90	74.38	40460
2025-09-03	73.98	75.46	73.90	75.06	57048
2025-09-04	75.47	76.52	75.22	76.29	48095
2025-09-05	76.49	76.49	73.56	74.39	105699
2025-09-08	74.66	74.66	73.62	74.00	43715
2025-09-09	74.41	76.51	74.41	76.04	36890
2025-09-10	76.33	77.49	76.24	77.49	27981
2025-09-11	77.49	77.49	76.55	76.55	44765
2025-09-12	76.58	77.35	76.30	76.14	34724
2025-09-15	76.18	77.25	76.18	76.80	66633
2025-09-16	76.70	77.18	76.00	76.58	46158
2025-09-17	76.83	77.25	76.58	77.03	47114
2025-09-18	77.00	77.50	76.51	77.10	31231
2025-09-19	76.70	77.24	76.50	76.73	42695
2025-09-22	76.40	78.00	76.30	77.88	53070
2025-09-23	77.76	80.64	77.76	80.43	45465
2025-09-24	80.30	81.00	80.17	80.73	44050
2025-09-25	80.89	81.73	80.09	81.67	38493
2025-09-26	81.60	84.39	80.77	82.12	72478
2025-09-29	82.20	82.61	78.86	79.02	69391
2025-09-30	78.73	80.29	78.50	79.46	54843
2025-10-01	79.25	79.71	79.00	79.48	40830
2025-10-02	79.72	79.72	77.65	78.02	46255
2025-10-03	77.61	77.61	74.48	75.33	103945
2025-10-06	74.95	75.59	74.12	74.25	49788
2025-10-07	74.42	74.42	71.56	72.15	75108
2025-10-08	71.81	72.57	70.31	70.60	70595
2025-10-09	70.50	71.34	70.03	70.14	52396
2025-10-10	70.00	71.02	67.63	67.87	86444
2025-10-13	67.87	69.86	67.87	69.32	45941
2025-10-14	69.12	69.65	68.00	67.74	49869
2025-10-15	68.28	69.38	67.46	67.93	42239
2025-10-16	67.76	69.04	67.00	67.17	42196
2025-10-17	67.02	67.57	66.80	66.97	34118
2025-10-20	66.97	68.49	66.97	68.15	26629
2025-10-21	68.31	69.04	67.56	68.87	52985
2025-10-22	69.42	69.99	68.51	68.85	56380
2025-10-23	69.67	70.06	68.94	70.06	33782
2025-10-24	70.37	70.81	69.47	69.52	31285

Explore More About SBR

Coins representing dividend payouts and trends

SBR Dividend History

Discover Sabine Royalty Trust'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

SBR Stock Split History

Discover Sabine Royalty Trust'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

SBR Historical Prices

Explore Sabine Royalty Trust's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics