ALNT Historical Prices

Summary

Key Stock Metrics

19.25

(April 4, 2025)

52-Week Low

70.00

(February 9, 2026)

52-Week High

70.00

(February 9, 2026)

All-Time High

67.09

(February 18, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-07-07	3.33	3.33	3.33	3.33	11850
1992-07-08	3.33	3.58	3.33	3.46	7650
1992-07-09	3.25	3.42	3.25	3.42	5250
1992-07-10	3.58	3.58	3.58	3.58	600
1992-07-15	3.25	3.25	3.25	3.25	900
1992-07-16	3.25	3.33	3.25	3.33	1800
1992-07-17	3.33	3.50	3.25	3.25	6900
1992-07-20	3.33	3.33	3.25	3.25	7950
1992-07-21	3.25	3.46	3.17	3.46	7650
1992-07-22	3.33	3.50	3.17	3.17	27000
1992-07-23	3.08	3.17	3.08	3.17	600
1992-07-27	3.17	3.17	3.17	3.17	1500
1992-07-28	3.17	3.50	3.17	3.33	18300
1992-07-30	3.17	3.33	3.08	3.08	8250
1992-08-03	3.08	3.08	3.08	3.08	300
1992-08-04	3.08	3.08	2.83	2.83	38400
1992-08-05	2.92	2.92	2.75	2.75	22650
1992-08-06	2.75	2.83	2.58	2.58	39600
1992-08-07	2.58	2.63	2.58	2.63	6000
1992-08-10	2.58	2.58	2.58	2.58	1200
1992-08-12	2.67	2.67	2.67	2.67	1050
1992-08-13	2.67	2.75	2.67	2.71	4350
1992-08-17	2.67	2.67	2.00	2.00	25800
1992-08-18	2.08	2.17	2.08	2.17	7200
1992-08-20	2.17	2.17	2.17	2.17	2850
1992-08-21	2.33	2.42	2.25	2.42	17700
1992-08-24	2.42	2.42	2.33	2.33	7050
1992-08-26	2.42	2.42	2.25	2.25	6000
1992-08-27	2.25	2.25	2.25	2.25	450
1992-09-01	2.50	2.58	2.33	2.58	6450
1992-09-02	2.58	2.58	2.50	2.58	6000
1992-09-03	2.42	2.71	2.42	2.67	14250
1992-09-04	2.58	2.58	2.58	2.58	750
1992-09-08	2.58	2.58	2.58	2.58	4950
1992-09-09	2.33	2.46	2.33	2.33	24300
1992-09-10	2.25	2.38	2.25	2.38	7500
1992-09-14	2.17	2.17	2.17	2.17	1500
1992-09-15	2.42	2.42	2.42	2.42	1500
1992-09-18	2.25	2.25	2.25	2.25	1200
1992-09-23	2.29	2.29	2.08	2.25	6150
1992-09-24	2.33	2.33	2.08	2.08	3000
1992-09-25	2.08	2.33	2.08	2.17	3450
1992-09-28	2.08	2.17	2.00	2.00	42750
1992-09-29	2.00	2.33	2.00	2.00	4200
1992-10-02	2.00	2.00	2.00	2.00	750
1992-10-05	2.00	2.00	2.00	2.00	4500
1992-10-06	2.08	2.08	2.08	2.08	3000
1992-10-07	1.92	1.92	1.92	1.92	3000
1992-10-09	1.92	2.00	1.92	2.00	7950
1992-10-12	1.92	1.92	1.92	1.92	300
1992-10-13	2.00	2.08	1.83	2.08	7500
1992-10-14	2.08	2.08	2.08	2.08	450
1992-10-15	2.00	2.00	2.00	2.00	3000
1992-10-19	1.83	1.83	1.83	1.83	450
1992-10-20	2.00	2.00	2.00	2.00	900
1992-10-22	1.92	2.25	1.92	2.08	21000
1992-10-23	2.33	2.33	2.33	2.33	900
1992-10-26	2.00	2.00	1.67	1.71	40500
1992-10-27	1.67	2.00	1.67	2.00	58950
1992-10-29	2.00	2.00	1.75	1.75	8700
1992-10-30	1.83	1.83	1.83	1.83	5250
1992-11-03	1.67	1.83	1.67	1.67	24750
1992-11-05	1.67	1.67	1.67	1.67	2100
1992-11-09	1.67	1.75	1.67	1.75	4950
1992-11-10	1.75	1.75	1.75	1.75	1500
1992-11-11	1.83	1.83	1.83	1.83	750
1992-11-12	1.75	1.75	1.75	1.75	600
1992-11-16	1.75	1.75	1.75	1.75	1500
1992-11-17	1.67	1.83	1.67	1.83	3150
1992-11-18	1.67	1.67	1.67	1.67	150
1992-11-19	1.67	1.92	1.67	1.92	900
1992-11-20	1.67	1.67	1.67	1.67	750
1992-11-23	1.92	1.92	1.67	1.67	2550
1992-11-25	1.75	1.75	1.75	1.75	6300
1992-11-30	1.75	1.75	1.75	1.75	150
1992-12-03	1.75	1.75	1.75	1.75	300
1992-12-04	1.75	1.75	1.75	1.75	3900
1992-12-07	1.75	1.75	1.75	1.75	1500
1992-12-08	1.67	1.67	1.67	1.67	4500
1992-12-09	1.33	1.42	1.33	1.42	3600
1992-12-10	1.42	1.42	1.42	1.42	6600
1992-12-11	1.42	1.50	1.42	1.50	4500
1992-12-14	1.75	1.75	1.50	1.50	9600
1992-12-15	1.50	1.50	1.50	1.50	3600
1992-12-16	1.50	1.50	1.50	1.50	3600
1992-12-17	1.50	1.54	1.50	1.50	8250
1992-12-18	1.50	1.83	1.50	1.50	3450
1992-12-21	1.50	1.67	1.33	1.33	7050
1992-12-22	1.33	1.33	1.33	1.33	1500
1992-12-23	1.33	1.33	1.33	1.33	750
1992-12-24	1.67	1.67	1.42	1.42	7950
1992-12-28	1.42	1.67	1.42	1.67	3300
1992-12-30	1.42	1.42	1.42	1.42	450
1992-12-31	1.42	1.54	1.42	1.50	15450
1993-01-05	1.42	1.50	1.42	1.50	15600
1993-01-06	1.67	1.67	1.67	1.67	750
1993-01-08	1.33	1.33	1.08	1.17	30000
1993-01-11	1.17	1.33	1.13	1.13	3750
1993-01-13	1.25	1.58	1.25	1.58	11250
1993-01-14	1.58	1.58	1.42	1.58	4950
1993-01-15	1.42	1.50	1.42	1.50	7500
1993-01-22	1.42	1.42	1.42	1.42	1500
1993-01-27	1.42	1.42	1.42	1.42	300
1993-01-28	1.42	1.58	1.42	1.50	12150
1993-01-29	1.42	1.67	1.42	1.67	18600
1993-02-01	1.42	2.42	1.42	2.42	57750
1993-02-02	3.00	3.25	2.58	2.92	174450
1993-02-03	3.25	3.33	2.33	2.50	111450
1993-02-04	2.83	2.83	2.25	2.67	64350
1993-02-05	2.42	2.75	2.33	2.67	23250
1993-02-08	2.67	2.67	2.33	2.50	17100
1993-02-09	2.25	2.42	2.25	2.33	8850
1993-02-10	2.25	2.33	2.17	2.17	3750
1993-02-11	2.08	2.08	2.08	2.08	600
1993-02-12	2.08	2.08	2.00	2.08	11250
1993-02-16	2.00	2.00	1.83	2.00	9000
1993-02-18	2.25	2.25	1.92	1.92	4200
1993-02-19	2.25	2.25	2.25	2.25	3000
1993-02-22	2.08	2.08	2.08	2.08	3300
1993-02-24	2.00	2.42	2.00	2.42	1950
1993-02-25	2.17	2.42	2.17	2.25	20700
1993-02-26	2.25	2.25	2.25	2.25	750
1993-03-01	2.25	2.25	2.00	2.00	7350
1993-03-02	2.25	2.25	2.25	2.25	300
1993-03-03	2.00	2.00	2.00	2.00	750
1993-03-04	2.25	2.25	2.00	2.00	1800
1993-03-10	1.92	2.00	1.75	1.75	29700
1993-03-11	2.00	2.00	2.00	2.00	23250
1993-03-12	1.83	1.83	1.83	1.83	450
1993-03-15	2.08	2.08	2.08	2.08	750
1993-03-18	1.83	1.83	1.83	1.83	1650
1993-03-19	2.08	2.08	2.08	2.08	2250
1993-03-22	1.92	2.00	1.92	2.00	4350
1993-03-23	1.92	2.00	1.92	1.92	7800
1993-03-24	1.92	1.92	1.92	1.92	150
1993-03-25	1.92	2.00	1.92	2.00	4800
1993-03-26	1.92	1.92	1.92	1.92	450
1993-03-29	1.92	2.00	1.92	2.00	7500
1993-03-31	2.25	2.25	1.92	2.00	18750
1993-04-01	2.25	2.33	2.17	2.25	12750
1993-04-02	2.17	2.17	2.17	2.17	2400
1993-04-05	2.17	2.17	2.17	2.17	150
1993-04-06	2.17	2.17	2.17	2.17	750
1993-04-07	2.17	2.17	2.17	2.17	1500
1993-04-12	2.17	2.17	2.17	2.17	1050
1993-04-13	2.42	2.42	2.17	2.33	11400
1993-04-14	2.50	2.50	2.25	2.25	25350
1993-04-15	2.17	2.17	2.17	2.17	7500
1993-04-16	2.08	2.08	2.08	2.08	450
1993-04-19	2.25	2.33	2.25	2.25	12900
1993-04-20	2.25	2.38	2.25	2.38	6750
1993-04-21	2.25	2.25	2.25	2.25	150
1993-04-22	2.25	2.25	2.25	2.25	6000
1993-04-23	2.25	2.25	2.25	2.25	3900
1993-04-26	2.25	2.42	1.75	1.75	34500
1993-04-27	1.67	1.83	1.67	1.67	3000
1993-04-28	1.83	1.83	1.83	1.83	1500
1993-05-03	1.83	1.83	1.67	1.83	9750
1993-05-04	1.83	2.00	1.67	2.00	15450
1993-05-10	1.83	1.83	1.83	1.83	3750
1993-05-11	1.83	1.92	1.83	1.92	4650
1993-05-12	2.00	2.00	1.92	1.92	21600
1993-05-13	1.83	1.83	1.83	1.83	1500
1993-05-14	1.83	2.00	1.83	2.00	2550
1993-05-17	1.83	1.83	1.83	1.83	3000
1993-05-18	1.83	1.83	1.83	1.83	1500
1993-05-19	1.83	1.83	1.83	1.83	600
1993-05-20	1.83	1.83	1.83	1.83	6900
1993-05-24	1.83	1.83	1.83	1.83	1500
1993-05-25	1.88	1.88	1.88	1.88	1500
1993-06-01	1.75	1.75	1.75	1.75	450
1993-06-03	1.75	1.75	1.75	1.75	1500
1993-06-04	1.75	1.75	1.75	1.75	3000
1993-06-07	1.75	1.92	1.75	1.92	900
1993-06-08	1.67	1.67	1.67	1.67	150
1993-06-09	1.67	1.67	1.67	1.67	1500
1993-06-10	1.58	1.67	1.17	1.17	18000
1993-06-11	1.25	1.25	1.25	1.25	3450
1993-06-14	1.50	1.58	1.50	1.58	13050
1993-06-15	1.75	1.75	1.58	1.75	10500
1993-06-16	1.50	1.67	1.50	1.67	1500
1993-06-17	1.67	1.67	1.67	1.67	1050
1993-06-18	1.83	1.83	1.83	1.83	750
1993-06-22	1.50	1.50	1.50	1.50	2100
1993-06-24	1.25	1.42	1.25	1.42	6300
1993-06-25	1.42	1.42	1.42	1.42	2250
1993-06-28	1.33	1.88	1.33	1.88	43050
1993-06-29	1.67	1.83	1.67	1.83	2850
1993-06-30	2.00	2.00	1.67	1.67	1050
1993-07-01	1.83	1.83	1.83	1.83	750
1993-07-02	1.67	1.67	1.67	1.67	600
1993-07-06	1.67	1.67	1.67	1.67	3300
1993-07-07	1.83	1.83	1.75	1.75	3600
1993-07-08	1.67	1.67	1.67	1.67	750
1993-07-09	1.67	2.00	1.67	2.00	13350
1993-07-12	2.00	2.08	1.83	2.08	24600
1993-07-13	2.17	2.17	1.92	2.00	14400
1993-07-14	1.75	1.75	1.75	1.75	450
1993-07-15	2.00	2.00	2.00	2.00	450
1993-07-19	2.00	2.00	1.75	1.75	450
1993-07-20	1.75	1.83	1.75	1.83	5400
1993-07-21	1.83	1.92	1.83	1.92	6000
1993-07-23	1.83	1.83	1.83	1.83	1500
1993-07-26	1.83	1.83	1.83	1.83	1950
1993-07-29	1.75	1.75	1.58	1.75	5550
1993-07-30	1.58	1.58	1.58	1.58	600
1993-08-02	1.58	1.58	1.58	1.58	450
1993-08-03	1.83	1.83	1.67	1.79	5700
1993-08-04	1.92	1.92	1.67	1.79	8100
1993-08-05	1.83	1.92	1.83	1.83	6000
1993-08-06	1.67	1.67	1.67	1.67	2550
1993-08-09	1.58	1.58	1.58	1.58	1650
1993-08-10	1.58	1.58	1.58	1.58	600
1993-08-11	1.58	1.92	1.58	1.92	7650
1993-08-13	2.00	2.00	1.83	1.83	3300
1993-08-16	1.67	1.67	1.67	1.67	4500
1993-08-17	2.00	2.00	1.67	1.67	1950
1993-08-18	1.83	1.92	1.83	1.92	6150
1993-08-19	2.00	2.08	2.00	2.08	22050
1993-08-20	2.08	2.08	2.00	2.00	15750
1993-08-23	1.92	1.92	1.92	1.92	150
1993-08-24	2.08	2.17	2.00	2.17	56850
1993-08-25	2.33	2.33	2.17	2.17	7200
1993-08-26	2.25	2.25	2.00	2.17	10950
1993-08-27	2.00	2.33	2.00	2.33	1950
1993-08-30	2.00	2.00	2.00	2.00	2250
1993-08-31	2.00	2.00	2.00	2.00	1500
1993-09-01	2.08	2.08	2.00	2.00	3000
1993-09-02	2.08	2.08	2.08	2.08	3300
1993-09-03	2.00	2.17	2.00	2.17	11100
1993-09-07	1.83	2.08	1.83	1.92	19500
1993-09-08	2.17	2.17	1.83	2.17	16200
1993-09-09	1.83	1.83	1.83	1.83	300
1993-09-13	1.92	2.00	1.92	2.00	6150
1993-09-14	2.00	2.00	2.00	2.00	5100
1993-09-15	1.92	1.92	1.92	1.92	1950
1993-09-16	2.00	2.00	2.00	2.00	5100
1993-09-17	2.00	2.25	2.00	2.25	25500
1993-09-20	2.17	2.17	2.08	2.17	58350
1993-09-21	2.17	2.17	2.17	2.17	10500
1993-09-23	2.17	2.17	2.17	2.17	2550
1993-09-24	2.17	2.17	2.17	2.17	2100
1993-09-28	2.33	2.33	2.17	2.25	72450
1993-09-29	2.42	2.42	2.33	2.42	26250
1993-09-30	2.25	2.42	2.25	2.33	19500
1993-10-01	2.17	2.17	2.17	2.17	1500
1993-10-04	2.08	2.08	2.08	2.08	1050
1993-10-05	2.00	2.00	2.00	2.00	150
1993-10-07	2.33	2.33	2.33	2.33	1200
1993-10-08	2.00	2.00	2.00	2.00	6000
1993-10-11	2.33	2.33	2.00	2.17	3900
1993-10-12	2.17	2.17	2.17	2.17	600
1993-10-13	2.33	2.33	2.25	2.25	23550
1993-10-14	2.00	2.00	2.00	2.00	3150
1993-10-15	2.00	2.00	2.00	2.00	750
1993-10-20	2.33	2.33	2.00	2.00	1650
1993-10-22	1.92	1.92	1.92	1.92	150
1993-10-25	2.25	2.25	2.25	2.25	300
1993-10-26	1.92	2.08	1.83	2.08	46800
1993-10-27	1.92	1.92	1.83	1.83	20250
1993-10-28	1.92	2.00	1.83	1.83	19350
1993-11-01	1.83	1.83	1.83	1.83	4050
1993-11-02	1.83	2.08	1.83	1.83	12000
1993-11-03	1.83	2.00	1.75	1.83	42750
1993-11-04	2.00	2.00	2.00	2.00	750
1993-11-08	2.00	2.00	1.92	1.92	4050
1993-11-10	1.75	1.75	1.75	1.75	150
1993-11-11	1.75	1.75	1.75	1.75	750
1993-11-12	1.75	2.00	1.75	2.00	1800
1993-11-16	1.75	1.83	1.75	1.83	1800
1993-11-17	1.83	1.83	1.83	1.83	1500
1993-11-18	2.00	2.00	2.00	2.00	150
1993-11-19	1.75	1.75	1.75	1.75	300
1993-11-22	1.75	1.92	1.75	1.75	15300
1993-11-23	1.75	1.75	1.75	1.75	750
1993-11-24	1.75	1.83	1.75	1.75	10650
1993-11-29	2.00	2.00	2.00	2.00	1500
1993-12-01	1.75	1.75	1.75	1.75	750
1993-12-02	1.75	1.79	1.75	1.79	18000
1993-12-03	1.75	1.75	1.75	1.75	1950
1993-12-06	1.75	1.79	1.75	1.79	5250
1993-12-07	1.75	1.75	1.75	1.75	1500
1993-12-08	2.00	2.00	1.75	1.83	6150
1993-12-09	1.83	1.92	1.83	1.92	12750
1993-12-13	1.83	1.83	1.83	1.83	1050
1993-12-14	2.00	2.00	1.83	1.83	4500
1993-12-15	1.83	1.92	1.83	1.83	29250
1993-12-16	2.00	2.25	1.83	2.00	23550
1993-12-17	2.00	2.00	1.92	2.00	11850
1993-12-20	1.92	2.00	1.92	2.00	900
1993-12-21	2.08	2.08	2.08	2.08	12750
1993-12-28	2.00	2.00	2.00	2.00	2850
1993-12-29	2.00	2.00	1.92	1.92	20700
1993-12-30	1.92	1.96	1.92	1.96	12600
1993-12-31	2.00	2.00	1.92	1.92	4800
1994-01-03	1.92	1.92	1.92	1.92	750
1994-01-04	1.92	2.08	1.92	2.08	13950
1994-01-05	2.00	2.25	2.00	2.17	19500
1994-01-06	2.25	2.25	2.25	2.25	300
1994-01-11	2.00	2.00	2.00	2.00	150
1994-01-13	2.00	2.00	2.00	2.00	6300
1994-01-17	1.92	2.17	1.92	2.17	1200
1994-01-18	1.92	1.92	1.92	1.92	150
1994-01-19	2.17	2.17	2.04	2.04	3000
1994-01-24	2.17	2.17	2.17	2.17	450
1994-01-26	1.92	1.92	1.92	1.92	300
1994-01-31	2.00	2.08	2.00	2.00	19650
1994-02-01	2.17	2.17	2.00	2.17	20550
1994-02-02	2.17	2.17	2.04	2.08	5250
1994-02-04	2.00	2.04	2.00	2.00	8100
1994-02-08	2.17	2.17	1.92	2.00	7800
1994-02-11	1.92	1.92	1.92	1.92	150
1994-02-14	2.17	2.17	1.92	2.17	5700
1994-02-15	1.92	1.92	1.92	1.92	1500
1994-02-17	2.00	2.17	2.00	2.17	10500
1994-02-23	2.00	2.00	2.00	2.00	6300
1994-02-24	2.00	2.08	1.96	2.00	30000
1994-02-28	2.08	2.08	2.00	2.00	15000
1994-03-02	2.00	2.17	2.00	2.17	1650
1994-03-03	2.17	2.33	2.08	2.08	21450
1994-03-04	2.33	2.33	2.33	2.33	750
1994-03-07	2.17	2.25	2.17	2.17	11850
1994-03-08	2.21	2.33	2.21	2.21	19050
1994-03-09	2.25	2.25	2.17	2.21	24900
1994-03-10	2.21	2.25	2.17	2.17	12600
1994-03-11	2.21	2.33	2.17	2.17	13500
1994-03-14	2.17	2.33	2.17	2.17	8700
1994-03-16	2.08	2.08	2.08	2.08	1650
1994-03-17	2.08	2.25	2.08	2.08	17250
1994-03-18	2.17	2.25	2.17	2.25	9450
1994-03-21	2.17	2.25	2.08	2.17	31200
1994-03-22	2.25	2.25	2.17	2.25	22650
1994-03-23	2.25	2.33	2.25	2.33	5850
1994-03-24	2.33	2.33	2.17	2.25	24450
1994-03-25	2.25	2.25	2.17	2.25	33300
1994-03-28	2.25	2.33	2.25	2.33	2100
1994-03-29	2.25	2.25	2.25	2.25	3000
1994-03-30	2.33	2.33	2.17	2.17	16650
1994-03-31	2.17	2.17	2.17	2.17	900
1994-04-04	2.17	2.17	2.17	2.17	2250
1994-04-05	2.17	2.25	2.17	2.17	23400
1994-04-06	2.17	2.17	2.08	2.13	44400
1994-04-07	2.17	2.17	2.17	2.17	750
1994-04-08	2.08	2.17	2.08	2.08	3450
1994-04-11	2.08	2.08	2.08	2.08	1650
1994-04-12	2.08	2.17	2.08	2.08	9900
1994-04-13	2.17	2.17	2.17	2.17	750
1994-04-14	2.04	2.17	2.04	2.04	2400
1994-04-15	2.04	2.17	2.04	2.04	3450
1994-04-18	2.17	2.17	2.17	2.17	150
1994-04-20	2.17	2.17	2.17	2.17	900
1994-04-22	2.08	2.08	2.08	2.08	6750
1994-04-25	2.08	2.17	2.08	2.17	3300
1994-04-29	2.08	2.08	2.08	2.08	2550
1994-05-03	2.00	2.08	2.00	2.00	7350
1994-05-04	2.00	2.00	2.00	2.00	300
1994-05-05	2.08	2.08	1.75	1.75	87900
1994-05-06	1.75	1.75	1.67	1.67	13800
1994-05-09	1.75	1.75	1.75	1.75	12600
1994-05-10	1.67	1.67	1.58	1.58	18150
1994-05-11	1.67	1.67	1.58	1.58	16800
1994-05-13	1.67	1.67	1.67	1.67	9000
1994-05-16	1.67	1.75	1.67	1.67	9600
1994-05-17	1.58	1.58	1.58	1.58	2550
1994-05-19	1.75	1.75	1.75	1.75	600
1994-05-20	1.67	1.75	1.67	1.75	25800
1994-05-23	1.58	1.58	1.58	1.58	1800
1994-05-24	1.75	1.75	1.75	1.75	1650
1994-05-25	1.67	1.67	1.67	1.67	900
1994-05-26	1.75	1.75	1.71	1.75	7350
1994-05-27	1.67	1.67	1.67	1.67	4500
1994-05-31	1.75	1.75	1.67	1.67	4050
1994-06-02	1.75	1.75	1.67	1.67	15300
1994-06-03	1.75	1.83	1.67	1.83	13650
1994-06-06	1.83	1.83	1.83	1.83	450
1994-06-07	1.83	2.00	1.75	1.83	21600
1994-06-08	1.92	1.92	1.88	1.88	6300
1994-06-09	2.00	2.00	2.00	2.00	150
1994-06-13	2.08	2.08	1.92	2.00	4800
1994-06-14	2.08	2.08	1.92	1.96	6750
1994-06-15	2.08	2.08	2.08	2.08	450
1994-06-16	2.08	2.08	2.08	2.08	900
1994-06-17	2.08	2.08	2.08	2.08	1500
1994-06-20	2.08	2.42	2.08	2.42	52050
1994-06-21	2.50	2.58	2.33	2.58	93600
1994-06-22	2.67	2.67	2.25	2.42	125100
1994-06-23	2.42	2.50	2.00	2.25	79500
1994-06-24	2.33	2.50	2.25	2.50	59250
1994-06-27	2.50	2.67	2.50	2.67	82500
1994-06-28	2.67	2.67	2.33	2.58	53250
1994-06-29	2.58	2.58	2.33	2.50	45450
1994-06-30	2.50	2.67	2.50	2.67	29850
1994-07-01	2.67	2.75	2.58	2.75	17550
1994-07-05	2.75	2.75	2.50	2.67	71700
1994-07-06	2.67	2.67	2.50	2.67	10650
1994-07-07	2.67	2.67	2.33	2.50	55200
1994-07-08	2.42	2.50	2.33	2.50	27900
1994-07-11	2.33	2.58	2.33	2.58	8400
1994-07-12	2.58	2.58	2.33	2.58	26400
1994-07-13	2.50	2.50	2.42	2.50	11100
1994-07-14	2.58	2.58	2.42	2.42	28050
1994-07-15	2.58	2.58	2.50	2.58	12300
1994-07-18	2.58	2.58	2.42	2.42	4350
1994-07-19	2.67	2.67	2.58	2.58	10800
1994-07-20	2.58	2.58	2.50	2.58	11700
1994-07-21	2.58	2.58	2.54	2.58	6300
1994-07-22	2.42	2.50	2.42	2.50	16500
1994-07-25	2.50	2.50	2.42	2.46	2400
1994-07-26	2.50	2.50	2.42	2.42	6900
1994-07-27	2.42	2.58	2.42	2.50	2250
1994-07-28	2.58	2.58	2.58	2.58	3000
1994-07-29	2.58	2.58	2.50	2.50	2850
1994-08-01	2.42	2.58	2.42	2.42	5250
1994-08-02	2.58	2.58	2.42	2.54	9750
1994-08-03	2.50	2.58	2.50	2.54	9600
1994-08-04	2.58	2.58	2.42	2.50	11700
1994-08-05	2.42	2.42	2.42	2.42	300
1994-08-08	2.58	2.58	2.42	2.42	2250
1994-08-09	2.54	2.54	2.54	2.54	1200
1994-08-10	2.42	2.42	2.42	2.42	2250
1994-08-11	2.58	2.58	2.42	2.58	9000
1994-08-12	2.50	2.58	2.42	2.50	10200
1994-08-15	2.58	2.58	2.42	2.50	30900
1994-08-16	2.50	2.50	2.42	2.46	5100
1994-08-17	2.33	2.50	2.33	2.42	6300
1994-08-18	2.50	2.50	2.42	2.44	6300
1994-08-19	2.50	2.50	2.42	2.42	15000
1994-08-22	2.50	2.50	2.25	2.33	59400
1994-08-23	2.42	2.42	2.25	2.25	15300
1994-08-24	2.42	2.42	2.25	2.33	36300
1994-08-25	2.42	2.42	2.42	2.42	1650
1994-08-26	2.25	2.42	2.25	2.33	5100
1994-08-29	2.42	2.42	2.25	2.33	26700
1994-08-30	2.42	2.42	2.25	2.25	5700
1994-08-31	2.42	2.42	2.33	2.42	10650
1994-09-01	2.25	2.42	2.25	2.42	5400
1994-09-02	2.25	2.38	2.25	2.29	39600
1994-09-06	2.33	2.33	2.33	2.33	4500
1994-09-07	2.33	2.33	2.17	2.17	13950
1994-09-08	2.25	2.25	2.08	2.08	1500
1994-09-09	2.08	2.08	2.08	2.08	2400
1994-09-12	2.08	2.17	2.08	2.08	5850
1994-09-13	2.25	2.25	2.25	2.25	2100
1994-09-14	2.25	2.25	2.25	2.25	3450
1994-09-15	2.25	2.33	2.08	2.33	2550
1994-09-16	2.08	2.08	2.08	2.08	600
1994-09-19	2.08	2.33	2.08	2.25	7500
1994-09-20	2.08	2.33	2.08	2.25	9450
1994-09-21	2.17	2.17	2.17	2.17	19950
1994-09-22	2.42	2.42	2.25	2.42	38100
1994-09-23	2.42	2.42	2.17	2.17	4050
1994-09-26	2.08	2.17	2.08	2.17	2850
1994-09-27	2.25	2.42	2.25	2.33	74850
1994-09-28	2.42	2.50	2.33	2.46	129300
1994-09-29	2.58	2.58	2.50	2.50	25050
1994-09-30	2.33	2.50	2.33	2.50	4500
1994-10-03	2.58	2.58	2.33	2.33	2100
1994-10-04	2.42	2.50	2.33	2.35	21450
1994-10-05	2.50	2.50	2.33	2.33	6450
1994-10-06	2.50	2.50	2.42	2.50	15150
1994-10-07	2.33	2.42	2.29	2.29	7950
1994-10-10	2.50	2.50	2.50	2.50	1950
1994-10-11	2.33	2.42	2.33	2.33	16650
1994-10-12	2.42	2.42	2.25	2.25	1050
1994-10-14	2.42	2.42	2.33	2.33	7350
1994-10-17	2.33	2.42	2.33	2.38	2100
1994-10-18	2.33	2.33	2.25	2.25	2550
1994-10-19	2.25	2.25	2.25	2.25	1350
1994-10-20	2.25	2.42	2.25	2.42	4500
1994-10-21	2.42	2.42	2.38	2.38	2850
1994-10-24	2.25	2.42	2.25	2.33	10650
1994-10-25	2.25	2.42	2.25	2.25	8100
1994-10-26	2.25	2.33	2.25	2.33	6300
1994-10-27	2.25	2.42	2.25	2.33	17400
1994-10-28	2.33	2.42	2.29	2.42	3150
1994-10-31	2.42	2.42	2.33	2.33	3750
1994-11-01	2.42	2.42	2.42	2.42	900
1994-11-02	2.42	2.42	2.25	2.25	4950
1994-11-03	2.25	2.25	2.25	2.25	1350
1994-11-04	2.25	2.33	2.25	2.33	3600
1994-11-07	2.42	2.42	2.25	2.25	6000
1994-11-08	2.42	2.42	2.17	2.17	1950
1994-11-09	2.17	2.17	2.17	2.17	3900
1994-11-10	2.33	2.33	2.29	2.33	7650
1994-11-11	2.17	2.42	2.17	2.29	4800
1994-11-14	2.17	2.33	2.17	2.29	5850
1994-11-15	2.17	2.17	2.17	2.17	1800
1994-11-16	2.17	2.17	2.17	2.17	7500
1994-11-21	2.17	2.25	2.17	2.17	17850
1994-11-22	2.00	2.00	2.00	2.00	1950
1994-11-23	2.00	2.08	2.00	2.08	1650
1994-11-28	2.25	2.25	2.00	2.00	6750
1994-11-29	2.00	2.25	2.00	2.00	7050
1994-11-30	2.00	2.00	2.00	2.00	450
1994-12-01	2.00	2.25	2.00	2.25	1650
1994-12-05	2.00	2.00	2.00	2.00	150
1994-12-06	2.00	2.08	2.00	2.08	13200
1994-12-08	2.17	2.17	2.17	2.17	300
1994-12-09	2.17	2.17	2.00	2.00	8700
1994-12-12	2.00	2.17	2.00	2.00	3450
1994-12-13	2.17	2.17	2.00	2.00	12300
1994-12-14	2.00	2.17	2.00	2.17	8700
1994-12-20	2.00	2.00	2.00	2.00	1350
1994-12-22	2.00	2.08	2.00	2.08	8100
1994-12-23	2.08	2.08	1.83	2.00	53700
1994-12-28	2.00	2.00	2.00	2.00	750
1994-12-29	2.00	2.00	1.83	1.83	2250
1994-12-30	1.83	2.00	1.83	2.00	4500
1995-01-03	2.00	2.00	1.83	1.92	7350
1995-01-04	2.00	2.00	2.00	2.00	7500
1995-01-05	2.08	2.08	1.83	1.83	21900
1995-01-06	1.96	1.96	1.96	1.96	2550
1995-01-09	2.00	2.00	2.00	2.00	600
1995-01-12	2.08	2.08	2.08	2.08	1950
1995-01-13	2.08	2.08	2.08	2.08	1500
1995-01-16	1.83	2.00	1.83	1.92	17400
1995-01-17	1.83	2.00	1.83	1.83	12600
1995-01-19	2.00	2.00	1.83	2.00	1200
1995-01-23	2.00	2.00	1.83	1.88	18900
1995-01-24	1.75	1.92	1.75	1.92	1950
1995-01-25	1.92	1.92	1.92	1.92	3150
1995-01-26	1.75	1.92	1.75	1.92	300
1995-01-30	1.92	2.00	1.92	1.92	15600
1995-01-31	1.75	1.83	1.75	1.75	16050
1995-02-01	1.92	1.92	1.83	1.83	2550
1995-02-06	1.83	1.83	1.67	1.67	22650
1995-02-07	1.67	1.83	1.67	1.83	1050
1995-02-08	1.67	1.83	1.67	1.83	900
1995-02-09	1.83	1.83	1.83	1.83	7500
1995-02-10	1.67	1.83	1.67	1.83	900
1995-02-13	1.67	1.83	1.67	1.83	3300
1995-02-14	1.83	1.83	1.83	1.83	2850
1995-02-15	1.92	1.92	1.92	1.92	6000
1995-02-16	1.92	1.92	1.67	1.75	3000
1995-02-21	1.92	1.92	1.92	1.92	3000
1995-02-22	1.67	1.67	1.67	1.67	600
1995-02-23	1.67	1.92	1.67	1.92	13200
1995-02-24	1.83	1.83	1.67	1.75	17400
1995-02-27	1.75	1.83	1.75	1.83	10950
1995-02-28	1.83	1.83	1.75	1.75	4200
1995-03-01	1.75	1.83	1.75	1.83	3750
1995-03-02	1.83	1.83	1.67	1.67	8250
1995-03-06	1.67	1.75	1.67	1.67	19650
1995-03-08	1.58	1.67	1.58	1.67	26850
1995-03-09	1.75	1.75	1.58	1.75	5400
1995-03-10	1.58	1.58	1.58	1.58	5700
1995-03-13	1.67	1.67	1.58	1.67	38700
1995-03-14	1.58	1.75	1.54	1.54	11250
1995-03-16	1.67	1.67	1.50	1.50	30750
1995-03-17	1.50	1.67	1.50	1.67	15450
1995-03-20	1.50	1.67	1.50	1.67	6450
1995-03-21	1.75	1.83	1.67	1.83	7500
1995-03-22	1.75	1.79	1.67	1.79	8400
1995-03-23	1.67	1.83	1.67	1.83	2250
1995-03-24	1.67	1.83	1.67	1.83	24150
1995-03-27	1.58	1.83	1.58	1.73	8250
1995-03-28	1.58	1.83	1.58	1.83	600
1995-03-29	1.58	1.83	1.58	1.67	4800
1995-03-30	1.83	1.83	1.58	1.58	10500
1995-03-31	1.75	1.75	1.67	1.67	6000
1995-04-04	1.75	1.79	1.58	1.71	9000
1995-04-05	1.58	1.73	1.58	1.58	9600
1995-04-06	1.58	1.71	1.58	1.71	7500
1995-04-07	1.58	1.75	1.58	1.58	8250
1995-04-10	1.75	1.75	1.75	1.75	1650
1995-04-11	1.75	1.75	1.71	1.71	1800
1995-04-12	1.75	1.75	1.75	1.75	2400
1995-04-13	1.75	1.83	1.71	1.83	11550
1995-04-17	1.92	2.00	1.71	1.92	9000
1995-04-18	1.83	1.92	1.75	1.92	5550
1995-04-19	1.92	1.92	1.75	1.88	4950
1995-04-20	1.75	1.92	1.75	1.79	13500
1995-04-21	1.83	2.00	1.83	1.92	5400
1995-04-24	2.00	2.00	1.92	1.92	2700
1995-04-25	2.00	2.00	1.96	1.96	3300
1995-04-26	2.00	2.00	2.00	2.00	3300
1995-04-27	1.83	2.08	1.83	1.92	14400
1995-04-28	2.00	2.08	1.92	2.08	1500
1995-05-01	2.08	2.08	2.00	2.08	11850
1995-05-02	1.92	2.00	1.92	2.00	2550
1995-05-03	2.00	2.04	1.92	1.92	10950
1995-05-04	2.04	2.04	1.92	1.92	3150
1995-05-05	1.92	2.04	1.92	2.04	21450
1995-05-08	2.04	2.04	1.92	1.92	5550
1995-05-09	2.08	2.08	1.92	2.00	27900
1995-05-10	1.92	2.00	1.92	2.00	12150
1995-05-11	2.08	2.08	2.00	2.00	24600
1995-05-12	1.92	2.00	1.92	2.00	5550
1995-05-15	1.92	2.00	1.92	2.00	7500
1995-05-16	1.92	1.92	1.92	1.92	1050
1995-05-17	1.92	1.92	1.92	1.92	600
1995-05-18	2.00	2.00	2.00	2.00	3000
1995-05-22	1.92	1.92	1.92	1.92	12300
1995-05-25	1.92	1.92	1.92	1.92	4500
1995-05-26	1.92	1.92	1.83	1.83	9150
1995-05-30	1.83	1.92	1.83	1.83	6900
1995-05-31	2.00	2.00	1.75	1.79	9000
1995-06-02	1.67	1.67	1.67	1.67	150
1995-06-05	1.83	1.83	1.67	1.71	10800
1995-06-06	1.67	1.83	1.67	1.71	27000
1995-06-07	1.83	1.83	1.83	1.83	4350
1995-06-08	1.92	1.92	1.75	1.75	10500
1995-06-09	1.83	1.83	1.75	1.75	16500
1995-06-12	1.92	1.92	1.92	1.92	1050
1995-06-13	1.75	1.92	1.75	1.92	900
1995-06-14	1.75	1.75	1.75	1.75	1050
1995-06-15	1.75	2.00	1.75	1.96	16650
1995-06-16	1.83	2.00	1.83	2.00	5400
1995-06-20	1.83	1.83	1.83	1.83	4500
1995-06-21	1.83	1.83	1.75	1.83	7050
1995-06-22	1.92	1.92	1.75	1.75	2250
1995-06-23	1.75	1.75	1.75	1.75	450
1995-06-26	1.75	1.92	1.75	1.75	4650
1995-06-27	1.92	1.92	1.75	1.79	14100
1995-06-28	1.83	1.92	1.75	1.92	23250
1995-06-29	2.00	2.00	2.00	2.00	300
1995-06-30	1.75	1.75	1.75	1.75	1500
1995-07-03	2.00	2.00	2.00	2.00	450
1995-07-05	2.00	2.00	1.96	2.00	18750
1995-07-06	1.92	2.08	1.83	2.08	20550
1995-07-07	2.04	2.04	1.92	1.92	38100
1995-07-10	2.00	2.00	2.00	2.00	750
1995-07-11	1.92	2.00	1.92	2.00	1050
1995-07-12	1.92	1.92	1.92	1.92	1500
1995-07-13	1.92	2.00	1.92	1.92	3150
1995-07-14	1.92	2.00	1.83	1.83	9750
1995-07-18	1.83	1.96	1.67	1.67	12750
1995-07-19	1.83	1.83	1.83	1.83	600
1995-07-20	1.83	1.83	1.75	1.83	10800
1995-07-21	1.67	1.92	1.67	1.67	2400
1995-07-24	1.75	1.92	1.67	1.75	12750
1995-07-25	1.67	1.92	1.67	1.92	15000
1995-07-26	1.75	1.75	1.75	1.75	750
1995-07-27	2.00	2.00	1.75	1.75	4650
1995-07-28	1.75	1.75	1.75	1.75	1050
1995-07-31	1.75	1.92	1.75	1.75	8400
1995-08-01	1.75	1.75	1.75	1.75	2250
1995-08-02	1.75	1.92	1.75	1.92	8700
1995-08-04	2.00	2.00	2.00	2.00	750
1995-08-07	1.75	2.00	1.75	1.75	5250
1995-08-08	1.75	1.83	1.75	1.75	3000
1995-08-09	2.00	2.00	2.00	2.00	900
1995-08-10	1.75	1.83	1.75	1.83	2100
1995-08-14	2.00	2.00	2.00	2.00	4500
1995-08-15	1.96	1.96	1.75	1.75	1800
1995-08-16	1.83	1.92	1.79	1.83	26250
1995-08-17	1.75	1.83	1.67	1.67	10200
1995-08-18	1.67	1.92	1.67	1.75	7050
1995-08-21	1.71	1.83	1.71	1.71	3600
1995-08-23	1.71	1.71	1.71	1.71	3600
1995-08-24	1.92	1.96	1.83	1.96	4500
1995-08-29	1.71	1.75	1.71	1.71	4200
1995-08-30	1.71	1.71	1.71	1.71	1500
1995-08-31	1.71	1.96	1.71	1.96	3450
1995-09-01	1.71	1.75	1.71	1.75	300
1995-09-05	1.71	1.71	1.71	1.71	1500
1995-09-06	1.71	1.92	1.71	1.71	13350
1995-09-07	1.67	1.83	1.67	1.83	1950
1995-09-08	1.88	1.88	1.83	1.83	4650
1995-09-11	1.67	1.83	1.67	1.67	11250
1995-09-12	1.67	1.67	1.67	1.67	2100
1995-09-14	1.75	1.92	1.75	1.83	13950
1995-09-15	2.00	2.00	1.83	1.83	1650
1995-09-18	2.00	2.00	1.83	1.88	5850
1995-09-19	1.83	1.83	1.83	1.83	1500
1995-09-20	1.83	1.83	1.83	1.83	26400
1995-09-21	2.00	2.00	1.83	1.88	17250
1995-09-22	1.83	1.83	1.83	1.83	150
1995-09-25	1.83	1.83	1.83	1.83	18150
1995-09-26	1.83	1.92	1.83	1.92	7500
1995-09-27	1.83	1.83	1.83	1.83	8550
1995-09-28	1.83	1.83	1.83	1.83	2550
1995-09-29	1.83	1.83	1.83	1.83	7800
1995-10-02	1.83	1.88	1.83	1.88	24900
1995-10-03	1.83	1.88	1.83	1.83	44700
1995-10-04	1.83	1.83	1.83	1.83	3600
1995-10-05	1.83	1.88	1.83	1.88	9900
1995-10-09	1.92	1.92	1.75	1.75	7350
1995-10-10	1.75	1.75	1.75	1.75	150
1995-10-13	1.88	1.88	1.88	1.88	1500
1995-10-17	1.75	1.75	1.75	1.75	600
1995-10-19	1.75	1.75	1.75	1.75	150
1995-10-23	1.75	1.88	1.75	1.88	750
1995-10-24	1.92	1.92	1.92	1.92	3300
1995-10-25	1.75	1.75	1.75	1.75	3000
1995-10-26	1.92	1.92	1.83	1.92	4950
1995-10-27	1.75	1.83	1.75	1.83	20550
1995-10-30	1.75	1.83	1.75	1.83	2100
1995-10-31	1.83	1.83	1.67	1.67	32100
1995-11-01	1.67	1.75	1.67	1.71	12900
1995-11-03	1.58	1.58	1.58	1.58	450
1995-11-06	1.58	1.75	1.58	1.75	9600
1995-11-08	1.67	1.67	1.67	1.67	1500
1995-11-09	1.58	1.67	1.58	1.67	1650
1995-11-10	1.58	1.67	1.58	1.67	23400
1995-11-13	1.58	1.63	1.58	1.58	8100
1995-11-14	1.63	1.63	1.63	1.63	300
1995-11-15	1.63	1.63	1.63	1.63	900
1995-11-17	1.63	1.69	1.63	1.63	6150
1995-11-20	1.63	1.63	1.58	1.58	7800
1995-11-21	1.58	1.58	1.58	1.58	3150
1995-11-22	1.58	1.63	1.58	1.63	3750
1995-11-27	1.58	1.58	1.58	1.58	1500
1995-11-28	1.58	1.63	1.50	1.50	33750
1995-11-29	1.58	1.67	1.58	1.63	64800
1995-11-30	1.58	1.58	1.50	1.50	7950
1995-12-01	1.42	1.42	1.42	1.42	26700
1995-12-04	1.42	1.52	1.42	1.52	3450
1995-12-05	1.42	1.50	1.42	1.42	7500
1995-12-06	1.42	1.58	1.42	1.42	4050
1995-12-07	1.58	1.58	1.48	1.48	6000
1995-12-08	1.42	1.50	1.42	1.46	21900
1995-12-11	1.46	1.46	1.33	1.33	3750
1995-12-12	1.33	1.42	1.25	1.25	36000
1995-12-13	1.25	1.25	1.25	1.25	1200
1995-12-14	1.25	1.38	1.25	1.25	60000
1995-12-15	1.25	1.33	1.25	1.33	17400
1995-12-18	1.25	1.25	1.25	1.25	5550
1995-12-19	1.42	1.42	1.25	1.25	18600
1995-12-20	1.25	1.42	1.25	1.25	17250
1995-12-21	1.38	1.50	1.25	1.29	7800
1995-12-22	1.29	1.50	1.29	1.50	15600
1995-12-26	1.50	1.63	1.29	1.50	32700
1995-12-27	1.38	1.58	1.38	1.46	5700
1995-12-28	1.38	1.38	1.38	1.38	4350
1995-12-29	1.42	1.58	1.42	1.50	13500
1996-01-02	1.38	1.58	1.38	1.54	3600
1996-01-03	1.58	1.58	1.50	1.50	5100
1996-01-04	1.42	1.63	1.42	1.63	6000
1996-01-05	1.63	1.63	1.42	1.50	5550
1996-01-08	1.63	1.63	1.63	1.63	300
1996-01-09	1.63	1.63	1.63	1.63	150
1996-01-10	1.42	1.42	1.42	1.42	4500
1996-01-11	1.42	1.63	1.42	1.63	8400
1996-01-12	1.54	1.54	1.54	1.54	2400
1996-01-15	1.63	1.67	1.54	1.54	28500
1996-01-16	1.54	1.71	1.54	1.63	59700
1996-01-17	1.54	1.67	1.54	1.54	5400
1996-01-18	1.54	1.63	1.54	1.63	4500
1996-01-19	1.50	1.67	1.50	1.67	2400
1996-01-22	1.67	1.67	1.50	1.50	3900
1996-01-23	1.50	1.58	1.50	1.50	11700
1996-01-24	1.50	1.50	1.42	1.42	19350
1996-01-25	1.46	1.46	1.46	1.46	4500
1996-01-29	1.46	1.46	1.46	1.46	300
1996-01-30	1.42	1.46	1.38	1.46	4050
1996-01-31	1.42	1.44	1.42	1.44	2700
1996-02-01	1.42	1.42	1.42	1.42	4950
1996-02-02	1.42	1.42	1.42	1.42	300
1996-02-05	1.42	1.42	1.42	1.42	300
1996-02-06	1.46	1.46	1.46	1.46	1500
1996-02-07	1.42	1.42	1.33	1.33	19650
1996-02-08	1.42	1.42	1.38	1.38	4650
1996-02-09	1.40	1.40	1.33	1.33	3000
1996-02-12	1.42	1.42	1.38	1.38	17250
1996-02-13	1.46	1.50	1.42	1.46	12450
1996-02-14	1.46	1.46	1.46	1.46	600
1996-02-15	1.46	1.54	1.46	1.54	3450
1996-02-16	1.46	1.54	1.46	1.54	750
1996-02-20	1.54	1.54	1.54	1.54	750
1996-02-21	1.50	1.50	1.46	1.46	3450
1996-02-22	1.46	1.54	1.46	1.50	4800
1996-02-23	1.46	1.46	1.46	1.46	2850
1996-02-26	1.46	1.46	1.46	1.46	9300
1996-02-27	1.46	1.46	1.33	1.46	9900
1996-02-28	1.33	1.46	1.33	1.33	5250
1996-02-29	1.33	1.33	1.33	1.33	4500
1996-03-01	1.33	1.38	1.33	1.33	4950
1996-03-04	1.33	1.46	1.33	1.38	15600
1996-03-05	1.38	1.38	1.33	1.33	3600
1996-03-06	1.33	1.38	1.33	1.38	6900
1996-03-07	1.33	1.33	1.33	1.33	1950
1996-03-08	1.33	1.33	1.33	1.33	1500
1996-03-11	1.33	1.33	1.33	1.33	300
1996-03-12	1.42	1.42	1.33	1.33	22500
1996-03-13	1.38	1.38	1.25	1.25	26250
1996-03-14	1.38	1.38	1.38	1.38	3000
1996-03-19	1.46	1.46	1.25	1.33	3900
1996-03-22	1.25	1.25	1.25	1.25	1500
1996-03-26	1.25	1.29	1.25	1.29	6750
1996-03-28	1.25	1.42	1.25	1.42	33000
1996-03-29	1.25	1.33	1.21	1.25	60750
1996-04-01	1.21	1.25	1.21	1.25	3000
1996-04-02	1.38	1.38	1.21	1.25	3900
1996-04-03	1.38	1.38	1.21	1.25	4500
1996-04-04	1.21	1.38	1.21	1.38	2850
1996-04-08	1.25	1.38	1.25	1.29	3600
1996-04-09	1.21	1.25	1.21	1.25	600
1996-04-10	1.38	1.38	1.29	1.29	1500
1996-04-11	1.38	1.38	1.25	1.38	16050
1996-04-12	1.38	1.38	1.25	1.29	18600
1996-04-16	1.25	1.25	1.17	1.17	16650
1996-04-18	1.33	1.33	1.33	1.33	300
1996-04-19	1.33	1.33	1.33	1.33	1500
1996-04-22	1.13	1.13	1.13	1.13	150
1996-04-24	1.33	1.33	1.33	1.33	1500
1996-04-25	1.33	1.33	1.23	1.23	23850
1996-04-26	1.17	1.23	1.17	1.23	11400
1996-05-01	1.33	1.46	1.25	1.46	60000
1996-05-02	1.46	1.67	1.42	1.63	53850
1996-05-03	1.63	1.67	1.58	1.58	55500
1996-05-06	1.67	1.71	1.58	1.63	43200
1996-05-07	1.71	1.71	1.71	1.71	600
1996-05-08	1.63	1.71	1.58	1.58	29400
1996-05-10	1.67	1.83	1.67	1.83	63750
1996-05-13	1.83	1.83	1.67	1.75	57150
1996-05-14	1.67	1.79	1.67	1.71	200250
1996-05-15	1.67	1.71	1.67	1.71	10050
1996-05-16	1.58	1.75	1.58	1.75	10950
1996-05-17	1.79	1.92	1.75	1.88	91950
1996-05-20	1.83	1.83	1.83	1.83	5250
1996-05-21	1.96	1.96	1.79	1.79	20850
1996-05-22	1.75	1.79	1.75	1.79	4050
1996-05-23	1.75	1.88	1.75	1.75	17700
1996-05-24	1.75	1.75	1.75	1.75	3900
1996-05-28	1.75	1.92	1.75	1.75	9150
1996-05-29	1.88	1.88	1.83	1.88	14250
1996-05-30	1.83	1.88	1.75	1.88	74100
1996-05-31	1.75	1.92	1.75	1.92	6000
1996-06-03	1.75	2.00	1.75	1.88	77700
1996-06-04	1.88	2.08	1.88	2.04	24750
1996-06-05	1.96	1.96	1.96	1.96	25500
1996-06-06	1.96	2.04	1.96	2.04	72450
1996-06-07	1.96	2.08	1.96	2.00	42300
1996-06-10	2.00	2.25	2.00	2.21	112950
1996-06-11	2.17	2.21	2.13	2.21	7650
1996-06-12	2.13	2.13	2.13	2.13	3750
1996-06-13	2.21	2.21	2.13	2.21	3750
1996-06-14	2.21	2.21	2.08	2.17	19950
1996-06-17	2.25	2.25	2.08	2.21	58200
1996-06-18	2.21	2.21	2.17	2.17	15300
1996-06-19	2.25	2.42	2.25	2.42	54450
1996-06-20	2.25	2.33	2.08	2.33	51150
1996-06-24	2.17	2.50	2.17	2.33	107400
1996-06-25	2.46	2.58	2.33	2.54	90900
1996-06-26	2.46	2.58	2.33	2.33	69600
1996-06-27	2.33	2.50	2.33	2.50	34800
1996-06-28	2.42	2.67	2.42	2.58	118500
1996-07-01	2.65	2.67	2.63	2.67	21000
1996-07-02	2.58	2.83	2.58	2.83	60600
1996-07-03	2.92	2.92	2.67	2.88	36300
1996-07-05	2.92	2.92	2.75	2.92	12450
1996-07-08	2.75	2.92	2.67	2.83	68250
1996-07-09	2.67	2.71	2.58	2.63	24900
1996-07-10	2.58	2.71	2.50	2.67	42450
1996-07-11	2.50	2.50	2.34	2.46	20250
1996-07-12	2.58	2.58	2.33	2.33	19650
1996-07-15	2.50	2.58	2.42	2.42	24900
1996-07-16	2.50	2.50	2.42	2.42	26850
1996-07-17	2.58	2.58	2.33	2.33	2550
1996-07-18	2.33	2.58	2.33	2.58	6000
1996-07-19	2.33	2.58	2.33	2.58	15000
1996-07-22	2.58	2.58	2.54	2.54	8400
1996-07-23	2.54	2.58	2.42	2.58	14250
1996-07-24	2.25	2.25	2.25	2.25	3450
1996-07-25	2.25	2.33	2.17	2.25	24900
1996-07-26	2.17	2.25	2.17	2.17	9750
1996-07-29	2.17	2.17	1.79	1.79	48750
1996-07-30	1.75	1.75	1.67	1.75	12750
1996-07-31	1.67	1.96	1.67	1.96	61500
1996-08-01	2.00	2.04	1.92	2.00	16800
1996-08-05	2.00	2.00	2.00	2.00	3750
1996-08-06	2.08	2.08	2.08	2.08	750
1996-08-07	2.00	2.08	2.00	2.08	8250
1996-08-08	1.96	2.00	1.96	2.00	12000
1996-08-09	2.00	2.00	1.96	1.96	1350
1996-08-12	1.96	2.00	1.96	1.96	1350
1996-08-13	1.96	1.96	1.90	1.90	14250
1996-08-14	1.83	2.00	1.83	1.92	6750
1996-08-15	1.83	2.00	1.83	1.83	15450
1996-08-16	1.92	1.92	1.83	1.83	4800
1996-08-19	1.83	2.17	1.83	2.08	69750
1996-08-20	2.08	2.42	2.08	2.42	54450
1996-08-21	2.33	2.58	2.33	2.54	25500
1996-08-22	2.33	2.50	2.33	2.50	23400
1996-08-23	2.42	2.42	2.25	2.33	20700
1996-08-26	2.33	2.33	2.25	2.25	14550
1996-08-27	2.29	2.33	2.29	2.33	10350
1996-08-28	2.25	2.75	2.25	2.75	47550
1996-08-29	2.50	2.67	2.33	2.50	50400
1996-08-30	2.46	2.46	2.42	2.42	3000
1996-09-04	2.54	2.54	2.50	2.50	1500
1996-09-05	2.54	2.54	2.42	2.54	7800
1996-09-06	2.42	2.50	2.42	2.50	3900
1996-09-09	2.42	2.92	2.42	2.92	59250
1996-09-10	2.71	2.75	2.50	2.50	26400
1996-09-11	2.50	2.71	2.42	2.67	69900
1996-09-12	2.71	2.71	2.46	2.50	24750
1996-09-13	2.42	2.67	2.42	2.58	24300
1996-09-16	2.58	2.63	2.42	2.63	18750
1996-09-17	2.63	2.67	2.58	2.67	33000
1996-09-18	2.50	2.58	2.42	2.58	103650
1996-09-19	2.50	2.58	2.50	2.58	5700
1996-09-20	2.50	2.50	2.50	2.50	1200
1996-09-23	2.50	2.63	2.50	2.63	4200
1996-09-24	2.50	2.63	2.50	2.58	10950
1996-09-25	2.58	2.58	2.58	2.58	300
1996-09-26	2.50	2.67	2.50	2.54	11700
1996-09-27	2.54	2.75	2.54	2.75	88800
1996-09-30	2.67	2.67	2.58	2.63	5100
1996-10-01	2.67	2.67	2.50	2.58	27300
1996-10-02	2.42	2.42	2.42	2.42	600
1996-10-03	2.58	2.67	2.50	2.67	70800
1996-10-04	2.67	2.75	2.58	2.75	4200
1996-10-07	2.58	2.75	2.58	2.75	5850
1996-10-08	2.58	2.58	2.58	2.58	1500
1996-10-09	2.58	2.67	2.58	2.67	16650
1996-10-10	2.50	2.67	2.50	2.58	32400
1996-10-11	2.58	2.67	2.58	2.67	28950
1996-10-14	2.75	2.75	2.58	2.67	14400
1996-10-15	2.50	2.67	2.50	2.67	19350
1996-10-16	2.50	2.50	2.33	2.42	21450
1996-10-17	2.42	2.42	2.42	2.42	3000
1996-10-18	2.42	2.42	2.33	2.33	9900
1996-10-22	2.42	2.58	2.33	2.58	31500
1996-10-23	2.58	2.58	2.58	2.58	3000
1996-10-24	2.50	2.67	2.50	2.67	3000
1996-10-25	2.50	2.63	2.50	2.50	10050
1996-10-28	2.50	2.50	2.50	2.50	1950
1996-10-29	2.67	2.67	2.67	2.67	750
1996-10-30	2.67	2.67	2.67	2.67	900
1996-10-31	2.42	2.50	2.42	2.50	15750
1996-11-01	2.50	2.50	2.42	2.42	7500
1996-11-04	2.42	2.58	2.42	2.58	5400
1996-11-06	2.42	2.50	2.33	2.33	17850
1996-11-07	2.46	2.50	2.42	2.50	13950
1996-11-08	2.42	2.42	2.42	2.42	3750
1996-11-11	2.42	2.67	2.42	2.67	41550
1996-11-12	2.42	2.67	2.42	2.67	25050
1996-11-13	2.50	2.50	2.50	2.50	2100
1996-11-14	2.50	2.50	2.42	2.42	6300
1996-11-15	2.42	2.58	2.42	2.58	7350
1996-11-18	2.42	2.67	2.42	2.54	27750
1996-11-19	2.54	2.67	2.54	2.54	13950
1996-11-21	2.54	2.63	2.54	2.63	5100
1996-11-22	2.67	2.67	2.67	2.67	27750
1996-11-25	2.58	2.67	2.58	2.67	19500
1996-11-26	2.58	2.63	2.58	2.63	10950
1996-11-27	2.67	2.67	2.58	2.63	4050
1996-11-29	2.58	2.58	2.58	2.58	1500
1996-12-03	2.58	2.58	2.58	2.58	1350
1996-12-04	2.58	2.58	2.58	2.58	450
1996-12-05	2.63	2.63	2.58	2.58	15750
1996-12-06	2.58	2.58	2.58	2.58	1500
1996-12-09	2.63	2.67	2.63	2.63	9150
1996-12-11	2.58	2.58	2.50	2.58	3300
1996-12-12	2.42	2.58	2.42	2.58	3450
1996-12-16	2.42	2.58	2.42	2.58	9900
1996-12-17	2.58	2.58	2.58	2.58	3000
1996-12-19	2.50	2.58	2.50	2.58	2850
1996-12-20	2.50	2.50	2.50	2.50	600
1996-12-23	2.50	2.58	2.46	2.46	7800
1996-12-26	2.50	2.50	2.42	2.42	7500
1996-12-27	2.42	2.42	2.33	2.33	22500
1996-12-30	2.25	2.42	2.17	2.42	49800
1996-12-31	2.42	2.46	2.33	2.46	15600
1997-01-06	2.33	2.33	2.33	2.33	450
1997-01-07	2.42	2.50	2.42	2.50	15450
1997-01-08	2.46	2.67	2.46	2.67	14850
1997-01-09	2.50	2.67	2.50	2.67	2400
1997-01-10	2.50	2.67	2.50	2.60	12600
1997-01-13	2.58	2.75	2.54	2.71	48300
1997-01-14	2.67	2.71	2.67	2.67	5400
1997-01-15	2.50	2.75	2.50	2.67	41850
1997-01-16	2.75	2.75	2.58	2.67	16950
1997-01-17	2.75	2.75	2.58	2.58	6750
1997-01-20	2.75	2.75	2.67	2.67	54750
1997-01-21	2.58	2.58	2.58	2.58	2400
1997-01-22	2.58	2.93	2.58	2.93	41550
1997-01-23	2.83	3.08	2.83	3.00	63150
1997-01-24	3.00	3.17	3.00	3.17	34650
1997-01-27	3.08	3.25	3.08	3.08	18000
1997-01-28	3.25	3.25	3.08	3.08	19050
1997-01-29	3.17	3.25	3.08	3.08	16950
1997-01-30	3.00	3.17	3.00	3.08	25350
1997-01-31	3.00	3.08	2.92	3.00	15150
1997-02-03	3.08	3.08	2.83	2.83	16500
1997-02-04	2.83	2.92	2.83	2.83	5250
1997-02-05	2.92	2.92	2.50	2.67	79650
1997-02-06	2.75	2.83	2.67	2.83	76050
1997-02-07	2.67	2.83	2.67	2.75	21150
1997-02-10	2.67	2.83	2.63	2.83	16200
1997-02-11	2.83	2.83	2.58	2.75	19800
1997-02-12	2.75	2.75	2.75	2.75	750
1997-02-13	2.75	2.92	2.75	2.75	15900
1997-02-14	2.92	2.92	2.75	2.75	1050
1997-02-18	2.75	2.83	2.75	2.83	1650
1997-02-19	2.75	2.75	2.75	2.75	750
1997-02-20	2.92	2.96	2.83	2.96	17250
1997-02-24	2.83	2.83	2.83	2.83	1950
1997-02-25	2.83	2.92	2.83	2.92	9150
1997-02-26	2.84	2.84	2.84	2.84	3750
1997-02-27	3.00	3.00	2.83	2.83	4500
1997-02-28	2.83	3.00	2.83	3.00	3300
1997-03-03	2.83	3.00	2.83	3.00	3300
1997-03-04	2.83	2.92	2.83	2.92	6600
1997-03-05	2.83	2.83	2.83	2.83	750
1997-03-06	2.83	2.83	2.83	2.83	750
1997-03-07	2.83	2.83	2.83	2.83	3000
1997-03-10	2.83	2.92	2.83	2.92	6150
1997-03-11	2.92	2.92	2.75	2.75	4650
1997-03-12	2.75	2.75	2.75	2.75	900
1997-03-13	2.75	2.75	2.67	2.67	15000
1997-03-14	2.58	2.58	2.58	2.58	1500
1997-03-17	2.67	2.67	2.42	2.42	9750
1997-03-18	2.42	2.42	2.42	2.42	3000
1997-03-19	2.38	2.44	2.38	2.44	3750
1997-03-20	2.38	2.38	2.38	2.38	2250
1997-03-21	2.33	2.42	2.33	2.42	8100
1997-03-24	2.25	2.33	2.00	2.17	39450
1997-03-25	2.25	2.42	2.25	2.42	30600
1997-03-26	2.54	2.58	2.54	2.58	5550
1997-03-27	2.38	2.58	2.38	2.42	1350
1997-03-31	2.38	2.38	2.38	2.38	1500
1997-04-01	2.38	2.38	2.38	2.38	1500
1997-04-02	2.54	2.54	2.33	2.33	4650
1997-04-03	2.33	2.33	2.21	2.33	15450
1997-04-07	2.29	2.29	2.29	2.29	600
1997-04-09	2.29	2.29	2.08	2.25	39600
1997-04-10	2.17	2.29	2.17	2.29	20250
1997-04-14	2.17	2.25	2.00	2.17	50100
1997-04-15	2.08	2.08	2.08	2.08	1650
1997-04-16	2.08	2.33	2.08	2.25	16800
1997-04-17	2.19	2.19	2.17	2.17	1050
1997-04-22	2.17	2.25	2.17	2.25	7500
1997-04-23	2.17	2.17	2.17	2.17	6000
1997-04-25	2.08	2.08	2.08	2.08	150
1997-04-28	2.25	2.25	2.17	2.17	3000
1997-04-29	2.00	2.00	1.75	1.75	25650
1997-04-30	1.92	1.92	1.83	1.83	6000
1997-05-02	1.88	2.13	1.83	2.13	27750
1997-05-05	1.92	2.17	1.92	2.17	6450
1997-05-08	1.92	1.92	1.92	1.92	300
1997-05-12	1.92	1.92	1.92	1.92	1500
1997-05-15	1.92	1.92	1.92	1.92	1050
1997-05-19	1.92	2.00	1.92	2.00	7950
1997-05-20	1.92	1.92	1.83	1.83	6000
1997-05-21	1.75	1.75	1.75	1.75	1950
1997-05-22	1.75	1.75	1.75	1.75	1050
1997-05-23	1.75	1.75	1.75	1.75	150
1997-05-27	1.83	1.83	1.75	1.75	8850
1997-05-28	1.75	1.83	1.75	1.75	19350
1997-05-29	1.75	1.75	1.67	1.67	5550
1997-05-30	1.67	1.67	1.67	1.67	3000
1997-06-02	1.67	1.71	1.58	1.67	13650
1997-06-03	1.71	1.71	1.71	1.71	4500
1997-06-05	1.67	1.67	1.63	1.67	1200
1997-06-06	1.75	1.75	1.75	1.75	1500
1997-06-09	1.67	1.67	1.67	1.67	6150
1997-06-10	1.75	1.75	1.75	1.75	11700
1997-06-12	1.71	1.71	1.71	1.71	1650
1997-06-13	1.83	1.83	1.83	1.83	600
1997-06-16	1.83	1.96	1.75	1.96	31800
1997-06-17	1.92	2.00	1.92	2.00	16200
1997-06-23	1.96	1.96	1.96	1.96	150
1997-06-24	1.96	1.96	1.96	1.96	150
1997-06-25	2.04	2.21	2.00	2.21	16650
1997-06-26	2.13	2.13	2.13	2.13	5700
1997-06-30	2.08	2.08	2.08	2.08	1500
1997-07-02	2.08	2.08	2.08	2.08	4050
1997-07-03	2.04	2.04	2.04	2.04	2400
1997-07-07	2.04	2.04	2.04	2.04	1500
1997-07-08	2.04	2.04	2.04	2.04	3600
1997-07-09	2.08	2.08	2.08	2.08	4650
1997-07-10	2.13	2.13	2.08	2.08	5100
1997-07-11	2.08	2.08	2.08	2.08	3750
1997-07-14	2.02	2.02	2.00	2.00	2250
1997-07-15	2.00	2.08	2.00	2.08	7500
1997-07-17	2.13	2.13	2.00	2.00	4200
1997-07-21	2.00	2.00	1.83	1.88	21300
1997-07-23	1.83	1.83	1.83	1.83	150
1997-07-24	1.92	2.00	1.92	2.00	13200
1997-07-25	2.00	2.00	1.92	1.92	1800
1997-07-28	1.92	1.92	1.92	1.92	6600
1997-07-29	1.92	1.92	1.92	1.92	3000
1997-08-07	1.75	1.92	1.75	1.92	2700
1997-08-11	1.75	1.92	1.75	1.83	5550
1997-08-12	1.83	1.92	1.83	1.92	11550
1997-08-13	1.92	1.92	1.92	1.92	3000
1997-08-14	1.79	1.79	1.79	1.79	150
1997-08-15	1.79	1.79	1.79	1.79	3300
1997-08-18	1.88	2.08	1.88	2.04	31650
1997-08-19	2.00	2.25	2.00	2.21	38400
1997-08-20	2.29	2.42	2.21	2.38	32250
1997-08-21	2.38	2.42	2.25	2.33	49950
1997-08-22	2.21	2.50	2.17	2.33	31500
1997-08-25	2.50	2.63	2.50	2.63	10200
1997-08-26	2.46	3.00	2.46	2.96	43350
1997-08-27	2.83	3.00	2.67	2.75	30000
1997-08-29	2.83	2.92	2.67	2.67	8550
1997-09-02	2.67	2.67	2.67	2.67	300
1997-09-04	2.92	2.92	2.75	2.83	900
1997-09-05	2.75	2.75	2.75	2.75	300
1997-09-08	2.75	2.75	2.75	2.75	300
1997-09-09	2.75	2.83	2.75	2.83	4800
1997-09-10	2.75	2.83	2.75	2.75	6300
1997-09-11	2.67	2.67	2.67	2.67	2850
1997-09-12	2.67	2.75	2.67	2.67	17100
1997-09-15	2.58	2.58	2.58	2.58	20100
1997-09-16	2.50	2.50	2.50	2.50	150
1997-09-17	2.50	2.50	2.50	2.50	1350
1997-09-18	2.50	2.50	2.08	2.42	46950
1997-09-19	2.33	2.58	2.33	2.58	15300
1997-09-22	2.33	2.42	2.25	2.42	19950
1997-09-23	2.33	2.42	2.33	2.42	4800
1997-09-24	2.33	2.33	2.33	2.33	900
1997-09-26	2.33	2.33	2.33	2.33	2700
1997-09-29	2.33	2.33	2.33	2.33	1200
1997-10-01	2.33	2.67	2.33	2.50	19050
1997-10-02	2.42	2.42	2.42	2.42	300
1997-10-07	2.58	2.58	2.58	2.58	2250
1997-10-08	2.50	2.50	2.50	2.50	1500
1997-10-09	2.42	2.42	2.42	2.42	1650
1997-10-10	2.58	2.58	2.58	2.58	3000
1997-10-14	2.58	2.58	2.50	2.50	9000
1997-10-15	2.58	2.58	2.44	2.58	8400
1997-10-17	2.58	2.58	2.42	2.42	3750
1997-10-20	2.42	2.44	2.33	2.44	13650
1997-10-22	2.42	2.42	2.42	2.42	1050
1997-10-23	2.42	2.54	2.42	2.52	38400
1997-10-24	2.33	2.38	2.21	2.38	4500
1997-10-27	2.21	2.21	2.21	2.21	2250
1997-10-30	2.17	2.17	2.17	2.17	600
1997-10-31	2.33	2.46	2.33	2.46	36900
1997-11-05	2.38	2.38	2.38	2.38	1500
1997-11-07	2.13	2.13	2.13	2.13	4950
1997-11-12	2.17	2.17	2.17	2.17	1500
1997-11-17	2.08	2.08	2.08	2.08	3150
1997-11-18	2.08	2.08	1.92	1.92	6750
1997-11-20	1.79	1.79	1.79	1.79	1350
1997-11-21	1.96	1.96	1.96	1.96	1500
1997-11-24	1.79	1.79	1.79	1.79	2700
1997-11-25	1.71	2.00	1.71	2.00	6150
1997-11-26	1.92	2.00	1.83	2.00	4800
1997-11-28	2.00	2.00	2.00	2.00	7500
1997-12-03	1.83	1.83	1.83	1.83	1500
1997-12-05	1.83	1.83	1.83	1.83	1500
1997-12-08	1.83	1.83	1.83	1.83	450
1997-12-10	2.00	2.00	2.00	2.00	300
1997-12-12	1.83	1.83	1.58	1.79	47400
1997-12-15	1.88	1.88	1.71	1.71	1650
1997-12-16	1.83	1.94	1.83	1.94	38400
1997-12-17	1.96	2.06	1.96	2.06	21600
1997-12-18	2.00	2.00	1.96	1.96	11400
1997-12-19	1.92	1.92	1.92	1.92	1500
1997-12-22	1.92	1.92	1.92	1.92	6150
1997-12-23	1.88	1.88	1.88	1.88	1650
1997-12-26	1.88	1.88	1.88	1.88	150
1997-12-29	1.92	1.92	1.67	1.67	15450
1997-12-30	1.63	1.67	1.63	1.67	10650
1997-12-31	1.67	1.71	1.63	1.71	24150
1998-01-02	1.71	1.71	1.71	1.71	150
1998-01-07	1.63	1.67	1.63	1.67	18300
1998-01-09	1.67	1.67	1.67	1.67	4500
1998-01-12	1.63	1.67	1.63	1.63	21750
1998-01-13	1.71	1.71	1.71	1.71	2250
1998-01-15	1.63	1.63	1.63	1.63	3750
1998-01-16	1.63	1.63	1.63	1.63	28950
1998-01-21	1.63	1.71	1.63	1.71	3900
1998-01-23	1.63	1.67	1.63	1.63	3600
1998-01-26	1.63	1.67	1.63	1.67	5100
1998-01-27	1.75	1.75	1.63	1.63	2250
1998-01-29	1.63	1.63	1.50	1.50	11850
1998-01-30	1.50	1.58	1.50	1.58	28500
1998-02-02	1.67	1.83	1.58	1.83	24900
1998-02-03	1.58	1.67	1.42	1.67	42300
1998-02-04	1.58	1.58	1.58	1.58	4500
1998-02-05	1.58	1.75	1.42	1.67	29250
1998-02-10	1.58	1.67	1.58	1.58	21900
1998-02-11	1.58	1.67	1.58	1.67	9750
1998-02-12	1.67	1.75	1.67	1.67	27000
1998-02-13	1.58	1.75	1.58	1.58	175050
1998-02-17	1.67	1.67	1.67	1.67	13650
1998-02-18	1.67	1.67	1.67	1.67	2400
1998-02-19	1.67	1.67	1.67	1.67	4350
1998-02-20	1.67	1.67	1.67	1.67	6000
1998-02-23	1.71	1.71	1.67	1.67	21300
1998-02-24	1.67	1.67	1.67	1.67	14100
1998-02-26	1.67	1.67	1.67	1.67	14850
1998-02-27	1.75	1.75	1.75	1.75	1500
1998-03-02	1.67	1.79	1.67	1.79	4350
1998-03-04	1.50	1.50	1.50	1.50	300
1998-03-05	1.79	1.79	1.79	1.79	4500
1998-03-10	1.67	1.67	1.67	1.67	1650
1998-03-11	1.63	1.63	1.63	1.63	2400
1998-03-13	1.63	1.63	1.63	1.63	600
1998-03-16	1.63	1.63	1.63	1.63	12300
1998-03-17	1.63	1.71	1.63	1.71	10500
1998-03-18	1.71	1.71	1.71	1.71	1500
1998-03-19	1.71	1.71	1.71	1.71	3000
1998-03-24	1.58	1.67	1.58	1.58	9000
1998-03-25	1.54	1.54	1.54	1.54	1800
1998-03-26	1.58	1.92	1.58	1.83	33300
1998-03-27	1.92	1.96	1.83	1.85	58500
1998-03-31	1.79	1.92	1.79	1.92	11550
1998-04-02	1.75	1.75	1.75	1.75	300
1998-04-06	1.75	1.75	1.75	1.75	1500
1998-04-07	1.67	1.67	1.38	1.50	51450
1998-04-08	1.58	1.58	1.50	1.50	900
1998-04-09	1.42	1.42	1.33	1.35	18150
1998-04-13	1.50	1.50	1.38	1.38	1800
1998-04-14	1.33	1.50	1.33	1.50	7500
1998-04-17	1.67	1.67	1.67	1.67	2250
1998-04-20	1.75	1.75	1.75	1.75	900
1998-04-21	1.50	1.50	1.50	1.50	300
1998-04-22	1.75	1.75	1.50	1.50	2100
1998-04-23	1.54	1.54	1.42	1.50	7650
1998-04-24	1.50	1.50	1.46	1.46	4500
1998-04-29	1.42	1.42	1.42	1.42	5250
1998-05-06	1.42	1.63	1.42	1.50	4500
1998-05-07	1.50	1.50	1.50	1.50	1200
1998-05-08	1.46	1.46	1.33	1.33	7800
1998-05-11	1.50	1.54	1.46	1.46	6750
1998-05-12	1.58	1.58	1.54	1.58	13500
1998-05-13	1.63	1.63	1.63	1.63	5850
1998-05-14	1.67	1.67	1.67	1.67	6900
1998-05-15	1.67	1.75	1.67	1.67	3900
1998-05-18	1.50	1.50	1.50	1.50	2850
1998-05-20	1.71	1.71	1.46	1.46	9750
1998-05-26	1.46	1.46	1.46	1.46	4500
1998-05-27	1.42	1.71	1.42	1.67	19800
1998-05-28	1.75	1.75	1.75	1.75	150
1998-05-29	1.63	1.67	1.54	1.67	18750
1998-06-02	1.71	1.71	1.71	1.71	1650
1998-06-05	1.50	1.50	1.50	1.50	1500
1998-06-09	1.38	1.38	1.38	1.38	750
1998-06-15	1.38	1.38	1.33	1.33	4200
1998-06-16	1.33	1.42	1.33	1.42	29250
1998-06-17	1.33	1.33	1.04	1.25	51450
1998-06-18	1.29	1.38	1.29	1.38	10500
1998-06-19	1.33	1.33	1.33	1.33	300
1998-06-23	1.42	1.58	1.42	1.58	7500
1998-06-24	1.58	1.58	1.58	1.58	1950
1998-06-25	1.50	1.50	1.50	1.50	150
1998-06-26	1.50	1.50	1.42	1.42	4800
1998-06-29	1.42	1.42	1.42	1.42	450
1998-06-30	1.42	1.50	1.33	1.50	18450
1998-07-01	1.38	1.38	1.38	1.38	450
1998-07-02	1.33	1.33	1.33	1.33	2100
1998-07-07	1.33	1.33	1.33	1.33	300
1998-07-08	1.35	1.35	1.35	1.35	1500
1998-07-09	1.38	1.38	1.38	1.38	1050
1998-07-13	1.33	1.33	1.33	1.33	10350
1998-07-15	1.33	1.33	1.33	1.33	750
1998-07-17	1.33	1.33	1.33	1.33	1500
1998-07-20	1.33	1.33	1.29	1.29	9750
1998-07-22	1.29	1.29	1.29	1.29	750
1998-07-23	1.29	1.29	1.29	1.29	300
1998-07-24	1.29	1.29	1.29	1.29	2400
1998-07-27	1.38	1.38	1.38	1.38	1500
1998-07-28	1.29	1.29	1.25	1.25	5250
1998-07-29	1.17	1.17	1.17	1.17	450
1998-07-30	1.17	1.17	1.17	1.17	750
1998-08-03	1.25	1.25	1.25	1.25	600
1998-08-04	1.25	1.25	1.17	1.17	2550
1998-08-10	1.17	1.17	1.17	1.17	1500
1998-08-11	1.17	1.17	1.17	1.17	1500
1998-08-17	1.17	1.17	1.00	1.00	15900
1998-08-18	1.00	1.08	0.50	1.08	95850
1998-08-19	0.88	0.88	0.88	0.88	600
1998-08-21	1.17	1.17	1.17	1.17	900
1998-08-24	1.17	1.17	1.17	1.17	4500
1998-08-25	1.00	1.00	1.00	1.00	3000
1998-08-26	0.96	0.96	0.96	0.96	3000
1998-08-28	1.08	1.08	1.00	1.00	900
1998-08-31	1.00	1.00	1.00	1.00	1500
1998-09-01	0.92	0.96	0.92	0.96	3150
1998-09-02	0.92	0.96	0.88	0.96	5400
1998-09-03	0.96	0.98	0.88	0.92	13200
1998-09-04	0.83	0.83	0.75	0.83	45000
1998-09-08	0.92	0.92	0.75	0.92	2400
1998-09-10	1.00	1.00	1.00	1.00	6300
1998-09-11	1.17	1.31	1.17	1.25	11250
1998-09-14	1.33	1.33	1.04	1.04	13500
1998-09-15	1.08	1.08	1.08	1.08	750
1998-09-16	1.29	1.29	1.29	1.29	600
1998-09-18	1.08	1.08	1.08	1.08	9000
1998-09-21	1.08	1.08	1.00	1.00	4500
1998-10-02	0.83	0.83	0.83	0.83	1800
1998-10-05	0.83	1.08	0.83	1.08	5550
1998-10-06	1.25	1.33	1.13	1.17	54450
1998-10-07	1.13	1.13	1.13	1.13	150
1998-10-08	0.96	0.96	0.88	0.92	2850
1998-10-09	1.17	1.33	1.17	1.33	1800
1998-10-13	1.29	1.54	1.29	1.33	3150
1998-10-20	1.17	1.17	1.17	1.17	150
1998-10-22	1.19	1.33	1.19	1.33	2550
1998-10-26	1.17	1.17	1.17	1.17	2400
1998-10-27	1.17	1.17	1.17	1.17	3300
1998-10-28	1.08	1.08	1.08	1.08	2100
1998-10-29	1.17	1.17	1.17	1.17	4500
1998-10-30	1.00	1.00	1.00	1.00	600
1998-11-02	1.17	1.17	1.17	1.17	1500
1998-11-03	1.00	1.00	1.00	1.00	18900
1998-11-04	0.96	0.96	0.90	0.90	7200
1998-11-05	0.90	0.90	0.90	0.90	2700
1998-11-10	1.00	1.00	1.00	1.00	1050
1998-11-11	0.92	0.92	0.90	0.90	15300
1998-11-12	1.00	1.00	1.00	1.00	2400
1998-11-16	1.00	1.00	0.88	0.90	9000
1998-11-17	0.88	0.88	0.88	0.88	3450
1998-11-18	0.81	1.00	0.67	1.00	18750
1998-11-20	0.67	0.67	0.67	0.67	750
1998-11-23	0.83	0.83	0.71	0.71	15450
1998-11-24	0.71	0.83	0.58	0.71	48300
1998-11-25	0.67	0.75	0.67	0.75	4500
1998-11-30	0.75	0.77	0.75	0.75	16350
1998-12-01	0.69	0.69	0.69	0.69	1500
1998-12-02	0.81	0.81	0.81	0.81	750
1998-12-03	0.69	0.77	0.69	0.77	3750
1998-12-07	0.69	0.69	0.69	0.69	3750
1998-12-08	0.83	0.83	0.67	0.69	4500
1998-12-09	0.75	0.75	0.67	0.67	5100
1998-12-10	0.67	0.69	0.58	0.58	34050
1998-12-11	0.60	0.67	0.60	0.60	3450
1998-12-14	0.58	0.58	0.58	0.58	3450
1998-12-15	0.50	0.67	0.50	0.63	16650
1998-12-16	0.60	0.60	0.52	0.54	18150
1998-12-17	0.52	0.63	0.52	0.63	27150
1998-12-18	0.60	0.60	0.60	0.60	3450
1998-12-21	0.60	0.60	0.60	0.60	1500
1998-12-22	0.58	1.00	0.58	0.92	39150
1998-12-23	0.71	0.83	0.67	0.83	8400
1998-12-24	0.67	0.92	0.67	0.92	7500
1998-12-28	0.75	0.75	0.75	0.75	10800
1998-12-29	0.71	0.71	0.58	0.58	8100
1998-12-30	0.56	0.75	0.54	0.75	9450
1998-12-31	0.75	0.83	0.67	0.67	23400
1999-01-04	0.58	0.58	0.58	0.58	4650
1999-01-05	0.67	0.67	0.67	0.67	1500
1999-01-06	0.63	0.65	0.58	0.58	19650
1999-01-07	0.67	0.67	0.63	0.63	3450
1999-01-08	0.67	0.67	0.67	0.67	1500
1999-01-11	0.58	0.71	0.58	0.67	35700
1999-01-13	0.63	0.63	0.63	0.63	1650
1999-01-14	0.63	0.63	0.58	0.58	4800
1999-01-15	0.58	0.63	0.58	0.58	6150
1999-01-19	0.63	0.63	0.63	0.63	750
1999-01-20	0.67	0.67	0.67	0.67	1650
1999-01-22	0.75	0.75	0.75	0.75	7800
1999-01-26	0.75	0.83	0.75	0.83	8100
1999-01-27	0.83	0.83	0.75	0.75	17400
1999-01-28	0.75	0.83	0.75	0.83	5700
1999-01-29	0.83	0.83	0.75	0.75	27300
1999-02-01	0.83	0.83	0.75	0.75	15150
1999-02-02	0.75	0.75	0.75	0.75	1650
1999-02-04	0.75	0.75	0.54	0.71	16050
1999-02-05	0.83	0.83	0.71	0.71	2250
1999-02-08	0.71	0.81	0.71	0.81	4650
1999-02-09	0.67	0.81	0.67	0.81	6000
1999-02-10	0.81	0.88	0.67	0.88	23250
1999-02-11	0.88	0.92	0.79	0.83	28650
1999-02-12	0.79	0.85	0.79	0.85	22950
1999-02-16	0.92	1.06	0.92	0.96	19050
1999-02-17	1.04	1.04	0.96	0.96	4500
1999-02-18	0.96	0.96	0.83	0.83	3750
1999-02-19	0.96	0.96	0.96	0.96	150
1999-02-23	0.83	0.96	0.75	0.96	1950
1999-02-24	0.96	0.96	0.96	0.96	150
1999-02-26	0.96	0.96	0.96	0.96	1500
1999-03-01	0.96	0.96	0.96	0.96	300
1999-03-02	1.04	1.04	1.04	1.04	1050
1999-03-04	1.04	1.54	1.04	1.52	24150
1999-03-05	1.50	1.54	1.50	1.54	4200
1999-03-08	1.54	1.54	1.08	1.08	4200
1999-03-09	1.13	1.58	1.08	1.33	14250
1999-03-10	1.25	1.50	1.13	1.13	10500
1999-03-11	1.58	1.58	1.17	1.17	18000
1999-03-12	1.33	1.33	1.04	1.33	9900
1999-03-15	1.00	1.00	1.00	1.00	4950
1999-03-16	1.29	1.42	1.13	1.13	10500
1999-03-17	1.13	1.13	0.92	1.13	21750
1999-03-18	1.00	1.17	1.00	1.00	6150
1999-03-19	1.00	1.00	1.00	1.00	750
1999-03-23	1.17	1.17	1.00	1.00	8400
1999-03-24	1.00	1.33	0.92	1.00	11700
1999-03-25	1.00	1.00	0.92	0.92	7500
1999-03-26	0.92	0.92	0.92	0.92	600
1999-03-29	0.92	0.92	0.92	0.92	5850
1999-03-31	0.94	1.25	0.94	1.25	9600
1999-04-01	0.94	0.94	0.94	0.94	150
1999-04-06	1.04	1.17	1.04	1.17	12450
1999-04-07	0.94	0.94	0.94	0.94	300
1999-04-08	0.96	1.17	0.96	1.17	600
1999-04-13	1.04	1.17	1.04	1.17	450
1999-04-14	1.17	1.17	1.00	1.00	1500
1999-04-15	1.04	1.04	1.04	1.04	3450
1999-04-16	1.04	1.04	1.04	1.04	1950
1999-04-19	1.08	1.08	1.08	1.08	1500
1999-04-20	1.08	1.08	1.08	1.08	3150
1999-04-21	1.08	1.08	1.08	1.08	4500
1999-04-22	1.08	1.08	1.08	1.08	4650
1999-04-23	0.96	1.13	0.96	1.13	750
1999-04-26	0.96	0.96	0.96	0.96	450
1999-04-27	1.04	1.04	1.00	1.00	7050
1999-04-29	1.00	1.00	1.00	1.00	13200
1999-04-30	0.96	1.08	0.96	1.08	3600
1999-05-03	1.13	1.13	1.13	1.13	1200
1999-05-05	1.13	1.13	1.13	1.13	750
1999-05-06	1.00	1.00	0.92	0.92	14100
1999-05-07	1.08	1.08	1.08	1.08	3300
1999-05-11	1.00	1.21	1.00	1.21	6150
1999-05-12	1.21	1.25	1.08	1.25	3000
1999-05-13	1.04	1.04	1.04	1.04	150
1999-05-17	1.25	1.33	1.17	1.17	3450
1999-05-19	1.08	1.08	1.08	1.08	1650
1999-05-20	1.25	1.25	1.04	1.04	8700
1999-05-24	1.25	1.25	1.25	1.25	150
1999-05-27	1.25	1.25	1.25	1.25	6600
1999-05-28	1.25	1.25	1.25	1.25	600
1999-06-03	1.17	1.17	1.17	1.17	13800
1999-06-04	1.17	1.17	1.17	1.17	150
1999-06-08	1.17	1.17	1.17	1.17	150
1999-06-10	1.08	1.08	1.08	1.08	10350
1999-06-11	1.33	1.33	1.23	1.23	35400
1999-06-14	1.25	1.25	1.25	1.25	2700
1999-06-15	1.25	1.33	1.25	1.33	11550
1999-06-16	1.33	1.33	1.33	1.33	9150
1999-06-18	1.33	1.33	1.04	1.04	7650
1999-06-21	1.25	1.25	1.17	1.17	4800
1999-06-22	1.17	1.17	1.08	1.17	8250
1999-06-24	1.08	1.08	1.04	1.04	3000
1999-06-25	1.17	1.17	1.17	1.17	300
1999-06-29	1.17	1.33	1.17	1.25	21000
1999-06-30	1.17	1.25	1.17	1.25	3750
1999-07-01	1.17	1.17	1.17	1.17	2250
1999-07-02	1.25	1.25	1.25	1.25	1500
1999-07-06	1.19	1.19	1.19	1.19	8250
1999-07-07	1.17	1.21	1.17	1.21	5550
1999-07-08	1.13	1.13	1.13	1.13	150
1999-07-09	1.33	1.33	1.33	1.33	4800
1999-07-13	1.13	1.13	1.08	1.08	15000
1999-07-14	1.17	1.33	1.17	1.33	12150
1999-07-15	1.25	1.33	1.25	1.25	20850
1999-07-16	1.38	1.38	1.25	1.33	4800
1999-07-19	1.33	1.33	1.33	1.33	300
1999-07-20	1.50	1.50	1.33	1.33	3300
1999-07-22	1.35	1.38	1.33	1.35	7800
1999-07-23	1.35	1.50	1.35	1.38	20700
1999-07-26	1.50	1.50	1.50	1.50	5850
1999-07-27	1.50	1.50	1.50	1.50	300
1999-07-28	1.42	1.50	1.42	1.50	9000
1999-07-29	1.50	1.50	1.50	1.50	150
1999-07-30	1.42	1.50	1.42	1.50	3900
1999-08-02	1.42	1.42	1.42	1.42	5400
1999-08-03	1.42	1.50	1.33	1.33	7650
1999-08-04	1.50	1.58	1.42	1.50	11550
1999-08-05	1.54	1.54	1.54	1.54	11400
1999-08-06	1.42	1.50	1.42	1.50	4500
1999-08-09	1.58	1.58	1.58	1.58	6600
1999-08-10	1.63	1.67	1.58	1.67	7050
1999-08-11	1.67	1.67	1.67	1.67	1650
1999-08-12	1.67	1.75	1.67	1.75	30300
1999-08-13	1.67	1.67	1.67	1.67	750
1999-08-16	1.92	1.92	1.79	1.79	7350
1999-08-17	1.92	1.92	1.92	1.92	13950
1999-08-18	1.92	2.08	1.88	1.88	16500
1999-08-19	1.92	1.92	1.83	1.83	4350
1999-08-20	1.83	1.83	1.75	1.83	2700
1999-08-23	1.83	1.83	1.83	1.83	900
1999-08-24	1.75	1.75	1.75	1.75	3000
1999-08-25	1.75	1.75	1.75	1.75	1050
1999-08-27	1.76	1.76	1.76	1.76	2700
1999-08-30	1.75	1.75	1.67	1.67	5100
1999-08-31	1.81	1.81	1.81	1.81	1500
1999-09-01	1.75	1.83	1.75	1.83	2250
1999-09-03	1.69	1.71	1.69	1.71	7350
1999-09-07	1.69	1.75	1.69	1.71	4500
1999-09-08	1.67	1.67	1.67	1.67	300
1999-09-13	1.71	1.71	1.71	1.71	750
1999-09-14	1.71	1.75	1.71	1.75	16500
1999-09-15	1.75	1.75	1.71	1.71	4500
1999-09-17	1.79	1.83	1.71	1.71	3300
1999-09-23	1.71	1.71	1.71	1.71	750
1999-09-24	1.71	1.71	1.71	1.71	450
1999-09-27	1.71	1.71	1.71	1.71	1500
1999-09-28	1.71	1.71	1.71	1.71	1050
1999-09-29	1.79	1.79	1.79	1.79	150
1999-09-30	1.71	1.71	1.71	1.71	150
1999-10-05	1.71	1.71	1.67	1.67	9900
1999-10-06	1.58	1.58	1.04	1.21	29700
1999-10-07	1.21	1.33	1.21	1.33	3300
1999-10-08	1.33	1.33	1.33	1.33	2700
1999-10-12	1.38	1.42	1.38	1.42	2400
1999-10-18	1.33	1.42	1.33	1.42	1650
1999-10-19	1.42	1.42	1.42	1.42	1500
1999-10-21	1.17	1.17	1.08	1.08	10650
1999-10-22	1.04	1.04	0.99	1.00	57450
1999-10-25	1.00	1.04	1.00	1.04	11550
1999-10-26	1.04	1.04	1.00	1.04	7050
1999-10-27	1.00	1.00	1.00	1.00	150
1999-10-28	1.00	1.00	0.75	0.96	117150
1999-10-29	0.88	0.96	0.83	0.96	38700
1999-11-01	0.85	0.85	0.85	0.85	1500
1999-11-02	0.98	1.00	0.85	1.00	16350
1999-11-03	1.00	1.00	0.69	0.79	40350
1999-11-05	0.90	1.04	0.88	1.04	7200
1999-11-08	0.92	1.13	0.92	1.13	4200
1999-11-09	0.92	0.92	0.83	0.83	900
1999-11-10	0.90	0.90	0.83	0.90	11700
1999-11-11	0.83	0.90	0.83	0.88	11400
1999-11-12	0.83	0.92	0.79	0.92	15900
1999-11-15	1.00	1.00	0.75	0.83	24000
1999-11-17	0.92	0.92	0.58	0.83	40950
1999-11-18	0.83	0.83	0.79	0.79	2850
1999-11-19	0.79	0.79	0.75	0.79	4800
1999-11-22	0.75	0.75	0.75	0.75	9300
1999-11-23	0.83	0.88	0.75	0.79	14700
1999-11-24	0.75	0.81	0.75	0.75	19650
1999-11-26	0.83	0.83	0.83	0.83	4500
1999-11-29	0.85	0.85	0.85	0.85	6000
1999-12-01	0.77	0.77	0.77	0.77	3750
1999-12-02	0.81	0.83	0.81	0.83	6750
1999-12-03	0.81	0.88	0.81	0.83	6000
1999-12-07	0.88	0.88	0.75	0.83	5550
1999-12-08	0.82	0.88	0.75	0.75	18000
1999-12-09	0.83	0.92	0.75	0.75	19500
1999-12-10	0.73	0.79	0.73	0.79	7650
1999-12-13	0.88	0.88	0.71	0.71	10950
1999-12-14	0.71	0.75	0.71	0.75	1800
1999-12-15	0.75	0.92	0.75	0.83	18450
1999-12-16	0.92	0.92	0.83	0.83	10650
1999-12-17	0.85	0.85	0.85	0.85	750
1999-12-20	0.83	0.83	0.83	0.83	39600
1999-12-21	0.84	0.88	0.83	0.88	3000
1999-12-22	0.83	0.88	0.83	0.88	13650
1999-12-23	0.85	0.96	0.85	0.92	25650
1999-12-27	0.98	0.98	0.88	0.88	3150
1999-12-28	1.00	1.00	0.88	0.88	13350
1999-12-29	0.96	1.00	0.92	1.00	5850
1999-12-30	0.96	1.00	0.96	1.00	2400
1999-12-31	1.00	1.17	1.00	1.08	7500
2000-01-03	1.17	1.23	1.08	1.17	29400
2000-01-04	1.17	1.23	1.13	1.17	18150
2000-01-05	1.17	1.17	1.08	1.08	9000
2000-01-06	1.17	1.25	1.17	1.25	13200
2000-01-07	1.25	1.25	1.21	1.25	9750
2000-01-11	1.25	1.25	1.21	1.21	3600
2000-01-12	1.17	1.17	1.17	1.17	1500
2000-01-13	1.17	1.17	1.17	1.17	9000
2000-01-19	1.08	1.08	1.08	1.08	150
2000-01-20	1.00	1.00	1.00	1.00	6300
2000-01-21	1.00	1.00	0.92	0.92	9900
2000-01-24	0.92	1.08	0.92	1.08	6750
2000-01-26	1.17	1.17	1.17	1.17	1500
2000-01-31	1.08	2.75	1.08	2.15	1607100
2000-02-01	2.17	2.75	2.02	2.17	746700
2000-02-02	2.08	2.08	1.58	1.71	181650
2000-02-03	1.83	2.08	1.75	1.83	118650
2000-02-04	1.86	2.00	1.75	1.92	61050
2000-02-07	1.94	2.04	1.75	1.75	35550
2000-02-08	1.75	3.08	1.50	2.58	558150
2000-02-09	2.63	6.17	2.33	4.79	1513350
2000-02-10	3.51	4.50	3.50	3.88	1059300
2000-02-11	3.79	4.71	3.33	4.00	506550
2000-02-14	4.18	5.00	4.00	4.33	182550
2000-02-15	4.65	7.00	4.42	6.13	1187850
2000-02-16	5.83	6.42	5.79	5.83	609150
2000-02-17	5.83	6.02	5.08	5.79	399450
2000-02-18	5.56	6.25	5.19	5.42	317850
2000-02-22	5.26	6.42	5.13	6.00	634950
2000-02-23	6.04	6.67	6.00	6.17	504600
2000-02-24	6.33	6.63	5.17	5.79	363900
2000-02-25	6.21	7.67	5.75	7.00	642600
2000-02-28	7.67	8.54	7.08	8.21	652350
2000-02-29	8.50	10.58	8.33	10.00	668250
2000-03-01	10.08	13.17	10.00	10.33	795450
2000-03-02	10.00	10.83	8.67	9.58	481350
2000-03-03	9.42	9.83	8.00	8.21	521100
2000-03-06	7.92	10.00	7.33	9.00	889200
2000-03-07	8.67	10.33	8.63	8.96	361200
2000-03-08	9.00	9.67	8.00	8.67	191700
2000-03-09	8.50	9.33	8.25	8.75	268800
2000-03-10	8.75	8.96	8.00	8.42	210750
2000-03-13	8.13	8.42	7.50	7.83	145950
2000-03-14	7.69	7.96	6.42	6.67	180600
2000-03-15	6.63	6.67	5.75	6.67	272100
2000-03-16	6.63	6.67	5.67	6.63	298650
2000-03-17	6.42	6.83	5.75	6.50	104250
2000-03-20	6.00	7.67	6.00	7.25	207450
2000-03-21	6.71	7.42	6.42	6.50	64800
2000-03-22	6.67	7.42	6.00	7.00	136200
2000-03-23	7.17	7.75	6.67	7.67	250500
2000-03-24	7.67	8.33	7.46	8.33	348900
2000-03-27	8.42	8.67	7.08	7.63	148650
2000-03-28	7.42	7.52	6.38	7.29	127350
2000-03-29	7.33	7.33	6.33	6.33	131250
2000-03-30	6.17	6.33	4.67	5.33	239550
2000-03-31	5.46	6.58	5.17	5.67	172500
2000-04-03	5.79	6.00	4.67	5.08	113250
2000-04-04	5.00	5.00	3.00	4.38	513150
2000-04-05	4.21	5.00	3.42	4.67	175500
2000-04-06	5.13	6.17	4.75	5.33	207150
2000-04-07	5.92	5.96	5.17	5.17	130650
2000-04-10	5.17	5.29	3.75	4.42	136050
2000-04-11	4.33	4.67	3.92	4.63	134250
2000-04-12	4.48	4.58	3.83	4.58	96900
2000-04-13	4.33	4.33	2.50	3.42	930150
2000-04-14	3.33	3.33	2.08	2.67	494550
2000-04-17	2.17	3.46	2.17	2.75	215400
2000-04-18	2.75	3.71	2.75	3.42	128250
2000-04-19	3.50	4.33	3.33	3.92	153150
2000-04-20	4.29	4.33	3.67	3.96	123900
2000-04-24	4.04	4.04	3.02	3.38	101100
2000-04-25	3.38	3.75	3.33	3.71	66150
2000-04-26	3.64	3.83	3.33	3.42	65550
2000-04-27	3.44	3.50	3.08	3.33	27300
2000-04-28	3.50	3.67	3.38	3.58	46500
2000-05-01	3.42	3.63	3.17	3.46	72000
2000-05-02	3.58	3.58	3.33	3.42	20100
2000-05-03	3.42	3.42	3.17	3.42	52500
2000-05-04	3.33	3.83	3.00	3.67	373500
2000-05-05	3.75	3.92	3.67	3.79	166500
2000-05-08	3.75	3.79	3.33	3.38	42900
2000-05-09	3.67	3.67	3.17	3.58	33300
2000-05-10	3.50	3.50	3.02	3.33	40350
2000-05-11	3.25	3.33	3.00	3.08	86100
2000-05-12	3.13	3.60	3.13	3.50	74250
2000-05-15	3.60	3.60	3.13	3.35	26550
2000-05-16	3.35	3.38	3.21	3.29	25950
2000-05-17	3.25	3.33	3.13	3.31	37650
2000-05-18	3.17	3.29	3.10	3.25	17100
2000-05-19	3.10	3.17	2.73	2.75	67650
2000-05-22	2.71	3.00	2.54	2.58	75750
2000-05-23	2.67	2.92	2.58	2.58	40650
2000-05-24	2.67	2.67	2.00	2.33	101850
2000-05-25	2.71	2.71	2.19	2.33	39150
2000-05-26	2.25	2.42	2.25	2.29	39000
2000-05-30	2.29	2.33	2.08	2.17	68700
2000-05-31	2.33	2.50	2.25	2.25	34950
2000-06-01	2.42	2.67	2.25	2.50	23700
2000-06-02	2.67	3.00	2.58	2.98	79200
2000-06-05	2.98	2.98	2.75	2.75	11850
2000-06-06	2.75	2.75	2.58	2.67	47850
2000-06-07	2.67	2.71	2.50	2.63	33300
2000-06-08	2.56	2.67	2.54	2.63	11100
2000-06-09	2.55	2.71	2.54	2.71	42750
2000-06-12	2.75	4.50	2.75	4.06	359250
2000-06-13	4.00	4.13	3.50	3.67	298350
2000-06-14	4.46	4.48	3.79	3.94	234900
2000-06-15	4.17	4.17	3.50	3.73	118950
2000-06-16	3.56	3.79	3.50	3.58	78000
2000-06-19	3.58	4.00	3.58	3.94	118800
2000-06-20	3.88	3.94	3.50	3.79	70350
2000-06-21	3.83	3.83	3.33	3.54	51750
2000-06-22	3.50	3.75	3.42	3.54	50250
2000-06-23	3.46	3.67	3.42	3.50	14550
2000-06-26	3.94	3.94	3.42	3.71	33000
2000-06-27	3.75	3.75	3.33	3.54	53100
2000-06-28	3.54	3.88	3.42	3.71	24600
2000-06-29	3.63	3.75	3.50	3.54	34950
2000-06-30	3.50	3.75	3.50	3.58	46050
2000-07-03	3.58	3.58	3.42	3.50	8100
2000-07-05	3.44	3.83	3.38	3.83	48000
2000-07-06	3.88	3.94	3.58	3.83	58350
2000-07-07	3.89	3.89	3.67	3.71	52650
2000-07-10	3.73	4.17	3.73	3.88	214200
2000-07-11	3.75	4.02	3.75	3.92	20700
2000-07-12	3.92	4.42	3.92	4.19	102900
2000-07-13	4.35	5.58	4.33	5.33	642750
2000-07-14	5.50	6.33	5.42	5.88	859650
2000-07-17	6.25	6.58	5.50	5.98	435750
2000-07-18	5.83	5.88	4.83	5.50	347100
2000-07-19	5.63	5.63	4.83	4.96	253650
2000-07-20	5.13	5.27	4.58	4.58	96600
2000-07-21	4.60	4.83	4.50	4.83	159600
2000-07-24	6.21	6.25	5.00	5.33	756150
2000-07-25	5.57	5.75	5.08	5.25	137700
2000-07-26	5.23	5.25	4.54	5.00	179700
2000-07-27	4.98	5.00	4.56	4.63	111300
2000-07-28	4.58	4.75	4.00	4.17	193350
2000-07-31	4.00	4.13	3.58	3.71	199200
2000-08-01	3.75	4.33	3.71	3.75	105750
2000-08-02	3.76	3.96	3.67	3.75	48150
2000-08-03	3.50	3.67	3.42	3.67	82500
2000-08-04	3.67	4.00	3.58	4.00	61350
2000-08-07	4.25	4.25	3.92	3.94	54750
2000-08-08	4.00	4.00	3.50	3.58	64650
2000-08-09	3.55	4.00	3.54	3.92	107850
2000-08-10	4.00	4.33	3.83	4.00	53100
2000-08-11	4.13	4.13	3.92	4.04	24450
2000-08-14	4.25	4.71	4.08	4.50	99300
2000-08-15	4.63	4.83	4.58	4.58	78300
2000-08-16	4.58	4.98	4.42	4.71	63150
2000-08-17	4.83	4.83	4.42	4.42	112050
2000-08-18	4.44	5.08	4.38	5.01	152250
2000-08-21	5.21	5.75	4.75	5.00	339900
2000-08-22	5.13	5.21	4.50	4.92	109350
2000-08-23	5.00	5.00	4.54	4.67	46800
2000-08-24	4.60	4.67	4.33	4.42	112650
2000-08-25	4.40	4.50	4.00	4.42	108150
2000-08-28	4.25	5.08	4.21	4.92	168300
2000-08-29	4.92	4.92	4.50	4.83	17550
2000-08-30	4.67	5.42	4.54	5.25	225450
2000-08-31	5.33	5.75	5.00	5.00	204000
2000-09-01	5.17	5.75	5.00	5.42	128850
2000-09-05	5.40	5.67	5.25	5.58	118200
2000-09-06	5.17	5.67	5.04	5.29	109500
2000-09-07	5.29	5.29	5.02	5.08	42900
2000-09-08	5.06	5.08	4.67	4.92	75300
2000-09-11	4.96	5.04	4.79	4.92	35100
2000-09-12	4.79	5.58	4.75	5.50	205350
2000-09-13	5.58	5.67	4.75	5.25	78600
2000-09-14	5.21	5.46	5.00	5.21	47100
2000-09-15	5.17	5.17	4.58	4.88	185550
2000-09-18	4.79	4.92	4.50	4.83	35250
2000-09-19	4.63	4.83	4.58	4.67	37200
2000-09-20	4.67	4.83	4.63	4.67	16500
2000-09-21	4.75	4.75	4.58	4.67	15450
2000-09-22	4.48	4.67	4.42	4.63	56550
2000-09-25	4.38	4.54	4.38	4.50	43800
2000-09-26	4.50	4.54	4.17	4.50	127800
2000-09-27	4.33	4.42	4.08	4.17	55050
2000-09-28	4.19	4.21	3.88	4.08	108900
2000-09-29	4.03	4.33	3.96	4.33	66450
2000-10-02	4.25	4.92	4.25	4.63	104550
2000-10-03	4.67	4.92	4.04	4.13	71250
2000-10-04	4.04	4.25	4.00	4.17	30000
2000-10-05	4.21	4.33	4.21	4.21	9000
2000-10-06	4.08	4.33	4.00	4.25	39000
2000-10-09	4.00	4.08	3.83	4.00	12750
2000-10-10	3.83	4.17	3.75	3.92	28200
2000-10-11	3.96	3.96	3.67	3.71	27300
2000-10-12	3.75	3.92	3.33	3.38	51300
2000-10-13	3.33	3.92	3.33	3.83	41700
2000-10-16	3.91	3.92	3.71	3.75	11850
2000-10-17	3.67	3.75	3.58	3.58	14550
2000-10-18	3.58	3.75	3.58	3.58	8700
2000-10-19	3.58	4.29	3.58	3.92	67350
2000-10-20	3.94	3.96	3.54	3.67	97200
2000-10-23	3.58	3.79	3.38	3.50	109800
2000-10-24	3.46	3.58	3.33	3.33	103200
2000-10-25	3.33	3.38	3.21	3.33	24450
2000-10-26	3.33	3.33	3.17	3.25	46350
2000-10-27	3.19	3.50	3.19	3.42	97500
2000-10-30	3.43	3.67	3.33	3.50	63300
2000-10-31	3.43	3.85	3.42	3.58	62850
2000-11-01	3.86	3.86	3.33	3.35	97050
2000-11-02	3.42	3.42	3.17	3.33	51450
2000-11-03	3.21	3.33	3.21	3.33	39600
2000-11-06	3.26	3.38	3.25	3.33	28050
2000-11-07	3.33	3.33	3.25	3.29	10800
2000-11-08	3.33	3.33	3.21	3.21	11100
2000-11-09	3.22	3.22	2.83	2.88	61050
2000-11-10	2.90	2.96	2.83	2.83	10650
2000-11-13	2.67	3.33	2.50	3.33	111750
2000-11-14	3.01	3.42	3.01	3.42	12600
2000-11-15	3.33	3.33	3.33	3.33	9000
2000-11-16	3.04	3.08	3.04	3.08	5400
2000-11-17	3.08	3.13	2.33	2.67	71100
2000-11-20	2.75	3.08	2.75	3.00	43950
2000-11-21	3.05	3.05	2.75	2.75	38100
2000-11-22	2.71	2.71	2.42	2.63	96000
2000-11-24	2.63	2.67	2.55	2.55	12750
2000-11-27	2.50	2.58	2.46	2.46	42900
2000-11-28	2.54	2.54	2.33	2.33	71100
2000-11-29	2.42	2.42	2.25	2.25	42600
2000-11-30	2.26	2.26	2.00	2.04	52200
2000-12-01	2.17	2.50	2.08	2.17	117600
2000-12-04	2.17	2.42	2.04	2.17	33150
2000-12-05	2.25	2.33	1.71	1.92	82950
2000-12-06	2.00	2.25	1.83	1.96	160200
2000-12-07	1.92	2.25	1.88	2.00	46950
2000-12-08	1.97	2.17	1.92	2.04	54600
2000-12-11	2.00	2.00	1.83	1.92	33300
2000-12-12	1.88	2.19	1.88	2.19	91350
2000-12-13	2.21	2.33	2.04	2.04	73500
2000-12-14	2.25	2.25	2.00	2.13	70800
2000-12-15	2.04	2.08	1.88	2.00	132750
2000-12-18	2.40	2.42	2.04	2.17	73200
2000-12-19	2.08	2.17	1.50	1.83	82200
2000-12-20	1.75	2.00	1.58	1.58	66750
2000-12-21	1.88	1.92	1.63	1.92	56100
2000-12-22	2.04	2.13	1.92	1.96	63900
2000-12-26	2.08	2.29	2.04	2.21	84300
2000-12-27	2.04	2.17	2.02	2.04	95700
2000-12-28	2.02	2.33	1.92	2.17	84900
2000-12-29	2.29	2.29	2.00	2.00	123300
2001-01-02	2.24	2.33	2.17	2.21	35550
2001-01-03	2.32	2.50	2.21	2.50	63450
2001-01-04	2.56	2.63	2.29	2.29	91950
2001-01-05	2.27	2.42	2.02	2.17	136800
2001-01-08	2.17	2.29	1.96	2.13	82650
2001-01-09	2.11	2.25	2.11	2.25	24150
2001-01-10	2.25	2.58	2.25	2.44	35850
2001-01-11	2.25	2.71	2.25	2.71	46800
2001-01-12	2.71	2.75	2.50	2.67	28500
2001-01-16	2.71	2.73	2.67	2.73	6000
2001-01-17	2.73	2.92	2.73	2.88	36150
2001-01-18	2.83	3.13	2.83	3.04	72900
2001-01-19	3.13	3.13	2.92	3.08	30600
2001-01-22	3.05	3.17	2.88	3.17	48000
2001-01-23	3.08	3.79	3.00	3.50	209850
2001-01-24	3.54	3.88	3.50	3.88	197100
2001-01-25	3.88	4.08	3.67	3.75	194100
2001-01-26	3.75	4.08	3.42	4.02	62550
2001-01-29	4.06	4.58	4.04	4.50	246900
2001-01-30	4.58	4.63	3.58	4.02	228000
2001-01-31	4.13	4.46	3.90	4.00	88950
2001-02-01	4.38	4.50	4.00	4.17	55350
2001-02-02	4.07	4.17	4.06	4.17	29250
2001-02-05	4.02	4.02	3.79	3.90	15900
2001-02-06	3.97	4.00	3.75	3.79	28950
2001-02-07	3.86	4.00	3.63	3.67	76500
2001-02-08	3.75	3.83	3.67	3.71	34050
2001-02-09	3.67	3.67	3.17	3.38	57900
2001-02-12	3.33	3.42	3.00	3.17	62400
2001-02-13	3.17	3.33	3.08	3.17	38700
2001-02-14	3.17	3.25	3.00	3.25	19950
2001-02-15	3.33	3.33	3.04	3.29	46350
2001-02-16	3.17	3.21	3.00	3.17	14250
2001-02-20	3.21	3.21	2.89	2.89	26550
2001-02-21	2.84	3.17	2.67	2.67	44850
2001-02-22	2.67	2.92	2.50	2.79	39450
2001-02-23	2.83	2.96	2.67	2.69	21150
2001-02-26	2.71	2.84	2.71	2.79	24150
2001-02-27	2.79	2.96	2.75	2.75	9900
2001-02-28	2.75	2.75	2.58	2.75	18000
2001-03-01	2.58	2.67	2.33	2.67	26100
2001-03-02	2.58	2.67	2.50	2.58	14400
2001-03-05	2.38	2.67	2.33	2.50	22050
2001-03-06	2.46	2.63	2.46	2.50	20700
2001-03-07	2.58	2.67	2.52	2.58	19350
2001-03-08	2.57	2.67	2.42	2.60	43800
2001-03-09	2.59	2.59	2.17	2.31	83100
2001-03-12	2.33	2.49	2.25	2.29	18600
2001-03-13	2.29	2.79	2.25	2.67	49950
2001-03-14	2.51	2.75	2.50	2.67	48000
2001-03-15	2.67	2.79	2.63	2.65	28200
2001-03-16	2.63	2.67	2.54	2.54	14400
2001-03-19	2.58	2.67	2.54	2.65	2850
2001-03-20	2.65	2.67	2.54	2.67	6450
2001-03-21	2.75	2.75	2.67	2.71	13950
2001-03-22	2.67	2.67	2.33	2.58	24000
2001-03-23	2.57	2.75	2.54	2.75	14250
2001-03-26	2.67	2.83	2.38	2.63	15600
2001-03-27	2.63	2.67	2.46	2.67	18600
2001-03-28	2.50	2.58	2.42	2.58	32250
2001-03-29	2.46	2.50	2.33	2.33	81000
2001-03-30	2.33	2.42	2.33	2.42	16950
2001-04-02	2.58	2.58	2.17	2.25	53100
2001-04-03	2.17	2.33	2.17	2.33	23400
2001-04-04	2.17	2.33	2.17	2.31	13050
2001-04-05	2.50	2.58	2.27	2.38	45000
2001-04-06	2.33	2.33	2.25	2.33	5850
2001-04-09	2.18	2.43	2.18	2.33	5400
2001-04-10	2.58	2.58	2.33	2.33	2700
2001-04-11	2.66	2.66	2.07	2.20	78300
2001-04-12	2.13	2.49	2.13	2.49	22950
2001-04-16	2.43	2.43	2.37	2.42	13650
2001-04-17	2.47	2.47	2.35	2.35	4950
2001-04-18	2.34	2.65	2.34	2.65	32700
2001-04-19	2.53	2.83	2.53	2.80	53250
2001-04-20	2.90	2.91	2.67	2.84	46650
2001-04-23	2.73	2.77	2.67	2.77	21750
2001-04-24	2.77	2.83	2.67	2.83	4200
2001-04-25	2.70	2.83	2.70	2.83	13200
2001-04-26	2.87	3.05	2.85	3.05	45000
2001-04-27	3.17	3.21	3.00	3.13	42600
2001-04-30	3.19	3.23	3.11	3.11	29100
2001-05-01	2.87	2.87	2.35	2.61	64050
2001-05-02	2.63	2.73	2.37	2.43	32850
2001-05-03	2.41	2.51	2.33	2.50	24150
2001-05-04	2.37	2.67	2.37	2.67	30450
2001-05-07	2.73	2.77	2.53	2.66	22200
2001-05-08	2.57	2.67	2.57	2.67	7050
2001-05-09	2.47	2.57	2.47	2.53	5550
2001-05-10	2.60	2.67	2.53	2.53	21600
2001-05-11	2.45	2.67	2.45	2.47	24150
2001-05-14	2.45	2.66	2.45	2.47	14400
2001-05-15	2.47	2.47	2.40	2.40	5700
2001-05-16	2.40	2.49	2.40	2.49	16050
2001-05-17	2.58	2.60	2.48	2.59	31800
2001-05-18	2.60	2.70	2.59	2.70	13350
2001-05-21	2.70	2.70	2.55	2.55	13950
2001-05-22	2.61	2.63	2.43	2.63	16500
2001-05-23	2.53	2.63	2.53	2.63	3750
2001-05-24	2.60	2.60	2.50	2.60	8550
2001-05-25	2.51	2.56	2.50	2.53	9300
2001-05-29	2.53	2.53	2.47	2.47	9900
2001-05-30	2.47	2.58	2.40	2.58	9750
2001-05-31	2.41	2.61	2.41	2.59	8700
2001-06-01	2.41	2.49	2.41	2.49	9750
2001-06-04	2.41	2.49	2.41	2.43	15150
2001-06-05	2.44	2.55	2.44	2.55	1350
2001-06-06	2.52	2.60	2.47	2.60	5850
2001-06-07	2.47	2.65	2.47	2.63	23250
2001-06-08	2.63	2.73	2.60	2.62	43200
2001-06-11	2.62	2.66	2.57	2.66	22350
2001-06-12	2.60	2.67	2.60	2.60	3150
2001-06-13	2.53	2.56	2.53	2.54	7050
2001-06-14	2.53	2.53	2.40	2.40	14850
2001-06-15	2.39	2.40	2.27	2.36	21450
2001-06-18	2.37	2.45	2.27	2.41	27000
2001-06-19	2.37	2.50	2.21	2.49	31050
2001-06-20	2.44	2.50	2.33	2.50	42600
2001-06-21	2.39	2.48	2.39	2.48	1200
2001-06-22	2.39	2.40	2.39	2.40	2100
2001-06-25	2.43	2.50	2.43	2.50	7050
2001-06-26	2.50	2.55	2.50	2.50	11550
2001-06-27	2.51	2.57	2.50	2.57	10500
2001-06-28	2.57	2.57	2.52	2.52	3900
2001-06-29	2.52	2.52	2.40	2.50	2700
2001-07-02	2.52	2.52	2.52	2.52	750
2001-07-03	2.47	2.55	2.47	2.55	42150
2001-07-05	2.50	2.55	2.50	2.55	3900
2001-07-06	2.50	2.55	2.48	2.55	18600
2001-07-09	2.56	2.56	2.51	2.55	4650
2001-07-10	2.48	2.55	2.47	2.53	70050
2001-07-11	2.50	2.54	2.47	2.53	10500
2001-07-12	2.48	2.55	2.47	2.49	18150
2001-07-13	2.49	2.50	2.49	2.50	8550
2001-07-16	2.49	2.51	2.49	2.51	6900
2001-07-17	2.49	2.53	2.49	2.53	7800
2001-07-18	2.49	2.53	2.49	2.53	12000
2001-07-19	2.57	2.60	2.48	2.60	36600
2001-07-20	2.47	2.58	2.47	2.58	18450
2001-07-23	2.46	2.49	2.40	2.48	2400
2001-07-24	2.53	2.53	2.30	2.47	2700
2001-07-25	2.30	2.47	2.27	2.41	9450
2001-07-26	2.27	2.27	2.21	2.27	6000
2001-07-27	2.21	2.27	2.21	2.25	9750
2001-07-30	2.23	2.25	2.21	2.21	23100
2001-07-31	2.22	2.23	2.21	2.21	19050
2001-08-01	2.23	2.25	2.21	2.21	5100
2001-08-02	2.21	2.25	2.20	2.21	17250
2001-08-03	2.20	2.20	2.01	2.10	26400
2001-08-06	2.28	2.28	2.20	2.23	7650
2001-08-07	2.50	2.51	2.27	2.27	17250
2001-08-08	2.07	2.17	2.07	2.10	2550
2001-08-09	2.10	2.27	2.01	2.07	12300
2001-08-10	2.13	2.33	2.07	2.33	12000
2001-08-13	2.23	2.23	2.14	2.14	600
2001-08-14	2.14	2.27	2.14	2.27	3900
2001-08-15	2.15	2.15	2.03	2.03	8400
2001-08-16	2.07	2.19	2.07	2.10	9150
2001-08-17	2.19	2.19	2.08	2.09	10200
2001-08-20	2.09	2.27	2.09	2.27	42750
2001-08-21	2.47	2.47	2.06	2.13	13800
2001-08-22	2.13	2.13	2.07	2.07	12300
2001-08-23	2.07	2.13	2.07	2.13	9300
2001-08-24	2.13	2.13	2.13	2.13	2400
2001-08-27	2.13	2.26	2.07	2.07	1500
2001-08-28	2.07	2.07	2.07	2.07	2550
2001-08-29	2.07	2.09	2.07	2.08	4350
2001-08-30	2.07	2.10	2.00	2.00	16650
2001-08-31	2.09	2.09	2.00	2.09	7200
2001-09-04	2.04	2.04	1.98	1.98	2400
2001-09-05	1.97	1.99	1.93	1.93	9000
2001-09-06	2.00	2.08	2.00	2.03	14100
2001-09-07	2.05	2.05	1.96	2.00	30600
2001-09-10	2.00	2.00	1.97	1.97	11550
2001-09-17	1.97	1.98	1.83	1.93	12750
2001-09-18	2.04	2.04	1.93	1.96	57450
2001-09-19	1.93	1.93	1.47	1.57	35400
2001-09-20	1.57	1.67	1.56	1.67	10650
2001-09-21	1.63	1.63	1.54	1.58	42150
2001-09-24	1.66	1.66	1.66	1.66	600
2001-09-25	1.36	1.67	1.36	1.65	9600
2001-09-26	1.78	1.78	1.56	1.56	7500
2001-09-27	1.67	1.67	1.55	1.63	4500
2001-09-28	1.70	1.80	1.60	1.80	10800
2001-10-01	1.80	1.80	1.70	1.73	2700
2001-10-02	1.74	1.83	1.67	1.83	13350
2001-10-03	1.80	1.80	1.75	1.80	4950
2001-10-04	1.69	1.83	1.69	1.83	2850
2001-10-05	1.90	1.90	1.81	1.90	11550
2001-10-08	1.96	1.97	1.96	1.97	7950
2001-10-09	1.87	1.87	1.84	1.84	8400
2001-10-10	1.97	1.97	1.81	1.81	12600
2001-10-11	1.93	2.17	1.92	2.13	15000
2001-10-12	2.00	2.00	1.87	1.97	10350
2001-10-15	1.92	1.92	1.92	1.92	5550
2001-10-16	1.90	1.97	1.88	1.93	12600
2001-10-17	1.93	1.93	1.67	1.89	13500
2001-10-18	1.71	1.71	1.71	1.71	750
2001-10-19	1.89	1.97	1.67	1.81	13950
2001-10-22	1.68	1.87	1.68	1.87	10200
2001-10-23	1.80	1.87	1.80	1.87	3000
2001-10-24	1.80	1.85	1.80	1.85	3900
2001-10-25	1.87	1.87	1.80	1.80	8850
2001-10-26	1.80	1.80	1.45	1.61	69750
2001-10-29	1.57	1.57	1.41	1.47	26250
2001-10-30	1.43	1.50	1.35	1.47	16350
2001-10-31	1.41	1.47	1.41	1.43	15000
2001-11-01	1.41	1.43	1.17	1.42	12450
2001-11-02	1.36	1.39	1.36	1.39	1500
2001-11-05	1.47	1.60	1.33	1.33	18750
2001-11-06	1.34	1.46	1.31	1.40	31650
2001-11-07	1.27	1.42	1.27	1.34	43500
2001-11-08	1.34	1.53	1.33	1.50	70200
2001-11-09	1.50	1.57	1.44	1.57	9900
2001-11-12	1.53	1.67	1.49	1.57	9600
2001-11-13	1.59	1.67	1.58	1.60	25350
2001-11-14	1.70	1.70	1.70	1.70	150
2001-11-15	1.59	1.67	1.59	1.67	6000
2001-11-16	1.56	1.70	1.56	1.66	28950
2001-11-19	1.67	1.67	1.66	1.66	7500
2001-11-20	1.66	1.67	1.66	1.67	1650
2001-11-21	1.68	1.75	1.67	1.74	7500
2001-11-23	1.73	1.76	1.73	1.76	7200
2001-11-26	1.86	1.86	1.72	1.82	4500
2001-11-27	1.77	1.80	1.77	1.80	2100
2001-11-28	1.82	1.83	1.79	1.80	9900
2001-11-29	1.69	1.76	1.69	1.76	2550
2001-11-30	1.73	1.73	1.70	1.73	15600
2001-12-03	1.73	1.73	1.70	1.70	2250
2001-12-04	1.71	1.71	1.70	1.70	6750
2001-12-05	1.73	1.77	1.67	1.67	42450
2001-12-06	1.70	1.87	1.60	1.87	63600
2001-12-07	1.86	1.90	1.75	1.75	18750
2001-12-10	1.82	1.88	1.67	1.73	24000
2001-12-11	1.73	1.73	1.67	1.67	5250
2001-12-12	1.89	1.89	1.70	1.70	6750
2001-12-13	1.69	1.73	1.69	1.73	10800
2001-12-14	1.73	1.73	1.72	1.72	6750
2001-12-17	1.73	1.79	1.67	1.79	21450
2001-12-18	1.72	1.76	1.71	1.72	16200
2001-12-19	1.77	1.88	1.77	1.77	10200
2001-12-20	1.75	1.81	1.75	1.77	16050
2001-12-21	1.73	1.76	1.73	1.74	19650
2001-12-24	1.74	1.77	1.74	1.77	15900
2001-12-26	1.79	1.89	1.77	1.77	6900
2001-12-27	1.77	1.80	1.77	1.78	19950
2001-12-28	1.77	1.93	1.77	1.93	26100
2001-12-31	1.85	1.92	1.85	1.92	14400
2002-01-02	1.91	2.00	1.91	2.00	6000
2002-01-03	2.00	2.00	2.00	2.00	300
2002-01-04	1.99	2.00	1.99	2.00	2250
2002-01-07	1.93	1.97	1.87	1.88	63000
2002-01-08	1.94	1.97	1.94	1.94	21450
2002-01-09	1.93	1.93	1.93	1.93	300
2002-01-10	1.90	1.93	1.88	1.89	11850
2002-01-11	1.93	1.93	1.90	1.90	1950
2002-01-14	1.88	1.93	1.88	1.89	10800
2002-01-15	1.89	1.89	1.89	1.89	300
2002-01-16	1.95	1.99	1.89	1.93	32100
2002-01-17	1.99	1.99	1.89	1.89	17850
2002-01-18	1.89	1.89	1.88	1.88	6300
2002-01-22	1.89	1.89	1.88	1.89	7500
2002-01-23	1.89	1.89	1.89	1.89	4500
2002-01-24	1.91	1.91	1.91	1.91	1200
2002-01-25	1.91	1.91	1.87	1.87	62100
2002-01-28	1.88	1.93	1.88	1.93	2100
2002-01-29	1.98	1.98	1.98	1.98	900
2002-01-30	1.91	1.95	1.89	1.89	14550
2002-01-31	1.89	1.95	1.89	1.95	12000
2002-02-01	1.91	1.91	1.91	1.91	3000
2002-02-04	1.91	1.99	1.90	1.90	6450
2002-02-05	1.90	1.90	1.87	1.87	24150
2002-02-06	1.87	1.90	1.83	1.83	9450
2002-02-07	1.85	1.85	1.84	1.84	10650
2002-02-08	1.84	1.84	1.83	1.83	13800
2002-02-11	1.83	1.85	1.83	1.85	3900
2002-02-12	1.85	1.87	1.85	1.87	4950
2002-02-13	1.87	1.87	1.83	1.84	4950
2002-02-19	1.85	1.85	1.84	1.84	7350
2002-02-20	1.83	1.84	1.83	1.84	1650
2002-02-22	1.84	1.84	1.84	1.84	12450
2002-02-25	1.84	1.85	1.84	1.85	3900
2002-02-26	1.84	1.84	1.84	1.84	6150
2002-02-27	1.84	1.84	1.83	1.83	18000
2002-02-28	1.83	1.85	1.81	1.81	35250
2002-03-01	1.81	1.81	1.81	1.81	6750
2002-03-04	1.80	1.99	1.80	1.90	15000
2002-03-05	1.89	1.90	1.89	1.90	1350
2002-03-06	1.84	1.90	1.84	1.90	900
2002-03-07	1.85	1.85	1.81	1.82	9300
2002-03-08	1.83	1.83	1.83	1.83	5100
2002-03-11	1.83	1.84	1.80	1.80	11250
2002-03-12	1.80	1.80	1.80	1.80	1800
2002-03-13	1.83	1.83	1.83	1.83	4950
2002-03-14	1.81	1.85	1.81	1.81	4350
2002-03-15	1.78	1.80	1.78	1.79	6000
2002-03-18	1.78	1.78	1.77	1.77	6750
2002-03-19	1.77	1.77	1.75	1.75	2100
2002-03-20	1.75	1.84	1.75	1.75	5850
2002-03-21	1.75	1.75	1.73	1.74	11700
2002-03-22	1.81	1.81	1.73	1.75	2400
2002-03-25	1.81	1.85	1.77	1.80	11250
2002-03-26	1.77	1.77	1.77	1.77	300
2002-03-27	1.83	1.86	1.78	1.78	8550
2002-03-28	1.83	1.86	1.80	1.86	4800
2002-04-01	1.80	1.80	1.79	1.79	1800
2002-04-02	1.85	1.85	1.75	1.75	15750
2002-04-04	1.75	1.75	1.75	1.75	1050
2002-04-05	1.73	1.80	1.73	1.80	4650
2002-04-08	1.86	1.87	1.83	1.83	9900
2002-04-09	1.92	1.92	1.81	1.81	5400
2002-04-10	1.81	1.81	1.81	1.81	150
2002-04-11	1.83	1.83	1.83	1.83	2250
2002-04-12	1.83	1.93	1.82	1.82	4650
2002-04-15	1.82	1.82	1.82	1.82	450
2002-04-16	1.84	1.84	1.82	1.82	2400
2002-04-17	1.83	1.83	1.83	1.83	750
2002-04-19	1.83	1.87	1.83	1.87	2400
2002-04-22	1.81	1.81	1.80	1.80	3450
2002-04-23	1.80	1.80	1.80	1.80	16650
2002-04-24	1.80	1.80	1.80	1.80	2400
2002-04-25	1.77	1.77	1.77	1.77	1050
2002-04-26	1.76	1.76	1.76	1.76	750
2002-04-29	1.75	1.75	1.73	1.73	5550
2002-04-30	1.71	1.71	1.71	1.71	1500
2002-05-01	1.71	1.73	1.71	1.72	4050
2002-05-02	1.76	1.77	1.76	1.77	1950
2002-05-06	1.51	1.73	1.50	1.70	25500
2002-05-07	1.69	1.69	1.68	1.68	1800
2002-05-08	1.70	1.70	1.69	1.69	3300
2002-05-09	1.67	1.67	1.67	1.67	13200
2002-05-10	1.67	1.69	1.67	1.69	9900
2002-05-13	1.67	1.67	1.63	1.65	5700
2002-05-14	1.63	1.64	1.60	1.63	15900
2002-05-15	1.65	1.67	1.63	1.63	8250
2002-05-16	1.68	1.68	1.63	1.68	1350
2002-05-17	1.72	1.72	1.70	1.70	13350
2002-05-20	1.74	1.81	1.70	1.73	15300
2002-05-21	1.90	1.97	1.87	1.87	21600
2002-05-22	1.93	2.00	1.90	1.90	27450
2002-05-23	1.99	2.07	1.93	2.07	51000
2002-05-24	2.10	2.10	2.00	2.00	14400
2002-05-28	2.07	2.07	1.97	1.97	16350
2002-05-29	2.00	2.00	1.87	1.91	27450
2002-05-30	1.91	1.91	1.67	1.79	15450
2002-05-31	1.81	1.89	1.81	1.81	600
2002-06-03	1.80	1.87	1.77	1.87	4950
2002-06-04	1.87	1.87	1.73	1.73	2400
2002-06-06	1.72	1.72	1.72	1.72	2850
2002-06-07	1.70	1.71	1.70	1.71	2250
2002-06-10	1.76	1.77	1.63	1.64	21900
2002-06-11	1.65	1.73	1.64	1.66	14400
2002-06-12	1.67	1.69	1.67	1.67	9000
2002-06-13	1.65	1.66	1.65	1.66	3600
2002-06-14	1.64	1.64	1.57	1.61	24300
2002-06-17	1.59	1.59	1.59	1.59	300
2002-06-18	1.60	1.63	1.60	1.63	5400
2002-06-19	1.63	1.66	1.60	1.60	5700
2002-06-20	1.60	1.65	1.60	1.60	7200
2002-06-21	1.63	1.66	1.60	1.60	2850
2002-06-24	1.60	1.60	1.57	1.57	4800
2002-06-25	1.67	1.67	1.67	1.67	4950
2002-06-26	1.60	1.60	1.57	1.57	8100
2002-06-27	1.66	1.67	1.66	1.67	7650
2002-06-28	1.57	1.67	1.53	1.67	21450
2002-07-01	1.67	1.67	1.57	1.57	4800
2002-07-02	1.57	1.63	1.57	1.58	8700
2002-07-03	1.58	1.60	1.43	1.60	27600
2002-07-05	1.60	1.60	1.60	1.60	750
2002-07-08	1.60	1.63	1.60	1.63	1650
2002-07-09	1.57	1.73	1.57	1.73	3450
2002-07-10	1.65	1.65	1.64	1.64	3000
2002-07-11	1.67	1.69	1.67	1.69	8250
2002-07-12	1.67	1.73	1.66	1.67	3000
2002-07-15	1.67	1.80	1.66	1.80	2850
2002-07-16	1.66	1.67	1.62	1.67	31050
2002-07-17	1.64	1.67	1.64	1.67	1650
2002-07-18	1.64	1.75	1.64	1.64	19800
2002-07-19	1.65	1.67	1.61	1.61	21300
2002-07-22	1.61	1.61	1.61	1.61	3900
2002-07-23	1.61	1.61	1.61	1.61	20100
2002-07-24	1.61	1.63	1.52	1.52	22950
2002-07-25	1.50	1.50	1.40	1.43	11550
2002-07-26	1.45	1.51	1.44	1.44	2400
2002-07-29	1.43	1.57	1.37	1.53	28500
2002-07-30	1.67	1.67	1.67	1.67	5700
2002-07-31	1.61	1.69	1.61	1.69	2100
2002-08-01	1.69	1.69	1.67	1.67	2250
2002-08-02	1.73	1.73	1.67	1.67	4650
2002-08-05	1.67	1.67	1.67	1.67	14250
2002-08-06	1.68	1.68	1.67	1.67	47700
2002-08-07	1.67	1.72	1.63	1.72	53850
2002-08-08	1.73	1.73	1.73	1.73	150
2002-08-09	1.68	1.68	1.68	1.68	300
2002-08-12	1.68	1.68	1.68	1.68	300
2002-08-14	1.68	1.68	1.68	1.68	4950
2002-08-15	1.69	1.69	1.69	1.69	150
2002-08-19	1.67	1.67	1.67	1.67	1650
2002-08-20	1.67	1.70	1.67	1.70	5550
2002-08-21	1.73	1.75	1.73	1.74	2700
2002-08-22	1.76	1.87	1.76	1.77	4950
2002-08-23	1.77	1.80	1.77	1.80	2400
2002-08-26	1.83	1.87	1.83	1.86	15600
2002-08-27	1.77	1.83	1.77	1.83	1950
2002-08-28	1.80	1.80	1.73	1.80	7950
2002-08-29	1.73	1.73	1.73	1.73	300
2002-09-04	1.83	1.83	1.77	1.80	5250
2002-09-05	1.80	1.80	1.80	1.80	3900
2002-09-06	1.73	1.73	1.73	1.73	750
2002-09-09	1.77	1.77	1.73	1.73	2400
2002-09-10	1.83	1.83	1.80	1.80	11400
2002-09-11	1.80	1.80	1.73	1.77	17850
2002-09-13	1.80	1.83	1.80	1.83	22050
2002-09-16	1.83	1.86	1.83	1.83	16050
2002-09-17	1.85	1.85	1.83	1.83	7050
2002-09-18	1.83	1.83	1.83	1.83	450
2002-09-19	1.83	1.83	1.78	1.80	9900
2002-09-20	1.80	1.83	1.77	1.83	10950
2002-09-23	1.77	1.77	1.68	1.68	9300
2002-09-24	1.83	1.90	1.75	1.77	15300
2002-09-25	1.81	1.81	1.81	1.81	1200
2002-09-26	1.81	1.81	1.80	1.81	30900
2002-09-27	1.81	1.82	1.80	1.81	15300
2002-09-30	1.77	1.79	1.77	1.77	4500
2002-10-01	1.77	1.79	1.77	1.77	16950
2002-10-02	1.77	1.86	1.76	1.77	34200
2002-10-03	1.75	1.83	1.75	1.80	8700
2002-10-04	1.80	1.80	1.77	1.77	3600
2002-10-07	1.77	1.77	1.75	1.75	8100
2002-10-08	1.73	1.75	1.73	1.73	7200
2002-10-09	1.73	1.77	1.73	1.77	33450
2002-10-10	1.77	1.81	1.77	1.81	2850
2002-10-11	1.77	1.77	1.70	1.70	32100
2002-10-14	1.69	1.69	1.68	1.69	8100
2002-10-15	1.69	1.69	1.66	1.69	22800
2002-10-16	1.83	1.83	1.82	1.82	600
2002-10-17	1.71	1.82	1.71	1.77	900
2002-10-18	1.70	1.70	1.70	1.70	150
2002-10-21	1.68	1.68	1.61	1.62	5700
2002-10-22	1.65	1.66	1.65	1.65	10950
2002-10-23	1.57	1.57	1.55	1.55	2250
2002-10-24	1.51	1.51	1.51	1.51	750
2002-10-25	1.52	1.52	1.35	1.41	49350
2002-10-28	1.59	1.60	1.41	1.43	24900
2002-10-29	1.43	1.43	1.42	1.43	4800
2002-10-30	1.40	1.40	1.40	1.40	4500
2002-10-31	1.43	1.43	1.37	1.37	7350
2002-11-01	1.35	1.43	1.35	1.43	6000
2002-11-04	1.40	1.40	1.39	1.39	1500
2002-11-05	1.39	1.39	1.39	1.39	1350
2002-11-06	1.41	1.41	1.41	1.41	150
2002-11-07	1.40	1.40	1.37	1.37	301950
2002-11-08	1.47	1.47	1.47	1.47	4650
2002-11-12	1.46	1.47	1.46	1.47	1050
2002-11-13	1.52	1.52	1.47	1.47	1800
2002-11-14	1.52	1.52	1.52	1.52	150
2002-11-15	1.43	1.43	1.40	1.40	2250
2002-11-18	1.41	1.47	1.38	1.44	10200
2002-11-19	1.43	1.43	1.41	1.41	4650
2002-11-21	1.41	1.41	1.41	1.41	1500
2002-11-22	1.40	1.40	1.40	1.40	900
2002-11-25	1.41	1.46	1.33	1.46	21600
2002-11-26	1.33	1.53	1.33	1.50	14700
2002-11-27	1.57	1.57	1.50	1.50	7500
2002-12-02	1.55	1.65	1.53	1.53	4500
2002-12-03	1.47	1.47	1.47	1.47	1200
2002-12-04	1.50	1.50	1.39	1.43	11850
2002-12-05	1.41	1.42	1.41	1.41	1950
2002-12-06	1.39	1.43	1.39	1.43	6150
2002-12-09	1.39	1.39	1.39	1.39	4500
2002-12-10	1.39	1.39	1.37	1.37	4950
2002-12-11	1.30	1.43	1.21	1.43	12000
2002-12-12	1.38	1.38	1.38	1.38	150
2002-12-13	1.38	1.39	1.37	1.37	7650
2002-12-16	1.35	1.35	1.35	1.35	4650
2002-12-17	1.40	1.43	1.39	1.43	21900
2002-12-18	1.38	1.38	1.35	1.35	5100
2002-12-19	1.35	1.35	1.33	1.33	1800
2002-12-20	1.34	1.34	1.33	1.33	4650
2002-12-23	1.32	1.33	1.23	1.23	5700
2002-12-24	1.30	1.30	1.30	1.30	750
2002-12-27	1.30	1.30	1.17	1.22	24450
2002-12-30	1.17	1.20	1.14	1.18	22650
2002-12-31	1.20	1.25	1.13	1.18	27150
2003-01-02	1.18	1.18	1.14	1.15	2550
2003-01-03	1.13	1.15	1.13	1.15	4050
2003-01-06	1.14	1.18	1.14	1.18	4650
2003-01-07	1.14	1.15	1.14	1.14	1200
2003-01-08	1.15	1.15	1.15	1.15	450
2003-01-10	1.15	1.15	1.14	1.14	1050
2003-01-13	1.13	1.13	1.13	1.13	750
2003-01-14	1.15	1.17	1.14	1.14	1350
2003-01-15	1.17	1.21	1.17	1.21	2700
2003-01-16	1.14	1.14	1.13	1.13	4200
2003-01-17	1.13	1.13	1.13	1.13	4800
2003-01-21	1.11	1.13	1.07	1.07	3300
2003-01-22	1.07	1.07	1.05	1.05	15600
2003-01-23	1.08	1.09	1.08	1.09	1650
2003-01-24	1.17	1.17	1.17	1.17	7500
2003-01-27	1.13	1.15	1.11	1.15	1950
2003-01-28	1.13	1.39	1.13	1.37	2400
2003-01-29	1.27	1.35	1.00	1.21	15150
2003-01-31	1.13	1.20	1.07	1.20	3750
2003-02-03	1.15	1.17	1.15	1.17	2250
2003-02-04	1.19	1.20	1.19	1.20	2850
2003-02-05	1.20	1.20	1.19	1.19	3000
2003-02-06	1.20	1.20	1.20	1.20	4500
2003-02-07	1.20	1.20	1.14	1.14	2250
2003-02-10	1.17	1.20	1.17	1.17	2400
2003-02-11	1.13	1.13	1.13	1.13	450
2003-02-12	1.22	1.29	1.09	1.09	5850
2003-02-13	1.14	1.14	1.14	1.14	1500
2003-02-19	1.19	1.20	1.19	1.20	7050
2003-02-21	1.14	1.25	1.14	1.25	3750
2003-02-24	1.19	1.19	1.19	1.19	750
2003-02-25	1.15	1.19	1.15	1.19	2100
2003-02-26	1.22	1.25	1.22	1.25	3600
2003-02-27	1.21	1.25	1.21	1.25	750
2003-02-28	1.27	1.27	1.27	1.27	1500
2003-03-03	1.31	1.31	1.31	1.31	1200
2003-03-04	1.27	1.27	1.20	1.20	1950
2003-03-05	1.26	1.26	1.26	1.26	150
2003-03-06	1.25	1.39	1.25	1.39	3150
2003-03-10	1.39	1.41	1.39	1.41	2550
2003-03-11	1.39	1.39	1.39	1.39	150
2003-03-12	1.39	1.39	1.35	1.35	2850
2003-03-14	1.34	1.35	1.29	1.29	6600
2003-03-17	1.28	1.28	1.28	1.28	150
2003-03-18	1.28	1.28	1.28	1.28	150
2003-03-21	1.29	1.29	1.29	1.29	1500
2003-03-25	1.28	1.28	1.28	1.28	1950
2003-03-26	1.27	1.27	1.27	1.27	3000
2003-03-31	1.25	1.25	1.25	1.25	750
2003-04-01	1.27	1.47	1.27	1.43	12600
2003-04-02	1.36	1.36	1.36	1.36	150
2003-04-03	1.29	1.29	1.29	1.29	150
2003-04-04	1.28	1.28	1.28	1.28	150
2003-04-07	1.37	1.59	1.37	1.41	29700
2003-04-08	1.33	1.33	1.33	1.33	1800
2003-04-09	1.33	1.33	1.33	1.33	300
2003-04-11	1.27	1.27	1.27	1.27	150
2003-04-14	1.29	1.29	1.24	1.24	7050
2003-04-15	1.24	1.24	1.24	1.24	300
2003-04-17	1.24	1.27	1.17	1.27	2100
2003-04-22	1.25	1.25	1.14	1.14	6300
2003-04-23	1.14	1.14	1.05	1.13	10650
2003-04-24	1.14	1.14	1.10	1.10	1950
2003-04-25	1.14	1.14	1.14	1.14	1500
2003-04-28	1.21	1.21	1.21	1.21	300
2003-04-29	1.17	1.17	1.17	1.17	300
2003-05-01	1.24	1.24	1.22	1.24	4800
2003-05-05	1.20	1.20	1.20	1.20	600
2003-05-06	1.20	1.20	1.20	1.20	1950
2003-05-08	1.20	1.20	1.20	1.20	1500
2003-05-09	1.27	1.27	1.27	1.27	450
2003-05-13	1.28	1.31	1.28	1.31	2250
2003-05-15	1.28	1.32	1.28	1.32	8400
2003-05-19	1.25	1.25	1.20	1.20	5550
2003-05-22	1.20	1.20	1.20	1.20	150
2003-05-23	1.20	1.20	1.20	1.20	1650
2003-05-27	1.20	1.20	1.20	1.20	150
2003-05-28	1.21	1.21	1.21	1.21	750
2003-05-30	1.21	1.21	1.14	1.19	9600
2003-06-02	1.14	1.20	1.14	1.20	6900
2003-06-04	1.19	1.19	1.19	1.19	300
2003-06-05	1.17	1.18	1.17	1.18	450
2003-06-06	1.18	1.20	1.18	1.20	6450
2003-06-11	1.21	1.27	1.21	1.22	4800
2003-06-12	1.23	1.23	1.23	1.23	750
2003-06-13	1.23	1.23	1.23	1.23	300
2003-06-16	1.23	1.23	1.21	1.21	900
2003-06-17	1.21	1.21	1.11	1.13	5700
2003-06-18	1.09	1.18	1.09	1.18	9600
2003-06-19	1.17	1.17	1.13	1.17	6150
2003-06-23	1.11	1.23	1.11	1.23	18900
2003-06-24	1.19	1.23	1.19	1.23	1050
2003-06-25	1.13	1.13	1.10	1.11	6900
2003-06-26	1.15	1.17	1.15	1.17	900
2003-06-27	1.11	1.11	1.11	1.11	900
2003-06-30	1.11	1.11	1.00	1.00	7050
2003-07-01	1.00	1.01	1.00	1.01	2100
2003-07-02	1.04	1.05	1.04	1.05	750
2003-07-07	1.05	1.19	1.05	1.17	8250
2003-07-08	1.13	1.13	1.00	1.00	60150
2003-07-09	1.03	1.37	1.03	1.32	43200
2003-07-10	1.19	1.31	1.19	1.20	5100
2003-07-11	1.17	1.32	1.17	1.32	12000
2003-07-14	1.32	1.51	1.32	1.40	14250
2003-07-15	1.33	1.33	1.30	1.30	4350
2003-07-16	1.39	1.39	1.23	1.23	5400
2003-07-18	1.20	1.23	1.20	1.20	15600
2003-07-21	1.33	1.40	1.27	1.37	12750
2003-07-22	1.33	1.47	1.33	1.47	46050
2003-07-23	1.47	1.47	1.47	1.47	1950
2003-07-24	1.37	1.45	1.37	1.43	39750
2003-07-25	1.43	1.47	1.25	1.25	15900
2003-07-28	1.41	2.00	1.41	1.97	210900
2003-07-29	2.02	2.17	1.96	2.04	199200
2003-07-30	2.15	2.15	1.85	1.95	27000
2003-07-31	1.99	1.99	1.94	1.96	25650
2003-08-01	1.97	1.97	1.80	1.97	44400
2003-08-04	1.84	1.93	1.81	1.84	12900
2003-08-05	1.93	2.07	1.89	1.93	4950
2003-08-06	1.95	1.95	1.84	1.91	9900
2003-08-07	1.84	1.91	1.84	1.91	8250
2003-08-08	1.77	1.87	1.63	1.87	10800
2003-08-11	1.77	1.90	1.68	1.72	12150
2003-08-12	1.68	1.71	1.51	1.67	13650
2003-08-13	1.67	1.71	1.67	1.71	2100
2003-08-14	1.72	1.77	1.52	1.53	6750
2003-08-15	1.57	1.77	1.52	1.75	17400
2003-08-18	1.85	1.85	1.53	1.71	10950
2003-08-19	1.75	1.98	1.75	1.76	16500
2003-08-20	1.79	1.80	1.75	1.75	7650
2003-08-21	1.75	1.79	1.75	1.77	9750
2003-08-22	1.83	1.83	1.74	1.81	4200
2003-08-25	1.73	1.76	1.73	1.73	2700
2003-08-26	1.69	1.77	1.67	1.69	22050
2003-08-27	1.71	1.80	1.71	1.77	22500
2003-08-28	1.76	1.81	1.76	1.77	13500
2003-08-29	1.74	1.82	1.73	1.82	5550
2003-09-02	1.83	1.87	1.82	1.82	6300
2003-09-03	1.79	1.79	1.63	1.63	10800
2003-09-04	1.74	2.00	1.74	1.93	42000
2003-09-05	1.99	1.99	1.83	1.89	7500
2003-09-08	1.80	2.03	1.75	1.96	27450
2003-09-09	1.95	1.95	1.91	1.91	4800
2003-09-10	1.97	2.03	1.97	2.00	29100
2003-09-11	2.01	2.03	1.80	2.03	29850
2003-09-12	2.01	2.01	1.85	1.93	14100
2003-09-15	1.90	1.93	1.77	1.93	12750
2003-09-16	1.85	1.98	1.83	1.86	12750
2003-09-17	1.81	1.93	1.81	1.89	14100
2003-09-18	2.00	2.01	1.77	1.78	21150
2003-09-19	1.81	1.91	1.81	1.87	4800
2003-09-22	1.85	1.95	1.82	1.89	13050
2003-09-23	1.88	1.95	1.88	1.93	10650
2003-09-24	1.96	1.96	1.92	1.92	5400
2003-09-25	1.91	2.01	1.81	1.82	16650
2003-09-26	1.93	1.95	1.81	1.88	14250
2003-09-29	1.95	1.99	1.82	1.85	9750
2003-09-30	1.92	1.99	1.92	1.95	4950
2003-10-01	2.07	2.07	1.98	2.06	27750
2003-10-02	2.05	2.15	2.05	2.10	36300
2003-10-03	2.01	2.28	2.01	2.27	8250
2003-10-06	2.28	2.32	2.28	2.28	7200
2003-10-07	2.30	2.30	2.18	2.18	11700
2003-10-08	2.10	2.30	2.10	2.30	14850
2003-10-09	2.32	2.33	2.13	2.13	27150
2003-10-10	2.15	2.27	2.13	2.13	12900
2003-10-13	2.11	2.17	2.01	2.07	87600
2003-10-14	2.07	2.20	2.04	2.10	119100
2003-10-15	2.19	2.26	2.19	2.26	13050
2003-10-16	2.26	2.33	2.23	2.23	4200
2003-10-20	2.33	2.33	2.03	2.03	2100
2003-10-21	2.23	2.31	2.23	2.31	1500
2003-10-22	2.29	2.31	2.15	2.28	16050
2003-10-23	2.28	2.28	2.11	2.13	7500
2003-10-24	2.13	2.13	2.13	2.13	1950
2003-10-27	2.27	2.29	1.95	2.13	102600
2003-10-28	2.20	2.24	2.03	2.13	29100
2003-10-29	2.07	2.13	2.02	2.06	9750
2003-10-30	2.13	2.13	2.07	2.13	12000
2003-10-31	2.15	2.21	2.07	2.13	6750
2003-11-03	2.13	2.16	2.13	2.16	6900
2003-11-04	2.16	2.19	2.16	2.16	4050
2003-11-05	2.15	2.16	2.12	2.15	5550
2003-11-06	2.11	2.15	2.11	2.15	750
2003-11-07	2.13	2.20	2.13	2.18	2250
2003-11-10	2.23	2.43	2.23	2.39	31650
2003-11-11	2.39	2.50	2.30	2.50	49050
2003-11-12	2.53	2.63	2.38	2.63	48450
2003-11-13	2.63	2.70	2.43	2.63	45150
2003-11-14	2.62	2.62	2.56	2.57	5100
2003-11-17	2.53	2.60	2.49	2.56	18900
2003-11-18	2.56	3.33	2.52	2.53	292950
2003-11-19	2.73	2.73	2.53	2.53	46050
2003-11-20	2.56	2.77	2.56	2.65	90900
2003-11-21	2.73	2.77	2.64	2.73	21150
2003-11-24	2.73	2.91	2.73	2.86	36600
2003-11-25	2.89	2.93	2.81	2.81	45600
2003-11-26	2.82	2.93	2.64	2.93	66150
2003-11-28	2.92	2.98	2.92	2.98	17100
2003-12-01	2.88	3.00	2.80	2.90	15600
2003-12-02	2.90	3.00	2.84	2.84	16200
2003-12-03	2.84	2.98	2.83	2.84	4200
2003-12-04	2.80	2.88	2.80	2.88	5550
2003-12-05	2.80	2.97	2.64	2.69	39450
2003-12-08	2.74	2.76	2.70	2.75	18900
2003-12-09	2.69	2.69	2.63	2.65	15000
2003-12-10	2.61	2.70	2.61	2.67	12300
2003-12-11	2.67	2.67	2.63	2.63	14850
2003-12-12	2.67	2.71	2.57	2.57	8550
2003-12-15	2.60	2.60	2.57	2.57	7350
2003-12-16	2.57	2.71	2.44	2.68	17250
2003-12-17	2.57	2.71	2.57	2.67	6900
2003-12-18	2.68	2.68	2.51	2.53	16050
2003-12-19	2.57	2.81	2.55	2.61	12900
2003-12-22	2.58	2.58	2.57	2.57	750
2003-12-23	2.58	2.58	2.57	2.57	3300
2003-12-24	2.66	2.67	2.55	2.66	4950
2003-12-29	2.55	2.65	2.37	2.43	18750
2003-12-30	2.37	2.63	2.37	2.63	3450
2003-12-31	2.46	2.62	2.46	2.62	10050
2004-01-02	2.43	2.62	2.43	2.61	5400
2004-01-05	2.37	2.57	2.37	2.53	8100
2004-01-06	2.53	2.68	2.52	2.62	345900
2004-01-07	2.73	2.83	2.63	2.79	31650
2004-01-08	2.81	2.83	2.75	2.75	20700
2004-01-09	2.67	2.67	2.53	2.61	30600
2004-01-12	2.53	2.69	2.53	2.67	15600
2004-01-13	2.70	2.79	2.70	2.79	20100
2004-01-14	2.78	2.83	2.71	2.71	46650
2004-01-15	2.78	2.78	2.72	2.73	8700
2004-01-16	2.88	2.88	2.73	2.82	74550
2004-01-20	2.73	3.32	2.73	3.32	85050
2004-01-21	3.29	3.29	3.05	3.13	185400
2004-01-22	3.22	3.22	3.13	3.20	67050
2004-01-23	3.20	3.22	3.11	3.22	14250
2004-01-26	3.27	3.35	3.17	3.17	14100
2004-01-27	3.22	3.25	3.20	3.20	17550
2004-01-28	3.20	3.20	2.79	3.13	26250
2004-01-29	3.07	3.07	2.71	2.90	45150
2004-01-30	2.80	2.93	2.80	2.88	32550
2004-02-02	2.86	3.03	2.86	2.96	9300
2004-02-03	2.98	3.00	2.91	2.91	6150
2004-02-04	2.85	3.01	2.72	2.80	81600
2004-02-05	2.87	2.87	2.71	2.77	36000
2004-02-06	2.83	2.85	2.79	2.80	8250
2004-02-09	2.77	3.01	2.74	2.93	19350
2004-02-10	2.94	3.01	2.80	2.97	15600
2004-02-11	2.73	3.31	2.71	3.16	188250
2004-02-12	3.20	3.27	3.13	3.20	56250
2004-02-13	3.16	3.25	3.16	3.23	41550
2004-02-17	3.22	3.25	3.16	3.20	6900
2004-02-18	3.20	3.26	3.04	3.04	43200
2004-02-19	3.11	3.19	3.09	3.13	16500
2004-02-20	3.10	3.18	3.09	3.15	13800
2004-02-23	3.18	3.33	2.72	3.00	121650
2004-02-24	3.21	3.21	2.80	3.07	29250
2004-02-25	3.10	3.10	3.00	3.00	8100
2004-02-26	2.97	3.10	2.93	3.05	20700
2004-02-27	2.91	3.10	2.90	3.03	27900
2004-03-01	3.00	4.15	2.96	3.64	762900
2004-03-02	3.63	3.91	3.04	3.21	183900
2004-03-03	3.08	3.31	2.93	3.10	71850
2004-03-04	3.28	3.28	3.07	3.23	33600
2004-03-05	3.07	3.22	3.04	3.05	30750
2004-03-08	3.02	3.16	3.00	3.05	42600
2004-03-09	2.98	3.06	2.74	2.98	40350
2004-03-10	2.91	2.98	2.72	2.77	97500
2004-03-11	2.73	2.93	2.71	2.79	42150
2004-03-12	3.00	3.00	2.54	2.70	84000
2004-03-15	2.70	2.83	2.70	2.79	28050
2004-03-16	2.69	2.85	2.68	2.70	22650
2004-03-17	2.73	2.81	2.71	2.73	13500
2004-03-18	2.79	2.79	2.71	2.71	7800
2004-03-19	2.67	2.74	2.54	2.71	16050
2004-03-22	2.65	2.73	2.59	2.63	32100
2004-03-23	2.64	2.66	2.57	2.65	12750
2004-03-24	2.65	2.72	2.65	2.67	6750
2004-03-25	2.67	2.73	2.67	2.69	4800
2004-03-26	2.67	2.71	2.57	2.70	10950
2004-03-29	2.67	2.83	2.65	2.77	31650
2004-03-30	2.81	2.81	2.73	2.79	10950
2004-03-31	2.71	2.80	2.71	2.78	14550
2004-04-01	2.67	2.87	2.64	2.83	22350
2004-04-02	2.83	2.83	2.79	2.79	19800
2004-04-05	2.57	2.75	2.57	2.67	69450
2004-04-06	2.57	2.81	2.57	2.68	24900
2004-04-07	2.67	2.72	2.61	2.65	111150
2004-04-08	2.65	2.73	2.60	2.71	7950
2004-04-12	2.73	2.77	2.71	2.77	16200
2004-04-13	2.75	2.83	2.73	2.78	13050
2004-04-14	2.80	2.89	2.68	2.88	40800
2004-04-15	2.72	2.90	2.72	2.88	12000
2004-04-16	2.92	2.92	2.83	2.89	10500
2004-04-19	2.78	2.90	2.78	2.88	11550
2004-04-20	2.83	3.00	2.63	2.81	16800
2004-04-21	2.78	2.91	2.73	2.84	16200
2004-04-22	2.70	3.83	2.70	3.56	562050
2004-04-23	3.53	3.70	3.40	3.48	174900
2004-04-26	3.60	3.93	3.52	3.66	150000
2004-04-27	3.73	3.73	3.42	3.45	31500
2004-04-28	3.47	3.47	3.21	3.23	115500
2004-04-29	3.22	3.46	3.07	3.25	49800
2004-04-30	3.21	3.36	3.10	3.18	51000
2004-05-03	3.31	3.31	2.95	3.12	24150
2004-05-04	3.10	3.13	3.05	3.08	17550
2004-05-05	3.08	3.08	3.03	3.05	8250
2004-05-06	3.12	3.18	2.91	3.06	20100
2004-05-07	3.07	3.24	3.07	3.18	29100
2004-05-10	3.06	3.20	2.93	3.03	14400
2004-05-11	3.03	3.10	3.01	3.03	14700
2004-05-12	3.03	3.04	2.98	3.03	22350
2004-05-13	3.10	3.17	2.99	3.06	5400
2004-05-14	3.15	3.15	3.04	3.05	3450
2004-05-17	3.13	3.13	3.04	3.04	3600
2004-05-18	3.08	3.11	2.92	3.00	46950
2004-05-19	3.16	3.33	3.03	3.22	26100
2004-05-20	3.21	3.31	3.10	3.29	11250
2004-05-21	3.30	3.37	3.10	3.35	11550
2004-05-24	3.30	3.37	3.15	3.25	3600
2004-05-25	3.33	3.37	3.29	3.29	4200
2004-05-26	3.29	3.43	3.29	3.38	20250
2004-05-27	3.34	3.43	3.33	3.43	15750
2004-05-28	3.43	3.45	3.33	3.45	10200
2004-06-01	3.47	3.58	3.46	3.55	27900
2004-06-02	3.34	3.65	3.33	3.60	42900
2004-06-03	3.53	3.54	3.53	3.54	2550
2004-06-04	3.54	3.62	3.48	3.57	7200
2004-06-07	3.57	3.59	3.43	3.44	11250
2004-06-08	3.43	3.51	3.43	3.50	10650
2004-06-09	3.54	3.59	3.53	3.53	3450
2004-06-10	3.59	3.59	3.53	3.53	6450
2004-06-14	3.53	3.53	3.47	3.47	6450
2004-06-15	3.47	3.51	3.25	3.35	40500
2004-06-16	2.69	3.41	2.69	3.41	26850
2004-06-17	3.25	3.50	3.25	3.47	12600
2004-06-18	3.40	3.50	3.34	3.50	9000
2004-06-21	2.78	3.46	2.78	3.40	19800
2004-06-22	3.43	3.43	3.07	3.23	21000
2004-06-23	3.37	3.41	3.27	3.35	17250
2004-06-24	3.23	3.42	3.23	3.39	5100
2004-06-25	3.36	3.44	3.36	3.41	7500
2004-06-28	3.40	3.45	3.33	3.35	7500
2004-06-29	3.00	3.42	3.00	3.27	12000
2004-06-30	3.17	3.33	3.17	3.23	8250
2004-07-01	3.21	3.31	3.17	3.18	27450
2004-07-02	3.47	3.63	3.33	3.63	67800
2004-07-06	3.71	3.98	3.71	3.80	99750
2004-07-07	3.83	3.93	3.83	3.85	40050
2004-07-08	3.93	3.95	3.50	3.55	76950
2004-07-09	3.53	3.77	3.53	3.76	29850
2004-07-12	3.73	3.82	3.61	3.80	39000
2004-07-13	4.00	4.00	3.67	3.71	14100
2004-07-14	4.00	4.00	3.61	3.93	49050
2004-07-15	3.93	4.32	3.87	4.20	144450
2004-07-16	4.20	4.20	3.84	4.01	27750
2004-07-19	4.11	4.48	4.00	4.44	151650
2004-07-20	4.59	4.60	4.00	4.17	117450
2004-07-21	4.47	4.47	4.13	4.23	27600
2004-07-22	4.41	4.58	3.77	3.87	92700
2004-07-23	3.75	4.13	3.75	4.00	42450
2004-07-26	3.95	4.13	3.84	4.03	20850
2004-07-27	3.84	4.14	3.84	4.09	41550
2004-07-28	4.18	4.18	3.91	4.03	6900
2004-07-29	3.87	4.16	3.87	4.00	24150
2004-07-30	3.91	3.94	3.83	3.90	22200
2004-08-02	3.81	4.03	3.81	4.00	26400
2004-08-03	4.03	4.11	3.94	4.09	16650
2004-08-04	4.06	4.07	3.98	4.07	7800
2004-08-05	3.87	4.07	3.87	4.05	10500
2004-08-06	3.81	4.07	3.81	4.01	32700
2004-08-09	3.91	4.00	3.90	3.98	13350
2004-08-10	3.81	4.00	3.81	4.00	15150
2004-08-11	3.94	4.03	3.87	4.03	6150
2004-08-12	4.07	4.07	3.89	3.93	5250
2004-08-13	3.88	3.89	3.67	3.67	29700
2004-08-16	3.65	3.80	3.58	3.76	17550
2004-08-17	3.77	3.91	3.66	3.91	18300
2004-08-18	3.58	3.93	3.58	3.70	14700
2004-08-19	3.61	3.86	3.55	3.86	10350
2004-08-20	3.51	3.83	3.51	3.83	1950
2004-08-23	3.51	3.80	3.51	3.64	4350
2004-08-24	3.58	3.85	3.54	3.56	19800
2004-08-25	3.57	3.91	3.51	3.75	31950
2004-08-26	3.49	3.81	3.49	3.53	16200
2004-08-27	3.59	3.97	3.59	3.96	25650
2004-08-30	4.01	4.01	3.75	3.97	10800
2004-08-31	3.83	3.99	3.77	3.95	14100
2004-09-01	3.99	4.25	3.93	4.07	27900
2004-09-02	4.05	4.07	3.99	4.03	14550
2004-09-03	4.02	4.10	3.97	3.97	4200
2004-09-07	4.27	4.27	3.97	4.04	9000
2004-09-08	4.07	4.38	4.03	4.27	28800
2004-09-09	4.41	4.60	4.25	4.41	49200
2004-09-10	4.39	4.63	4.36	4.51	21900
2004-09-13	4.64	4.64	4.08	4.30	15750
2004-09-14	4.33	4.33	4.26	4.26	4800
2004-09-15	4.33	4.33	4.19	4.33	11550
2004-09-16	4.50	4.50	4.29	4.29	16200
2004-09-17	4.29	4.29	3.68	3.93	84150
2004-09-20	3.79	4.04	3.79	3.90	19500
2004-09-21	3.87	3.98	3.76	3.76	13200
2004-09-22	3.68	3.79	3.68	3.74	29100
2004-09-23	3.67	3.74	3.51	3.67	43800
2004-09-24	3.64	3.76	3.63	3.76	21300
2004-09-27	3.82	3.82	3.70	3.71	8400
2004-09-28	3.70	3.74	3.70	3.74	11250
2004-09-29	3.74	3.95	3.74	3.82	7350
2004-09-30	3.70	3.88	3.70	3.78	41400
2004-10-01	3.81	3.81	3.77	3.78	6300
2004-10-04	3.77	3.83	3.71	3.72	13050
2004-10-05	3.71	3.75	3.67	3.73	15450
2004-10-06	3.68	3.71	3.62	3.68	17850
2004-10-07	3.61	4.19	3.61	4.08	22650
2004-10-08	4.08	4.08	3.85	3.91	17100
2004-10-11	3.75	4.06	3.75	4.06	20700
2004-10-12	3.92	3.92	3.63	3.72	18450
2004-10-13	3.81	3.82	3.67	3.67	13800
2004-10-14	3.67	3.67	3.62	3.62	6600
2004-10-15	3.62	3.71	3.53	3.63	13950
2004-10-18	3.60	3.60	3.56	3.57	5850
2004-10-19	3.58	3.72	3.57	3.60	10200
2004-10-20	3.59	3.64	3.48	3.54	15450
2004-10-21	3.53	3.53	3.50	3.50	8250
2004-10-22	3.78	3.78	3.65	3.65	600
2004-10-25	3.67	3.69	3.47	3.67	12450
2004-10-26	3.53	3.67	3.53	3.57	4500
2004-10-27	3.54	3.99	3.53	3.67	25800
2004-10-28	3.71	3.72	3.53	3.60	6900
2004-10-29	3.57	3.80	3.55	3.80	3300
2004-11-01	4.00	4.07	3.80	3.85	66300
2004-11-02	3.83	3.89	3.81	3.85	16500
2004-11-03	3.81	3.81	3.68	3.68	14700
2004-11-04	3.46	3.75	3.38	3.75	51900
2004-11-05	3.33	3.70	3.33	3.57	2250
2004-11-08	3.60	3.91	3.53	3.70	11850
2004-11-09	3.78	3.85	3.78	3.85	3150
2004-11-10	3.85	3.85	3.71	3.83	7050
2004-11-11	3.74	3.74	3.73	3.73	3600
2004-11-12	3.83	3.83	3.65	3.73	1650
2004-11-15	3.60	3.77	3.60	3.73	6300
2004-11-16	3.59	3.75	3.59	3.60	7200
2004-11-17	3.60	3.67	3.60	3.62	42600
2004-11-18	3.67	3.83	3.67	3.83	7650
2004-11-19	3.83	4.07	3.83	3.97	38700
2004-11-22	3.91	4.09	3.83	4.08	14100
2004-11-23	4.15	4.15	4.01	4.15	11700
2004-11-24	4.12	4.27	4.11	4.25	20850
2004-11-26	4.25	4.45	4.23	4.45	18750
2004-11-29	4.33	4.71	4.33	4.50	49500
2004-11-30	4.53	4.63	4.43	4.57	8850
2004-12-01	4.57	4.86	4.57	4.64	55350
2004-12-02	4.77	4.77	4.61	4.67	9000
2004-12-03	4.69	4.74	4.63	4.69	14850
2004-12-06	4.79	4.79	4.47	4.68	102150
2004-12-07	4.47	4.79	4.39	4.39	21300
2004-12-08	4.33	4.57	4.33	4.57	14850
2004-12-09	4.40	4.66	4.31	4.33	11550
2004-12-10	4.65	4.65	4.31	4.60	21300
2004-12-13	3.67	4.59	3.59	4.33	42750
2004-12-14	4.08	4.33	4.08	4.30	14100
2004-12-15	4.39	4.39	4.13	4.29	24150
2004-12-16	4.25	4.60	4.23	4.60	16650
2004-12-17	4.44	4.66	4.36	4.66	13350
2004-12-20	4.51	4.60	4.50	4.60	9300
2004-12-21	4.59	4.68	4.49	4.67	46350
2004-12-22	4.68	4.68	4.53	4.67	9900
2004-12-23	4.53	4.67	4.53	4.67	10050
2004-12-27	4.37	4.55	4.32	4.47	11100
2004-12-28	4.61	4.76	4.60	4.76	8700
2004-12-29	4.63	4.63	4.45	4.54	7650
2004-12-30	4.61	4.61	4.47	4.47	2400
2004-12-31	4.45	4.81	4.45	4.81	24450
2005-01-03	4.67	4.68	4.63	4.63	17100
2005-01-04	4.50	4.67	4.50	4.67	82800
2005-01-05	4.69	4.69	4.63	4.63	6300
2005-01-06	4.66	4.67	4.66	4.67	22800
2005-01-07	4.65	4.76	4.50	4.71	8100
2005-01-10	4.67	4.81	4.53	4.64	24900
2005-01-11	4.60	4.75	4.47	4.67	11700
2005-01-12	4.73	4.81	4.56	4.81	5550
2005-01-13	4.70	5.45	4.70	4.93	87150
2005-01-14	5.07	5.13	5.03	5.13	21450
2005-01-18	4.47	5.13	4.44	4.89	54450
2005-01-19	5.07	5.09	4.57	4.89	31200
2005-01-20	4.73	4.73	4.58	4.67	7200
2005-01-21	4.61	4.83	4.50	4.83	15750
2005-01-24	4.83	4.83	4.71	4.77	4800
2005-01-25	4.67	4.85	4.67	4.85	32100
2005-01-26	4.85	4.85	4.83	4.85	2100
2005-01-27	4.73	4.87	4.57	4.87	8700
2005-01-28	4.67	4.91	4.67	4.83	5250
2005-01-31	4.84	5.00	4.76	5.00	8100
2005-02-01	4.99	5.00	4.82	5.00	11250
2005-02-02	4.78	4.97	4.78	4.89	4050
2005-02-03	4.97	5.73	4.88	5.40	144900
2005-02-04	5.45	5.75	5.39	5.59	71850
2005-02-07	5.83	5.93	5.59	5.68	50250
2005-02-08	5.83	5.83	5.55	5.68	23850
2005-02-09	5.63	5.71	5.33	5.51	22500
2005-02-10	5.60	5.60	5.37	5.41	13350
2005-02-11	5.33	5.33	5.31	5.33	10350
2005-02-14	5.33	5.33	5.23	5.23	14550
2005-02-15	5.25	5.45	5.25	5.28	36600
2005-02-16	5.42	5.93	5.39	5.62	38100
2005-02-17	5.67	5.67	5.49	5.55	4500
2005-02-18	5.33	5.88	5.33	5.69	48450
2005-02-22	5.32	5.55	5.13	5.13	46500
2005-02-23	5.01	5.47	4.93	5.15	19650
2005-02-24	5.21	5.34	5.11	5.11	13050
2005-02-25	5.19	5.69	5.15	5.33	15900
2005-02-28	5.14	5.17	4.69	5.05	24900
2005-03-01	5.03	5.21	5.03	5.19	5100
2005-03-02	5.19	5.46	5.19	5.37	25950
2005-03-03	5.39	5.50	5.33	5.40	43050
2005-03-04	5.40	5.53	5.40	5.52	49050
2005-03-07	5.52	5.52	5.47	5.51	27300
2005-03-08	5.40	5.59	5.40	5.57	21900
2005-03-09	5.45	5.67	5.38	5.67	18450
2005-03-10	5.67	5.67	5.41	5.50	29850
2005-03-11	5.53	5.60	5.49	5.55	6600
2005-03-14	5.55	5.55	5.50	5.51	9150
2005-03-15	5.55	5.55	5.53	5.53	600
2005-03-16	5.44	5.51	5.39	5.41	20850
2005-03-17	5.39	5.50	5.38	5.50	9450
2005-03-18	5.42	5.48	5.09	5.14	16650
2005-03-21	5.00	5.16	4.79	5.11	38550
2005-03-22	4.98	5.18	4.98	5.17	1200
2005-03-23	5.05	5.15	4.91	5.15	15000
2005-03-24	5.20	5.25	4.99	5.19	10500
2005-03-28	4.91	5.07	4.91	5.07	3000
2005-03-29	5.03	5.12	4.91	4.96	3900
2005-03-30	4.99	5.00	4.75	4.75	10800
2005-03-31	4.77	4.95	4.75	4.95	4650
2005-04-01	4.97	5.03	4.71	4.91	9150
2005-04-04	4.77	4.81	4.67	4.72	7200
2005-04-05	5.07	5.08	4.59	4.65	13200
2005-04-06	4.59	4.67	4.28	4.33	36900
2005-04-07	4.33	4.39	4.26	4.34	25950
2005-04-08	4.27	4.33	4.19	4.33	6150
2005-04-11	4.13	4.18	3.92	3.93	64800
2005-04-12	3.93	3.99	3.93	3.99	7200
2005-04-13	3.96	4.03	3.96	4.03	49650
2005-04-14	4.04	4.26	4.00	4.07	22200
2005-04-15	4.01	4.24	3.67	3.99	75000
2005-04-18	3.67	4.09	3.67	4.09	7050
2005-04-19	4.05	4.12	3.87	3.93	11100
2005-04-20	4.03	4.20	3.85	3.85	34500
2005-04-21	3.92	4.01	3.90	3.93	5400
2005-04-22	3.88	3.96	3.77	3.82	28650
2005-04-25	3.84	3.95	3.81	3.88	39450
2005-04-26	3.87	3.91	3.87	3.91	1350
2005-04-27	3.91	3.99	3.82	3.82	4350
2005-04-28	3.87	3.94	3.72	3.73	25200
2005-04-29	3.71	3.77	3.54	3.57	115350
2005-05-02	3.57	3.67	3.57	3.63	20850
2005-05-03	3.67	3.67	3.37	3.47	58350
2005-05-04	3.54	3.59	3.40	3.56	52650
2005-05-05	3.44	3.44	2.77	2.87	208350
2005-05-06	2.83	2.83	2.60	2.67	85800
2005-05-09	2.73	2.73	2.60	2.65	86700
2005-05-10	2.63	2.65	2.51	2.60	35700
2005-05-11	2.53	2.61	2.51	2.58	18900
2005-05-12	2.61	2.65	2.61	2.63	7200
2005-05-13	2.67	2.68	2.51	2.53	37350
2005-05-16	2.57	2.60	2.50	2.53	21450
2005-05-17	2.45	2.57	2.44	2.49	19950
2005-05-18	2.50	2.57	2.43	2.43	21450
2005-05-19	2.55	2.77	2.55	2.70	33600
2005-05-20	2.71	2.83	2.71	2.83	14100
2005-05-23	2.83	2.87	2.73	2.73	14100
2005-05-24	2.71	2.83	2.70	2.70	36600
2005-05-25	2.87	2.87	2.71	2.71	12450
2005-05-26	2.79	2.79	2.70	2.73	18750
2005-05-27	2.76	2.85	2.76	2.84	18600
2005-05-31	2.91	3.20	2.91	3.19	22950
2005-06-01	3.23	3.33	3.19	3.33	19800
2005-06-02	3.23	3.30	3.19	3.30	16650
2005-06-03	3.27	3.27	3.25	3.25	2850
2005-06-06	3.20	3.23	3.12	3.15	17250
2005-06-07	3.17	3.17	3.13	3.15	7650
2005-06-08	3.15	3.15	2.94	2.95	22650
2005-06-09	2.85	3.15	2.85	3.05	6000
2005-06-10	2.93	3.09	2.88	3.00	19950
2005-06-13	2.92	3.17	2.89	3.06	8400
2005-06-14	3.19	3.19	2.89	3.01	7200
2005-06-15	3.04	3.13	2.94	2.97	89400
2005-06-16	2.99	3.27	2.99	3.25	55200
2005-06-17	3.27	3.29	3.15	3.29	12300
2005-06-20	3.29	3.31	3.10	3.15	9900
2005-06-21	3.11	3.33	2.97	3.00	26250
2005-06-22	2.96	3.04	2.84	2.95	25650
2005-06-23	2.95	3.03	2.95	3.03	8700
2005-06-24	3.03	3.03	3.00	3.00	3600
2005-06-27	3.01	3.04	2.97	2.97	19650
2005-06-28	2.90	3.01	2.90	3.00	15150
2005-06-29	2.93	3.00	2.92	2.93	9450
2005-06-30	3.03	3.03	2.93	2.95	6600
2005-07-01	2.95	3.00	2.95	3.00	13350
2005-07-05	3.07	3.12	2.95	2.95	5850
2005-07-06	2.97	3.01	2.97	2.99	1200
2005-07-07	2.97	2.97	2.84	2.84	30900
2005-07-08	2.91	2.96	2.67	2.80	13200
2005-07-11	2.99	3.01	2.83	2.83	28050
2005-07-12	2.94	2.94	2.77	2.77	11700
2005-07-13	2.77	2.83	2.77	2.78	37650
2005-07-14	2.80	3.03	2.80	2.82	24750
2005-07-15	2.86	2.90	2.81	2.88	3150
2005-07-18	2.90	2.90	2.81	2.81	9300
2005-07-19	2.90	3.01	2.81	2.81	8550
2005-07-20	2.80	2.91	2.80	2.84	10050
2005-07-21	3.15	3.15	2.80	2.85	7950
2005-07-22	2.93	2.93	2.93	2.93	150
2005-07-25	2.92	2.92	2.80	2.89	9750
2005-07-26	2.88	2.93	2.88	2.88	6900
2005-07-27	2.88	2.88	2.81	2.83	17100
2005-07-28	2.81	2.81	2.78	2.81	9450
2005-07-29	2.80	2.83	2.70	2.71	30600
2005-08-01	2.73	2.73	2.59	2.71	21150
2005-08-02	2.71	2.77	2.67	2.75	25500
2005-08-03	2.73	2.76	2.71	2.72	7650
2005-08-04	2.72	2.97	2.72	2.89	18450
2005-08-05	2.93	2.96	2.79	2.85	13200
2005-08-08	2.88	2.90	2.67	2.75	59550
2005-08-09	2.77	2.77	2.71	2.71	5250
2005-08-10	2.71	2.75	2.70	2.71	4650
2005-08-11	2.77	2.83	2.74	2.75	2850
2005-08-12	2.75	2.77	2.75	2.76	5100
2005-08-15	2.73	2.73	2.70	2.70	4950
2005-08-16	2.70	2.84	2.70	2.75	12600
2005-08-17	2.73	2.73	2.73	2.73	2100
2005-08-18	2.77	2.83	2.75	2.83	6600
2005-08-19	2.83	2.83	2.79	2.79	3000
2005-08-22	2.79	2.80	2.75	2.75	5400
2005-08-24	2.75	2.75	2.70	2.70	19050
2005-08-25	2.70	2.75	2.67	2.75	9600
2005-08-26	2.69	2.69	2.55	2.64	6450
2005-08-29	2.62	2.73	2.62	2.68	4200
2005-08-30	2.61	2.62	2.61	2.61	750
2005-08-31	2.60	2.75	2.60	2.75	9000
2005-09-01	2.65	2.78	2.61	2.72	12300
2005-09-02	2.67	2.81	2.67	2.81	9300
2005-09-06	2.77	2.82	2.65	2.80	10350
2005-09-07	2.64	2.77	2.64	2.77	7200
2005-09-08	2.62	2.71	2.62	2.70	7200
2005-09-09	2.63	2.83	2.60	2.78	17100
2005-09-12	2.67	2.82	2.66	2.75	10050
2005-09-13	2.81	2.83	2.67	2.75	8400
2005-09-14	2.71	2.78	2.70	2.73	12900
2005-09-15	2.73	2.78	2.71	2.73	6300
2005-09-16	2.77	2.79	2.71	2.73	28050
2005-09-19	2.79	2.79	2.70	2.77	45450
2005-09-20	2.74	2.81	2.74	2.77	2250
2005-09-21	2.73	2.75	2.72	2.72	1350
2005-09-22	2.73	2.73	2.73	2.73	2250
2005-09-23	2.73	2.75	2.71	2.75	3750
2005-09-26	2.71	2.79	2.60	2.72	6150
2005-09-27	2.69	2.70	2.64	2.65	1200
2005-09-28	2.68	2.73	2.68	2.70	3600
2005-09-29	2.67	2.70	2.67	2.70	1950
2005-09-30	2.67	2.67	2.61	2.63	3000
2005-10-03	2.60	2.61	2.60	2.61	9300
2005-10-04	2.61	2.65	2.45	2.65	14100
2005-10-05	2.52	2.65	2.43	2.56	14100
2005-10-06	2.57	2.57	2.57	2.57	1200
2005-10-07	2.49	2.55	2.47	2.52	1650
2005-10-10	2.54	2.55	2.54	2.55	300
2005-10-11	2.50	2.57	2.50	2.57	2550
2005-10-12	2.62	2.65	2.56	2.56	2550
2005-10-13	2.54	2.64	2.46	2.59	2400
2005-10-14	2.57	2.57	2.46	2.55	1500
2005-10-17	2.54	2.57	2.53	2.57	1800
2005-10-18	2.53	2.53	2.53	2.53	4650
2005-10-19	2.62	2.63	2.62	2.63	1800
2005-10-20	2.62	2.63	2.61	2.63	2850
2005-10-21	2.54	2.65	2.47	2.59	4950
2005-10-24	2.53	2.53	2.47	2.47	5850
2005-10-25	2.46	2.53	2.46	2.53	2250
2005-10-26	2.51	2.51	2.45	2.45	3450
2005-10-27	2.45	2.45	2.45	2.45	450
2005-10-28	2.47	2.57	2.43	2.49	8400
2005-10-31	2.53	2.63	2.50	2.59	7620
2005-11-01	2.60	2.60	2.47	2.47	1200
2005-11-02	2.50	2.57	2.24	2.35	46500
2005-11-03	2.39	2.43	2.35	2.36	7950
2005-11-04	2.37	2.40	2.36	2.39	1200
2005-11-07	2.35	2.38	2.33	2.33	2550
2005-11-08	2.33	2.37	2.33	2.37	7200
2005-11-09	2.32	2.37	2.27	2.33	7950
2005-11-10	2.33	2.33	2.27	2.31	10500
2005-11-11	2.36	2.40	2.36	2.40	1200
2005-11-14	2.40	2.41	2.34	2.41	5550
2005-11-15	2.41	2.51	2.41	2.51	7950
2005-11-16	2.52	2.52	2.42	2.45	5550
2005-11-17	2.45	2.60	2.40	2.60	9900
2005-11-18	2.61	2.67	2.54	2.54	9150
2005-11-21	2.60	2.60	2.34	2.45	15900
2005-11-22	2.38	2.53	2.38	2.43	4350
2005-11-23	2.45	2.55	2.43	2.55	3600
2005-11-25	2.47	2.60	2.47	2.59	4200
2005-11-28	2.59	2.63	2.59	2.60	4800
2005-11-29	2.57	2.60	2.57	2.57	3450
2005-11-30	2.60	2.60	2.55	2.55	3600
2005-12-01	2.59	2.72	2.57	2.65	30900
2005-12-02	2.79	2.87	2.68	2.81	29850
2005-12-05	2.81	3.00	2.73	2.81	29400
2005-12-06	2.81	2.85	2.81	2.81	6900
2005-12-07	2.93	2.93	2.80	2.80	20700
2005-12-08	2.87	2.87	2.80	2.80	1200
2005-12-09	2.87	2.93	2.82	2.82	6600
2005-12-12	2.86	2.96	2.81	2.81	5400
2005-12-13	2.80	2.81	2.80	2.81	9750
2005-12-14	2.81	2.81	2.77	2.78	4500
2005-12-15	2.77	2.78	2.77	2.78	2100
2005-12-16	2.77	2.82	2.74	2.74	4350
2005-12-19	2.77	2.77	2.67	2.67	7500
2005-12-20	2.67	2.68	2.61	2.65	5250
2005-12-21	2.66	2.68	2.66	2.67	3000
2005-12-22	2.67	2.67	2.65	2.65	6750
2005-12-23	2.58	2.75	2.58	2.75	22950
2005-12-27	2.80	2.82	2.80	2.82	1650
2005-12-28	2.82	2.83	2.65	2.83	9450
2005-12-29	2.83	2.83	2.73	2.77	6300
2005-12-30	2.70	2.90	2.67	2.78	20850
2006-01-03	2.77	2.77	2.73	2.77	5550
2006-01-04	2.72	2.72	2.72	2.72	4800
2006-01-05	2.67	2.81	2.67	2.81	9150
2006-01-06	2.87	2.89	2.87	2.87	6000
2006-01-09	2.90	2.90	2.90	2.90	3150
2006-01-10	2.90	2.90	2.83	2.83	7350
2006-01-11	2.79	2.81	2.77	2.79	9150
2006-01-12	2.77	2.83	2.77	2.83	4800
2006-01-13	2.83	2.90	2.83	2.90	10350
2006-01-17	2.87	2.93	2.80	2.87	7950
2006-01-18	2.87	2.93	2.74	2.89	23700
2006-01-19	2.87	2.89	2.83	2.89	450
2006-01-20	2.92	2.92	2.80	2.85	10050
2006-01-23	2.85	2.85	2.85	2.85	9450
2006-01-24	2.89	2.90	2.89	2.90	750
2006-01-25	2.89	2.94	2.89	2.94	2700
2006-01-26	2.89	2.92	2.89	2.92	2250
2006-01-27	2.93	2.98	2.93	2.93	14850
2006-01-30	2.93	2.97	2.90	2.90	8700
2006-01-31	2.93	2.97	2.90	2.97	3150
2006-02-01	2.94	2.99	2.94	2.95	7050
2006-02-02	2.95	2.95	2.93	2.95	3000
2006-02-03	2.95	3.00	2.91	2.97	16500
2006-02-06	2.90	3.00	2.90	2.98	2850
2006-02-07	2.91	2.95	2.87	2.95	11400
2006-02-08	2.89	2.89	2.87	2.87	9600
2006-02-09	2.84	2.95	2.77	2.95	7500
2006-02-10	2.80	2.90	2.80	2.90	900
2006-02-13	2.78	2.87	2.78	2.87	1950
2006-02-15	2.87	2.87	2.87	2.87	2250
2006-02-16	2.94	2.94	2.87	2.90	6000
2006-02-17	2.87	2.95	2.87	2.95	15000
2006-02-21	3.00	3.00	2.89	2.91	2550
2006-02-22	2.90	2.90	2.90	2.90	8100
2006-02-23	2.93	2.93	2.93	2.93	150
2006-02-24	2.93	2.93	2.93	2.93	600
2006-02-27	3.00	3.00	2.93	2.99	1350
2006-02-28	2.97	2.97	2.95	2.95	300
2006-03-01	2.89	2.97	2.85	2.85	3000
2006-03-02	2.87	2.90	2.70	2.70	3750
2006-03-03	2.70	2.85	2.69	2.69	14850
2006-03-06	2.80	2.83	2.80	2.83	300
2006-03-08	2.75	2.79	2.75	2.77	1800
2006-03-13	2.72	2.74	2.67	2.67	9750
2006-03-14	2.71	2.71	2.67	2.70	1350
2006-03-15	2.73	2.83	2.73	2.83	5700
2006-03-16	2.87	2.90	2.60	2.65	14550
2006-03-17	2.50	2.56	2.44	2.51	14850
2006-03-20	2.50	2.50	2.41	2.45	6000
2006-03-21	2.49	2.49	2.41	2.45	7950
2006-03-22	2.40	2.51	2.40	2.49	6150
2006-03-23	2.50	2.79	2.50	2.61	10950
2006-03-24	2.59	2.59	2.59	2.59	750
2006-03-27	2.50	2.54	2.40	2.45	10500
2006-03-28	2.45	2.45	2.40	2.40	7950
2006-03-29	2.43	2.55	2.43	2.55	4350
2006-03-30	2.48	2.66	2.48	2.51	5400
2006-03-31	2.50	2.51	2.50	2.51	7950
2006-04-03	2.54	2.56	2.50	2.50	5850
2006-04-04	2.51	2.81	2.49	2.74	17400
2006-04-05	2.76	2.76	2.55	2.60	18900
2006-04-06	2.65	2.71	2.65	2.69	1200
2006-04-07	2.67	2.67	2.60	2.61	2550
2006-04-10	2.55	2.59	2.55	2.59	1800
2006-04-11	2.59	2.59	2.28	2.37	13800
2006-04-12	2.39	2.56	2.39	2.50	9600
2006-04-13	2.49	2.56	2.44	2.47	5250
2006-04-17	2.48	2.56	2.43	2.49	3900
2006-04-18	2.52	2.52	2.35	2.40	4800
2006-04-19	2.44	2.44	2.40	2.44	4650
2006-04-20	2.45	2.49	2.45	2.49	14850
2006-04-21	2.47	2.47	2.47	2.47	450
2006-04-24	2.45	2.45	2.37	2.38	8100
2006-04-25	2.43	2.50	2.42	2.45	4500
2006-04-26	2.49	3.99	2.49	3.61	679350
2006-04-27	3.63	3.69	2.91	3.01	261300
2006-04-28	3.12	3.30	3.01	3.10	122550
2006-05-01	3.23	3.23	2.75	2.86	113250
2006-05-02	2.83	3.03	2.80	2.85	30750
2006-05-03	2.93	3.03	2.81	2.85	27150
2006-05-04	2.83	2.88	2.79	2.83	31200
2006-05-05	2.83	3.04	2.83	2.83	26100
2006-05-08	2.85	3.57	2.85	3.41	461850
2006-05-09	3.43	3.44	3.17	3.35	155100
2006-05-10	3.33	3.34	3.19	3.25	40350
2006-05-11	3.29	3.33	3.24	3.25	29400
2006-05-12	3.30	3.36	3.30	3.36	37200
2006-05-15	3.39	3.39	3.17	3.22	32400
2006-05-16	3.23	3.27	3.17	3.25	29400
2006-05-17	3.23	3.23	3.09	3.17	24750
2006-05-18	3.13	3.19	3.13	3.15	23700
2006-05-19	3.15	3.15	3.13	3.13	6300
2006-05-22	3.07	3.08	2.98	3.04	24150
2006-05-23	3.03	3.10	3.03	3.10	15150
2006-05-24	3.08	3.13	3.05	3.09	39900
2006-05-25	3.17	3.21	3.08	3.14	29700
2006-05-26	3.28	3.46	3.23	3.23	7050
2006-05-30	3.31	3.31	3.11	3.11	5400
2006-05-31	3.11	3.46	3.10	3.37	22800
2006-06-01	3.43	3.43	3.27	3.33	32100
2006-06-02	3.07	3.47	3.07	3.31	13800
2006-06-05	3.31	3.47	3.23	3.41	42450
2006-06-06	3.46	3.46	3.37	3.40	19950
2006-06-07	3.30	3.30	3.20	3.25	7500
2006-06-08	3.21	3.47	2.97	3.36	80850
2006-06-09	3.41	3.41	3.07	3.27	37500
2006-06-12	3.13	3.45	3.10	3.21	50100
2006-06-13	3.21	3.45	3.14	3.27	25650
2006-06-14	3.17	3.41	3.17	3.35	32250
2006-06-15	3.29	3.41	3.21	3.35	21000
2006-06-16	3.34	3.39	3.29	3.35	11700
2006-06-19	3.46	3.47	3.29	3.38	22800
2006-06-20	3.30	3.40	3.30	3.40	16800
2006-06-21	3.28	3.45	3.19	3.41	36900
2006-06-22	3.31	3.36	3.21	3.22	21300
2006-06-23	3.21	3.50	3.21	3.47	31650
2006-06-26	3.47	3.47	3.24	3.34	7200
2006-06-27	3.32	3.47	3.32	3.47	15000
2006-06-28	3.50	3.57	3.50	3.51	28800
2006-06-29	3.57	3.57	3.51	3.51	7950
2006-06-30	3.56	3.56	3.51	3.55	7950
2006-07-03	3.66	3.66	3.53	3.66	4650
2006-07-05	3.66	3.66	3.49	3.66	8550
2006-07-06	3.66	3.66	3.60	3.66	16650
2006-07-07	3.65	3.65	3.51	3.63	14100
2006-07-10	3.60	3.62	3.60	3.62	2550
2006-07-11	3.60	3.60	3.53	3.60	13800
2006-07-12	3.49	3.65	3.49	3.59	15150
2006-07-13	3.59	3.61	3.49	3.52	17250
2006-07-14	3.59	3.65	3.52	3.60	16800
2006-07-17	3.62	3.62	3.53	3.55	6000
2006-07-18	3.54	3.58	3.54	3.55	11700
2006-07-19	3.55	3.59	3.53	3.53	3300
2006-07-20	3.57	3.59	3.53	3.53	8100
2006-07-21	3.47	3.58	3.47	3.48	17100
2006-07-24	3.31	3.60	3.31	3.52	8100
2006-07-25	3.47	3.52	3.47	3.47	4800
2006-07-26	3.47	3.47	3.07	3.24	33750
2006-07-27	3.20	3.32	3.20	3.29	21300
2006-07-28	3.22	3.31	3.17	3.17	9600
2006-07-31	3.32	3.33	3.21	3.33	12000
2006-08-01	3.31	3.51	3.24	3.35	11700
2006-08-02	3.27	3.47	3.27	3.40	13800
2006-08-03	3.40	3.50	3.40	3.46	19800
2006-08-04	3.49	3.49	3.39	3.47	6450
2006-08-07	3.44	3.47	3.34	3.45	13500
2006-08-08	3.53	3.66	3.26	3.43	60450
2006-08-09	3.35	3.48	3.35	3.40	10950
2006-08-10	3.37	3.43	3.33	3.33	15300
2006-08-11	3.33	3.33	3.21	3.21	22350
2006-08-14	3.20	3.25	3.09	3.17	22350
2006-08-15	3.19	3.27	3.19	3.21	10800
2006-08-16	3.19	3.27	3.17	3.17	21000
2006-08-17	3.21	3.23	3.17	3.17	9300
2006-08-18	3.20	3.23	3.17	3.17	9150
2006-08-21	3.20	3.25	3.17	3.17	21000
2006-08-22	3.17	3.17	3.07	3.17	25500
2006-08-23	3.10	3.22	3.02	3.09	27750
2006-08-24	3.09	3.13	3.05	3.07	8400
2006-08-25	3.03	3.13	3.03	3.04	8100
2006-08-28	3.07	3.09	3.05	3.08	10950
2006-08-29	3.05	3.13	2.99	3.13	18750
2006-08-30	3.15	3.15	3.05	3.06	5550
2006-08-31	3.12	3.18	3.11	3.11	8850
2006-09-01	3.14	3.24	3.06	3.24	25050
2006-09-05	3.30	3.30	3.15	3.16	13800
2006-09-06	3.23	3.33	3.21	3.32	8100
2006-09-07	3.39	3.40	3.27	3.32	11550
2006-09-08	3.38	3.38	3.24	3.28	7800
2006-09-11	3.33	3.33	3.25	3.27	2700
2006-09-12	3.29	3.33	3.27	3.33	1650
2006-09-13	3.33	3.45	3.30	3.40	12150
2006-09-14	3.41	3.45	3.30	3.37	13950
2006-09-15	3.31	3.46	3.31	3.35	7050
2006-09-18	3.28	3.33	3.17	3.21	9750
2006-09-19	3.13	3.33	3.13	3.21	10500
2006-09-20	3.24	3.35	3.24	3.35	6750
2006-09-21	3.27	3.27	3.20	3.26	9900
2006-09-22	3.25	3.25	3.25	3.25	600
2006-09-25	3.17	3.21	3.13	3.15	8700
2006-09-26	3.17	3.25	3.17	3.25	5550
2006-09-27	3.18	3.20	3.14	3.17	15450
2006-09-28	3.24	3.24	3.17	3.18	4050
2006-09-29	3.19	3.20	3.19	3.20	750
2006-10-02	3.09	3.22	3.09	3.11	9300
2006-10-03	3.02	3.13	3.02	3.06	15600
2006-10-04	3.07	3.27	3.03	3.11	40650
2006-10-05	3.17	3.29	3.17	3.29	5550
2006-10-06	3.25	3.35	3.19	3.35	6450
2006-10-09	3.22	3.35	3.22	3.31	2850
2006-10-10	3.33	3.35	3.27	3.33	3600
2006-10-11	3.31	3.35	3.31	3.35	6600
2006-10-12	3.37	3.37	3.31	3.34	6000
2006-10-13	3.32	3.34	3.30	3.33	5400
2006-10-16	3.34	3.34	3.25	3.33	13800
2006-10-17	3.33	3.33	3.22	3.24	5850
2006-10-18	3.21	3.24	3.17	3.18	8250
2006-10-19	3.19	3.31	3.05	3.23	9450
2006-10-20	3.11	3.33	3.11	3.24	17850
2006-10-23	3.23	3.23	3.20	3.20	8550
2006-10-24	3.17	3.27	3.17	3.17	5100
2006-10-25	3.18	3.27	3.13	3.18	11100
2006-10-26	3.18	3.28	3.17	3.24	8850
2006-10-27	3.19	3.47	3.19	3.40	50700
2006-10-30	3.47	3.50	3.34	3.42	15166
2006-10-31	3.43	3.60	3.43	3.60	39757
2006-11-01	3.63	3.99	3.54	3.67	73693
2006-11-02	3.67	3.74	3.61	3.68	18975
2006-11-03	3.82	3.84	3.04	3.76	180883
2006-11-06	3.97	4.09	3.89	4.05	75175
2006-11-07	4.05	4.07	3.73	3.99	75192
2006-11-08	3.71	4.09	3.71	4.01	86377
2006-11-09	4.00	4.00	3.87	3.87	21993
2006-11-10	3.93	4.06	3.91	4.06	42396
2006-11-13	4.09	4.17	3.94	4.09	18925
2006-11-14	4.06	4.17	3.89	3.95	20251
2006-11-15	4.00	4.13	3.81	3.89	41589
2006-11-16	3.86	4.01	3.78	3.93	23998
2006-11-17	3.96	4.00	3.80	3.85	24060
2006-11-20	3.80	3.87	3.73	3.75	24337
2006-11-21	3.76	3.89	3.63	3.75	16165
2006-11-22	3.68	3.80	3.65	3.74	14097
2006-11-24	3.68	3.69	3.67	3.67	2566
2006-11-27	3.67	3.93	3.67	3.91	32703
2006-11-28	3.94	3.94	3.77	3.87	15600
2006-11-29	3.84	3.94	3.73	3.80	17661
2006-11-30	3.90	4.02	3.83	4.01	17401
2006-12-01	3.93	3.98	3.85	3.85	15190
2006-12-04	3.97	3.97	3.82	3.95	14472
2006-12-05	3.95	3.97	3.89	3.95	15433
2006-12-06	3.93	3.97	3.77	3.89	22425
2006-12-07	3.80	4.56	3.80	4.55	125733
2006-12-08	4.50	4.56	4.20	4.49	52725
2006-12-11	4.34	4.47	4.10	4.10	41386
2006-12-12	4.20	4.26	4.00	4.20	28944
2006-12-13	4.21	4.44	4.20	4.33	30223
2006-12-14	4.29	4.47	4.29	4.41	38668
2006-12-15	4.35	4.50	4.35	4.50	29641
2006-12-18	4.57	4.67	4.49	4.51	40138
2006-12-19	4.38	4.38	4.13	4.25	39780
2006-12-20	4.29	4.39	4.18	4.39	13581
2006-12-21	4.37	4.39	4.24	4.27	7447
2006-12-22	4.25	4.37	4.25	4.31	17068
2006-12-26	4.27	4.38	4.27	4.31	10180
2006-12-27	4.27	4.37	4.03	4.17	30481
2006-12-28	4.25	4.32	4.19	4.23	16791
2006-12-29	4.23	4.58	4.23	4.58	8098
2007-01-03	4.59	4.65	4.37	4.45	35068
2007-01-04	4.50	4.50	4.22	4.32	8526
2007-01-05	4.33	4.33	4.13	4.31	4996
2007-01-08	4.43	4.47	4.28	4.39	9966
2007-01-09	4.42	4.67	4.42	4.57	40524
2007-01-10	4.51	4.63	4.45	4.60	13489
2007-01-11	4.66	4.67	4.55	4.64	34968
2007-01-12	4.59	4.66	4.52	4.53	5260
2007-01-16	4.57	4.57	4.47	4.47	4492
2007-01-17	4.51	4.67	4.51	4.63	10950
2007-01-18	4.62	4.66	4.43	4.51	10423
2007-01-19	4.51	4.63	4.48	4.54	13573
2007-01-22	4.57	4.63	4.55	4.60	10590
2007-01-23	4.55	4.56	4.33	4.37	19404
2007-01-24	4.32	4.42	4.16	4.26	21648
2007-01-25	4.27	4.39	4.27	4.39	5598
2007-01-26	4.33	4.63	4.33	4.63	19347
2007-01-29	4.53	4.93	4.51	4.76	73957
2007-01-30	4.81	4.90	4.66	4.73	23688
2007-01-31	4.74	4.90	4.69	4.77	11379
2007-02-01	4.87	4.91	4.65	4.66	21946
2007-02-02	4.63	4.65	4.33	4.47	21535
2007-02-05	4.43	4.56	4.36	4.56	11799
2007-02-06	4.65	4.65	4.51	4.52	9136
2007-02-07	4.50	4.67	4.36	4.66	13933
2007-02-08	4.67	4.67	4.31	4.40	30573
2007-02-09	4.27	4.45	4.11	4.14	26247
2007-02-12	4.12	4.15	4.01	4.04	29622
2007-02-13	4.03	4.14	4.03	4.14	7147
2007-02-14	4.17	4.48	4.17	4.48	22021
2007-02-15	4.45	4.45	4.33	4.33	6600
2007-02-16	4.34	4.47	4.34	4.46	2220
2007-02-20	4.43	4.68	4.43	4.68	25258
2007-02-21	4.57	4.73	4.41	4.73	36552
2007-02-22	4.70	4.85	4.57	4.60	15478
2007-02-23	4.71	4.89	4.58	4.77	4536
2007-02-26	4.81	5.29	4.40	4.47	116847
2007-02-27	4.39	4.39	3.93	3.95	107361
2007-02-28	3.93	4.00	3.35	4.00	111469
2007-03-01	4.00	4.00	3.67	3.94	91491
2007-03-02	3.90	3.99	3.81	3.89	14980
2007-03-05	3.73	3.77	3.63	3.75	21067
2007-03-06	3.73	3.93	3.73	3.92	44635
2007-03-07	3.87	4.05	3.72	3.99	20824
2007-03-08	3.90	4.04	3.89	3.99	15630
2007-03-09	4.05	4.05	3.80	3.93	32352
2007-03-12	3.95	3.95	3.84	3.89	4401
2007-03-13	3.83	3.83	3.80	3.80	9273
2007-03-14	3.80	3.83	3.74	3.80	14400
2007-03-15	3.76	3.90	3.60	3.90	25104
2007-03-16	3.75	3.96	3.75	3.96	9352
2007-03-19	3.96	4.07	3.82	4.07	10042
2007-03-20	3.95	4.16	3.94	4.09	11745
2007-03-21	3.97	4.15	3.95	4.15	10687
2007-03-22	4.11	4.15	3.96	4.09	11325
2007-03-23	4.14	4.33	4.14	4.31	7513
2007-03-26	3.99	4.29	3.98	4.21	4650
2007-03-27	4.21	4.21	4.04	4.11	9300
2007-03-28	3.98	4.10	3.95	4.08	2250
2007-03-29	4.09	4.23	3.95	4.18	6319
2007-03-30	4.15	4.30	4.12	4.25	6223
2007-04-02	4.20	4.20	4.11	4.11	12415
2007-04-03	4.17	4.19	4.07	4.19	4833
2007-04-04	4.15	4.20	3.94	4.19	14341
2007-04-05	4.15	4.29	4.15	4.29	19164
2007-04-09	4.29	4.29	4.17	4.26	10462
2007-04-10	4.26	4.29	4.15	4.27	15300
2007-04-11	4.27	4.30	4.14	4.23	7350
2007-04-12	4.23	4.27	4.11	4.24	10558
2007-04-13	4.17	4.17	4.01	4.17	14691
2007-04-16	4.03	4.17	4.00	4.16	16561
2007-04-17	4.13	4.26	4.07	4.21	11866
2007-04-18	4.14	4.19	3.85	4.19	42826
2007-04-19	4.09	4.26	4.07	4.07	8100
2007-04-20	3.92	4.26	3.83	4.17	19506
2007-04-23	4.07	4.16	3.89	3.91	10921
2007-04-24	3.89	4.16	3.87	4.16	12421
2007-04-25	4.13	4.20	3.96	4.20	13449
2007-04-26	4.21	4.22	4.06	4.19	13417
2007-04-27	4.14	4.17	4.05	4.08	12750
2007-04-30	4.00	4.07	3.91	4.03	15750
2007-05-01	3.95	4.03	3.92	3.96	8550
2007-05-02	3.91	4.09	3.83	4.09	11359
2007-05-03	4.01	4.23	3.97	4.20	16695
2007-05-04	4.23	4.26	4.14	4.21	12202
2007-05-07	4.14	4.31	4.14	4.20	18900
2007-05-08	4.33	4.33	4.07	4.17	8406
2007-05-09	4.27	4.30	4.21	4.27	25476
2007-05-10	4.31	4.31	4.17	4.25	9081
2007-05-11	4.22	4.22	4.11	4.19	9733
2007-05-14	4.15	4.23	4.11	4.13	3813
2007-05-15	4.14	4.21	4.10	4.10	6525
2007-05-16	4.07	4.09	4.03	4.07	8667
2007-05-17	4.15	4.24	4.09	4.19	6750
2007-05-18	4.11	4.19	4.08	4.09	4356
2007-05-21	4.09	4.23	4.09	4.15	4950
2007-05-22	4.00	4.07	3.97	4.02	30265
2007-05-23	4.19	4.25	4.02	4.02	16357
2007-05-24	4.07	4.07	4.03	4.03	1350
2007-05-25	4.13	4.13	4.02	4.02	7681
2007-05-29	4.08	4.09	3.91	4.07	21447
2007-05-30	4.00	4.03	3.91	4.00	2850
2007-05-31	3.99	4.02	3.91	4.01	8145
2007-06-01	4.01	4.07	4.01	4.06	9832
2007-06-04	4.03	4.08	4.03	4.08	8230
2007-06-05	4.05	4.10	4.04	4.10	6300
2007-06-06	4.10	4.21	4.10	4.16	8700
2007-06-07	4.17	4.23	4.15	4.17	33531
2007-06-08	4.09	4.27	4.05	4.22	24682
2007-06-11	4.26	4.38	4.26	4.29	13680
2007-06-12	4.24	4.32	4.21	4.29	11370
2007-06-13	4.35	4.38	4.28	4.28	2700
2007-06-14	4.22	4.40	4.21	4.40	23001
2007-06-15	4.34	4.40	4.27	4.40	6189
2007-06-18	4.39	4.39	4.32	4.34	7129
2007-06-19	4.39	4.40	4.30	4.33	12834
2007-06-20	4.34	4.43	4.33	4.39	1425
2007-06-21	4.34	4.67	4.34	4.59	20250
2007-06-22	4.63	4.66	4.60	4.63	11061
2007-06-25	4.67	4.87	4.67	4.76	11640
2007-06-26	4.88	4.96	4.80	4.89	44868
2007-06-27	4.88	4.94	4.73	4.91	9150
2007-06-28	4.89	4.89	4.69	4.81	24661
2007-06-29	4.74	4.83	4.50	4.80	18300
2007-07-02	4.77	4.83	4.53	4.78	3150
2007-07-03	4.69	4.82	4.67	4.82	6085
2007-07-05	4.72	4.97	4.72	4.91	11550
2007-07-06	4.89	5.15	4.89	5.12	30870
2007-07-09	5.17	5.22	5.07	5.15	27523
2007-07-10	5.14	5.20	4.97	5.06	36394
2007-07-11	5.07	5.13	5.05	5.10	6451
2007-07-12	5.07	5.26	5.07	5.12	11290
2007-07-13	5.09	5.20	5.09	5.17	4725
2007-07-16	5.18	5.20	4.95	5.10	18919
2007-07-17	5.13	5.16	4.99	5.16	8055
2007-07-18	5.22	5.22	5.10	5.12	3322
2007-07-19	5.07	5.20	5.05	5.15	5638
2007-07-20	5.07	5.16	5.07	5.08	3600
2007-07-23	5.09	5.13	4.95	5.07	6148
2007-07-24	5.09	5.12	5.01	5.12	3150
2007-07-25	5.07	5.17	5.07	5.16	6600
2007-07-26	5.01	5.22	4.90	5.13	12427
2007-07-27	4.97	5.02	4.55	4.63	26976
2007-07-30	4.45	4.45	4.01	4.41	12645
2007-07-31	4.32	4.53	4.17	4.53	22507
2007-08-01	4.21	4.33	4.16	4.29	29907
2007-08-02	4.24	4.30	4.24	4.30	4200
2007-08-03	4.26	4.52	4.26	4.43	4051
2007-08-06	4.35	4.46	4.30	4.46	2728
2007-08-07	3.91	3.91	3.38	3.52	83500
2007-08-08	3.62	3.73	3.21	3.30	143727
2007-08-09	3.23	3.27	3.12	3.15	19053
2007-08-10	3.10	3.21	2.92	3.07	18225
2007-08-13	3.17	3.27	3.17	3.27	7432
2007-08-14	3.17	3.40	3.00	3.27	7590
2007-08-15	3.43	3.43	3.15	3.20	15933
2007-08-16	3.13	3.13	3.00	3.13	20500
2007-08-17	3.31	3.32	3.07	3.11	6600
2007-08-20	2.97	3.11	2.93	3.02	31999
2007-08-21	2.87	3.12	2.87	2.97	13800
2007-08-22	3.00	3.09	2.93	3.07	7608
2007-08-23	3.11	3.17	2.98	3.09	25410
2007-08-24	3.15	3.27	2.67	2.97	27966
2007-08-27	2.99	3.11	2.93	2.93	9622
2007-08-28	2.94	3.29	2.94	3.28	18069
2007-08-29	3.26	3.27	3.10	3.27	9853
2007-08-30	3.21	3.23	3.07	3.17	9393
2007-08-31	3.23	3.27	3.12	3.14	7632
2007-09-04	3.14	3.29	3.12	3.27	11439
2007-09-05	3.26	3.26	3.15	3.23	5100
2007-09-06	3.30	3.30	3.26	3.27	4800
2007-09-07	3.27	3.29	3.19	3.21	5850
2007-09-10	3.28	3.28	3.11	3.16	11884
2007-09-11	3.11	3.26	3.07	3.21	7050
2007-09-12	3.18	3.36	3.16	3.30	19200
2007-09-13	3.20	3.30	3.20	3.30	6358
2007-09-14	3.31	3.48	3.31	3.39	4350
2007-09-17	3.30	3.34	3.23	3.26	10947
2007-09-18	3.24	3.41	3.24	3.41	4500
2007-09-19	3.60	3.60	3.31	3.41	22380
2007-09-20	3.40	3.41	3.31	3.41	6495
2007-09-21	3.36	3.38	3.31	3.31	4612
2007-09-24	3.31	3.40	3.31	3.33	106800
2007-09-25	3.35	3.37	3.35	3.37	4650
2007-09-26	3.32	3.32	3.30	3.31	19528
2007-09-27	3.30	3.33	2.93	3.30	18204
2007-09-28	3.19	3.37	3.01	3.37	19365
2007-10-01	3.24	3.38	3.03	3.06	28011
2007-10-02	3.09	3.27	3.00	3.20	13197
2007-10-03	3.05	3.33	3.05	3.33	6648
2007-10-04	3.20	3.29	3.20	3.23	3150
2007-10-05	3.28	3.28	3.11	3.20	3300
2007-10-08	3.07	3.26	3.07	3.26	2850
2007-10-09	3.13	3.28	3.13	3.28	5079
2007-10-10	3.28	3.28	3.00	3.15	12132
2007-10-11	3.11	3.31	3.11	3.30	7822
2007-10-12	3.18	3.20	3.09	3.20	9822
2007-10-15	3.18	3.26	3.13	3.21	3030
2007-10-16	3.24	3.26	3.03	3.10	10716
2007-10-17	3.04	3.15	3.02	3.07	6300
2007-10-18	3.01	3.13	3.00	3.00	16015
2007-10-19	3.00	3.17	3.00	3.00	25554
2007-10-22	3.07	3.12	3.03	3.09	4050
2007-10-23	3.14	3.15	2.93	3.03	12301
2007-10-24	2.99	3.09	2.93	3.07	6600
2007-10-25	3.04	3.15	3.01	3.13	5028
2007-10-26	3.04	3.20	3.04	3.16	6300
2007-10-29	3.05	3.13	3.05	3.13	2100
2007-10-30	3.13	3.16	3.04	3.16	3600
2007-10-31	3.13	3.13	2.98	3.07	6000
2007-11-01	3.17	3.27	3.13	3.27	66106
2007-11-02	3.32	3.32	3.20	3.28	34848
2007-11-05	3.32	3.32	3.09	3.15	31881
2007-11-06	3.13	3.19	3.03	3.13	252306
2007-11-07	3.11	3.14	3.02	3.08	10830
2007-11-08	3.02	3.11	3.00	3.01	39510
2007-11-09	3.02	3.02	2.97	2.99	42255
2007-11-12	2.97	3.01	2.87	2.91	20800
2007-11-13	2.92	3.01	2.92	3.00	8475
2007-11-14	2.91	3.00	2.91	3.00	3300
2007-11-15	3.01	3.12	2.91	3.01	18150
2007-11-16	2.92	3.01	2.92	3.00	25933
2007-11-19	2.96	2.97	2.87	2.97	5790
2007-11-20	3.00	3.00	2.90	2.93	22800
2007-11-21	2.91	3.02	2.91	2.93	5550
2007-11-23	2.93	2.93	2.93	2.93	3000
2007-11-26	2.93	2.93	2.87	2.89	13581
2007-11-27	2.87	2.89	2.85	2.87	13515
2007-11-28	2.83	2.87	2.83	2.87	16215
2007-11-29	2.87	2.97	2.84	2.97	59347
2007-11-30	2.97	3.10	2.97	3.06	24238
2007-12-03	3.03	3.07	3.00	3.07	21000
2007-12-04	3.07	3.07	2.86	2.98	1740
2007-12-05	2.97	3.00	2.95	2.99	8590
2007-12-06	3.00	3.09	3.00	3.09	7953
2007-12-07	3.10	3.11	3.10	3.11	1350
2007-12-10	2.97	3.11	2.97	3.11	2250
2007-12-11	3.01	3.03	2.87	2.99	17353
2007-12-12	3.05	3.11	2.92	2.95	9711
2007-12-13	2.87	2.97	2.87	2.97	6225
2007-12-14	3.01	3.04	2.93	3.04	2400
2007-12-17	2.91	3.05	2.89	2.99	9924
2007-12-18	2.91	2.99	2.91	2.97	2752
2007-12-19	2.91	2.97	2.91	2.97	6600
2007-12-20	2.97	3.09	2.91	3.09	9240
2007-12-21	2.96	3.15	2.96	3.13	12171
2007-12-26	3.14	3.15	3.09	3.15	4315
2007-12-27	2.92	3.10	2.87	3.09	13560
2007-12-28	2.94	3.09	2.89	3.09	6690
2007-12-31	3.09	3.11	2.90	3.10	33168
2008-01-02	2.94	3.10	2.94	3.10	8317
2008-01-03	3.10	3.23	3.01	3.23	12750
2008-01-04	3.27	3.41	3.04	3.31	9000
2008-01-07	3.25	3.41	3.21	3.36	6360
2008-01-08	3.19	3.33	3.11	3.27	3922
2008-01-09	3.32	3.33	3.27	3.29	14250
2008-01-10	3.37	3.44	3.18	3.40	5400
2008-01-11	3.42	3.44	3.22	3.44	8410
2008-01-14	3.21	3.37	3.21	3.37	5700
2008-01-15	3.32	3.37	3.18	3.37	2730
2008-01-16	3.43	3.52	3.36	3.36	6567
2008-01-17	3.23	3.36	3.19	3.19	3000
2008-01-18	3.25	3.43	3.20	3.43	9450
2008-01-22	3.40	3.51	3.18	3.22	7291
2008-01-23	3.19	3.19	3.07	3.13	8331
2008-01-24	3.15	3.50	3.15	3.28	16125
2008-01-25	3.39	3.50	3.25	3.31	7575
2008-01-28	3.31	3.37	3.23	3.23	4200
2008-01-29	3.23	3.35	3.21	3.33	5512
2008-01-30	3.49	3.49	3.31	3.35	2100
2008-01-31	3.43	3.44	3.33	3.33	5400
2008-02-01	3.33	3.33	3.29	3.33	7425
2008-02-04	3.31	3.33	3.31	3.33	750
2008-02-05	3.31	3.33	3.21	3.21	4240
2008-02-06	3.26	3.26	3.17	3.20	2079
2008-02-07	3.11	3.11	2.97	3.00	11700
2008-02-08	2.77	3.09	2.71	2.94	11025
2008-02-11	2.74	3.14	2.74	3.06	7705
2008-02-12	3.10	3.24	2.81	2.81	4192
2008-02-13	2.83	3.20	2.82	3.11	5310
2008-02-14	3.23	3.25	2.91	3.05	4200
2008-02-15	2.99	3.30	2.99	3.25	25237
2008-02-19	3.27	3.33	3.17	3.17	1237
2008-02-20	3.28	3.32	3.26	3.32	900
2008-02-21	3.26	3.27	3.20	3.23	5851
2008-02-22	3.25	3.30	3.17	3.23	9009
2008-02-25	3.15	3.29	3.15	3.21	12826
2008-02-26	3.29	3.30	3.29	3.30	2850
2008-02-27	3.31	3.31	3.19	3.26	7425
2008-02-28	3.33	3.37	3.33	3.33	4941
2008-02-29	3.31	3.31	3.31	3.31	300
2008-03-03	3.21	3.23	3.17	3.17	20916
2008-03-04	3.14	3.15	2.99	3.05	14328
2008-03-05	3.07	3.11	3.05	3.05	5325
2008-03-06	2.95	3.11	2.95	2.99	2925
2008-03-07	3.09	3.09	3.09	3.09	750
2008-03-10	2.85	3.11	2.85	3.10	7704
2008-03-11	2.97	3.11	2.97	3.09	6954
2008-03-12	3.11	3.11	3.00	3.00	1200
2008-03-14	2.91	3.00	2.90	3.00	17100
2008-03-17	2.93	2.93	2.77	2.93	3525
2008-03-19	3.17	3.31	2.97	3.12	14298
2008-03-20	2.95	3.23	2.95	3.07	2100
2008-03-24	3.24	3.24	2.97	2.97	4531
2008-03-25	3.00	3.21	2.98	3.21	2850
2008-03-26	3.01	3.16	3.01	3.09	1350
2008-03-27	3.09	3.21	3.09	3.19	1552
2008-03-28	3.24	3.26	3.11	3.11	2287
2008-03-31	2.99	3.28	2.97	3.16	30900
2008-04-01	3.00	3.31	2.99	3.31	8640
2008-04-02	3.10	3.28	3.10	3.20	5605
2008-04-03	3.31	3.31	2.87	2.91	21687
2008-04-04	2.95	2.95	2.95	2.95	540
2008-04-07	2.91	3.00	2.91	3.00	5850
2008-04-08	2.98	3.13	2.93	2.93	2550
2008-04-09	2.96	3.00	2.90	2.96	4350
2008-04-10	3.00	3.00	3.00	3.00	600
2008-04-11	2.93	2.93	2.93	2.93	300
2008-04-14	2.93	3.05	2.93	2.93	10200
2008-04-15	2.93	2.93	2.93	2.93	300
2008-04-16	3.03	3.03	2.94	2.94	1800
2008-04-17	2.91	3.08	2.91	3.08	1548
2008-04-18	2.99	3.09	2.97	3.03	6600
2008-04-21	3.09	3.18	2.95	2.95	7311
2008-04-23	2.99	3.02	2.93	2.93	9393
2008-04-24	2.93	3.01	2.93	2.99	4860
2008-04-25	2.98	3.16	2.97	3.04	4362
2008-04-28	3.00	3.00	2.94	2.94	1200
2008-04-29	2.94	3.04	2.94	3.04	1230
2008-04-30	3.07	3.12	3.07	3.12	703
2008-05-01	3.13	3.33	3.13	3.33	7677
2008-05-02	3.32	3.47	3.32	3.35	8571
2008-05-05	3.61	3.67	3.43	3.43	11344
2008-05-06	3.37	3.61	3.37	3.48	3745
2008-05-07	3.65	3.67	3.65	3.66	7525
2008-05-08	3.67	3.67	3.67	3.67	1503
2008-05-09	3.67	3.77	3.67	3.77	1125
2008-05-12	3.68	3.93	3.51	3.60	17547
2008-05-13	3.44	3.65	3.44	3.53	6882
2008-05-14	3.61	3.66	3.17	3.51	40897
2008-05-15	3.50	3.55	3.50	3.55	1524
2008-05-16	3.50	3.55	3.50	3.55	4690
2008-05-19	3.47	3.55	3.47	3.50	1876
2008-05-20	3.50	3.53	3.43	3.44	3603
2008-05-21	3.43	3.57	3.43	3.45	10162
2008-05-22	3.49	3.60	3.49	3.54	2250
2008-05-23	3.44	3.51	3.43	3.51	3010
2008-05-27	3.44	3.44	3.44	3.44	450
2008-05-28	3.44	3.45	3.44	3.44	1750
2008-05-29	3.43	3.43	3.25	3.26	7648
2008-05-30	3.25	3.62	3.25	3.62	13527
2008-06-02	3.56	3.56	3.37	3.42	6900
2008-06-04	3.37	3.43	3.37	3.43	10674
2008-06-06	3.53	3.61	3.49	3.57	2362
2008-06-09	3.43	3.62	3.43	3.47	4426
2008-06-10	3.57	3.63	3.47	3.61	9885
2008-06-11	3.57	3.71	3.57	3.69	27625
2008-06-12	3.83	3.83	3.60	3.71	4365
2008-06-13	3.59	3.73	3.59	3.73	3006
2008-06-16	3.64	3.68	3.63	3.67	1950
2008-06-17	3.67	3.70	3.67	3.70	1500
2008-06-18	3.72	3.77	3.70	3.70	5973
2008-06-20	3.69	3.73	3.60	3.73	5871
2008-06-23	3.73	3.83	3.73	3.73	2385
2008-06-24	3.80	3.80	3.67	3.67	4500
2008-06-25	3.85	3.85	3.78	3.80	1329
2008-06-26	3.67	3.67	3.67	3.67	300
2008-06-27	3.66	3.66	3.66	3.66	2022
2008-06-30	3.66	3.86	3.66	3.86	4855
2008-07-01	3.67	3.67	3.67	3.67	408
2008-07-02	3.70	3.70	3.70	3.70	1237
2008-07-03	3.67	3.87	3.67	3.86	6463
2008-07-07	3.77	3.87	3.70	3.70	8373
2008-07-08	3.70	3.84	3.67	3.84	3810
2008-07-09	3.87	3.87	3.87	3.87	2226
2008-07-10	3.83	3.87	3.83	3.87	5523
2008-07-11	3.79	3.87	3.67	3.86	12154
2008-07-15	3.69	3.70	3.67	3.70	4890
2008-07-16	3.70	3.70	3.70	3.70	487
2008-07-17	3.73	3.73	3.73	3.73	3547
2008-07-21	3.70	3.81	3.70	3.81	3600
2008-07-22	3.81	3.81	3.81	3.81	300
2008-07-23	3.83	3.83	3.70	3.70	39691
2008-07-24	3.34	3.70	3.34	3.50	1729
2008-07-25	3.51	3.77	3.51	3.77	1650
2008-07-28	3.50	3.63	3.41	3.63	11640
2008-07-29	3.63	3.63	3.34	3.40	5421
2008-07-30	3.59	3.63	3.59	3.63	4050
2008-07-31	3.41	3.41	3.41	3.41	7680
2008-08-01	3.40	3.45	3.40	3.45	1747
2008-08-04	3.73	3.87	3.65	3.75	13951
2008-08-05	3.81	3.86	3.64	3.83	5781
2008-08-06	3.83	3.83	3.76	3.76	2100
2008-08-07	3.83	3.83	3.83	3.83	300
2008-08-08	3.75	3.79	3.60	3.79	8872
2008-08-11	3.79	3.79	3.51	3.67	3217
2008-08-12	3.54	3.60	3.53	3.59	4971
2008-08-13	3.60	3.60	3.60	3.60	6000
2008-08-14	3.60	3.60	3.45	3.51	3427
2008-08-15	3.83	3.83	3.48	3.48	13050
2008-08-18	3.53	3.53	3.47	3.48	9675
2008-08-19	3.42	3.42	3.34	3.34	6180
2008-08-20	3.43	3.43	3.38	3.43	5700
2008-08-21	3.41	3.66	3.41	3.53	9150
2008-08-25	3.54	3.69	3.51	3.63	3000
2008-08-26	3.72	3.72	3.40	3.40	4725
2008-08-27	3.51	3.70	3.35	3.41	4200
2008-08-29	3.37	3.67	3.37	3.47	8734
2008-09-02	3.57	3.57	3.57	3.57	1125
2008-09-03	3.47	3.60	3.47	3.59	23871
2008-09-05	3.58	3.73	3.58	3.73	7177
2008-09-08	3.49	3.63	3.49	3.61	7269
2008-09-09	3.67	3.81	3.67	3.79	5239
2008-09-10	3.75	3.75	3.67	3.68	4504
2008-09-11	3.62	3.73	3.60	3.61	2724
2008-09-12	3.57	3.63	3.53	3.53	8250
2008-09-15	3.45	3.67	3.45	3.47	5247
2008-09-16	3.44	3.44	3.33	3.33	3900
2008-09-17	3.37	3.37	3.37	3.37	150
2008-09-18	3.40	3.40	3.37	3.37	777
2008-09-19	3.39	3.51	3.38	3.51	7120
2008-09-22	3.63	3.63	3.41	3.41	750
2008-09-24	3.60	3.67	3.60	3.60	19869
2008-09-25	3.50	3.51	3.50	3.50	1050
2008-09-26	3.53	3.56	3.53	3.54	2623
2008-09-29	3.66	3.66	3.33	3.37	5689
2008-09-30	3.51	3.73	3.47	3.47	3300
2008-10-01	3.55	3.59	3.15	3.43	14944
2008-10-02	3.47	3.47	3.40	3.40	16500
2008-10-03	3.37	3.37	3.37	3.37	811
2008-10-06	3.27	3.37	3.13	3.20	18955
2008-10-07	3.31	3.31	3.01	3.01	11761
2008-10-08	2.78	3.00	2.56	2.83	17602
2008-10-09	2.83	2.83	2.57	2.57	3744
2008-10-10	2.57	2.81	2.27	2.81	4957
2008-10-13	2.80	2.95	2.16	2.53	19254
2008-10-14	2.60	2.67	2.08	2.34	30102
2008-10-15	2.40	2.40	1.90	1.91	30397
2008-10-16	1.67	2.13	1.67	1.94	23424
2008-10-17	2.26	2.26	1.94	2.00	2211
2008-10-20	2.07	2.27	2.07	2.12	10192
2008-10-21	2.11	2.20	2.00	2.00	16801
2008-10-22	2.01	2.12	1.70	1.77	27270
2008-10-23	1.75	1.87	1.75	1.87	6150
2008-10-24	1.77	1.91	1.73	1.91	77740
2008-10-27	1.74	1.87	1.74	1.77	7641
2008-10-28	1.89	1.90	1.89	1.90	5262
2008-10-29	1.80	1.83	1.75	1.78	6750
2008-10-30	1.94	1.94	1.73	1.73	10074
2008-10-31	1.85	1.97	1.81	1.96	16312
2008-11-03	2.00	2.00	1.71	1.73	56109
2008-11-04	1.80	1.87	1.73	1.83	10965
2008-11-05	1.74	1.74	1.52	1.72	13885
2008-11-06	1.73	1.73	1.73	1.73	150
2008-11-07	1.82	1.87	1.67	1.87	11406
2008-11-10	1.85	1.85	1.71	1.76	15678
2008-11-11	1.67	1.67	1.64	1.66	4896
2008-11-12	1.55	1.56	1.50	1.50	9300
2008-11-13	1.41	1.46	1.33	1.46	20757
2008-11-14	1.40	1.40	1.37	1.37	16800
2008-11-17	1.37	1.37	1.35	1.35	13318
2008-11-18	1.37	1.45	1.28	1.45	47937
2008-11-19	1.29	1.31	1.27	1.27	26038
2008-11-20	1.27	1.27	1.16	1.16	18465
2008-11-21	1.15	1.23	1.10	1.23	14550
2008-11-24	1.17	1.33	1.17	1.20	19500
2008-11-25	1.23	1.33	1.23	1.33	26100
2008-11-26	1.29	1.33	1.29	1.30	9450
2008-11-28	1.33	1.33	1.33	1.33	21091
2008-12-01	1.31	1.31	1.27	1.27	8740
2008-12-02	1.21	1.21	1.15	1.20	23325
2008-12-03	1.22	1.22	1.08	1.08	37110
2008-12-04	1.07	1.07	1.01	1.01	20593
2008-12-05	1.03	1.03	0.96	0.99	59475
2008-12-08	1.01	1.10	1.00	1.00	33144
2008-12-09	1.00	1.03	0.95	1.00	28350
2008-12-10	1.00	1.00	0.97	0.99	27979
2008-12-11	1.00	1.08	1.00	1.07	25087
2008-12-12	1.18	1.19	1.03	1.07	16537
2008-12-15	1.03	1.10	1.03	1.03	13800
2008-12-16	1.17	1.17	1.01	1.01	4650
2008-12-17	1.15	1.33	1.09	1.33	28248
2008-12-18	1.33	1.37	1.17	1.19	21679
2008-12-19	1.23	1.23	1.07	1.07	7330
2008-12-22	1.17	1.21	1.11	1.19	52873
2008-12-23	1.22	1.26	1.08	1.16	42699
2008-12-24	1.11	1.11	1.10	1.10	21240
2008-12-26	1.10	1.16	1.10	1.16	14328
2008-12-29	1.16	1.16	1.13	1.13	28081
2008-12-30	1.11	1.40	1.10	1.40	36064
2008-12-31	1.36	1.36	1.17	1.33	11175
2009-01-02	1.19	1.40	1.17	1.29	3628
2009-01-05	1.33	1.43	1.33	1.43	14725
2009-01-06	1.45	1.55	1.45	1.53	19224
2009-01-07	1.57	1.59	1.57	1.59	4813
2009-01-08	1.61	1.99	1.61	1.99	2805
2009-01-09	3.93	4.41	2.37	2.87	1517130
2009-01-12	2.76	2.85	1.83	1.93	540258
2009-01-13	1.67	1.77	1.46	1.57	349540
2009-01-14	1.60	1.60	1.47	1.52	86184
2009-01-15	1.47	1.48	1.33	1.45	63384
2009-01-16	1.43	1.52	1.35	1.38	25513
2009-01-20	1.33	1.35	1.17	1.26	54211
2009-01-21	1.26	1.35	1.26	1.26	50892
2009-01-22	1.44	1.44	1.29	1.29	24585
2009-01-23	1.26	1.31	1.17	1.23	37417
2009-01-26	1.20	1.22	1.18	1.18	32505
2009-01-27	1.17	1.23	1.17	1.23	5775
2009-01-28	1.20	1.35	1.19	1.27	31560
2009-01-29	1.23	1.27	1.23	1.24	18451
2009-01-30	1.27	1.35	1.25	1.34	10290
2009-02-02	1.34	1.34	1.27	1.27	7032
2009-02-03	1.27	1.35	1.27	1.35	10312
2009-02-04	1.34	1.34	1.31	1.31	1725
2009-02-05	1.30	1.30	1.30	1.30	4800
2009-02-06	1.31	1.32	1.30	1.30	5400
2009-02-09	1.30	1.33	1.30	1.30	10545
2009-02-10	1.31	1.31	1.27	1.27	18942
2009-02-11	1.30	1.30	1.30	1.30	9750
2009-02-12	1.32	1.32	1.20	1.21	20019
2009-02-13	1.21	1.21	1.21	1.21	150
2009-02-17	1.21	1.21	1.19	1.19	7500
2009-02-18	1.18	1.19	1.18	1.18	2475
2009-02-19	1.18	1.18	1.18	1.18	7350
2009-02-20	1.17	1.17	1.17	1.17	37488
2009-02-23	1.17	1.18	1.17	1.17	40453
2009-02-24	1.17	1.17	1.17	1.17	3504
2009-02-25	1.17	1.17	1.17	1.17	1500
2009-02-26	1.17	1.18	1.17	1.17	13350
2009-02-27	1.17	1.19	1.17	1.18	23790
2009-03-02	1.17	1.19	1.14	1.14	53551
2009-03-03	1.13	1.13	0.89	0.90	39355
2009-03-04	0.89	0.90	0.87	0.89	20475
2009-03-05	0.91	0.91	0.89	0.90	10500
2009-03-06	0.88	0.89	0.80	0.86	20077
2009-03-09	0.86	0.86	0.78	0.78	14050
2009-03-10	1.03	1.03	0.84	0.84	14074
2009-03-11	0.83	0.98	0.83	0.98	8551
2009-03-12	0.98	0.99	0.98	0.99	750
2009-03-13	0.91	0.91	0.83	0.91	5295
2009-03-16	0.88	0.90	0.82	0.87	32547
2009-03-17	0.88	0.88	0.83	0.85	17988
2009-03-18	0.84	0.87	0.83	0.87	8703
2009-03-19	0.87	0.95	0.83	0.95	10425
2009-03-20	0.87	0.90	0.84	0.89	16057
2009-03-23	0.89	0.99	0.89	0.94	45903
2009-03-24	0.88	0.93	0.87	0.88	34279
2009-03-25	0.90	0.99	0.89	0.94	29250
2009-03-26	0.95	0.95	0.87	0.93	77662
2009-03-27	0.93	0.96	0.92	0.96	80512
2009-03-30	0.95	0.97	0.95	0.97	14550
2009-03-31	0.99	1.09	0.99	1.05	21750
2009-04-01	1.08	1.13	1.06	1.11	8235
2009-04-02	1.11	1.13	1.03	1.03	32709
2009-04-03	1.07	1.12	1.07	1.07	2850
2009-04-06	1.09	1.09	0.96	1.07	10839
2009-04-07	1.03	1.03	1.03	1.03	300
2009-04-08	1.03	1.04	0.97	1.03	8448
2009-04-09	1.07	1.13	1.05	1.07	50266
2009-04-13	1.07	1.13	1.07	1.13	25797
2009-04-14	1.07	1.13	1.05	1.06	6823
2009-04-16	1.13	1.13	1.10	1.10	21228
2009-04-17	1.07	1.15	1.07	1.15	5182
2009-04-20	1.19	1.19	1.12	1.12	13047
2009-04-21	1.11	1.11	1.11	1.11	264
2009-04-22	1.17	1.27	1.17	1.23	8850
2009-04-23	1.27	1.31	1.25	1.27	8971
2009-04-24	1.32	1.50	1.32	1.45	13162
2009-04-27	1.52	1.59	1.52	1.59	17038
2009-04-28	1.34	1.59	1.12	1.57	18111
2009-04-29	1.57	1.73	1.49	1.49	10284
2009-04-30	1.54	1.57	1.54	1.57	7318
2009-05-01	1.59	1.70	1.59	1.67	17056
2009-05-04	1.65	1.70	1.60	1.67	7983
2009-05-05	1.59	1.67	1.59	1.67	5400
2009-05-06	1.62	1.73	1.57	1.67	5968
2009-05-07	1.73	1.73	1.58	1.68	21076
2009-05-08	1.68	1.73	1.68	1.72	13987
2009-05-11	1.69	1.71	1.67	1.69	4489
2009-05-12	1.69	1.69	1.57	1.65	26103
2009-05-13	1.45	1.73	1.40	1.40	66750
2009-05-14	1.40	1.52	1.40	1.52	6525
2009-05-15	1.49	1.49	1.43	1.43	8550
2009-05-18	1.40	1.41	1.33	1.33	17469
2009-05-19	1.21	1.33	1.21	1.32	34713
2009-05-20	1.29	1.29	1.23	1.29	1050
2009-05-21	1.29	1.31	1.21	1.31	17116
2009-05-22	1.24	1.24	1.21	1.21	13200
2009-05-26	1.21	1.30	1.17	1.19	26494
2009-05-27	1.23	1.25	1.13	1.25	10245
2009-05-28	1.23	1.25	1.23	1.25	20847
2009-05-29	1.27	1.27	1.21	1.21	11700
2009-06-01	1.27	1.27	1.17	1.24	5146
2009-06-02	1.30	1.30	1.30	1.30	6022
2009-06-03	1.31	1.31	1.18	1.22	2355
2009-06-04	1.20	1.27	1.20	1.27	3450
2009-06-05	1.21	1.29	1.20	1.29	7335
2009-06-09	1.27	1.33	1.27	1.32	20689
2009-06-10	1.32	1.49	1.32	1.45	32850
2009-06-11	1.43	1.43	1.43	1.43	2193
2009-06-12	1.41	1.49	1.39	1.39	2505
2009-06-15	1.39	1.47	1.39	1.47	3900
2009-06-16	1.49	1.50	1.43	1.47	16258
2009-06-17	1.47	1.47	1.45	1.46	31527
2009-06-18	1.39	1.39	1.39	1.39	150
2009-06-19	1.39	1.43	1.39	1.39	4650
2009-06-22	1.40	1.40	1.39	1.40	7200
2009-06-23	1.39	1.39	1.31	1.32	2737
2009-06-24	1.31	1.42	1.31	1.33	2086
2009-06-25	1.34	1.49	1.27	1.49	13401
2009-06-26	1.27	1.40	1.27	1.37	1867
2009-06-29	1.25	1.33	1.25	1.31	3300
2009-06-30	1.33	1.33	1.29	1.33	29205
2009-07-01	1.29	1.34	1.26	1.31	13810
2009-07-02	1.30	1.30	1.30	1.30	1500
2009-07-06	1.28	1.39	1.22	1.39	24081
2009-07-07	1.25	1.35	1.25	1.33	5655
2009-07-09	1.27	1.37	1.27	1.37	5643
2009-07-10	1.36	1.36	1.36	1.36	2251
2009-07-13	1.36	1.36	1.36	1.36	1500
2009-07-14	1.30	1.30	1.30	1.30	1488
2009-07-16	1.17	1.35	1.17	1.25	750
2009-07-17	1.35	1.47	1.17	1.19	19576
2009-07-20	1.19	1.46	1.18	1.33	29064
2009-07-21	1.41	1.41	1.33	1.33	11100
2009-07-22	1.38	1.38	1.28	1.28	4200
2009-07-23	1.28	1.38	1.28	1.33	4050
2009-07-24	1.33	1.33	1.33	1.33	300
2009-07-27	1.33	1.37	1.24	1.37	20383
2009-07-28	1.35	1.35	1.29	1.29	3150
2009-07-29	1.17	1.31	1.17	1.21	7698
2009-07-30	1.19	1.31	1.19	1.31	3150
2009-07-31	1.33	1.38	1.32	1.38	3225
2009-08-03	1.38	1.38	1.38	1.38	3000
2009-08-04	1.32	1.32	1.18	1.20	39390
2009-08-05	1.31	1.47	1.23	1.37	34764
2009-08-06	1.33	1.37	1.21	1.35	10987
2009-08-07	1.33	1.33	1.07	1.27	26971
2009-08-10	1.35	1.37	1.35	1.37	4500
2009-08-11	1.37	1.37	1.30	1.30	19263
2009-08-12	1.31	1.36	1.31	1.36	7396
2009-08-14	1.33	1.33	1.28	1.28	10350
2009-08-17	1.27	1.32	1.27	1.28	11632
2009-08-18	1.27	1.29	1.27	1.27	4321
2009-08-19	1.29	1.29	1.29	1.29	555
2009-08-20	1.27	1.32	1.27	1.27	11400
2009-08-21	1.29	1.32	1.29	1.32	6450
2009-08-24	1.32	1.33	1.27	1.27	12706
2009-08-25	1.27	1.27	1.27	1.27	1350
2009-08-26	1.33	1.34	1.33	1.34	37650
2009-08-27	1.28	1.35	1.27	1.35	4986
2009-08-28	1.29	1.29	1.27	1.27	12000
2009-08-31	1.34	1.34	1.34	1.34	300
2009-09-01	1.27	1.29	1.27	1.29	1803
2009-09-02	1.33	1.33	1.33	1.33	3235
2009-09-03	1.29	1.30	1.27	1.27	4677
2009-09-04	1.27	1.27	1.27	1.27	3817
2009-09-08	1.27	1.37	1.27	1.30	21963
2009-09-09	1.36	1.36	1.33	1.35	5821
2009-09-10	1.36	1.43	1.31	1.35	23856
2009-09-11	1.35	1.43	1.35	1.39	16570
2009-09-14	1.43	1.63	1.43	1.52	5535
2009-09-15	1.53	1.67	1.53	1.53	10477
2009-09-16	1.65	1.65	1.57	1.61	7720
2009-09-17	1.59	1.67	1.46	1.67	11830
2009-09-18	1.66	1.69	1.50	1.50	16600
2009-09-21	1.53	1.64	1.53	1.57	8005
2009-09-22	1.57	1.65	1.49	1.63	8251
2009-09-23	1.57	1.70	1.57	1.67	5670
2009-09-24	1.63	1.73	1.47	1.47	13627
2009-09-25	1.57	1.57	1.55	1.55	900
2009-09-28	1.67	1.77	1.61	1.63	12105
2009-09-29	1.62	1.63	1.61	1.63	7947
2009-09-30	1.63	1.73	1.53	1.65	12921
2009-10-01	1.59	1.59	1.49	1.59	8482
2009-10-02	1.69	1.69	1.57	1.63	6625
2009-10-05	1.59	1.65	1.48	1.60	5947
2009-10-06	1.67	1.67	1.60	1.65	1500
2009-10-07	1.65	1.68	1.60	1.60	3360
2009-10-08	1.66	1.73	1.61	1.66	11928
2009-10-09	1.67	1.70	1.65	1.67	6750
2009-10-12	1.70	1.73	1.70	1.70	2884
2009-10-13	1.67	1.67	1.65	1.67	11839
2009-10-14	1.69	1.70	1.67	1.67	21259
2009-10-15	1.67	1.67	1.58	1.62	2700
2009-10-16	1.57	1.57	1.57	1.57	2400
2009-10-19	1.57	1.63	1.57	1.61	1050
2009-10-20	1.63	1.63	1.53	1.63	2400
2009-10-21	1.58	1.59	1.57	1.59	12187
2009-10-22	1.54	1.54	1.53	1.53	1950
2009-10-23	1.56	1.59	1.55	1.55	19950
2009-10-26	1.59	1.59	1.57	1.57	17662
2009-10-27	1.53	1.58	1.51	1.51	13209
2009-10-28	1.51	1.51	1.50	1.50	1500
2009-10-29	1.53	1.53	1.53	1.53	768
2009-10-30	1.50	1.50	1.49	1.50	7791
2009-11-02	1.45	1.50	1.43	1.50	8524
2009-11-03	1.45	1.45	1.45	1.45	150
2009-11-04	1.43	1.60	1.43	1.53	34537
2009-11-05	1.51	1.79	1.51	1.67	45480
2009-11-06	1.65	1.65	1.55	1.59	19908
2009-11-09	1.57	1.57	1.57	1.57	19050
2009-11-10	1.57	1.59	1.57	1.58	19200
2009-11-11	1.60	1.61	1.53	1.53	4500
2009-11-12	1.57	1.57	1.57	1.57	7800
2009-11-13	1.55	1.59	1.55	1.59	2700
2009-11-16	1.60	1.60	1.53	1.57	18330
2009-11-17	1.59	1.60	1.59	1.60	7050
2009-11-18	1.63	1.66	1.63	1.66	7012
2009-11-19	1.59	1.65	1.56	1.65	9825
2009-11-20	1.52	1.57	1.50	1.56	4218
2009-11-23	1.59	1.59	1.50	1.59	10134
2009-11-24	1.51	1.57	1.51	1.57	1275
2009-11-25	1.49	1.53	1.49	1.51	4950
2009-11-30	1.49	1.50	1.49	1.50	1450
2009-12-01	1.53	1.53	1.48	1.49	33900
2009-12-02	1.49	1.55	1.49	1.55	33571
2009-12-03	1.56	1.56	1.54	1.54	900
2009-12-04	1.53	1.55	1.53	1.53	12766
2009-12-07	1.57	1.57	1.50	1.57	5439
2009-12-08	1.51	1.51	1.51	1.51	2025
2009-12-10	1.49	1.70	1.49	1.69	7203
2009-12-11	1.69	1.69	1.67	1.68	2700
2009-12-14	1.67	1.81	1.60	1.79	20262
2009-12-15	1.77	1.77	1.67	1.67	58623
2009-12-16	1.70	1.70	1.65	1.65	10050
2009-12-17	1.70	1.70	1.66	1.69	3615
2009-12-18	1.73	1.93	1.70	1.89	11005
2009-12-21	1.89	1.89	1.89	1.89	465
2009-12-22	1.87	1.87	1.85	1.85	5781
2009-12-23	1.77	1.77	1.77	1.77	300
2009-12-24	1.77	1.77	1.77	1.77	750
2009-12-28	1.75	1.75	1.57	1.62	12679
2009-12-29	1.69	1.70	1.63	1.63	2130
2009-12-30	1.63	1.66	1.63	1.66	15000
2009-12-31	1.66	1.70	1.66	1.67	6868
2010-01-04	1.70	1.74	1.68	1.68	1665
2010-01-05	1.62	1.73	1.55	1.73	2400
2010-01-06	1.73	1.94	1.73	1.84	4393
2010-01-07	1.83	1.83	1.83	1.83	150
2010-01-08	1.83	1.83	1.75	1.83	6337
2010-01-11	1.80	1.83	1.80	1.80	2535
2010-01-12	1.80	1.83	1.80	1.83	384
2010-01-13	1.80	1.82	1.80	1.81	9645
2010-01-14	1.83	1.83	1.81	1.82	4050
2010-01-15	1.81	1.82	1.81	1.82	7312
2010-01-19	1.67	1.85	1.67	1.74	6670
2010-01-20	1.75	1.75	1.75	1.75	478
2010-01-21	1.69	1.74	1.69	1.74	3468
2010-01-22	1.76	1.78	1.76	1.78	2700
2010-01-25	1.77	1.77	1.77	1.77	1800
2010-01-27	1.83	1.83	1.77	1.77	1078
2010-01-28	1.80	1.82	1.80	1.82	2427
2010-01-29	1.80	1.80	1.80	1.80	360
2010-02-01	1.71	1.77	1.70	1.77	9510
2010-02-02	1.73	1.73	1.73	1.73	360
2010-02-03	1.82	1.99	1.82	1.90	7650
2010-02-04	1.87	1.88	1.87	1.87	2850
2010-02-05	1.88	1.88	1.85	1.85	1540
2010-02-09	1.85	1.85	1.85	1.85	270
2010-02-10	1.76	1.76	1.76	1.76	187
2010-02-16	1.77	1.77	1.77	1.77	300
2010-02-17	1.90	1.90	1.90	1.90	150
2010-02-22	1.87	1.87	1.84	1.84	2286
2010-02-23	1.83	1.92	1.83	1.87	6675
2010-02-24	1.87	1.95	1.87	1.95	2850
2010-02-25	1.95	2.15	1.95	2.09	5175
2010-02-26	2.12	2.33	2.12	2.29	7425
2010-03-01	2.49	2.49	2.12	2.16	12736
2010-03-02	2.20	2.33	2.14	2.33	40042
2010-03-03	2.36	2.36	2.33	2.33	20250
2010-03-04	2.33	2.33	2.13	2.17	19912
2010-03-05	2.17	2.17	2.14	2.17	3040
2010-03-08	2.16	2.17	2.13	2.13	13233
2010-03-09	2.17	2.31	2.14	2.31	5001
2010-03-10	2.31	2.31	2.31	2.31	307
2010-03-11	2.21	2.21	2.20	2.20	1549
2010-03-12	2.29	2.29	2.26	2.27	969
2010-03-15	2.23	2.30	2.16	2.29	6874
2010-03-16	2.17	2.36	2.17	2.36	3750
2010-03-17	2.31	2.36	2.17	2.22	10950
2010-03-18	2.30	2.35	2.22	2.27	4732
2010-03-19	2.34	2.35	2.19	2.27	9691
2010-03-22	2.30	2.33	2.21	2.21	8313
2010-03-23	2.24	2.47	2.21	2.42	29332
2010-03-24	2.31	2.37	2.23	2.23	35250
2010-03-25	2.39	2.44	2.33	2.33	11100
2010-03-26	2.29	2.29	2.29	2.29	1200
2010-03-29	2.33	2.33	2.25	2.25	7260
2010-03-30	2.23	2.32	2.23	2.23	9537
2010-03-31	2.28	2.52	2.27	2.40	52411
2010-04-01	2.40	2.81	2.30	2.79	98548
2010-04-05	2.77	2.81	2.31	2.40	65067
2010-04-06	2.55	2.73	2.48	2.69	20938
2010-04-07	2.64	2.75	2.64	2.68	9439
2010-04-08	2.63	2.80	2.63	2.68	3190
2010-04-09	2.75	2.77	2.63	2.76	4890
2010-04-12	2.76	2.83	2.66	2.71	22405
2010-04-13	2.75	2.83	2.67	2.73	5785
2010-04-14	2.76	2.80	2.67	2.73	6300
2010-04-15	2.65	2.77	2.63	2.77	5550
2010-04-16	2.78	2.78	2.68	2.73	3271
2010-04-19	2.64	2.75	2.62	2.65	34183
2010-04-20	2.64	2.75	2.63	2.75	45868
2010-04-21	2.65	2.91	2.63	2.81	54099
2010-04-22	2.82	3.40	2.82	3.32	75849
2010-04-23	3.37	3.37	2.91	2.96	71664
2010-04-26	2.97	3.20	2.97	3.12	20746
2010-04-27	3.06	3.07	2.67	2.80	36511
2010-04-28	2.80	3.05	2.80	2.99	43171
2010-04-29	2.91	3.13	2.86	2.97	26926
2010-04-30	2.82	2.91	2.43	2.69	46090
2010-05-03	2.75	2.87	2.71	2.80	18148
2010-05-04	2.71	2.71	2.44	2.54	12042
2010-05-05	2.53	2.85	2.53	2.85	17982
2010-05-06	2.49	2.80	2.49	2.73	7830
2010-05-07	2.86	2.86	2.50	2.80	3300
2010-05-10	2.63	2.81	2.63	2.75	6600
2010-05-11	2.65	2.84	2.65	2.75	3000
2010-05-12	2.75	2.75	2.54	2.70	6270
2010-05-14	2.77	3.07	2.77	3.03	186744
2010-05-17	3.03	3.07	3.03	3.07	2550
2010-05-18	2.93	2.96	2.93	2.96	1008
2010-05-19	2.87	3.00	2.76	3.00	5032
2010-05-20	2.86	3.05	2.78	3.01	4128
2010-05-21	2.76	2.91	2.76	2.82	3234
2010-05-24	2.91	2.95	2.86	2.87	4455
2010-05-25	2.87	3.03	2.87	2.87	4350
2010-05-26	2.87	2.88	2.75	2.81	14457
2010-05-27	3.02	3.29	2.87	3.20	26895
2010-05-28	3.23	3.23	2.93	3.14	41757
2010-06-01	3.11	3.27	2.85	3.17	19974
2010-06-02	3.16	3.22	2.94	3.15	29328
2010-06-03	3.20	3.20	2.87	2.94	38461
2010-06-04	3.07	3.24	3.03	3.19	37108
2010-06-07	3.19	3.19	2.90	3.07	7548
2010-06-08	2.96	3.07	2.93	2.93	7339
2010-06-09	2.97	2.97	2.81	2.85	4266
2010-06-10	3.00	3.01	2.70	2.73	11805
2010-06-11	2.92	2.92	2.89	2.89	1501
2010-06-14	2.84	2.87	2.84	2.87	26985
2010-06-15	2.93	2.93	2.89	2.91	35743
2010-06-16	2.85	2.91	2.85	2.91	1800
2010-06-17	2.88	2.93	2.87	2.93	3300
2010-06-18	2.83	2.87	2.74	2.79	11034
2010-06-21	2.83	2.87	2.77	2.82	16602
2010-06-22	2.86	2.91	2.86	2.91	5100
2010-06-23	2.85	2.93	2.83	2.88	6159
2010-06-24	2.91	3.03	2.84	3.00	19530
2010-06-25	3.00	3.13	2.97	3.11	55234
2010-06-28	3.13	3.13	2.83	3.09	22039
2010-06-29	2.97	3.01	2.83	2.83	20127
2010-06-30	2.85	3.05	2.83	3.00	47421
2010-07-01	2.99	2.99	2.81	2.81	4035
2010-07-02	2.81	2.81	2.75	2.76	1536
2010-07-06	2.77	2.77	2.61	2.61	7668
2010-07-07	2.64	2.83	2.61	2.67	19947
2010-07-08	2.67	2.67	2.67	2.67	20850
2010-07-09	2.72	2.83	2.72	2.76	20853
2010-07-12	2.64	2.71	2.63	2.67	11404
2010-07-13	2.64	2.81	2.64	2.69	3685
2010-07-14	2.69	2.74	2.63	2.74	9190
2010-07-15	2.81	2.81	2.63	2.71	8337
2010-07-16	2.66	2.83	2.66	2.76	4350
2010-07-19	2.76	2.77	2.76	2.77	300
2010-07-22	2.83	2.83	2.77	2.77	28788
2010-07-23	2.82	3.10	2.80	3.00	99703
2010-07-26	3.00	3.01	2.84	2.92	16800
2010-07-27	2.99	2.99	2.80	2.87	45894
2010-07-28	3.00	3.00	2.85	2.87	5185
2010-07-30	2.81	2.89	2.81	2.87	35796
2010-08-02	2.85	2.85	2.60	2.77	29919
2010-08-03	2.64	2.81	2.58	2.65	6148
2010-08-04	2.73	2.88	2.73	2.87	57075
2010-08-05	2.73	2.87	2.73	2.85	22165
2010-08-06	2.90	2.91	2.87	2.87	5100
2010-08-09	2.88	2.88	2.83	2.83	5250
2010-08-10	2.83	2.87	2.79	2.86	146619
2010-08-11	2.80	2.91	2.79	2.83	4050
2010-08-12	2.86	3.00	2.81	3.00	64909
2010-08-13	3.07	3.10	3.00	3.00	6150
2010-08-16	2.90	2.90	2.76	2.76	4581
2010-08-17	2.77	2.87	2.77	2.83	774
2010-08-18	2.77	2.93	2.75	2.81	29644
2010-08-19	2.81	2.81	2.81	2.81	1050
2010-08-20	2.74	2.99	2.73	2.89	9000
2010-08-23	2.89	2.90	2.83	2.83	4800
2010-08-24	2.81	2.84	2.81	2.81	1387
2010-08-25	2.80	2.84	2.80	2.84	2250
2010-08-26	2.81	2.81	2.81	2.81	1650
2010-08-27	2.80	2.83	2.73	2.76	6639
2010-09-02	2.73	2.75	2.73	2.75	11325
2010-09-03	2.92	2.93	2.85	2.90	6000
2010-09-07	2.89	2.90	2.76	2.80	11293
2010-09-08	2.81	2.83	2.64	2.76	21489
2010-09-09	2.83	2.93	2.82	2.91	7051
2010-09-10	2.81	2.92	2.76	2.76	21309
2010-09-13	2.77	2.85	2.76	2.85	3720
2010-09-14	2.85	2.85	2.81	2.85	900
2010-09-15	2.85	2.85	2.68	2.73	10872
2010-09-16	2.77	2.77	2.71	2.77	2850
2010-09-17	2.79	2.95	2.78	2.95	3922
2010-09-20	2.87	2.87	2.66	2.80	6475
2010-09-21	2.80	2.93	2.80	2.90	13608
2010-09-22	2.93	2.93	2.80	2.93	13053
2010-09-23	2.92	2.93	2.92	2.92	1680
2010-09-24	2.92	2.93	2.83	2.83	4885
2010-09-27	2.83	2.84	2.83	2.84	7021
2010-09-28	2.94	2.95	2.87	2.95	2965
2010-09-29	3.00	3.00	2.97	2.97	1530
2010-09-30	2.87	2.87	2.70	2.81	29925
2010-10-01	2.81	2.83	2.77	2.83	5176
2010-10-04	2.72	2.74	2.72	2.74	7950
2010-10-05	2.84	3.07	2.73	2.81	16090
2010-10-06	2.91	3.00	2.89	3.00	15150
2010-10-07	3.03	3.20	2.94	2.94	22611
2010-10-08	2.98	3.03	2.98	3.03	16096
2010-10-12	2.91	3.17	2.91	3.00	2700
2010-10-13	3.05	3.11	3.05	3.07	600
2010-10-14	3.05	3.41	3.04	3.11	80346
2010-10-15	3.19	3.23	3.15	3.21	6525
2010-10-18	3.19	3.31	3.04	3.28	15936
2010-10-19	3.29	3.31	3.27	3.27	8530
2010-10-20	3.14	3.21	3.14	3.18	1605
2010-10-21	3.15	3.17	3.03	3.11	10096
2010-10-22	3.21	3.21	3.11	3.16	4350
2010-10-25	3.20	3.20	3.14	3.18	5742
2010-10-26	3.18	3.20	3.17	3.20	2434
2010-10-27	3.19	3.20	3.10	3.19	4350
2010-10-28	3.20	3.20	3.07	3.13	12150
2010-10-29	3.17	3.20	3.14	3.20	5437
2010-11-01	3.11	3.27	3.11	3.23	21475
2010-11-02	3.21	3.30	3.21	3.26	9300
2010-11-03	3.21	3.58	3.21	3.51	28971
2010-11-04	3.57	4.11	3.52	3.59	103728
2010-11-05	3.55	3.83	3.55	3.80	92391
2010-11-08	3.82	3.83	3.74	3.75	37443
2010-11-09	3.81	3.81	3.68	3.80	34800
2010-11-10	3.80	3.80	3.68	3.80	16995
2010-11-11	3.70	3.80	3.70	3.79	8893
2010-11-12	3.69	3.69	3.38	3.63	39946
2010-11-15	3.72	3.72	3.61	3.61	30649
2010-11-16	3.62	3.62	3.39	3.51	29521
2010-11-17	3.47	3.49	3.47	3.47	3193
2010-11-18	3.45	3.53	3.38	3.52	24783
2010-11-19	3.57	3.57	3.53	3.53	900
2010-11-22	3.45	3.53	3.45	3.53	4786
2010-11-23	3.40	3.47	3.40	3.47	4203
2010-11-24	3.46	3.50	3.45	3.49	11358
2010-11-26	3.49	3.49	3.33	3.38	11058
2010-11-29	3.33	3.42	3.23	3.40	7615
2010-11-30	3.40	3.57	3.40	3.57	6907
2010-12-01	3.66	3.66	3.53	3.59	9417
2010-12-02	3.61	3.63	3.59	3.63	13860
2010-12-03	3.57	3.60	3.56	3.60	1296
2010-12-06	3.59	3.64	3.53	3.53	9223
2010-12-07	3.60	3.67	3.60	3.60	7663
2010-12-08	3.52	3.66	3.52	3.66	5887
2010-12-09	3.60	3.60	3.56	3.57	5599
2010-12-10	3.66	3.67	3.59	3.60	8922
2010-12-13	3.59	3.59	3.41	3.44	25393
2010-12-14	3.46	3.50	3.41	3.50	6600
2010-12-15	3.46	3.46	3.46	3.46	750
2010-12-16	3.37	3.50	3.37	3.50	4494
2010-12-17	3.39	3.50	3.37	3.50	28222
2010-12-20	3.50	3.89	3.49	3.81	164194
2010-12-21	3.91	4.07	3.87	4.07	53430
2010-12-22	4.07	4.10	3.85	4.07	23674
2010-12-23	4.15	4.41	4.13	4.41	87670
2010-12-27	4.44	4.65	4.19	4.30	96060
2010-12-28	4.36	4.59	4.19	4.49	47398
2010-12-29	4.42	4.53	4.38	4.43	11061
2010-12-30	4.43	4.45	4.20	4.32	23623
2010-12-31	4.28	4.60	4.20	4.59	75967
2011-01-03	4.57	4.83	4.52	4.82	84402
2011-01-04	4.83	5.00	4.83	4.87	91512
2011-01-05	4.89	4.89	4.76	4.86	22531
2011-01-06	4.87	4.87	4.62	4.66	45793
2011-01-07	4.57	4.67	4.46	4.67	14167
2011-01-10	4.75	4.82	4.67	4.81	24018
2011-01-11	4.82	4.82	4.75	4.82	13443
2011-01-12	4.83	4.83	4.79	4.80	18427
2011-01-13	4.80	5.00	4.77	5.00	45030
2011-01-14	5.06	5.43	5.00	5.43	137626
2011-01-18	5.50	5.74	5.43	5.49	157612
2011-01-19	5.44	5.47	5.00	5.30	65386
2011-01-20	5.25	5.33	5.07	5.31	35334
2011-01-21	5.33	5.33	5.20	5.27	24496
2011-01-24	5.27	5.50	5.27	5.43	75825
2011-01-25	5.57	5.63	5.22	5.43	61060
2011-01-26	5.53	5.66	5.47	5.60	67336
2011-01-27	5.69	5.76	5.53	5.58	36031
2011-01-28	5.54	5.56	5.43	5.55	18613
2011-01-31	5.55	5.83	5.44	5.83	60870
2011-02-01	5.85	5.87	5.69	5.83	98437
2011-02-02	5.67	5.83	5.58	5.71	41169
2011-02-03	5.66	5.75	5.66	5.70	38731
2011-02-04	5.70	5.73	5.64	5.67	35649
2011-02-07	5.67	5.77	5.61	5.77	32379
2011-02-08	5.77	5.77	5.63	5.67	41145
2011-02-09	5.67	5.70	5.61	5.63	11088
2011-02-10	5.63	5.83	5.60	5.68	52069
2011-02-11	5.75	5.82	5.61	5.71	47992
2011-02-14	5.77	5.81	5.62	5.80	40639
2011-02-15	5.60	5.80	5.46	5.80	102480
2011-02-16	5.80	5.80	5.67	5.79	40219
2011-02-17	5.67	5.79	5.67	5.79	36529
2011-02-18	5.80	6.03	5.73	5.93	206169
2011-02-22	6.17	6.17	4.20	4.83	751596
2011-02-23	4.83	5.00	4.57	4.75	190807
2011-02-24	4.68	4.97	4.58	4.95	84561
2011-02-25	4.99	5.27	4.84	5.21	56839
2011-02-28	5.25	5.37	5.03	5.33	77125
2011-03-01	5.29	5.30	5.00	5.24	50581
2011-03-02	5.21	5.31	4.97	5.00	15792
2011-03-03	5.09	5.11	4.87	4.91	30879
2011-03-04	4.87	5.03	4.87	4.95	38940
2011-03-07	4.81	5.00	4.81	4.87	62754
2011-03-08	4.91	5.09	4.86	4.89	33534
2011-03-09	4.91	4.95	4.83	4.93	6925
2011-03-10	4.87	4.87	4.70	4.79	14856
2011-03-11	4.78	4.93	4.71	4.77	17980
2011-03-14	4.77	4.77	4.55	4.69	46426
2011-03-15	4.58	4.68	4.39	4.67	36378
2011-03-16	4.67	4.69	4.61	4.63	10705
2011-03-17	4.73	4.73	4.50	4.54	19965
2011-03-18	4.62	4.81	4.55	4.60	9588
2011-03-21	4.68	4.75	4.43	4.51	47181
2011-03-22	4.54	4.54	4.47	4.49	10822
2011-03-23	4.44	4.64	4.43	4.57	22465
2011-03-24	4.57	4.80	4.51	4.58	6268
2011-03-25	4.57	4.81	4.47	4.71	42480
2011-03-28	4.71	4.71	4.53	4.59	19680
2011-03-29	4.59	4.80	4.56	4.73	11700
2011-03-30	4.72	4.80	4.63	4.77	9943
2011-03-31	4.75	4.81	4.52	4.70	7822
2011-04-01	4.72	4.76	4.62	4.70	9604
2011-04-04	4.67	4.80	4.57	4.61	18154
2011-04-05	4.55	4.72	4.55	4.64	6249
2011-04-06	4.64	4.64	4.57	4.59	4941
2011-04-07	4.44	4.54	4.43	4.44	18228
2011-04-08	4.45	4.79	4.45	4.59	25827
2011-04-11	4.62	4.62	4.53	4.53	12004
2011-04-12	4.53	4.59	4.46	4.59	6970
2011-04-13	4.61	4.73	4.61	4.64	12613
2011-04-14	4.62	4.72	4.62	4.70	3735
2011-04-15	4.68	4.75	4.68	4.74	13260
2011-04-18	4.72	4.73	4.67	4.73	6750
2011-04-19	4.67	4.68	4.63	4.65	7200
2011-04-20	4.69	4.69	4.63	4.65	6150
2011-04-21	4.67	4.67	4.56	4.67	23136
2011-04-25	4.67	4.67	4.52	4.56	15868
2011-04-26	4.63	4.67	4.47	4.53	19275
2011-04-27	4.67	4.67	4.53	4.53	7668
2011-04-28	4.51	4.53	4.51	4.53	2163
2011-04-29	4.53	4.67	4.53	4.61	33174
2011-05-02	4.61	4.70	4.47	4.63	14928
2011-05-03	4.55	4.97	4.47	4.97	59068
2011-05-04	4.92	5.17	4.92	5.15	51553
2011-05-05	5.13	5.13	4.79	4.87	3799
2011-05-06	4.91	4.95	4.75	4.93	4252
2011-05-09	5.03	5.03	4.86	5.03	18906
2011-05-10	5.12	5.12	4.71	4.85	34294
2011-05-11	4.77	4.83	4.77	4.79	9799
2011-05-12	4.74	4.99	4.74	4.97	40150
2011-05-13	4.90	5.00	4.73	4.85	33169
2011-05-16	4.85	4.87	4.80	4.80	8427
2011-05-17	4.77	4.77	4.49	4.50	6082
2011-05-18	4.50	4.50	4.50	4.50	793
2011-05-19	4.59	4.63	4.47	4.47	13645
2011-05-20	4.44	4.48	4.43	4.48	13080
2011-05-23	4.44	4.46	4.43	4.45	4332
2011-05-24	4.40	4.44	4.40	4.42	3091
2011-05-25	4.41	4.42	4.34	4.34	10800
2011-05-26	4.61	4.63	4.45	4.45	10278
2011-05-27	4.45	4.53	4.45	4.50	5626
2011-05-31	4.50	4.50	4.34	4.47	29334
2011-06-01	4.43	4.47	4.40	4.42	5511
2011-06-02	4.40	4.43	4.33	4.33	17820
2011-06-03	4.19	4.40	4.13	4.17	58333
2011-06-06	4.20	4.21	3.97	3.99	44728
2011-06-07	3.96	3.99	3.72	3.75	55644
2011-06-08	3.58	3.70	3.47	3.49	41608
2011-06-09	3.55	3.73	3.48	3.73	8689
2011-06-10	3.65	3.97	3.61	3.68	23100
2011-06-13	3.68	3.83	3.52	3.73	61810
2011-06-14	3.67	3.86	3.51	3.51	76809
2011-06-15	3.53	3.61	3.40	3.40	40948
2011-06-16	3.36	3.55	3.36	3.43	21982
2011-06-17	3.45	3.63	3.40	3.48	5706
2011-06-20	3.49	3.49	3.05	3.13	39432
2011-06-21	3.14	3.32	3.10	3.29	21633
2011-06-22	3.27	3.42	3.27	3.29	39573
2011-06-23	3.31	3.41	3.31	3.34	11436
2011-06-24	3.39	3.69	3.39	3.68	53544
2011-06-27	3.70	3.93	3.63	3.70	67540
2011-06-28	3.74	3.83	3.65	3.65	51859
2011-06-29	3.70	3.83	3.57	3.57	23122
2011-06-30	3.92	3.92	3.56	3.63	13716
2011-07-01	3.68	3.77	3.68	3.71	5619
2011-07-05	3.75	3.89	3.71	3.82	21750
2011-07-06	3.83	3.89	3.73	3.81	27199
2011-07-07	3.80	3.87	3.76	3.79	19864
2011-07-08	3.77	3.87	3.74	3.84	6396
2011-07-11	3.81	3.95	3.80	3.82	15111
2011-07-12	3.78	3.90	3.74	3.79	12450
2011-07-13	3.77	3.87	3.67	3.67	18303
2011-07-14	3.74	3.96	3.72	3.96	14250
2011-07-15	3.95	3.98	3.73	3.81	23839
2011-07-18	3.80	3.81	3.69	3.71	11874
2011-07-19	3.75	3.79	3.57	3.71	18898
2011-07-20	3.67	3.67	3.51	3.51	10200
2011-07-21	3.52	3.52	3.27	3.27	38017
2011-07-22	3.31	3.37	3.28	3.34	5731
2011-07-25	3.41	3.47	3.36	3.40	22650
2011-07-26	3.42	3.47	3.35	3.45	5395
2011-07-27	3.43	3.52	3.37	3.37	6300
2011-07-28	3.36	3.43	3.35	3.41	2677
2011-07-29	3.41	3.58	3.41	3.58	5188
2011-08-01	3.55	3.57	3.50	3.50	2850
2011-08-02	3.57	3.57	3.52	3.56	21174
2011-08-03	3.57	3.72	3.53	3.53	8250
2011-08-04	3.74	3.93	3.74	3.79	68889
2011-08-05	3.84	3.84	3.50	3.58	16803
2011-08-08	3.51	3.67	3.50	3.59	25275
2011-08-09	3.49	3.57	3.47	3.50	4795
2011-08-10	3.51	3.54	3.40	3.44	13702
2011-08-11	3.47	3.57	3.47	3.47	7650
2011-08-12	3.41	3.52	3.41	3.52	4842
2011-08-15	3.50	3.61	3.46	3.60	19125
2011-08-16	3.61	3.61	3.50	3.61	4251
2011-08-17	3.58	3.59	3.56	3.56	1050
2011-08-18	3.60	3.61	3.41	3.61	975
2011-08-19	3.61	3.61	3.47	3.49	14845
2011-08-22	3.45	3.45	3.28	3.38	22929
2011-08-23	3.38	3.53	3.38	3.53	4030
2011-08-24	3.53	3.53	3.47	3.53	9330
2011-08-25	3.50	3.50	3.50	3.50	750
2011-08-26	3.53	3.53	3.24	3.44	3600
2011-08-29	3.49	3.53	3.43	3.49	6750
2011-08-30	3.53	3.73	3.49	3.57	28797
2011-08-31	3.51	3.61	3.51	3.59	5524
2011-09-01	3.51	3.61	3.50	3.50	6225
2011-09-02	3.52	3.53	3.50	3.52	4950
2011-09-06	3.43	3.63	3.43	3.59	7950
2011-09-07	3.51	3.55	3.46	3.53	8214
2011-09-08	3.53	3.53	3.40	3.49	5137
2011-09-09	3.46	3.53	3.40	3.53	9214
2011-09-12	3.53	3.53	3.47	3.50	1275
2011-09-13	3.43	3.46	3.43	3.45	4350
2011-09-14	3.46	3.50	3.45	3.48	3832
2011-09-15	3.51	3.53	3.51	3.53	2212
2011-09-16	3.50	3.50	3.50	3.50	496
2011-09-19	3.50	3.53	3.50	3.51	2346
2011-09-20	3.50	3.50	3.43	3.44	14085
2011-09-21	3.23	3.45	3.23	3.40	6900
2011-09-22	3.27	3.32	3.23	3.32	21826
2011-09-23	3.32	3.47	3.32	3.35	6934
2011-09-26	3.45	3.45	3.37	3.40	9466
2011-09-27	3.40	3.45	3.38	3.40	12951
2011-09-28	3.31	3.40	3.31	3.34	13950
2011-09-29	3.37	3.45	3.19	3.30	19650
2011-09-30	3.31	3.33	3.30	3.31	2250
2011-10-03	3.34	3.34	3.24	3.24	4500
2011-10-04	3.35	3.35	3.10	3.10	13534
2011-10-05	3.11	3.20	3.10	3.19	9508
2011-10-06	3.19	3.41	3.13	3.26	13063
2011-10-07	3.19	3.33	3.19	3.26	7650
2011-10-10	3.26	3.28	3.13	3.27	7632
2011-10-11	3.25	3.27	3.24	3.25	3150
2011-10-12	3.13	3.28	3.13	3.23	31470
2011-10-13	3.30	3.33	3.11	3.33	10969
2011-10-14	3.24	3.33	3.24	3.33	3450
2011-10-17	3.35	3.36	3.33	3.35	2466
2011-10-18	3.23	3.35	3.23	3.35	7140
2011-10-19	3.37	3.37	3.37	3.37	1500
2011-10-20	3.35	3.35	3.30	3.34	3300
2011-10-21	3.35	3.35	3.28	3.28	1950
2011-10-24	3.35	3.44	3.29	3.40	16194
2011-10-25	3.40	3.40	3.40	3.40	300
2011-10-26	3.43	3.49	3.40	3.48	10500
2011-10-27	3.50	3.50	3.48	3.48	7050
2011-10-28	3.50	3.50	3.48	3.50	7950
2011-10-31	3.49	3.51	3.43	3.47	5250
2011-11-01	3.33	3.47	3.33	3.33	30340
2011-11-02	3.36	3.42	3.35	3.38	3450
2011-11-03	3.47	3.83	3.47	3.83	67077
2011-11-04	3.80	3.99	3.62	3.83	23001
2011-11-07	3.75	3.87	3.75	3.87	10050
2011-11-08	3.91	3.99	3.91	3.95	6895
2011-11-09	3.92	3.92	3.83	3.89	15300
2011-11-10	3.86	3.99	3.80	3.86	9990
2011-11-11	3.86	3.86	3.81	3.83	9450
2011-11-14	3.75	3.88	3.75	3.79	18286
2011-11-15	3.76	3.97	3.73	3.88	26815
2011-11-16	3.84	3.97	3.80	3.97	7683
2011-11-17	3.95	3.95	3.84	3.87	11094
2011-11-18	3.80	3.84	3.80	3.83	5070
2011-11-21	3.94	3.94	3.71	3.85	7771
2011-11-22	3.81	3.83	3.75	3.81	17293
2011-11-23	3.72	3.80	3.68	3.76	28048
2011-11-25	3.76	3.88	3.75	3.77	4797
2011-11-28	3.77	3.93	3.77	3.91	24621
2011-11-29	3.93	3.99	3.80	3.97	18454
2011-11-30	3.99	4.24	3.98	4.23	48681
2011-12-01	4.27	4.27	4.07	4.07	9381
2011-12-02	4.10	4.10	4.00	4.01	12549
2011-12-05	4.00	4.05	3.99	4.00	6027
2011-12-06	3.71	4.15	3.71	4.12	12007
2011-12-07	4.09	4.10	3.86	4.00	3450
2011-12-08	4.00	4.00	3.86	3.94	17139
2011-12-09	3.91	3.93	3.82	3.87	4533
2011-12-12	3.87	3.88	3.83	3.84	6088
2011-12-13	3.81	3.87	3.80	3.80	2850
2011-12-14	3.51	3.80	3.51	3.73	6750
2011-12-15	3.69	3.73	3.68	3.72	15414
2011-12-16	3.65	3.73	3.65	3.70	5943
2011-12-19	3.73	3.73	3.44	3.44	4788
2011-12-20	3.47	3.67	3.47	3.54	5946
2011-12-21	3.61	3.73	3.47	3.50	18390
2011-12-22	3.67	3.67	3.52	3.52	8400
2011-12-23	3.51	3.67	3.51	3.56	9784
2011-12-27	3.57	3.57	3.53	3.53	9742
2011-12-28	3.60	3.60	3.39	3.50	21792
2011-12-29	3.43	3.62	3.43	3.62	52266
2011-12-30	3.63	3.76	3.47	3.76	32094
2012-01-03	3.77	3.82	3.65	3.71	14847
2012-01-04	3.57	3.82	3.57	3.79	9255
2012-01-05	3.67	3.77	3.67	3.71	1050
2012-01-06	3.67	3.79	3.67	3.68	6379
2012-01-09	3.69	3.71	3.69	3.70	2176
2012-01-10	3.70	3.87	3.70	3.75	4410
2012-01-11	3.82	3.90	3.82	3.87	8374
2012-01-12	3.91	3.91	3.87	3.87	1666
2012-01-13	3.77	3.87	3.77	3.77	1950
2012-01-17	3.67	3.87	3.67	3.77	7335
2012-01-18	3.75	3.90	3.75	3.87	4390
2012-01-19	3.87	3.90	3.73	3.81	8803
2012-01-20	3.67	3.83	3.67	3.75	4950
2012-01-23	3.67	3.89	3.67	3.69	24960
2012-01-24	3.69	3.71	3.69	3.71	300
2012-01-25	3.69	3.98	3.69	3.93	27402
2012-01-26	4.00	4.01	3.89	3.95	15459
2012-01-27	3.77	4.00	3.77	4.00	10219
2012-01-30	3.96	4.00	3.95	3.97	6351
2012-01-31	3.99	4.07	3.95	4.07	17827
2012-02-01	4.03	4.03	3.93	3.99	28189
2012-02-02	3.91	3.99	3.91	3.97	12808
2012-02-03	4.00	4.05	3.99	3.99	9490
2012-02-06	4.05	4.06	4.00	4.06	14067
2012-02-07	4.06	4.10	4.00	4.07	29581
2012-02-08	4.05	4.10	4.01	4.10	2400
2012-02-09	4.02	4.03	4.01	4.02	9247
2012-02-10	4.01	4.03	4.01	4.03	3322
2012-02-13	4.05	4.13	4.05	4.10	9808
2012-02-14	4.15	4.17	4.05	4.09	8326
2012-02-15	4.10	4.18	4.08	4.08	2533
2012-02-16	4.08	4.17	4.08	4.11	10668
2012-02-17	4.43	4.99	4.43	4.67	240801
2012-02-21	4.73	4.92	4.67	4.87	59074
2012-02-22	4.89	4.89	4.31	4.79	4542
2012-02-23	4.79	4.79	4.57	4.79	10330
2012-02-24	4.79	4.82	4.73	4.75	10888
2012-02-27	4.85	4.85	4.73	4.83	21435
2012-02-28	4.83	4.83	4.75	4.75	4512
2012-02-29	4.77	4.77	4.61	4.77	18205
2012-03-01	4.77	4.80	4.67	4.78	10291
2012-03-02	4.79	4.79	4.67	4.75	1950
2012-03-05	4.71	4.87	4.71	4.87	33766
2012-03-06	4.83	4.86	4.71	4.86	15969
2012-03-07	4.76	4.83	4.73	4.77	8392
2012-03-08	4.79	5.13	4.75	5.03	101422
2012-03-09	5.03	5.10	5.00	5.10	35220
2012-03-12	5.03	5.17	4.93	5.17	45276
2012-03-13	5.12	5.20	5.01	5.13	38697
2012-03-14	5.10	5.13	4.87	5.01	17221
2012-03-15	5.05	5.10	5.05	5.07	8013
2012-03-16	5.05	5.26	4.91	5.25	33580
2012-03-19	5.26	5.27	4.83	4.85	100855
2012-03-20	4.75	4.99	4.75	4.83	27517
2012-03-21	4.97	4.97	4.50	4.76	40122
2012-03-22	4.84	4.99	4.77	4.87	66595
2012-03-23	4.83	4.84	4.74	4.74	17820
2012-03-26	4.91	5.00	4.84	5.00	27592
2012-03-27	4.93	4.99	4.84	4.84	7903
2012-03-28	4.89	4.99	4.83	4.89	6969
2012-03-29	4.85	4.93	4.83	4.83	7705
2012-03-30	4.83	4.87	4.83	4.83	889
2012-04-02	4.83	4.93	4.69	4.69	21963
2012-04-03	4.77	4.91	4.77	4.91	7225
2012-04-04	4.85	4.93	4.85	4.85	2137
2012-04-05	4.85	4.91	4.83	4.83	27730
2012-04-09	4.83	5.07	4.83	5.03	51810
2012-04-10	5.03	5.03	4.83	4.97	17175
2012-04-11	4.97	5.09	4.90	5.08	11656
2012-04-12	5.00	5.11	4.87	4.87	24136
2012-04-13	4.95	5.07	4.95	5.07	9415
2012-04-16	4.85	5.00	4.83	5.00	47625
2012-04-17	5.00	5.15	4.96	5.15	6990
2012-04-18	5.10	5.10	5.00	5.03	20250
2012-04-19	5.08	5.11	5.03	5.11	30163
2012-04-20	5.03	5.47	5.03	5.33	79681
2012-04-23	5.34	5.50	5.33	5.33	35445
2012-04-24	5.35	5.40	5.31	5.33	53641
2012-04-25	5.27	5.37	5.23	5.33	13396
2012-04-26	5.33	5.37	5.27	5.36	12211
2012-04-27	5.41	5.41	5.35	5.36	15214
2012-04-30	5.39	5.39	5.34	5.36	12564
2012-05-01	5.39	5.48	5.37	5.39	8532
2012-05-02	5.38	5.40	5.35	5.35	9037
2012-05-03	5.39	5.39	5.33	5.37	10387
2012-05-04	5.31	5.40	5.31	5.33	20962
2012-05-07	5.31	5.40	5.31	5.38	28911
2012-05-08	5.31	5.37	5.24	5.33	23817
2012-05-09	5.31	5.39	5.23	5.39	9831
2012-05-10	5.40	5.40	5.27	5.33	3900
2012-05-11	4.42	4.64	3.95	4.17	241336
2012-05-14	4.17	4.24	4.05	4.13	96817
2012-05-15	4.15	4.25	4.12	4.17	9201
2012-05-16	4.21	4.30	4.10	4.16	30060
2012-05-17	4.14	4.18	4.05	4.12	45862
2012-05-18	4.18	4.26	4.05	4.18	46797
2012-05-21	4.06	4.13	3.89	4.05	34840
2012-05-22	4.05	4.06	3.98	4.05	9430
2012-05-23	3.99	4.07	3.99	4.01	78318
2012-05-24	4.04	4.08	4.00	4.06	9501
2012-05-25	4.05	4.05	3.99	3.99	1546
2012-05-29	4.05	4.06	3.87	3.87	12021
2012-05-30	3.93	3.95	3.81	3.84	14715
2012-05-31	3.88	3.88	3.77	3.85	18819
2012-06-01	3.86	3.95	3.73	3.86	15942
2012-06-04	3.80	3.85	3.74	3.84	23446
2012-06-05	3.80	3.97	3.80	3.93	3984
2012-06-06	3.96	3.97	3.85	3.93	6150
2012-06-07	3.97	4.01	3.81	3.99	32479
2012-06-08	3.98	4.01	3.92	3.92	8550
2012-06-11	3.99	4.03	3.99	3.99	3525
2012-06-12	3.99	4.03	3.96	4.03	7395
2012-06-14	3.96	4.08	3.96	4.07	15505
2012-06-15	4.03	4.12	4.03	4.04	6981
2012-06-18	4.07	4.13	4.00	4.13	3534
2012-06-19	4.11	4.11	4.00	4.09	6877
2012-06-20	3.88	4.12	3.88	4.12	3600
2012-06-22	4.00	4.13	3.90	3.97	5550
2012-06-25	4.00	4.13	4.00	4.04	1221
2012-06-26	4.05	4.05	4.00	4.00	2335
2012-06-27	3.97	4.07	3.97	3.99	16500
2012-06-28	4.00	4.01	3.99	4.00	44704
2012-06-29	3.97	4.01	3.88	4.00	40597
2012-07-02	3.97	4.00	3.97	4.00	5266
2012-07-03	4.02	4.15	3.99	3.99	24730
2012-07-05	4.01	4.01	4.01	4.01	937
2012-07-06	4.00	4.01	3.97	3.97	3150
2012-07-09	4.00	4.01	3.97	4.00	15732
2012-07-10	4.00	4.04	3.99	4.04	18000
2012-07-11	4.03	4.03	3.96	3.97	18759
2012-07-12	3.97	3.97	3.97	3.97	1650
2012-07-13	3.99	4.01	3.99	4.00	3157
2012-07-16	4.03	4.03	4.00	4.00	1050
2012-07-17	4.02	4.02	4.00	4.00	2400
2012-07-18	3.99	4.02	3.99	4.00	981
2012-07-19	4.00	4.00	4.00	4.00	2437
2012-07-20	4.00	4.00	4.00	4.00	3600
2012-07-23	4.00	4.00	4.00	4.00	4050
2012-07-24	4.00	4.00	3.84	3.99	6000
2012-07-25	3.93	4.00	3.82	3.94	42777
2012-07-26	3.93	3.93	3.93	3.93	2850
2012-07-27	3.89	3.91	3.86	3.87	18601
2012-07-30	3.88	3.88	3.86	3.86	4809
2012-07-31	3.90	3.93	3.90	3.93	3441
2012-08-01	3.82	3.83	3.82	3.83	8850
2012-08-02	3.84	3.97	3.80	3.97	71881
2012-08-03	3.95	3.99	3.90	3.93	41593
2012-08-06	3.97	4.00	3.93	4.00	13795
2012-08-07	4.03	4.07	3.95	4.07	24727
2012-08-08	4.01	4.01	4.01	4.01	2025
2012-08-09	3.97	4.13	3.97	4.13	3750
2012-08-10	4.00	4.07	4.00	4.07	3300
2012-08-13	4.07	4.13	4.07	4.07	1075
2012-08-14	3.97	4.07	3.97	4.07	3828
2012-08-15	4.07	4.07	4.07	4.07	3150
2012-08-16	4.01	4.13	4.01	4.13	8359
2012-08-17	4.08	4.13	4.08	4.13	1350
2012-08-20	4.11	4.11	4.04	4.04	1050
2012-08-21	4.05	4.14	4.05	4.05	450
2012-08-22	4.05	4.05	4.00	4.05	29529
2012-08-23	4.05	4.07	4.05	4.07	10180
2012-08-24	4.13	4.13	4.00	4.00	1981
2012-08-27	4.05	4.10	4.00	4.00	3601
2012-08-28	3.99	4.09	3.99	4.07	6555
2012-08-29	4.03	4.09	4.03	4.07	3000
2012-08-30	4.05	4.06	4.01	4.06	3450
2012-08-31	4.05	4.05	4.01	4.01	834
2012-09-04	4.10	4.11	4.02	4.10	4998
2012-09-05	4.10	4.11	4.01	4.07	9100
2012-09-06	4.07	4.11	4.07	4.08	5434
2012-09-07	4.15	4.16	4.10	4.14	6682
2012-09-10	4.17	4.17	4.14	4.14	450
2012-09-11	4.13	4.17	4.13	4.17	2847
2012-09-12	4.17	4.17	4.17	4.17	8250
2012-09-13	4.19	4.20	4.14	4.20	2100
2012-09-14	4.20	4.33	4.15	4.21	8901
2012-09-17	4.30	4.30	4.17	4.17	12009
2012-09-18	4.30	4.30	4.22	4.23	11524
2012-09-19	4.21	4.33	4.21	4.33	2979
2012-09-20	4.21	4.25	4.17	4.25	9834
2012-09-21	4.25	4.53	4.23	4.53	18271
2012-09-24	4.44	4.47	4.29	4.29	7239
2012-09-25	4.45	4.45	4.21	4.23	10386
2012-09-26	4.22	4.44	4.22	4.26	6960
2012-09-27	4.27	4.41	4.27	4.40	10126
2012-09-28	4.34	4.41	4.27	4.40	16935
2012-10-01	4.34	4.49	4.33	4.35	7537
2012-10-02	4.37	4.37	4.30	4.37	42354
2012-10-03	4.23	4.47	4.23	4.47	750
2012-10-04	4.43	4.43	4.30	4.33	12897
2012-10-05	4.41	4.41	4.20	4.30	16309
2012-10-08	4.27	4.36	4.25	4.27	18375
2012-10-09	4.27	4.47	4.27	4.42	10087
2012-10-10	4.32	4.43	4.32	4.37	15552
2012-10-11	4.42	4.42	4.42	4.42	150
2012-10-12	4.39	4.42	4.26	4.42	6823
2012-10-16	4.36	4.42	4.23	4.42	3775
2012-10-17	4.37	4.43	4.26	4.42	6600
2012-10-18	4.33	4.40	4.33	4.37	14731
2012-10-19	4.37	4.40	4.37	4.40	4800
2012-10-22	4.37	4.37	4.33	4.33	12348
2012-10-23	4.33	4.43	4.31	4.33	9391
2012-10-24	4.35	4.40	4.35	4.40	5265
2012-10-25	4.39	4.39	4.30	4.33	5625
2012-10-26	4.31	4.35	4.31	4.35	3900
2012-10-31	4.32	4.37	4.30	4.31	13050
2012-11-01	4.17	4.37	4.16	4.27	118462
2012-11-02	4.24	4.33	4.17	4.33	104707
2012-11-05	4.33	4.41	4.20	4.41	67573
2012-11-06	4.20	4.47	4.20	4.47	12939
2012-11-07	4.34	4.40	4.33	4.33	28788
2012-11-08	4.33	4.33	4.30	4.33	82927
2012-11-09	4.33	4.33	4.19	4.19	8358
2012-11-12	4.29	4.33	4.20	4.33	10021
2012-11-13	4.27	4.27	4.27	4.27	1200
2012-11-14	4.33	4.33	4.33	4.33	150
2012-11-15	4.27	4.30	4.27	4.30	600
2012-11-16	4.30	4.33	4.28	4.33	8545
2012-11-19	4.37	4.37	4.33	4.33	21105
2012-11-20	4.27	4.37	4.27	4.34	1350
2012-11-21	4.33	4.33	4.27	4.33	10795
2012-11-23	4.37	4.37	4.31	4.33	5815
2012-11-26	4.37	4.48	4.30	4.33	10710
2012-11-27	4.27	4.30	4.27	4.27	5100
2012-11-28	4.33	4.45	4.30	4.45	1350
2012-11-29	4.42	4.43	4.29	4.41	5230
2012-11-30	4.39	4.42	4.29	4.42	1650
2012-12-03	4.40	4.42	4.38	4.38	3469
2012-12-04	4.40	4.42	4.35	4.35	7881
2012-12-05	4.36	4.38	4.33	4.37	12252
2012-12-06	4.34	4.43	4.27	4.37	1339
2012-12-07	4.33	4.36	4.31	4.33	1050
2012-12-10	4.33	4.33	4.30	4.33	8487
2012-12-11	4.33	4.33	4.33	4.33	2475
2012-12-12	4.33	4.43	4.33	4.39	6900
2012-12-13	4.37	4.37	4.37	4.37	2031
2012-12-14	4.37	4.41	4.37	4.41	600
2012-12-17	4.35	4.35	4.33	4.33	5481
2012-12-18	4.34	4.34	4.33	4.33	2916
2012-12-19	4.39	4.40	4.36	4.36	8310
2012-12-20	4.36	4.36	4.36	4.36	1500
2012-12-21	4.34	4.39	4.33	4.39	1633
2012-12-26	4.40	4.43	4.40	4.40	17598
2012-12-27	4.33	4.34	4.33	4.34	1836
2012-12-28	4.37	4.43	4.35	4.36	3751
2012-12-31	4.38	4.43	4.33	4.40	3256
2013-01-02	4.40	4.47	4.39	4.47	5830
2013-01-03	4.50	4.50	4.33	4.50	2799
2013-01-04	4.49	4.49	4.33	4.45	8077
2013-01-07	4.46	4.46	4.46	4.46	600
2013-01-08	4.44	4.47	4.44	4.45	3277
2013-01-09	4.50	4.50	4.35	4.49	1755
2013-01-10	4.35	4.47	4.35	4.47	16050
2013-01-11	4.43	4.47	4.42	4.47	2550
2013-01-14	4.50	4.57	4.41	4.41	12021
2013-01-15	4.44	4.53	4.40	4.53	26463
2013-01-16	4.45	4.57	4.45	4.56	6750
2013-01-17	4.53	4.53	4.52	4.52	900
2013-01-18	4.49	4.49	4.49	4.49	2382
2013-01-22	4.51	4.54	4.43	4.54	4830
2013-01-23	4.57	4.57	4.44	4.45	14700
2013-01-24	4.50	4.50	4.50	4.50	1200
2013-01-25	4.49	4.57	4.47	4.53	17647
2013-01-29	4.45	4.47	4.43	4.47	1854
2013-01-30	4.48	4.53	4.47	4.50	16092
2013-01-31	4.53	4.59	4.49	4.49	11437
2013-02-01	4.51	4.57	4.51	4.57	12252
2013-02-04	4.73	4.73	4.61	4.70	12838
2013-02-05	4.67	4.67	4.53	4.57	7773
2013-02-06	4.63	4.69	4.63	4.68	13740
2013-02-07	4.70	4.70	4.70	4.70	1050
2013-02-08	4.64	4.70	4.64	4.70	757
2013-02-11	4.67	4.83	4.67	4.67	5451
2013-02-12	4.67	4.74	4.64	4.67	7200
2013-02-13	4.67	4.70	4.67	4.70	2175
2013-02-14	4.73	4.75	4.67	4.67	4134
2013-02-15	4.67	4.73	4.60	4.73	13291
2013-02-19	4.77	4.77	4.64	4.77	97921
2013-02-20	4.77	4.77	4.67	4.77	81099
2013-02-21	4.75	4.75	4.63	4.67	38742
2013-02-22	4.67	4.67	4.63	4.67	15417
2013-02-25	4.67	4.70	4.67	4.67	13336
2013-02-26	4.67	4.67	4.60	4.67	33994
2013-02-27	4.67	4.67	4.62	4.67	22656
2013-02-28	4.67	4.68	4.67	4.67	19350
2013-03-01	4.67	4.67	4.61	4.67	24886
2013-03-04	4.65	4.71	4.65	4.71	450
2013-03-05	4.72	4.73	4.70	4.73	1200
2013-03-06	4.61	4.70	4.56	4.70	4200
2013-03-07	4.58	4.70	4.58	4.67	46167
2013-03-08	4.69	4.67	4.51	4.67	9120
2013-03-11	4.66	4.73	4.53	4.73	2610
2013-03-12	4.50	4.71	4.50	4.71	2250
2013-03-13	4.65	4.69	4.47	4.69	7072
2013-03-14	4.69	4.67	4.65	4.67	2976
2013-03-18	4.65	4.69	4.64	4.69	11163
2013-03-19	4.67	4.83	4.67	4.67	5650
2013-03-20	4.67	4.75	4.64	4.73	55179
2013-03-21	4.73	4.74	4.67	4.74	14038
2013-03-22	4.64	4.70	4.64	4.69	3891
2013-03-25	4.67	4.73	4.61	4.61	5424
2013-03-26	4.55	4.72	4.55	4.59	6873
2013-03-27	4.59	4.59	4.59	4.59	244
2013-03-28	4.61	4.67	4.59	4.60	9372
2013-04-01	4.62	4.67	4.59	4.67	5626
2013-04-02	4.73	4.74	4.55	4.67	6768
2013-04-03	4.65	4.67	4.57	4.67	930
2013-04-04	4.61	4.67	4.59	4.62	5100
2013-04-05	4.67	4.67	4.53	4.55	9450
2013-04-08	4.57	4.66	4.55	4.62	2836
2013-04-09	4.64	4.76	4.55	4.69	5266
2013-04-10	4.64	4.67	4.57	4.57	8994
2013-04-11	4.57	4.66	4.57	4.62	13875
2013-04-12	4.61	4.67	4.61	4.67	3000
2013-04-15	4.62	4.67	4.50	4.50	4809
2013-04-16	4.50	4.59	4.50	4.53	3300
2013-04-17	4.57	4.65	4.55	4.65	7500
2013-04-18	4.53	4.52	4.52	4.52	172
2013-04-19	4.58	4.58	4.57	4.58	2025
2013-04-22	4.57	4.57	4.57	4.57	750
2013-04-23	4.56	4.77	4.56	4.73	11706
2013-04-24	4.69	4.73	4.69	4.70	6151
2013-04-25	4.75	4.75	4.55	4.55	64930
2013-04-26	4.59	4.70	4.59	4.69	8923
2013-04-29	4.76	4.76	4.72	4.72	631
2013-04-30	4.71	4.76	4.59	4.76	5641
2013-05-01	4.71	4.71	4.59	4.71	2511
2013-05-02	4.62	4.67	4.57	4.67	8550
2013-05-03	4.67	4.73	4.64	4.68	38998
2013-05-06	4.65	4.77	4.61	4.69	16332
2013-05-07	4.68	4.73	4.57	4.70	22609
2013-05-08	4.63	4.70	4.63	4.69	3769
2013-05-09	4.67	4.68	4.63	4.68	9307
2013-05-10	4.60	4.63	4.52	4.62	19812
2013-05-13	4.62	4.70	4.61	4.69	10738
2013-05-14	4.63	4.64	4.59	4.59	5323
2013-05-15	4.61	4.67	4.47	4.57	5121
2013-05-16	4.57	4.65	4.57	4.63	3789
2013-05-17	4.67	4.67	4.60	4.60	1998
2013-05-20	4.60	4.63	4.48	4.49	10935
2013-05-21	4.50	4.52	4.40	4.40	2316
2013-05-22	4.38	4.40	4.31	4.39	23578
2013-05-23	4.39	4.69	4.39	4.69	29620
2013-05-24	4.61	4.61	4.55	4.55	682
2013-05-28	4.51	4.67	4.51	4.65	25807
2013-05-29	4.54	4.67	4.53	4.63	2847
2013-05-30	4.61	4.61	4.57	4.57	1690
2013-05-31	4.58	4.67	4.54	4.54	5502
2013-06-03	4.57	4.67	4.63	4.63	3024
2013-06-04	4.55	4.67	4.55	4.56	5305
2013-06-05	4.66	4.66	4.53	4.65	8029
2013-06-06	4.59	4.67	4.53	4.56	12253
2013-06-07	4.59	4.67	4.59	4.62	2487
2013-06-10	4.57	4.67	4.53	4.63	14817
2013-06-11	4.63	4.63	4.55	4.63	1960
2013-06-12	4.63	4.65	4.63	4.65	8118
2013-06-13	4.63	4.65	4.59	4.65	2886
2013-06-14	4.59	4.65	4.59	4.63	5116
2013-06-17	4.63	4.66	4.59	4.66	8349
2013-06-18	4.64	4.67	4.59	4.66	13555
2013-06-19	4.59	4.63	4.55	4.63	3721
2013-06-20	4.59	4.59	4.48	4.52	1201
2013-06-21	4.55	4.57	4.55	4.57	1554
2013-06-24	4.57	4.57	4.47	4.47	1920
2013-06-25	4.43	4.64	4.43	4.56	2433
2013-06-27	4.54	4.54	4.52	4.53	3169
2013-06-28	4.47	4.47	4.47	4.47	150
2013-07-01	4.48	4.51	4.47	4.48	3300
2013-07-03	4.55	4.58	4.57	4.57	330
2013-07-05	4.57	4.57	4.47	4.48	5221
2013-07-08	4.51	4.64	4.51	4.64	1545
2013-07-09	4.60	4.60	4.59	4.59	471
2013-07-10	4.58	4.67	4.58	4.65	77568
2013-07-11	4.65	4.70	4.63	4.70	84925
2013-07-12	4.67	4.69	4.67	4.69	12423
2013-07-15	4.68	4.73	4.67	4.73	24490
2013-07-16	4.72	4.75	4.70	4.73	16341
2013-07-17	4.73	4.74	4.73	4.73	3300
2013-07-18	4.77	4.77	4.74	4.74	23047
2013-07-19	4.71	4.77	4.71	4.73	23700
2013-07-22	4.73	4.73	4.72	4.73	9000
2013-07-23	4.73	4.75	4.73	4.73	3975
2013-07-24	4.74	4.77	4.73	4.77	8400
2013-07-25	4.77	4.81	4.77	4.81	12802
2013-07-26	4.80	4.81	4.79	4.79	6900
2013-07-29	4.77	4.79	4.75	4.75	5802
2013-07-30	4.78	4.80	4.77	4.80	12453
2013-07-31	4.83	4.83	4.75	4.79	8440
2013-08-01	4.77	4.85	4.77	4.85	15888
2013-08-02	4.80	4.83	4.73	4.83	14461
2013-08-05	4.83	4.83	4.73	4.79	2617
2013-08-06	4.73	4.80	4.67	4.77	11356
2013-08-07	4.75	4.85	4.75	4.77	2778
2013-08-08	4.78	4.87	4.78	4.87	211500
2013-08-09	4.89	4.89	4.77	4.80	37650
2013-08-12	4.79	4.81	4.72	4.78	22143
2013-08-13	4.77	4.82	4.77	4.82	7977
2013-08-14	4.78	4.85	4.78	4.79	3322
2013-08-15	4.83	4.80	4.71	4.80	18667
2013-08-16	4.76	4.81	4.76	4.81	18879
2013-08-19	4.78	4.80	4.69	4.69	23191
2013-08-20	4.72	4.86	4.72	4.79	3900
2013-08-21	4.82	4.87	4.82	4.84	28200
2013-08-22	4.85	5.50	4.83	5.36	174181
2013-08-23	5.66	5.99	5.47	5.83	99829
2013-08-26	5.78	5.80	5.47	5.67	53041
2013-08-27	5.67	5.72	5.57	5.67	18723
2013-08-28	5.72	5.73	5.67	5.71	19692
2013-08-29	5.73	5.80	5.63	5.77	134958
2013-08-30	5.73	5.85	5.49	5.83	73828
2013-09-03	5.83	5.83	5.30	5.37	36301
2013-09-04	5.39	5.54	5.33	5.39	10243
2013-09-05	5.38	5.40	5.33	5.38	6072
2013-09-06	5.33	5.61	5.30	5.37	23886
2013-09-09	5.55	5.67	5.34	5.46	17142
2013-09-10	5.43	5.43	5.39	5.39	25297
2013-09-11	5.40	5.40	5.37	5.40	5427
2013-09-12	5.37	5.40	5.37	5.39	6232
2013-09-13	5.39	5.46	5.39	5.46	8016
2013-09-16	5.38	5.45	5.36	5.41	9166
2013-09-17	5.44	5.44	5.40	5.40	1786
2013-09-18	5.40	5.46	5.40	5.46	9198
2013-09-19	5.46	5.46	5.37	5.40	8014
2013-09-20	5.40	5.45	5.40	5.45	13372
2013-09-23	5.40	5.40	5.37	5.40	43062
2013-09-24	5.43	5.43	5.37	5.37	23101
2013-09-25	5.37	5.38	5.35	5.36	46866
2013-09-26	5.39	5.44	5.37	5.37	21837
2013-09-27	5.37	5.44	5.33	5.44	13290
2013-09-30	5.37	5.44	5.37	5.39	11952
2013-10-01	5.44	5.44	5.37	5.37	1849
2013-10-02	5.37	5.44	5.35	5.35	1812
2013-10-03	5.37	5.46	5.37	5.37	3271
2013-10-04	5.37	5.43	5.35	5.37	16368
2013-10-07	5.37	5.46	5.37	5.37	6886
2013-10-08	5.39	5.48	5.36	5.37	54877
2013-10-09	5.40	5.49	5.33	5.33	43567
2013-10-10	5.43	5.51	5.37	5.39	51213
2013-10-11	5.38	5.60	5.36	5.60	27378
2013-10-14	5.51	5.57	5.41	5.46	20508
2013-10-15	5.43	5.53	5.37	5.43	32850
2013-10-16	5.53	5.57	5.40	5.42	19204
2013-10-17	5.44	5.49	5.37	5.40	19195
2013-10-18	5.38	5.50	5.38	5.45	5680
2013-10-21	5.47	5.47	5.39	5.43	12184
2013-10-22	5.49	5.50	5.40	5.42	3801
2013-10-23	5.39	5.47	5.37	5.41	23697
2013-10-24	5.45	5.87	5.45	5.80	55609
2013-10-25	5.85	6.36	5.79	5.79	87075
2013-10-28	5.86	5.96	5.86	5.95	12444
2013-10-29	6.07	6.07	5.87	5.90	12589
2013-10-30	5.90	6.14	5.66	6.07	51004
2013-10-31	6.00	6.37	6.00	6.37	8931
2013-11-01	6.29	6.31	6.02	6.13	13572
2013-11-04	6.29	6.40	6.21	6.23	28762
2013-11-05	6.25	6.40	6.14	6.20	39748
2013-11-06	6.29	6.53	6.15	6.15	16764
2013-11-07	6.25	6.48	6.11	6.46	14761
2013-11-08	6.35	6.35	5.97	6.08	16857
2013-11-11	6.19	6.39	6.17	6.39	6723
2013-11-12	6.31	6.39	6.07	6.34	17977
2013-11-13	6.40	7.33	6.39	7.16	110239
2013-11-14	7.15	7.31	6.98	7.29	30049
2013-11-15	7.25	7.65	7.25	7.61	51955
2013-11-18	7.63	7.96	7.00	7.24	28090
2013-11-19	6.98	7.04	6.67	6.87	57876
2013-11-20	6.75	6.95	6.75	6.89	5962
2013-11-21	6.93	6.99	6.77	6.99	13986
2013-11-22	6.97	7.29	6.97	7.15	26302
2013-11-25	7.07	7.20	6.66	7.16	33285
2013-11-26	7.13	7.68	7.13	7.37	20520
2013-11-27	7.33	7.67	7.33	7.67	21481
2013-11-29	7.57	8.53	7.57	8.01	79252
2013-12-02	8.00	8.32	7.32	8.31	32662
2013-12-03	8.28	8.28	7.91	8.13	8895
2013-12-04	7.95	8.27	7.95	8.15	4050
2013-12-05	8.15	8.57	8.15	8.35	32322
2013-12-06	8.40	8.53	8.33	8.48	13299
2013-12-09	6.86	8.21	6.86	8.03	4549
2013-12-10	8.03	8.30	8.03	8.30	6972
2013-12-11	8.20	8.33	8.17	8.19	24867
2013-12-12	8.18	8.13	7.77	7.98	10965
2013-12-13	7.89	8.10	7.85	7.94	9103
2013-12-16	8.01	8.27	8.01	8.09	9576
2013-12-17	8.18	8.53	8.18	8.23	27688
2013-12-18	8.33	8.33	8.13	8.13	6196
2013-12-19	8.33	8.33	7.74	7.74	7545
2013-12-20	7.75	8.33	7.75	8.30	42703
2013-12-23	8.28	8.50	8.28	8.50	23347
2013-12-24	8.50	8.49	8.33	8.33	7161
2013-12-26	8.37	8.33	8.33	8.33	781
2013-12-27	8.33	8.33	8.15	8.33	11739
2013-12-30	8.22	8.43	8.15	8.43	9553
2013-12-31	8.40	8.33	8.17	8.30	5352
2014-01-02	8.15	8.48	8.01	8.48	31065
2014-01-03	8.48	9.13	8.33	9.00	74940
2014-01-06	8.97	9.45	8.74	8.74	9781
2014-01-07	8.86	8.90	8.33	8.57	13906
2014-01-08	8.86	8.87	8.57	8.69	5233
2014-01-09	8.77	8.89	8.77	8.83	15679
2014-01-10	8.88	9.00	8.31	8.59	44185
2014-01-13	8.39	8.98	8.11	8.44	28624
2014-01-14	8.35	8.93	8.16	8.21	5776
2014-01-15	8.24	8.59	8.23	8.38	4320
2014-01-16	8.67	8.65	8.30	8.35	3294
2014-01-17	8.01	8.61	8.01	8.17	9078
2014-01-21	8.23	8.23	8.00	8.01	21759
2014-01-22	8.01	8.01	7.67	7.99	24394
2014-01-23	7.77	8.01	7.76	7.94	11785
2014-01-24	7.77	7.93	7.33	7.67	46000
2014-01-27	7.59	7.61	7.27	7.51	39391
2014-01-28	7.31	7.45	7.31	7.45	1809
2014-01-29	7.46	7.50	7.27	7.43	8919
2014-01-30	7.47	7.55	7.46	7.55	15480
2014-01-31	7.81	8.00	7.47	7.67	5260
2014-02-03	7.67	7.67	7.02	7.35	12238
2014-02-04	8.02	7.85	7.67	7.85	1425
2014-02-05	7.64	7.66	7.06	7.06	15073
2014-02-06	7.09	7.23	7.05	7.07	11362
2014-02-07	7.17	7.25	7.11	7.25	5407
2014-02-10	7.09	7.97	7.07	7.43	35653
2014-02-11	7.27	7.81	7.27	7.58	1698
2014-02-12	7.61	8.03	7.79	7.79	868
2014-02-13	7.71	7.71	7.29	7.42	4638
2014-02-14	7.87	7.67	7.33	7.44	7221
2014-02-18	7.70	7.71	7.37	7.45	5812
2014-02-19	7.34	7.81	7.33	7.35	4828
2014-02-20	7.33	7.76	7.31	7.41	4474
2014-02-21	7.85	7.85	7.35	7.81	8419
2014-02-24	7.82	7.87	7.44	7.75	2230
2014-02-25	7.48	7.83	7.44	7.68	6271
2014-02-26	7.71	7.86	7.77	7.81	849
2014-02-27	7.65	7.65	7.65	7.65	343
2014-02-28	7.85	7.85	7.53	7.55	3268
2014-03-03	7.50	7.93	7.05	7.59	17310
2014-03-04	7.50	7.81	7.50	7.69	2998
2014-03-05	7.73	7.81	7.37	7.53	7632
2014-03-06	7.55	7.77	7.51	7.74	3225
2014-03-07	7.79	7.98	7.54	7.98	18127
2014-03-10	7.98	7.79	7.53	7.66	10353
2014-03-11	7.67	7.83	7.62	7.67	5371
2014-03-12	7.73	7.75	7.53	7.60	9754
2014-03-13	7.00	7.67	7.00	7.60	82992
2014-03-14	7.67	7.95	7.67	7.80	5041
2014-03-17	7.87	8.48	7.87	8.23	24957
2014-03-18	8.44	8.67	8.01	8.15	41634
2014-03-19	8.25	8.66	7.87	8.66	16068
2014-03-20	8.28	8.67	8.04	8.16	20430
2014-03-21	8.41	8.42	8.17	8.42	15436
2014-03-24	8.30	8.30	8.01	8.27	3099
2014-03-25	8.20	8.20	8.09	8.13	3408
2014-03-26	8.39	8.39	7.40	7.83	11958
2014-03-27	7.73	8.16	7.41	7.69	10965
2014-03-28	7.79	7.87	7.67	7.86	10800
2014-03-31	8.01	8.34	7.73	7.73	24823
2014-04-01	8.13	8.13	7.83	7.83	4276
2014-04-02	7.91	8.07	7.83	8.07	19297
2014-04-03	8.11	8.11	7.98	8.07	8128
2014-04-04	8.29	8.29	7.97	8.05	7387
2014-04-07	8.16	8.16	7.84	7.95	15523
2014-04-08	7.79	7.97	7.74	7.86	9877
2014-04-09	8.06	8.07	7.99	8.00	2325
2014-04-14	7.86	8.15	7.86	8.00	7926
2014-04-15	8.00	8.00	7.74	7.91	7356
2014-04-16	7.77	7.98	7.75	7.98	3667
2014-04-17	7.92	8.00	7.83	7.99	3529
2014-04-21	8.13	8.13	7.93	7.99	151893
2014-04-22	7.99	7.99	7.99	7.99	600
2014-04-23	7.80	7.97	7.80	7.91	3771
2014-04-24	7.91	7.91	7.79	7.79	5163
2014-04-25	7.73	7.98	7.51	7.74	22623
2014-04-28	7.80	7.80	7.59	7.70	2773
2014-04-29	7.76	7.76	7.53	7.53	4839
2014-04-30	7.45	7.64	7.41	7.57	11575
2014-05-01	7.54	7.54	7.47	7.48	3303
2014-05-02	7.51	7.67	7.51	7.67	7378
2014-05-05	7.61	7.63	7.47	7.53	3721
2014-05-06	7.49	7.67	7.26	7.67	46674
2014-05-07	7.67	7.48	7.46	7.48	1662
2014-05-08	7.57	7.65	7.46	7.46	4332
2014-05-09	7.57	7.57	7.51	7.51	738
2014-05-12	7.67	7.67	7.47	7.51	6427
2014-05-13	7.61	7.67	7.50	7.67	16191
2014-05-14	8.73	8.83	8.11	8.13	159597
2014-05-15	8.13	8.33	7.86	8.00	175876
2014-05-16	8.00	8.13	7.90	8.00	28254
2014-05-19	8.00	8.25	7.85	8.01	141232
2014-05-20	8.21	8.70	8.10	8.13	134179
2014-05-21	8.29	8.29	8.08	8.12	70492
2014-05-22	8.09	8.88	8.09	8.75	556165
2014-05-23	8.88	8.99	8.39	8.74	213508
2014-05-27	8.91	9.67	8.79	9.67	286567
2014-05-28	9.67	9.93	9.14	9.82	202447
2014-05-29	9.93	9.95	9.77	9.93	164583
2014-05-30	9.99	10.10	9.61	9.69	146847
2014-06-02	9.67	10.06	9.33	9.91	141066
2014-06-03	9.97	10.40	9.81	10.32	214861
2014-06-04	10.45	10.50	9.66	9.97	211366
2014-06-05	9.90	10.31	9.87	10.14	73744
2014-06-06	10.17	10.33	9.91	10.05	83028
2014-06-09	10.13	10.33	9.51	10.16	208297
2014-06-10	10.19	10.33	9.98	10.17	38040
2014-06-11	10.21	10.30	9.99	10.16	33798
2014-06-12	10.21	10.27	9.89	10.21	16695
2014-06-13	10.17	10.26	10.05	10.19	35056
2014-06-16	10.28	10.75	10.20	10.40	114289
2014-06-17	10.43	10.63	10.40	10.58	54438
2014-06-18	10.67	10.76	10.59	10.73	45522
2014-06-19	10.81	10.83	10.63	10.73	45646
2014-06-20	10.78	10.99	10.53	10.81	79297
2014-06-23	10.80	10.81	10.35	10.55	55452
2014-06-24	10.53	10.58	10.23	10.28	37060
2014-06-25	10.29	10.31	9.47	9.78	80326
2014-06-26	9.81	9.83	9.42	9.56	39318
2014-06-27	9.53	9.81	9.41	9.70	25390
2014-06-30	10.19	10.19	9.44	9.65	63820
2014-07-01	9.67	10.10	9.61	9.80	89917
2014-07-02	9.84	9.89	9.73	9.80	19842
2014-07-03	9.86	9.90	9.61	9.81	26776
2014-07-07	9.70	9.70	8.69	8.99	123426
2014-07-08	8.83	9.07	8.69	8.91	81969
2014-07-09	8.83	9.10	8.83	8.88	15169
2014-07-10	8.87	8.91	8.49	8.91	43927
2014-07-11	8.87	8.91	8.56	8.60	38493
2014-07-14	8.50	8.79	8.01	8.68	142957
2014-07-15	8.65	8.75	8.49	8.52	38916
2014-07-16	8.61	8.79	8.54	8.56	17665
2014-07-17	8.52	8.68	8.17	8.30	33969
2014-07-18	8.22	8.65	8.22	8.54	14719
2014-07-21	8.59	8.92	8.46	8.81	60810
2014-07-22	8.85	8.92	8.81	8.83	18255
2014-07-23	8.83	8.87	8.67	8.67	46981
2014-07-24	8.77	8.81	8.42	8.48	12523
2014-07-25	8.55	8.59	8.34	8.43	19267
2014-07-28	8.31	8.63	8.01	8.25	74229
2014-07-29	8.23	8.30	8.07	8.19	28701
2014-07-30	8.19	8.25	8.08	8.21	38739
2014-07-31	8.25	8.31	8.07	8.12	26820
2014-08-01	8.09	8.42	8.00	8.31	24498
2014-08-04	8.30	8.31	8.12	8.27	24090
2014-08-05	8.25	8.33	8.07	8.27	42121
2014-08-06	8.07	8.49	8.07	8.31	57897
2014-08-07	8.40	8.43	8.09	8.13	22822
2014-08-08	8.31	8.37	8.11	8.18	19431
2014-08-11	8.18	8.44	8.16	8.31	25069
2014-08-12	8.33	8.41	8.01	8.23	42277
2014-08-13	8.17	8.31	8.03	8.09	53328
2014-08-14	9.24	10.19	8.73	10.16	336466
2014-08-15	10.24	10.34	9.48	9.76	174463
2014-08-18	9.79	10.32	9.76	10.16	81846
2014-08-19	10.17	10.26	9.81	9.99	77200
2014-08-20	9.93	10.33	9.77	9.94	42202
2014-08-21	9.86	10.30	9.65	9.88	33346
2014-08-22	9.89	10.33	9.68	10.13	55584
2014-08-25	10.12	11.27	10.02	11.07	225076
2014-08-26	11.11	11.13	10.64	10.73	70506
2014-08-27	10.83	10.83	10.46	10.71	50319
2014-08-28	10.67	10.78	10.53	10.76	31020
2014-08-29	10.73	11.17	10.35	10.90	58353
2014-09-02	10.83	11.63	10.80	11.47	153762
2014-09-03	11.53	11.53	10.52	11.12	83679
2014-09-04	11.09	11.17	10.61	10.71	52501
2014-09-05	10.74	10.98	10.48	10.73	44028
2014-09-08	10.77	11.39	10.75	11.20	122940
2014-09-09	11.33	11.90	10.95	11.55	146824
2014-09-10	11.55	11.67	11.07	11.19	53440
2014-09-11	11.19	11.64	10.81	11.45	52534
2014-09-12	11.57	11.59	11.09	11.11	36178
2014-09-15	11.21	11.28	10.55	10.62	78418
2014-09-16	10.52	10.69	10.05	10.57	57075
2014-09-17	10.47	10.71	10.17	10.64	13176
2014-09-18	10.64	10.90	10.57	10.73	32520
2014-09-19	10.73	10.96	10.31	10.65	68202
2014-09-22	10.39	10.47	10.07	10.14	61072
2014-09-23	10.08	10.45	9.84	9.95	47256
2014-09-24	9.92	10.15	9.55	9.79	32317
2014-09-25	9.73	9.73	9.37	9.53	49366
2014-09-26	9.47	9.58	9.25	9.35	30009
2014-09-29	9.30	9.41	9.20	9.41	46789
2014-09-30	9.36	9.74	9.10	9.47	45955
2014-10-01	9.36	9.36	8.84	9.05	64498
2014-10-02	9.03	9.37	8.67	9.01	66457
2014-10-03	9.15	9.15	8.85	8.93	31513
2014-10-06	8.86	8.98	8.56	8.89	76129
2014-10-07	8.83	8.80	8.50	8.63	41634
2014-10-08	8.59	8.64	8.10	8.59	67848
2014-10-09	8.67	8.97	8.03	8.21	66303
2014-10-10	8.14	8.26	7.80	8.10	63558
2014-10-13	8.01	8.06	7.87	7.87	56190
2014-10-14	7.91	8.04	7.70	7.90	31443
2014-10-15	7.83	8.17	7.77	8.07	31815
2014-10-16	8.01	8.77	8.01	8.69	71421
2014-10-17	8.87	8.92	8.67	8.73	15264
2014-10-20	8.73	8.80	8.53	8.75	34215
2014-10-21	8.69	9.19	8.59	9.12	39529
2014-10-22	9.04	9.49	8.85	9.41	40755
2014-10-23	9.20	9.65	9.07	9.60	25120
2014-10-24	9.55	9.97	9.22	9.51	30085
2014-10-27	9.43	9.91	9.43	9.91	33226
2014-10-28	9.75	9.84	9.69	9.84	11557
2014-10-29	9.80	9.96	9.67	9.71	28708
2014-10-30	9.75	9.95	9.58	9.81	9676
2014-10-31	9.93	9.96	9.52	9.79	29202
2014-11-03	9.79	10.49	9.74	10.21	46266
2014-11-04	10.31	10.59	10.15	10.47	44953
2014-11-05	10.60	10.79	10.34	10.45	37378
2014-11-06	10.47	10.63	10.17	10.53	24778
2014-11-07	10.63	10.66	10.37	10.64	24022
2014-11-10	10.73	10.91	10.67	10.81	45729
2014-11-11	10.79	10.86	10.23	10.57	41943
2014-11-12	10.57	10.90	10.53	10.77	46404
2014-11-13	12.27	12.82	11.80	12.59	203221
2014-11-14	12.97	13.11	12.59	12.73	219501
2014-11-17	12.87	13.50	12.87	13.26	128566
2014-11-18	13.28	13.47	13.24	13.40	121788
2014-11-19	13.40	13.49	12.87	13.26	96978
2014-11-20	13.23	13.39	13.07	13.33	89662
2014-11-21	13.37	13.53	13.03	13.09	147502
2014-11-24	13.23	14.49	13.01	14.48	204351
2014-11-25	14.47	14.47	14.09	14.33	43519
2014-11-26	14.33	14.59	14.12	14.13	37911
2014-11-28	14.25	14.53	14.20	14.52	31114
2014-12-01	14.52	14.65	14.24	14.51	73635
2014-12-02	14.57	15.26	14.24	14.80	154356
2014-12-03	14.83	15.62	14.83	15.59	93094
2014-12-04	15.59	15.96	15.59	15.63	80236
2014-12-05	15.53	16.54	15.41	16.45	128949
2014-12-08	16.24	16.24	14.06	14.28	203131
2014-12-09	13.96	15.10	13.52	14.90	105744
2014-12-10	15.11	15.11	14.14	14.37	63468
2014-12-11	14.43	15.10	14.43	14.62	45177
2014-12-12	14.49	14.61	13.67	13.85	76737
2014-12-15	14.00	14.47	13.85	14.41	74202
2014-12-16	14.17	14.31	13.89	14.17	47640
2014-12-17	14.30	14.41	13.88	14.13	32587
2014-12-18	14.30	14.30	14.00	14.12	48378
2014-12-19	14.07	14.07	13.67	13.85	55071
2014-12-22	13.57	15.31	13.57	14.73	177136
2014-12-23	14.66	15.25	14.61	15.11	50884
2014-12-24	15.11	15.48	15.11	15.34	20437
2014-12-26	15.46	16.23	15.40	15.97	85144
2014-12-29	16.24	16.77	15.87	15.99	122259
2014-12-30	16.03	16.21	15.97	16.07	43818
2014-12-31	16.06	16.20	15.57	15.79	68259
2015-01-02	15.96	15.96	15.11	15.37	52347
2015-01-05	15.37	15.37	14.11	14.36	116368
2015-01-06	14.31	14.45	13.79	14.27	81870
2015-01-07	14.32	14.65	14.00	14.35	56344
2015-01-08	14.33	14.66	14.21	14.47	45394
2015-01-09	14.47	14.67	14.01	14.47	47905
2015-01-12	14.57	14.66	14.10	14.42	55344
2015-01-13	14.52	15.01	13.94	14.13	96640
2015-01-14	13.61	14.11	13.61	14.00	38331
2015-01-15	13.86	14.07	13.14	13.29	55374
2015-01-16	13.27	13.56	12.24	13.43	46825
2015-01-20	13.59	14.77	13.14	14.76	74898
2015-01-21	14.76	14.79	14.41	14.79	79954
2015-01-22	14.79	15.25	14.69	15.16	75315
2015-01-23	15.38	15.97	15.05	15.71	75177
2015-01-26	16.00	16.40	15.77	16.17	147145
2015-01-27	16.00	16.25	15.23	15.79	87141
2015-01-28	15.97	16.07	15.11	15.48	61140
2015-01-29	15.25	16.14	14.61	15.59	60213
2015-01-30	15.63	15.63	14.72	14.95	59253
2015-02-02	15.03	15.13	14.38	15.00	61428
2015-02-03	15.15	15.33	14.87	15.20	40254
2015-02-04	15.19	15.55	14.99	15.25	22782
2015-02-05	15.05	15.25	14.97	14.98	30769
2015-02-06	15.09	15.16	14.73	14.77	50442
2015-02-09	14.50	15.23	13.85	15.21	83614
2015-02-10	15.24	15.81	14.98	15.37	41856
2015-02-11	15.31	15.39	15.02	15.21	21405
2015-02-12	15.33	15.55	14.38	15.01	80898
2015-02-13	14.71	15.05	14.67	14.93	56782
2015-02-17	15.04	15.63	14.61	15.49	70081
2015-02-18	15.46	15.76	15.19	15.34	51667
2015-02-19	15.34	16.61	15.10	16.33	132267
2015-02-20	16.17	18.39	15.98	17.93	228483
2015-02-23	18.11	18.83	17.96	18.13	115462
2015-02-24	18.11	18.33	17.85	18.20	130929
2015-02-25	18.10	18.60	18.00	18.20	62923
2015-02-26	18.00	18.88	17.78	18.60	131065
2015-02-27	18.71	18.93	17.95	18.57	120424
2015-03-02	18.65	19.31	18.29	18.97	138693
2015-03-03	19.07	19.31	18.53	18.86	90580
2015-03-04	18.89	19.00	17.56	18.45	106674
2015-03-05	18.52	18.72	17.83	17.93	86401
2015-03-06	17.93	18.03	16.71	16.82	137469
2015-03-09	16.94	17.78	16.61	17.64	103456
2015-03-10	17.40	17.54	16.89	17.17	63544
2015-03-11	17.28	17.65	16.76	17.46	146208
2015-03-12	18.33	18.33	16.37	17.03	267715
2015-03-13	17.10	18.83	16.89	18.33	325650
2015-03-16	18.33	18.80	18.00	18.31	131470
2015-03-17	18.13	20.00	17.93	19.86	347214
2015-03-18	19.93	21.17	19.59	21.03	194997
2015-03-19	21.03	21.11	19.85	20.82	160972
2015-03-20	20.99	20.99	20.47	20.81	135763
2015-03-23	20.71	21.21	20.45	21.10	141000
2015-03-24	21.27	21.89	20.93	21.65	126732
2015-03-25	21.63	21.89	20.48	20.79	153340
2015-03-26	20.83	22.29	20.16	22.01	265924
2015-03-27	22.21	22.84	21.70	22.58	195372
2015-03-30	22.67	23.33	21.86	22.13	293043
2015-03-31	21.83	22.51	21.27	22.13	187035
2015-04-01	22.07	22.13	21.61	21.90	101002
2015-04-02	21.85	22.83	21.85	22.56	108894
2015-04-06	22.77	23.29	22.60	22.78	135385
2015-04-07	22.89	22.93	22.26	22.85	118767
2015-04-08	22.85	23.85	22.60	22.87	228355
2015-04-09	22.87	23.32	22.37	23.05	96024
2015-04-10	23.29	24.19	23.07	24.11	201844
2015-04-13	24.33	25.03	23.63	23.79	240876
2015-04-14	23.98	24.97	23.94	24.24	224655
2015-04-15	24.47	26.20	24.47	25.41	259030
2015-04-16	25.47	26.33	25.06	25.67	231586
2015-04-17	25.50	25.65	24.67	25.35	175453
2015-04-20	25.35	26.88	25.35	26.81	257437
2015-04-21	27.34	27.47	25.63	26.32	303931
2015-04-22	26.26	27.29	26.17	26.99	157545
2015-04-23	27.03	27.29	26.76	27.03	172734
2015-04-24	27.07	27.75	27.07	27.36	187900
2015-04-27	27.47	28.42	23.34	23.67	636937
2015-04-28	23.52	23.67	21.17	22.27	522681
2015-04-29	21.93	22.90	21.09	21.77	271572
2015-04-30	21.45	21.65	19.36	19.55	370479
2015-05-01	19.52	20.65	19.25	20.45	259827
2015-05-04	20.37	20.48	19.03	19.27	236314
2015-05-05	19.04	19.79	18.69	18.79	262158
2015-05-06	18.87	19.63	18.84	19.33	248397
2015-05-07	18.95	18.99	17.39	18.01	597385
2015-05-08	18.05	19.00	18.05	18.79	183088
2015-05-11	18.83	19.63	18.55	19.52	197041
2015-05-12	19.37	19.71	19.13	19.23	95296
2015-05-13	19.18	19.51	18.95	19.13	103419
2015-05-14	19.31	20.53	19.10	20.15	143610
2015-05-15	20.35	20.53	19.82	19.89	94732
2015-05-18	19.73	20.53	19.73	20.43	101265
2015-05-19	20.25	20.47	19.41	19.58	110830
2015-05-20	19.46	19.97	19.13	19.65	97671
2015-05-21	19.65	19.89	19.01	19.27	118983
2015-05-22	19.32	19.99	19.17	19.56	122992
2015-05-26	19.37	19.70	19.33	19.45	144132
2015-05-27	19.61	20.31	19.39	20.11	182310
2015-05-28	20.15	20.75	20.16	20.22	96837
2015-05-29	20.17	21.29	20.17	20.85	145720
2015-06-01	21.01	21.15	19.36	19.45	127843
2015-06-02	19.37	20.10	18.93	19.95	104100
2015-06-03	19.62	19.62	18.84	19.01	133078
2015-06-04	18.76	19.24	18.41	18.65	69028
2015-06-05	18.53	18.87	18.03	18.85	112044
2015-06-08	18.92	18.92	16.36	16.49	305259
2015-06-09	16.51	17.02	16.15	16.82	163255
2015-06-10	16.82	17.21	16.27	17.09	113554
2015-06-11	17.29	17.48	16.46	16.52	66327
2015-06-12	16.30	17.55	16.27	17.43	185187
2015-06-15	17.39	17.39	15.78	16.48	191383
2015-06-16	16.36	17.04	15.85	16.47	220506
2015-06-17	16.43	16.45	15.97	16.04	225177
2015-06-18	16.06	16.67	15.81	16.05	173425
2015-06-19	16.10	16.83	15.84	16.35	114780
2015-06-22	16.40	16.40	15.08	15.63	194142
2015-06-23	15.47	15.78	13.52	15.53	164286
2015-06-24	15.49	15.65	15.01	15.24	82560
2015-06-25	15.24	15.33	14.84	15.04	174369
2015-06-26	14.95	15.23	14.43	14.50	1522021
2015-06-29	14.40	14.89	14.17	14.30	183867
2015-06-30	14.52	15.08	14.52	14.97	189561
2015-07-01	15.01	15.36	14.10	14.74	230808
2015-07-02	14.72	15.07	14.18	14.45	106318
2015-07-06	14.25	14.53	14.00	14.11	208312
2015-07-07	14.05	14.18	13.54	14.11	123684
2015-07-08	13.96	14.17	13.41	13.47	162126
2015-07-09	13.66	14.14	13.53	13.93	140572
2015-07-10	14.20	14.32	13.73	14.17	124686
2015-07-13	14.19	14.72	14.02	14.42	152334
2015-07-14	14.51	14.99	14.51	14.70	96202
2015-07-15	14.67	14.80	14.41	14.49	139134
2015-07-16	14.59	15.25	14.59	15.21	138601
2015-07-17	15.21	15.24	14.48	14.89	255813
2015-07-20	14.95	14.95	14.22	14.29	181741
2015-07-21	14.35	14.66	14.25	14.41	100749
2015-07-22	14.31	14.89	14.17	14.70	66336
2015-07-23	14.77	15.00	14.43	14.47	109074
2015-07-24	14.44	14.49	13.71	13.73	80715
2015-07-27	13.55	13.85	13.35	13.43	109005
2015-07-28	13.47	14.15	13.13	14.09	91500
2015-07-29	14.15	14.63	13.73	14.56	73360
2015-07-30	14.45	14.51	13.95	14.05	78040
2015-07-31	14.09	14.29	13.35	14.09	63295
2015-08-03	14.00	14.15	13.40	13.61	107140
2015-08-04	13.57	13.59	13.12	13.43	75891
2015-08-05	13.57	13.86	13.39	13.67	58276
2015-08-06	14.67	14.67	12.71	12.81	149176
2015-08-07	12.70	12.78	12.18	12.71	88452
2015-08-10	12.74	13.11	12.38	13.04	86491
2015-08-11	12.81	12.92	12.57	12.85	61429
2015-08-12	12.74	13.17	12.67	12.92	101943
2015-08-13	12.95	13.03	12.67	12.90	87831
2015-08-14	12.92	12.93	12.20	12.24	145957
2015-08-17	12.14	12.17	10.68	12.17	68802
2015-08-18	12.16	12.17	11.23	11.27	82692
2015-08-19	11.16	11.57	10.87	11.21	162541
2015-08-20	11.20	11.37	10.84	10.84	140352
2015-08-21	10.83	11.78	10.83	11.39	178986
2015-08-24	11.03	12.41	11.03	11.86	194941
2015-08-25	12.29	12.41	11.42	11.85	222523
2015-08-26	12.03	12.43	11.81	12.40	194922
2015-08-27	12.55	12.67	11.94	12.38	156946
2015-08-28	12.31	12.73	12.22	12.57	273886
2015-08-31	12.45	13.07	12.41	12.68	210109
2015-09-01	12.37	12.79	11.83	11.87	224926
2015-09-02	12.10	12.17	11.56	12.00	309550
2015-09-03	12.05	12.27	11.85	12.05	175383
2015-09-04	11.91	12.16	11.67	11.71	270753
2015-09-08	11.92	12.18	11.47	12.01	325323
2015-09-09	12.16	13.19	11.92	13.15	276063
2015-09-10	13.11	13.42	12.53	12.65	208741
2015-09-11	12.53	12.89	12.18	12.41	377281
2015-09-14	12.46	12.55	11.87	12.05	331827
2015-09-15	12.04	12.47	12.00	12.29	204597
2015-09-16	12.32	13.03	12.17	13.02	236791
2015-09-17	12.96	13.93	12.88	13.68	313089
2015-09-18	13.43	13.68	12.37	12.49	273249
2015-09-21	12.51	12.79	11.93	12.25	254583
2015-09-22	12.03	12.71	11.82	12.53	215425
2015-09-23	12.55	12.69	11.91	12.14	314565
2015-09-24	11.99	12.11	11.59	11.97	278221
2015-09-25	12.11	12.29	11.66	11.82	279115
2015-09-28	11.75	11.83	10.95	11.14	210465
2015-09-29	11.19	11.40	10.94	11.14	149631
2015-09-30	11.28	12.03	11.24	11.85	175732
2015-10-01	11.89	11.94	11.47	11.83	134533
2015-10-02	11.63	12.33	11.54	12.31	107947
2015-10-05	12.42	13.19	12.42	13.17	110082
2015-10-06	13.12	13.19	12.61	13.08	197214
2015-10-07	13.17	13.85	12.91	13.63	248911
2015-10-08	13.61	14.59	13.35	14.44	123555
2015-10-09	14.59	14.59	13.76	13.96	122785
2015-10-12	14.00	14.00	13.12	13.19	150738
2015-10-13	13.05	13.98	13.05	13.51	63298
2015-10-14	13.55	13.95	13.26	13.49	153778
2015-10-15	13.49	14.20	13.33	14.19	85456
2015-10-16	14.15	14.31	13.22	13.48	110265
2015-10-19	13.35	13.67	13.23	13.43	55786
2015-10-20	13.46	14.47	13.25	14.19	110271
2015-10-21	14.29	14.73	13.95	14.11	180730
2015-10-22	14.18	15.02	14.18	14.88	149734
2015-10-23	15.18	15.30	14.79	15.03	199972
2015-10-26	15.05	15.05	14.03	14.41	123676
2015-10-27	15.39	15.39	12.89	13.03	203892
2015-10-28	13.01	13.99	13.01	13.84	162405
2015-10-29	13.73	14.29	13.37	13.59	68356
2015-10-30	13.59	13.77	12.40	12.86	206677
2015-11-02	12.92	13.39	12.92	13.31	227065
2015-11-03	13.32	13.58	13.23	13.35	74274
2015-11-04	13.40	13.59	12.85	12.99	139627
2015-11-05	13.07	13.97	12.92	13.07	166273
2015-11-06	13.13	13.83	12.75	13.68	235143
2015-11-09	13.68	14.01	13.60	13.93	254394
2015-11-10	13.83	14.15	13.53	13.91	170449
2015-11-11	13.95	14.00	13.43	13.73	176377
2015-11-12	13.55	13.83	13.23	13.59	321081
2015-11-13	13.48	13.67	13.20	13.37	199603
2015-11-16	13.32	13.65	12.83	13.53	96996
2015-11-17	13.52	13.88	13.17	13.42	164811
2015-11-18	13.50	13.97	13.47	13.93	64756
2015-11-19	13.93	13.93	13.35	13.67	101757
2015-11-20	13.73	13.94	13.65	13.82	101467
2015-11-23	13.88	14.31	13.76	14.20	71733
2015-11-24	14.19	15.35	14.19	15.27	101835
2015-11-25	15.20	15.47	14.92	15.42	59160
2015-11-27	15.53	15.53	15.16	15.45	29149
2015-11-30	15.47	16.13	15.39	15.92	94782
2015-12-01	15.97	16.09	15.06	15.27	274968
2015-12-02	15.17	15.74	14.61	15.07	62437
2015-12-03	15.21	15.21	14.13	14.18	293373
2015-12-04	14.12	14.44	12.99	14.36	291004
2015-12-07	14.21	14.27	13.59	14.15	100291
2015-12-08	13.93	14.51	13.51	13.67	183274
2015-12-09	13.73	14.12	13.42	13.71	116571
2015-12-10	13.61	13.84	13.39	13.69	62400
2015-12-11	13.44	13.74	13.27	13.35	181180
2015-12-14	13.33	13.36	12.99	13.27	137770
2015-12-15	13.39	13.55	13.05	13.15	153214
2015-12-16	13.20	13.51	13.09	13.47	111423
2015-12-17	13.48	14.73	13.33	14.71	143383
2015-12-18	14.71	14.93	14.25	14.35	145998
2015-12-21	14.43	14.68	14.06	14.50	132576
2015-12-22	14.58	14.58	13.95	14.29	161785
2015-12-23	14.35	14.42	14.17	14.34	98767
2015-12-24	14.73	18.47	14.39	18.18	340764
2015-12-28	18.00	18.00	16.76	17.22	285438
2015-12-29	17.43	17.86	16.98	17.50	120526
2015-12-30	17.40	18.29	17.33	18.06	147376
2015-12-31	17.84	18.14	17.33	17.45	716002
2016-01-04	17.11	17.29	16.19	16.65	296934
2016-01-05	16.63	16.67	16.19	16.37	387673
2016-01-06	16.10	16.29	15.67	15.99	293710
2016-01-07	15.65	15.85	14.48	14.63	323968
2016-01-08	14.72	15.19	14.05	14.10	155017
2016-01-11	14.26	14.26	13.04	13.31	200535
2016-01-12	13.49	13.93	12.94	13.44	152406
2016-01-13	13.54	13.57	12.68	12.82	233511
2016-01-14	12.87	13.82	12.43	13.59	149941
2016-01-15	13.08	13.42	12.52	13.12	246183
2016-01-19	13.41	13.41	11.99	12.36	126172
2016-01-20	12.09	13.48	11.84	13.13	186015
2016-01-21	13.09	13.42	12.62	12.65	121252
2016-01-22	12.98	13.00	12.60	12.89	138114
2016-01-25	12.83	13.16	12.79	12.84	139075
2016-01-26	12.93	13.83	12.84	13.17	191193
2016-01-27	13.14	13.60	12.82	13.06	91951
2016-01-28	13.23	13.39	12.53	12.85	173169
2016-01-29	12.95	13.56	12.95	13.03	107853
2016-02-01	12.92	12.99	12.17	12.28	165156
2016-02-02	12.09	12.22	11.37	11.49	105466
2016-02-03	11.67	11.78	11.11	11.45	122203
2016-02-04	11.45	12.22	11.45	11.95	82428
2016-02-05	11.79	11.89	11.33	11.37	114582
2016-02-08	11.35	11.49	10.42	10.59	235678
2016-02-09	10.41	11.09	10.31	10.95	86466
2016-02-10	11.11	11.44	10.78	11.08	87396
2016-02-11	10.81	11.07	10.68	11.03	90904
2016-02-12	11.18	11.40	10.93	11.25	79155
2016-02-16	11.51	11.63	11.25	11.31	131646
2016-02-17	11.47	11.83	11.40	11.81	80160
2016-02-18	11.80	12.11	11.61	12.05	144046
2016-02-19	11.95	12.25	11.75	12.17	92310
2016-02-22	12.27	12.55	11.97	12.29	135915
2016-02-23	12.23	12.45	12.04	12.10	132294
2016-02-24	11.99	12.63	11.85	12.47	102340
2016-02-25	12.59	12.59	12.15	12.25	32410
2016-02-26	12.41	12.75	12.32	12.50	75460
2016-02-29	12.45	12.62	12.14	12.31	50845
2016-03-01	12.31	12.31	12.31	12.79	83470
2016-03-02	12.83	13.29	12.67	12.79	47208
2016-03-03	13.21	13.21	13.21	13.82	67287
2016-03-04	13.82	13.82	13.82	13.99	89943
2016-03-07	13.95	14.62	13.95	14.40	52008
2016-03-08	14.33	14.41	13.41	14.40	153261
2016-03-09	13.45	13.45	13.45	13.63	117634
2016-03-10	11.67	11.67	10.33	13.63	470925
2016-03-11	11.68	12.81	11.57	12.50	110542
2016-03-14	12.43	12.43	11.83	11.93	46173
2016-03-15	11.89	11.89	11.89	11.25	52048
2016-03-16	11.28	11.88	11.20	11.68	109759
2016-03-17	11.71	11.99	11.30	11.91	83061
2016-03-18	11.99	12.39	11.91	12.26	106969
2016-03-21	12.14	12.45	12.03	12.08	131400
2016-03-22	12.05	12.41	11.69	11.75	136072
2016-03-23	11.70	11.73	11.37	11.51	124312
2016-03-24	11.51	11.51	11.51	11.65	54681
2016-03-28	11.54	11.63	11.23	11.37	73102
2016-03-29	11.35	12.13	11.28	11.49	143683
2016-03-30	11.99	11.99	11.30	11.35	173361
2016-03-31	11.80	11.85	11.23	11.35	242458
2016-04-01	11.80	12.51	11.80	12.51	100977
2016-04-04	12.43	12.47	11.84	11.97	96873
2016-04-05	11.97	11.97	11.97	11.69	95479
2016-04-06	11.70	11.80	11.49	11.75	60639
2016-04-07	11.65	11.68	11.27	11.35	50548
2016-04-08	11.49	11.57	11.23	11.50	82771
2016-04-11	11.55	12.07	11.53	11.83	123771
2016-04-12	11.81	12.20	11.81	12.13	43863
2016-04-13	12.17	12.63	12.08	12.50	52810
2016-04-14	12.52	12.62	12.24	12.33	41131
2016-04-15	12.25	12.27	11.99	12.04	27382
2016-04-18	11.96	12.02	11.60	11.90	66396
2016-04-19	12.01	12.01	11.68	11.96	29958
2016-04-20	11.92	12.23	11.83	12.07	57217
2016-04-21	12.45	13.24	12.27	13.12	132313
2016-04-22	13.10	14.23	13.01	14.09	145597
2016-04-25	14.00	14.19	13.75	13.97	150546
2016-04-26	13.97	14.13	13.72	14.01	67825
2016-04-27	14.15	14.17	13.98	14.11	53388
2016-04-28	14.00	14.22	14.00	14.13	64795
2016-04-29	14.17	14.45	14.00	14.37	93868
2016-05-02	14.33	15.02	14.25	14.81	93207
2016-05-03	14.65	14.67	14.00	14.11	90613
2016-05-04	14.05	14.54	13.97	14.26	99759
2016-05-05	14.79	16.40	14.67	15.19	332724
2016-05-06	15.11	15.43	14.80	15.13	75381
2016-05-09	15.17	15.45	14.61	15.17	70215
2016-05-10	14.91	15.16	14.62	15.02	75660
2016-05-11	14.95	15.55	14.25	15.40	124219
2016-05-12	15.46	15.47	14.07	15.38	119404
2016-05-13	15.22	15.59	14.49	14.81	65611
2016-05-16	14.91	15.21	14.09	14.91	52209
2016-05-17	14.90	15.08	14.77	14.85	117894
2016-05-18	14.83	14.93	14.55	14.67	84555
2016-05-19	14.48	14.48	13.63	13.97	81654
2016-05-20	14.10	14.51	14.07	14.37	48678
2016-05-23	14.39	14.80	14.33	14.67	59916
2016-05-24	14.69	15.31	14.23	14.96	71316
2016-05-25	15.03	15.03	14.48	14.61	58035
2016-05-26	14.73	15.03	14.63	14.87	55371
2016-05-27	14.80	15.01	14.61	14.86	31593
2016-05-31	14.85	15.26	14.67	15.19	95686
2016-06-01	15.01	15.38	14.92	15.19	75586
2016-06-02	15.27	15.77	15.27	15.76	57786
2016-06-03	15.69	15.71	15.24	15.27	76081
2016-06-06	15.33	16.29	15.23	16.08	71023
2016-06-07	16.01	16.19	15.74	15.78	63979
2016-06-08	15.88	15.94	15.37	15.73	66910
2016-06-09	15.64	15.85	15.09	15.45	41772
2016-06-10	15.13	15.52	15.02	15.32	58416
2016-06-13	15.21	15.21	14.63	14.84	51780
2016-06-14	14.77	15.02	14.62	14.91	32176
2016-06-15	14.96	15.15	14.63	14.63	56323
2016-06-16	14.41	14.87	14.27	14.73	49210
2016-06-17	14.77	14.77	14.35	14.39	95871
2016-06-20	14.61	15.28	14.25	15.11	61575
2016-06-21	15.14	15.14	14.32	14.83	52917
2016-06-22	14.78	14.83	14.37	14.59	58830
2016-06-23	14.85	15.19	14.67	14.77	46695
2016-06-24	14.01	14.29	13.97	14.17	126894
2016-06-27	14.17	14.79	14.17	14.59	99781
2016-06-28	14.79	15.25	14.71	15.03	50374
2016-06-29	15.29	15.71	15.15	15.61	66508
2016-06-30	15.57	15.86	15.31	15.51	184345
2016-07-01	15.37	15.55	14.67	14.84	81891
2016-07-05	14.77	14.77	14.02	14.19	62778
2016-07-06	14.06	14.43	14.06	14.26	38554
2016-07-07	14.21	14.51	14.21	14.27	29160
2016-07-08	14.39	14.74	14.25	14.70	47790
2016-07-11	14.77	15.55	14.51	15.42	42595
2016-07-12	15.51	15.90	15.20	15.83	52377
2016-07-13	15.94	16.00	15.53	15.56	51951
2016-07-14	15.81	15.81	15.27	15.34	40338
2016-07-15	15.45	15.46	15.12	15.22	44718
2016-07-18	15.12	15.28	14.84	14.93	54477
2016-07-19	14.93	15.29	14.87	15.13	38116
2016-07-20	15.19	15.68	15.04	15.56	27000
2016-07-21	15.33	15.61	14.95	14.98	31570
2016-07-22	14.91	15.23	14.83	15.17	24747
2016-07-25	14.93	15.68	14.93	15.09	46492
2016-07-26	15.08	15.43	15.08	15.23	28339
2016-07-27	15.33	15.65	15.22	15.58	26442
2016-07-28	15.38	15.53	15.07	15.07	36832
2016-07-29	15.07	15.18	15.06	15.08	43071
2016-08-01	15.08	15.33	15.08	15.33	45597
2016-08-02	15.35	15.35	14.96	14.97	63232
2016-08-03	15.02	15.02	14.89	15.00	25953
2016-08-04	15.01	15.01	13.67	13.86	64707
2016-08-05	14.08	14.67	13.96	14.58	45915
2016-08-08	14.57	14.73	14.54	14.57	56898
2016-08-09	14.62	14.71	14.07	14.17	35964
2016-08-10	14.21	14.21	13.70	13.82	24222
2016-08-11	13.84	14.72	13.73	14.63	47488
2016-08-12	14.69	14.73	13.98	14.25	47329
2016-08-15	14.16	15.07	14.16	15.06	39912
2016-08-16	14.01	14.67	14.01	14.42	29161
2016-08-17	14.48	14.53	14.15	14.37	23514
2016-08-18	14.20	14.41	13.97	14.04	32289
2016-08-19	14.03	14.09	13.52	13.87	40632
2016-08-22	13.76	13.76	13.36	13.55	35886
2016-08-23	13.58	14.06	13.51	13.94	33423
2016-08-24	13.86	14.10	13.58	13.63	27913
2016-08-25	13.63	13.83	13.51	13.79	25890
2016-08-26	13.75	13.83	13.60	13.77	12406
2016-08-29	13.65	13.97	13.65	13.94	27225
2016-08-30	14.03	15.51	14.03	14.78	198850
2016-08-31	14.79	15.21	14.52	15.02	57337
2016-09-01	14.98	14.99	14.33	14.57	29650
2016-09-02	14.61	14.76	14.54	14.64	27385
2016-09-06	14.65	14.76	14.35	14.49	29982
2016-09-07	14.48	14.97	14.43	14.85	44106
2016-09-08	14.75	15.00	14.60	14.97	45838
2016-09-09	15.00	15.09	14.88	14.93	55870
2016-09-12	14.71	15.01	14.47	14.99	52579
2016-09-13	14.81	14.89	14.00	14.03	45712
2016-09-14	14.12	14.25	13.68	13.70	43239
2016-09-15	13.70	13.83	12.92	13.17	64915
2016-09-16	13.31	13.33	12.59	12.68	76870
2016-09-19	12.86	12.99	12.53	12.61	46273
2016-09-20	12.56	12.57	12.15	12.17	48945
2016-09-21	12.17	12.75	12.11	12.70	48262
2016-09-22	12.85	12.85	12.45	12.60	67182
2016-09-23	12.53	12.65	12.32	12.45	49065
2016-09-26	12.36	12.45	12.22	12.29	63733
2016-09-27	12.24	12.55	12.24	12.43	78535
2016-09-28	12.52	12.72	12.39	12.62	66693
2016-09-29	12.52	12.67	12.52	12.65	68661
2016-09-30	12.77	12.77	12.47	12.61	244531
2016-10-03	12.69	13.09	12.41	12.97	47248
2016-10-04	12.95	13.08	12.63	12.71	48084
2016-10-05	12.83	13.01	12.81	12.96	71806
2016-10-06	12.91	13.09	12.90	12.96	46452
2016-10-07	12.93	13.16	12.78	12.98	152263
2016-10-10	13.17	13.22	12.96	13.15	60193
2016-10-11	13.03	13.12	12.84	13.07	41761
2016-10-12	12.89	13.33	12.89	13.29	47853
2016-10-13	13.21	13.28	12.97	13.21	59362
2016-10-14	13.31	13.45	13.22	13.33	34306
2016-10-17	13.20	14.17	13.13	13.73	67962
2016-10-18	13.89	13.89	13.31	13.48	47896
2016-10-19	13.46	13.72	13.38	13.60	28867
2016-10-20	13.49	13.62	13.34	13.45	34890
2016-10-21	13.28	13.51	13.25	13.39	35043
2016-10-24	13.43	13.65	13.36	13.48	26736
2016-10-25	13.44	13.46	13.10	13.17	23128
2016-10-26	13.17	13.29	13.07	13.08	19071
2016-10-27	13.07	13.13	13.02	13.12	25851
2016-10-28	13.15	13.28	13.07	13.12	25009
2016-10-31	13.13	13.23	13.05	13.19	24568
2016-11-01	13.23	13.23	13.07	13.10	24184
2016-11-02	13.14	13.14	12.55	12.56	30547
2016-11-03	12.07	12.35	10.36	12.07	46032
2016-11-04	12.21	12.41	12.08	12.09	32602
2016-11-07	12.37	12.49	12.27	12.45	19599
2016-11-08	12.39	12.60	12.13	12.56	30532
2016-11-09	12.53	13.13	12.53	12.99	55114
2016-11-10	13.13	13.29	13.05	13.10	43912
2016-11-11	13.09	13.82	13.09	13.81	83698
2016-11-14	13.93	14.25	13.23	14.09	35194
2016-11-15	14.13	14.13	13.43	13.91	22008
2016-11-16	13.68	14.00	13.68	13.99	19263
2016-11-17	14.00	14.41	13.33	14.29	40171
2016-11-18	14.39	14.39	13.49	14.14	31225
2016-11-21	14.09	14.45	13.96	14.28	26229
2016-11-22	14.28	14.67	14.23	14.57	22869
2016-11-23	14.20	14.82	14.20	14.75	13668
2016-11-25	14.81	14.88	14.47	14.73	9873
2016-11-28	14.58	14.96	14.41	14.71	19584
2016-11-29	14.73	14.93	14.21	14.35	17880
2016-11-30	14.49	14.71	14.09	14.25	17538
2016-12-01	14.25	14.80	14.19	14.31	20490
2016-12-02	14.29	14.43	14.14	14.21	13087
2016-12-05	14.41	14.99	14.41	14.78	30507
2016-12-06	14.87	14.90	14.28	14.45	25834
2016-12-07	14.77	15.17	14.52	15.04	12826
2016-12-08	15.00	15.33	14.66	15.27	33730
2016-12-09	15.43	15.91	14.98	15.79	20844
2016-12-12	15.55	15.85	15.47	15.67	28359
2016-12-13	15.54	15.55	15.35	15.47	13384
2016-12-14	15.34	15.55	15.34	15.43	14377
2016-12-15	15.33	15.72	15.16	15.36	27247
2016-12-16	15.33	15.45	14.83	15.33	61470
2016-12-19	14.89	15.17	14.85	14.87	16579
2016-12-20	15.05	15.15	14.98	15.11	24868
2016-12-21	15.13	15.33	14.98	15.17	31371
2016-12-22	15.15	15.18	14.97	15.00	10419
2016-12-23	14.88	15.10	14.83	15.03	17394
2016-12-27	14.88	15.29	14.88	14.98	16150
2016-12-28	15.11	15.11	14.35	14.49	15679
2016-12-29	14.65	14.97	14.27	14.36	12993
2016-12-30	14.16	14.58	14.11	14.26	10908
2017-01-03	14.27	15.24	14.27	14.90	18594
2017-01-04	14.86	15.25	14.72	14.95	37333
2017-01-05	15.36	15.36	14.21	14.39	17358
2017-01-06	14.44	14.65	14.10	14.18	10431
2017-01-09	14.49	15.11	14.21	14.30	17164
2017-01-10	14.30	14.99	14.16	14.49	16893
2017-01-11	14.46	14.62	14.00	14.39	94110
2017-01-12	14.49	14.49	13.66	14.02	16560
2017-01-13	15.00	15.00	14.08	14.33	21361
2017-01-17	14.43	14.43	13.95	14.07	17452
2017-01-18	14.08	14.18	13.74	14.05	19161
2017-01-19	13.77	14.13	13.56	13.79	16282
2017-01-20	13.68	14.67	13.68	14.53	32541
2017-01-23	14.51	15.17	14.20	14.68	16516
2017-01-24	14.67	14.97	14.58	14.86	71671
2017-01-25	14.85	15.15	14.80	14.93	52644
2017-01-26	14.83	15.18	14.54	15.00	16513
2017-01-27	14.92	15.09	14.88	15.05	25491
2017-01-30	15.00	15.07	14.41	14.69	51252
2017-01-31	14.71	14.97	14.43	14.69	18280
2017-02-01	14.93	15.19	14.50	14.57	45123
2017-02-02	14.52	14.81	14.34	14.55	24714
2017-02-03	14.75	15.01	14.51	14.83	20980
2017-02-06	14.68	15.04	14.62	14.79	31350
2017-02-07	14.67	14.95	14.44	14.85	40381
2017-02-08	14.85	15.20	14.63	14.73	138472
2017-02-09	14.68	15.31	14.61	14.91	61222
2017-02-10	15.15	15.32	14.88	15.03	66399
2017-02-13	15.03	15.17	14.74	14.99	35274
2017-02-14	14.89	15.15	14.62	14.83	71986
2017-02-15	14.93	15.74	14.93	15.69	130324
2017-02-16	15.69	15.69	15.31	15.41	52519
2017-02-17	15.45	15.71	15.11	15.49	95671
2017-02-21	15.50	16.36	15.50	16.15	117429
2017-02-22	16.25	16.25	15.97	16.09	32163
2017-02-23	16.13	16.27	15.63	16.12	29734
2017-02-24	16.12	16.40	15.71	16.23	89146
2017-02-27	16.23	16.40	15.83	15.99	92733
2017-02-28	15.93	16.26	15.63	16.10	86892
2017-03-01	16.33	16.79	16.08	16.23	127032
2017-03-02	16.13	16.39	15.84	16.08	71100
2017-03-03	16.10	16.60	16.01	16.50	92923
2017-03-06	16.43	16.73	16.36	16.43	85557
2017-03-07	16.47	16.47	15.85	15.88	115575
2017-03-08	15.85	16.02	15.19	15.26	83397
2017-03-09	15.31	15.99	15.31	15.88	42820
2017-03-10	15.86	16.13	15.58	15.71	37779
2017-03-13	15.71	15.78	15.39	15.63	38703
2017-03-14	14.58	14.98	12.73	12.84	333118
2017-03-15	12.83	13.89	12.83	13.56	143577
2017-03-16	13.77	14.09	13.33	13.42	84025
2017-03-17	13.45	13.90	13.41	13.79	86061
2017-03-20	13.77	14.11	13.57	14.07	92586
2017-03-21	14.11	14.11	13.50	13.58	81415
2017-03-22	13.39	13.60	13.27	13.51	54877
2017-03-23	13.41	13.79	13.19	13.52	87340
2017-03-24	13.57	13.78	13.35	13.43	60816
2017-03-27	13.23	13.36	12.95	13.26	47568
2017-03-28	13.25	13.53	13.25	13.41	99600
2017-03-29	13.33	13.70	13.30	13.33	52533
2017-03-30	13.35	13.66	13.31	13.33	55401
2017-03-31	13.31	13.61	13.31	13.40	214069
2017-04-03	13.40	13.66	13.36	13.54	36948
2017-04-04	13.37	13.67	13.26	13.49	33409
2017-04-05	13.52	13.96	13.50	13.91	67792
2017-04-06	13.89	14.40	13.81	14.31	49657
2017-04-07	14.31	14.65	14.20	14.61	41481
2017-04-10	14.57	14.57	14.32	14.32	46272
2017-04-11	14.37	14.58	14.19	14.30	30115
2017-04-12	14.20	14.37	13.86	14.02	32481
2017-04-13	14.06	14.15	13.89	14.00	46192
2017-04-17	14.07	14.34	13.94	14.30	31855
2017-04-18	14.18	14.26	14.12	14.21	17733
2017-04-19	14.48	14.72	14.07	14.59	46401
2017-04-20	14.67	15.29	14.61	15.22	48319
2017-04-21	15.20	15.43	14.82	14.89	43240
2017-04-24	15.39	15.51	14.86	15.47	40638
2017-04-25	15.49	15.90	15.43	15.51	17640
2017-04-26	15.49	15.80	15.37	15.55	36345
2017-04-27	15.71	15.71	15.14	15.23	30043
2017-04-28	15.19	15.38	14.97	15.09	22600
2017-05-01	15.25	15.67	14.98	15.61	47499
2017-05-02	15.59	15.67	14.87	15.01	37024
2017-05-03	14.91	14.91	14.01	14.41	61132
2017-05-04	14.90	17.01	14.83	16.65	111205
2017-05-05	16.53	16.99	15.68	16.85	71461
2017-05-08	16.83	16.83	16.59	16.69	33030
2017-05-09	16.83	17.20	16.67	17.03	63405
2017-05-10	17.07	17.33	17.07	17.28	31831
2017-05-11	17.43	17.43	16.53	17.05	50574
2017-05-12	17.05	17.21	16.73	17.13	25704
2017-05-15	16.73	17.34	16.57	17.31	31414
2017-05-16	17.31	17.44	16.92	17.36	26275
2017-05-17	16.88	17.11	16.22	16.67	61146
2017-05-18	16.65	16.71	16.35	16.58	25935
2017-05-19	16.27	16.76	16.27	16.41	84042
2017-05-22	16.39	16.64	16.27	16.51	83028
2017-05-23	16.47	16.55	16.13	16.46	71059
2017-05-24	16.39	17.15	16.39	16.90	43756
2017-05-25	16.77	16.85	16.63	16.76	78181
2017-05-26	16.67	17.90	16.67	17.53	89503
2017-05-30	17.11	17.51	16.73	17.24	71964
2017-05-31	17.33	17.33	16.67	16.79	46248
2017-06-01	16.79	17.83	16.77	17.82	84229
2017-06-02	17.83	18.97	17.82	18.37	88668
2017-06-05	18.41	18.93	17.85	18.05	75348
2017-06-06	17.93	18.14	17.62	17.97	21894
2017-06-07	17.93	18.15	17.52	17.75	21888
2017-06-08	17.55	18.47	17.55	18.23	21510
2017-06-09	18.19	18.67	17.97	18.47	42904
2017-06-12	18.39	18.74	18.28	18.43	24622
2017-06-13	17.99	18.57	17.99	18.25	22069
2017-06-14	18.24	18.24	17.53	18.18	13192
2017-06-15	18.63	18.63	17.58	18.09	24240
2017-06-16	17.99	18.53	17.44	17.86	60697
2017-06-19	17.93	18.67	17.93	18.23	37975
2017-06-20	18.18	18.59	17.69	18.37	35838
2017-06-21	18.39	18.41	18.01	18.11	37164
2017-06-22	18.11	18.12	17.85	17.88	21244
2017-06-23	17.69	17.87	17.69	17.80	75519
2017-06-26	17.81	18.06	17.37	17.79	30720
2017-06-27	17.79	18.33	17.60	17.69	27138
2017-06-28	18.27	18.33	17.58	17.99	21541
2017-06-29	17.99	18.31	17.52	17.76	21831
2017-06-30	17.79	18.46	17.79	18.15	44388
2017-07-03	18.35	18.35	17.73	17.93	19225
2017-07-05	17.92	17.99	17.36	17.57	25965
2017-07-06	17.34	18.02	17.34	17.90	72381
2017-07-07	17.85	18.17	17.62	18.07	25054
2017-07-10	18.05	18.25	17.68	18.16	20320
2017-07-11	18.44	18.63	18.09	18.51	17959
2017-07-12	18.47	18.89	18.32	18.72	22809
2017-07-13	18.67	18.93	18.19	18.91	31315
2017-07-14	18.78	18.97	18.70	18.95	24681
2017-07-17	18.90	18.96	18.39	18.79	31032
2017-07-18	18.65	18.91	18.57	18.89	23791
2017-07-19	18.88	19.60	18.88	19.35	15342
2017-07-20	19.08	19.59	18.72	19.37	18693
2017-07-21	19.46	19.63	19.00	19.09	22362
2017-07-24	19.18	19.53	18.85	19.43	35731
2017-07-25	19.67	20.17	19.39	19.82	38287
2017-07-26	19.80	20.21	19.67	19.86	28989
2017-07-27	19.66	20.07	19.35	19.75	30022
2017-07-28	19.80	20.11	19.50	19.80	27021
2017-07-31	19.97	19.97	19.64	19.73	24690
2017-08-01	19.59	19.74	18.93	19.01	39750
2017-08-02	18.79	19.28	18.12	18.21	53809
2017-08-03	16.73	17.86	16.52	17.01	74847
2017-08-04	16.87	16.94	16.62	16.79	42181
2017-08-07	16.73	17.51	16.64	16.98	33219
2017-08-08	16.99	18.07	16.81	17.33	46146
2017-08-09	16.92	17.57	16.92	17.03	57436
2017-08-10	16.99	17.03	16.39	16.63	27193
2017-08-11	16.66	17.15	16.34	16.75	27459
2017-08-14	16.67	17.07	16.60	16.79	40204
2017-08-15	16.88	16.88	16.44	16.73	16489
2017-08-16	16.79	16.79	16.14	16.40	21189
2017-08-17	16.30	16.30	15.25	15.51	44229
2017-08-18	15.19	16.66	15.19	16.63	31320
2017-08-21	16.92	16.92	16.17	16.32	40621
2017-08-22	16.37	16.78	16.37	16.64	28356
2017-08-23	16.33	16.50	16.25	16.47	13090
2017-08-24	16.40	16.67	16.23	16.50	16522
2017-08-25	16.33	16.58	16.16	16.31	20719
2017-08-28	16.73	16.73	16.33	16.43	15409
2017-08-29	16.41	16.72	16.35	16.64	11365
2017-08-30	16.63	17.01	16.46	16.55	8457
2017-08-31	16.58	17.14	16.58	16.86	19144
2017-09-01	16.95	17.90	16.95	17.21	25869
2017-09-05	17.16	17.17	16.91	16.97	24375
2017-09-06	16.68	17.70	16.68	17.63	24988
2017-09-07	17.43	17.43	15.50	15.96	76993
2017-09-08	15.71	16.16	15.55	16.14	111006
2017-09-11	16.39	16.44	16.23	16.30	14845
2017-09-12	16.29	16.63	15.97	16.30	29427
2017-09-13	15.95	16.68	15.95	16.41	14668
2017-09-14	16.51	16.70	16.14	16.68	22297
2017-09-15	16.77	16.99	16.43	16.76	55206
2017-09-18	16.96	17.48	16.83	17.16	22039
2017-09-19	16.88	17.26	16.35	16.59	54768
2017-09-20	16.71	16.90	16.63	16.80	56977
2017-09-21	16.64	17.20	16.64	17.12	12574
2017-09-22	17.11	17.14	16.63	16.92	42681
2017-09-25	16.78	16.78	16.29	16.56	22927
2017-09-26	16.55	17.00	16.55	16.73	18805
2017-09-27	16.73	17.33	16.73	17.21	36685
2017-09-28	17.22	17.22	16.67	16.93	48906
2017-09-29	16.89	17.08	16.87	16.89	25350
2017-10-02	17.00	17.13	16.89	17.00	43116
2017-10-03	17.11	17.32	17.04	17.25	25231
2017-10-04	17.59	17.86	17.11	17.69	29284
2017-10-05	17.49	17.95	17.45	17.59	26845
2017-10-06	17.64	17.87	17.64	17.84	18550
2017-10-09	17.83	18.11	17.71	18.05	16308
2017-10-10	18.19	18.19	17.81	18.07	20833
2017-10-11	18.33	18.33	17.86	18.08	34620
2017-10-12	18.07	18.22	17.92	18.17	13408
2017-10-13	17.89	18.41	17.82	18.20	19785
2017-10-16	18.25	18.42	17.89	17.90	22981
2017-10-17	17.93	18.07	17.60	17.60	9202
2017-10-18	17.60	17.83	17.50	17.69	8101
2017-10-19	17.73	17.83	17.65	17.73	21366
2017-10-20	17.88	18.03	17.65	18.03	20641
2017-10-23	17.99	18.26	17.77	17.77	24646
2017-10-24	18.02	18.63	17.81	18.27	36303
2017-10-25	18.41	18.47	18.02	18.37	17491
2017-10-26	18.56	18.95	18.51	18.88	36103
2017-10-27	18.79	19.55	18.79	19.06	46096
2017-10-30	18.93	18.93	18.56	18.71	11752
2017-10-31	18.69	19.07	18.63	18.93	53370
2017-11-01	19.00	19.00	18.49	18.70	26485
2017-11-02	19.00	20.33	19.00	20.05	234609
2017-11-03	20.03	22.42	20.03	22.14	77868
2017-11-06	22.33	23.22	21.35	21.97	119116
2017-11-07	21.84	22.10	20.98	21.21	54138
2017-11-08	21.06	21.62	20.77	21.38	37006
2017-11-09	21.18	21.84	20.78	21.32	35431
2017-11-10	21.33	21.43	21.09	21.16	24087
2017-11-13	20.85	21.63	20.07	21.33	90088
2017-11-14	20.83	21.69	20.47	21.33	25336
2017-11-15	21.14	21.63	20.60	21.27	27468
2017-11-16	21.37	22.27	21.33	21.56	94999
2017-11-17	21.42	21.64	21.30	21.33	29446
2017-11-20	21.47	21.71	21.27	21.64	54175
2017-11-21	21.79	22.10	21.25	21.42	78156
2017-11-22	21.51	21.70	20.66	21.47	47013
2017-11-24	21.60	21.82	21.53	21.69	33435
2017-11-27	21.71	21.71	21.23	21.57	37659
2017-11-28	21.70	21.86	21.27	21.30	83898
2017-11-29	21.31	21.77	21.21	21.57	61392
2017-11-30	21.66	21.85	21.09	21.27	101229
2017-12-01	21.27	21.47	20.21	21.21	37657
2017-12-04	21.45	21.69	20.49	21.03	101736
2017-12-05	21.04	21.67	20.93	21.31	62637
2017-12-06	20.81	21.53	20.27	21.41	33934
2017-12-07	21.23	21.93	21.05	21.31	68922
2017-12-08	21.31	21.61	21.08	21.32	25042
2017-12-11	21.30	21.37	20.83	21.21	44743
2017-12-12	21.32	21.57	21.21	21.44	64984
2017-12-13	21.48	22.55	21.47	22.36	77277
2017-12-14	22.41	23.15	21.87	22.22	75804
2017-12-15	22.23	22.66	22.00	22.23	116875
2017-12-18	22.62	22.62	21.49	22.17	35353
2017-12-19	21.99	22.59	21.92	22.25	31885
2017-12-20	22.32	22.32	21.84	22.19	26982
2017-12-21	22.23	22.66	21.67	21.87	35125
2017-12-22	21.76	22.34	21.60	22.01	70600
2017-12-26	22.00	22.35	21.73	22.21	46279
2017-12-27	22.21	23.44	22.21	22.33	93907
2017-12-28	22.36	22.60	21.89	22.09	45124
2017-12-29	22.13	22.67	21.85	22.06	52093
2018-01-02	22.33	23.49	22.33	23.25	53311
2018-01-03	23.25	23.51	22.51	22.67	62740
2018-01-04	22.81	23.20	22.73	23.17	56358
2018-01-05	23.14	23.14	22.51	22.79	24613
2018-01-08	22.68	23.17	22.48	22.96	37720
2018-01-09	22.95	23.57	22.41	22.88	60522
2018-01-10	22.87	23.41	22.22	23.28	97722
2018-01-11	23.27	23.64	22.83	23.23	45675
2018-01-12	23.22	23.59	22.91	23.49	61033
2018-01-16	23.46	24.13	23.07	23.45	75627
2018-01-17	23.40	23.91	23.37	23.67	44079
2018-01-18	23.51	23.88	22.19	23.63	50226
2018-01-19	23.63	23.75	23.03	23.44	74316
2018-01-22	23.33	23.59	22.84	23.25	61594
2018-01-23	23.13	23.35	22.86	23.01	31159
2018-01-24	23.03	23.29	22.52	22.82	44781
2018-01-25	22.89	23.50	22.77	23.49	73872
2018-01-26	23.61	23.61	23.08	23.35	55320
2018-01-29	23.33	23.91	23.04	23.47	41017
2018-01-30	23.29	23.43	23.07	23.18	57739
2018-01-31	23.33	23.49	22.80	23.23	60838
2018-02-01	23.15	23.50	23.11	23.27	46086
2018-02-02	22.95	23.30	22.67	22.93	55269
2018-02-05	22.87	22.93	21.64	21.68	82449
2018-02-06	21.26	21.33	18.72	21.17	70590
2018-02-07	21.10	22.48	20.61	20.75	37495
2018-02-08	20.75	21.08	19.77	19.91	57729
2018-02-09	20.00	20.55	19.10	20.15	86950
2018-02-12	20.30	20.49	19.93	20.17	39511
2018-02-13	19.91	21.97	19.91	21.34	28452
2018-02-14	21.17	21.17	19.73	20.65	133945
2018-02-15	20.75	21.69	20.37	20.81	35155
2018-02-16	20.77	21.67	19.78	20.83	49120
2018-02-20	20.73	21.64	20.60	21.01	27621
2018-02-21	21.05	21.45	20.75	20.93	33904
2018-02-22	21.03	21.65	20.67	21.40	27507
2018-02-23	21.22	21.50	21.14	21.44	22120
2018-02-26	21.46	21.56	21.23	21.53	13360
2018-02-27	21.52	21.53	20.60	21.43	44928
2018-02-28	21.45	21.57	20.75	20.90	48357
2018-03-01	20.89	20.89	19.98	20.83	34503
2018-03-02	20.60	21.62	20.15	20.85	53229
2018-03-05	20.73	21.05	20.30	20.65	38838
2018-03-06	20.73	21.06	20.35	20.75	22867
2018-03-07	20.59	21.18	20.49	20.85	64485
2018-03-08	20.91	21.13	20.41	20.87	42691
2018-03-09	20.95	21.83	20.73	21.65	105276
2018-03-12	21.66	22.32	19.68	21.80	97785
2018-03-13	21.92	22.17	21.40	21.75	43608
2018-03-14	21.85	21.89	21.06	21.29	62731
2018-03-15	22.39	26.20	22.38	25.09	224439
2018-03-16	25.23	26.24	24.33	25.80	232630
2018-03-19	25.80	27.44	24.24	27.22	179098
2018-03-20	27.21	28.47	26.47	27.00	124620
2018-03-21	26.99	27.83	26.52	27.27	108036
2018-03-22	27.11	27.67	26.11	26.27	67495
2018-03-23	26.29	27.03	24.93	26.05	78448
2018-03-26	26.47	26.67	25.09	25.47	166791
2018-03-27	25.63	27.39	25.11	25.50	116121
2018-03-28	25.50	26.26	24.91	25.47	66478
2018-03-29	25.61	26.73	24.57	26.50	72337
2018-04-02	26.43	26.50	24.42	24.95	233358
2018-04-03	25.07	25.99	24.40	25.43	126807
2018-04-04	25.09	26.51	24.94	26.31	64344
2018-04-05	26.58	26.88	25.37	25.95	58930
2018-04-06	25.79	25.99	24.53	25.39	87853
2018-04-09	25.42	27.02	25.42	25.85	68271
2018-04-10	26.11	26.93	26.00	26.59	74154
2018-04-11	26.51	26.83	25.62	26.08	45454
2018-04-12	26.29	27.63	26.29	27.40	56781
2018-04-13	27.50	27.98	27.10	27.57	50032
2018-04-16	27.73	28.00	26.96	27.67	39013
2018-04-17	27.81	28.16	26.89	27.97	99357
2018-04-18	27.91	28.31	27.06	27.77	73650
2018-04-19	27.76	28.06	26.92	27.53	30615
2018-04-20	27.46	28.31	27.38	28.31	35848
2018-04-23	28.41	28.41	27.01	27.50	92670
2018-04-24	27.61	27.95	26.48	26.95	68088
2018-04-25	26.86	27.10	26.49	26.58	36892
2018-04-26	26.74	26.78	26.35	26.44	25123
2018-04-27	26.45	26.50	25.92	25.92	31684
2018-04-30	26.05	26.86	25.91	26.58	91099
2018-05-01	26.53	27.07	25.67	26.21	86539
2018-05-02	26.17	28.03	26.17	27.45	63426
2018-05-03	28.73	30.37	27.81	28.22	124923
2018-05-04	28.44	31.13	27.86	30.73	121282
2018-05-07	30.84	31.76	30.07	30.64	166242
2018-05-08	30.64	31.61	30.64	31.37	137751
2018-05-09	31.37	31.60	30.53	31.00	117210
2018-05-10	31.03	31.03	30.47	30.97	60657
2018-05-11	31.07	31.65	30.97	31.19	64314
2018-05-14	31.19	31.27	30.45	31.03	84394
2018-05-15	31.23	31.77	30.81	31.17	73953
2018-05-16	31.26	31.70	30.86	31.52	56752
2018-05-17	31.53	32.00	30.95	31.82	85362
2018-05-18	31.98	32.49	31.57	31.69	78861
2018-05-21	31.84	32.07	31.37	31.58	87261
2018-05-22	31.64	31.99	31.01	31.21	83446
2018-05-23	31.18	31.47	30.91	31.37	110107
2018-05-24	31.33	32.15	30.87	31.09	106596
2018-05-25	31.06	31.86	30.97	31.75	105381
2018-05-29	31.61	32.44	31.44	32.31	119581
2018-05-30	32.31	33.05	32.31	32.49	85723
2018-05-31	32.42	32.55	31.93	32.24	117400
2018-06-01	32.27	33.49	32.04	32.92	183114
2018-06-04	32.93	33.14	32.00	32.68	71476
2018-06-05	32.49	33.09	32.33	32.62	48162
2018-06-06	33.07	33.19	32.26	32.43	83958
2018-06-07	32.50	32.57	31.71	32.29	48232
2018-06-08	32.28	32.45	32.08	32.23	35790
2018-06-11	32.26	32.76	32.10	32.28	59182
2018-06-12	32.28	32.37	30.73	31.81	56877
2018-06-13	31.81	32.09	31.12	31.19	65670
2018-06-14	31.29	31.62	31.05	31.53	73807
2018-06-15	31.43	31.87	31.21	31.60	62803
2018-06-18	31.49	32.47	31.45	32.38	71892
2018-06-19	32.11	32.61	31.68	32.25	78600
2018-06-20	32.39	32.67	31.94	32.02	46336
2018-06-21	32.03	32.07	31.42	31.49	42093
2018-06-22	31.70	31.70	31.06	31.53	163972
2018-06-25	31.43	32.02	30.81	31.87	119248
2018-06-26	31.93	32.40	30.54	32.01	61008
2018-06-27	32.27	32.65	31.57	31.64	49266
2018-06-28	31.65	31.97	31.33	31.81	76983
2018-06-29	31.97	32.57	31.82	31.92	69694
2018-07-02	31.81	32.43	31.79	32.23	81126
2018-07-03	32.33	32.43	31.86	32.33	94129
2018-07-05	32.42	33.66	32.33	33.51	174237
2018-07-06	33.51	33.98	33.33	33.75	68899
2018-07-09	34.01	34.35	33.79	34.22	93978
2018-07-10	34.23	34.53	33.14	33.77	115777
2018-07-11	33.65	34.07	32.71	32.88	89271
2018-07-12	33.03	33.03	31.83	32.35	123772
2018-07-13	32.36	32.75	31.77	32.39	39619
2018-07-16	32.39	32.40	31.59	31.74	46275
2018-07-17	31.66	32.30	31.38	31.41	36271
2018-07-18	31.47	31.64	30.80	31.51	40557
2018-07-19	31.39	31.93	31.23	31.78	30526
2018-07-20	31.72	32.63	31.72	31.80	83422
2018-07-23	31.83	32.25	31.83	32.02	37149
2018-07-24	32.11	32.46	31.50	31.57	31770
2018-07-25	31.57	32.11	30.85	31.11	106075
2018-07-26	31.06	31.77	31.06	31.34	90093
2018-07-27	31.43	31.43	29.99	30.41	124530
2018-07-30	30.40	30.67	30.07	30.23	71349
2018-07-31	30.33	30.69	30.10	30.59	58206
2018-08-01	30.53	30.99	29.14	30.07	123840
2018-08-02	32.70	32.70	30.31	31.73	198747
2018-08-03	31.75	31.75	30.19	30.81	84316
2018-08-06	30.89	32.19	30.82	31.57	96915
2018-08-07	31.72	31.99	31.28	31.38	57448
2018-08-08	31.39	33.53	30.80	33.08	259351
2018-08-09	33.23	33.90	33.11	33.36	130746
2018-08-10	33.15	33.82	33.15	33.48	52435
2018-08-13	33.49	33.66	32.74	33.21	65245
2018-08-14	33.27	33.48	32.80	33.05	27403
2018-08-15	32.96	32.99	31.13	31.69	93700
2018-08-16	31.70	32.46	31.41	31.65	96774
2018-08-17	31.66	32.04	31.15	31.46	85560
2018-08-20	31.47	32.27	31.47	32.21	74802
2018-08-21	32.27	32.72	32.27	32.46	95022
2018-08-22	32.45	32.85	32.05	32.50	37519
2018-08-23	32.49	32.67	32.34	32.45	41482
2018-08-24	32.45	32.73	32.34	32.59	155439
2018-08-27	32.75	32.86	32.43	32.77	45555
2018-08-28	32.87	33.30	32.87	33.23	38142
2018-08-29	33.23	33.43	33.15	33.19	77953
2018-08-30	33.23	33.23	32.87	32.99	30733
2018-08-31	32.92	33.28	32.40	32.56	43029
2018-09-04	32.53	32.53	31.11	31.72	70546
2018-09-05	31.71	32.54	31.33	31.78	95845
2018-09-06	31.79	32.33	31.41	32.23	110316
2018-09-07	32.17	32.59	31.94	32.32	58759
2018-09-10	32.42	32.65	32.27	32.37	54459
2018-09-11	32.37	32.37	31.73	32.08	21579
2018-09-12	32.04	32.04	31.33	31.70	36852
2018-09-13	31.79	32.53	31.74	32.43	39955
2018-09-14	32.50	33.59	32.50	32.88	57157
2018-09-17	32.99	33.37	32.72	32.85	44523
2018-09-18	32.99	33.67	32.99	33.40	36196
2018-09-19	33.47	33.59	32.53	32.63	34486
2018-09-20	32.75	33.31	32.75	33.25	24087
2018-09-21	33.25	33.67	32.81	32.95	101508
2018-09-24	33.01	33.09	32.48	32.55	38652
2018-09-25	32.69	36.53	32.54	34.94	124347
2018-09-26	35.03	36.98	35.03	35.08	124258
2018-09-27	35.21	36.58	34.64	35.11	71923
2018-09-28	34.99	36.71	34.59	36.29	124477
2018-10-01	36.51	36.66	34.13	34.47	61554
2018-10-02	34.36	34.62	33.12	33.78	83524
2018-10-03	33.89	33.89	31.27	33.45	148866
2018-10-04	33.43	33.73	32.08	32.29	97740
2018-10-05	32.35	32.36	30.73	31.58	61849
2018-10-08	31.47	32.46	30.83	31.84	71821
2018-10-09	31.83	33.01	31.33	31.59	53562
2018-10-10	31.53	31.82	30.13	30.14	43431
2018-10-11	30.00	31.03	27.56	29.83	78075
2018-10-12	30.31	30.32	29.13	29.87	45559
2018-10-15	29.81	30.16	28.99	29.63	35373
2018-10-16	29.81	32.23	29.75	31.80	71941
2018-10-17	31.56	31.56	30.68	30.95	214134
2018-10-18	30.86	31.07	29.19	29.47	66357
2018-10-19	29.48	29.61	28.75	29.03	41359
2018-10-22	29.07	29.52	28.63	29.32	85887
2018-10-23	28.74	28.77	27.87	28.29	40575
2018-10-24	28.26	28.26	26.17	26.37	72318
2018-10-25	26.50	27.33	26.29	26.78	70531
2018-10-26	26.31	27.53	25.94	26.74	112975
2018-10-29	27.34	29.79	27.00	27.53	64996
2018-10-30	27.51	28.35	27.17	28.23	105967
2018-10-31	28.56	29.24	28.23	29.11	169726
2018-11-01	32.00	32.00	29.23	30.51	305445
2018-11-02	30.93	31.81	30.19	31.10	210628
2018-11-05	31.43	33.97	31.27	32.91	192696
2018-11-06	32.65	33.81	32.65	33.10	108483
2018-11-07	33.33	33.35	32.69	33.21	84958
2018-11-08	33.21	33.29	32.80	33.11	52911
2018-11-09	32.83	33.13	31.33	31.77	42553
2018-11-12	31.76	31.76	30.51	30.89	53023
2018-11-13	30.95	32.29	30.71	30.74	87303
2018-11-14	30.94	30.94	30.06	30.12	43884
2018-11-15	29.73	31.59	29.73	31.29	75079
2018-11-16	31.11	31.16	30.45	30.99	50560
2018-11-19	30.90	31.11	29.51	29.97	43725
2018-11-20	29.45	30.60	29.33	29.55	138039
2018-11-21	29.69	31.17	29.69	30.83	114994
2018-11-23	30.55	31.14	30.55	31.13	53887
2018-11-26	31.13	31.29	29.93	31.29	145758
2018-11-27	31.15	31.69	30.49	31.41	137535
2018-11-28	31.41	32.40	30.61	32.00	233004
2018-11-29	32.01	32.23	31.43	31.67	57562
2018-11-30	31.39	32.17	31.12	31.54	68547
2018-12-03	31.87	32.01	30.69	31.50	77532
2018-12-04	31.33	31.51	29.56	29.74	84924
2018-12-06	29.15	30.03	27.58	29.81	120289
2018-12-07	31.33	34.80	31.06	33.79	274228
2018-12-10	33.79	34.27	33.30	33.98	98944
2018-12-11	34.33	34.33	32.29	33.12	95716
2018-12-12	33.62	33.72	32.73	33.02	111462
2018-12-13	33.02	33.35	32.27	32.50	69804
2018-12-14	31.99	33.10	30.29	31.53	124045
2018-12-17	31.40	31.85	27.33	30.51	85047
2018-12-18	30.52	31.23	30.13	30.73	81850
2018-12-19	30.81	31.21	29.68	30.11	119557
2018-12-20	30.15	30.33	29.52	29.74	72391
2018-12-21	29.74	30.61	28.59	28.96	126039
2018-12-24	28.73	29.16	28.31	28.61	32557
2018-12-26	28.51	29.13	27.91	28.93	131052
2018-12-27	28.37	31.30	28.37	29.55	73984
2018-12-28	29.56	29.77	28.77	29.46	77559
2018-12-31	29.47	30.99	28.84	29.79	95490
2019-01-02	29.43	30.16	29.38	29.74	86286
2019-01-03	29.68	30.28	28.69	29.01	40645
2019-01-04	29.22	29.70	28.83	29.52	54139
2019-01-07	29.31	29.89	29.31	29.63	66709
2019-01-08	29.83	30.49	29.47	30.23	61021
2019-01-09	30.31	30.48	30.07	30.23	36285
2019-01-10	30.01	30.38	29.97	30.06	48355
2019-01-11	29.87	30.11	29.72	29.91	33298
2019-01-14	29.61	29.92	29.21	29.21	33345
2019-01-15	29.18	29.36	28.49	29.07	52077
2019-01-16	29.08	29.56	28.96	29.20	71223
2019-01-17	29.02	29.33	28.71	29.29	43188
2019-01-18	29.49	29.49	28.76	28.94	37827
2019-01-22	28.67	29.00	27.47	27.58	52261
2019-01-23	27.57	28.11	27.20	27.53	38574
2019-01-24	27.49	27.89	27.04	27.56	27912
2019-01-25	28.07	29.09	27.81	28.93	79365
2019-01-28	28.49	28.87	27.53	28.04	40720
2019-01-29	28.29	28.29	27.37	27.67	27873
2019-01-30	27.67	28.20	27.64	27.68	36592
2019-01-31	27.69	28.25	27.69	28.11	36745
2019-02-01	28.10	28.11	27.48	28.01	19761
2019-02-04	28.04	28.31	27.73	28.26	27970
2019-02-05	28.22	29.01	28.13	28.48	27582
2019-02-06	28.43	28.61	28.21	28.35	24619
2019-02-07	28.19	28.28	27.04	27.23	41401
2019-02-08	27.09	27.33	26.33	26.92	53782
2019-02-11	26.93	27.68	26.69	27.60	63664
2019-02-12	27.64	28.73	27.60	28.01	46446
2019-02-13	28.26	28.26	27.67	28.07	49389
2019-02-14	27.95	28.29	27.81	28.09	38277
2019-02-15	28.21	28.75	27.87	28.69	53619
2019-02-19	28.69	28.96	28.12	28.27	31713
2019-02-20	28.27	28.44	28.20	28.33	34956
2019-02-21	28.16	28.45	28.05	28.23	39186
2019-02-22	28.22	28.26	27.60	27.79	45972
2019-02-25	27.89	28.26	27.43	27.59	39517
2019-02-26	27.55	27.97	27.26	27.53	43962
2019-02-27	27.41	28.23	26.67	27.91	83218
2019-02-28	27.91	28.03	27.42	27.77	42702
2019-03-01	27.94	27.94	27.53	27.63	15120
2019-03-04	27.69	27.87	27.04	27.13	35502
2019-03-05	27.17	27.72	26.81	26.99	98553
2019-03-06	26.98	27.31	26.83	27.24	37693
2019-03-07	27.16	27.51	26.95	27.33	74086
2019-03-08	27.23	27.61	26.88	27.03	75462
2019-03-11	27.13	27.80	27.13	27.77	38085
2019-03-12	27.84	27.96	27.48	27.58	30093
2019-03-13	27.85	28.06	27.53	27.78	69565
2019-03-14	27.87	28.41	23.68	26.99	446059
2019-03-15	27.33	27.33	25.61	26.83	277185
2019-03-18	27.03	27.19	26.31	26.83	272695
2019-03-19	26.91	27.27	25.74	26.26	168871
2019-03-20	26.08	26.49	24.69	26.18	144418
2019-03-21	25.95	26.93	25.46	26.59	142899
2019-03-22	26.43	26.43	24.55	24.90	91912
2019-03-25	24.71	24.93	23.92	24.42	158977
2019-03-26	24.51	24.54	23.87	23.96	79581
2019-03-27	23.81	23.81	22.76	22.81	93837
2019-03-28	23.00	23.32	22.83	23.11	69969
2019-03-29	23.21	23.26	22.67	22.92	158853
2019-04-01	23.08	23.39	22.70	23.24	181773
2019-04-02	23.19	23.33	22.87	23.21	146829
2019-04-03	23.23	23.53	22.95	23.32	154578
2019-04-04	23.23	23.51	23.14	23.34	124834
2019-04-05	23.33	23.86	23.21	23.67	211620
2019-04-08	23.73	24.36	23.63	24.23	108420
2019-04-09	24.13	24.31	23.39	23.60	175671
2019-04-10	23.73	24.75	23.67	24.63	132834
2019-04-11	24.69	24.76	24.16	24.27	141055
2019-04-12	24.49	24.56	24.09	24.44	63532
2019-04-15	24.49	25.04	24.31	25.03	109381
2019-04-16	25.15	25.65	25.03	25.24	82188
2019-04-17	25.41	25.41	24.83	25.09	99951
2019-04-18	25.11	25.33	24.81	25.27	65136
2019-04-22	25.11	25.53	24.66	24.95	58476
2019-04-23	24.82	25.00	24.50	24.64	70291
2019-04-24	24.56	24.78	24.35	24.53	106801
2019-04-25	24.41	24.41	23.43	23.70	124059
2019-04-26	23.67	23.92	23.50	23.73	33073
2019-04-29	23.73	24.24	23.71	24.13	72588
2019-04-30	24.13	24.47	23.83	24.41	142998
2019-05-01	24.49	24.98	23.85	24.61	104956
2019-05-02	25.27	27.52	24.13	26.61	261093
2019-05-03	26.31	27.00	25.73	26.95	155464
2019-05-06	26.44	26.84	26.35	26.47	135256
2019-05-07	26.35	26.59	25.50	25.85	71829
2019-05-08	25.75	25.75	24.90	25.07	93744
2019-05-09	24.78	25.07	24.47	24.89	52060
2019-05-10	24.70	25.17	24.23	24.75	46746
2019-05-13	24.23	24.29	23.41	23.49	48568
2019-05-14	23.49	23.79	23.09	23.56	62350
2019-05-15	23.61	24.11	23.51	23.65	76567
2019-05-16	23.54	23.93	23.33	23.65	76083
2019-05-17	23.41	23.63	23.14	23.33	57844
2019-05-20	23.12	23.44	23.09	23.31	35643
2019-05-21	23.43	24.73	23.43	24.53	116523
2019-05-22	24.37	24.51	23.74	24.00	58359
2019-05-23	23.86	24.22	23.63	24.13	116536
2019-05-24	24.17	24.42	23.55	23.69	47160
2019-05-28	23.68	23.71	23.15	23.24	52333
2019-05-29	23.11	23.17	22.86	23.02	88557
2019-05-30	23.10	23.13	21.83	22.00	151857
2019-05-31	21.89	22.32	21.15	21.65	139936
2019-06-03	21.79	22.67	21.79	22.52	102271
2019-06-04	22.85	22.90	22.43	22.84	68901
2019-06-05	23.07	23.07	22.60	22.79	94206
2019-06-06	22.79	22.81	22.60	22.60	70462
2019-06-07	22.71	22.75	22.35	22.49	51922
2019-06-10	22.85	23.09	22.50	23.04	86853
2019-06-11	23.22	23.27	22.70	22.99	50554
2019-06-12	23.07	23.17	22.81	22.88	22738
2019-06-13	23.02	23.10	22.77	22.94	61776
2019-06-14	22.94	22.94	22.77	22.87	28158
2019-06-17	22.86	23.00	22.77	22.92	29974
2019-06-18	22.98	23.10	22.77	23.06	72270
2019-06-19	22.99	23.73	22.99	23.64	83692
2019-06-20	23.93	23.93	23.35	23.40	49539
2019-06-21	23.30	23.97	23.23	23.60	114939
2019-06-24	23.63	24.14	23.59	24.03	74760
2019-06-25	24.18	24.35	24.01	24.27	48840
2019-06-26	24.33	24.73	24.33	24.67	67683
2019-06-27	24.65	25.17	24.65	25.11	76983
2019-06-28	25.11	25.45	24.95	25.27	126414
2019-07-01	25.45	25.62	25.25	25.47	58009
2019-07-02	25.50	25.61	25.29	25.51	56271
2019-07-03	25.60	25.60	25.33	25.45	22932
2019-07-05	25.33	25.36	24.58	24.93	47098
2019-07-08	24.83	25.03	24.57	24.86	45841
2019-07-09	24.75	24.83	24.52	24.67	67315
2019-07-10	24.67	24.85	24.64	24.67	41497
2019-07-11	24.70	24.70	23.57	24.12	71350
2019-07-12	24.17	25.31	24.16	24.95	78610
2019-07-15	24.95	25.37	24.95	25.26	43375
2019-07-16	25.36	26.40	25.34	26.05	116223
2019-07-17	26.05	26.19	25.95	26.05	54168
2019-07-18	26.01	26.67	25.76	26.52	112762
2019-07-19	26.39	27.17	25.95	26.78	89326
2019-07-22	26.77	26.77	25.69	25.87	42996
2019-07-23	25.90	26.45	25.73	25.89	36378
2019-07-24	25.82	26.79	25.71	26.62	38490
2019-07-25	26.41	26.92	26.13	26.50	48922
2019-07-26	26.60	26.61	25.98	26.47	71100
2019-07-29	26.39	26.42	25.87	26.22	27571
2019-07-30	26.34	26.79	26.24	26.29	44310
2019-07-31	26.33	27.27	26.33	26.43	79465
2019-08-01	26.41	27.25	26.41	26.63	51654
2019-08-02	26.47	27.17	25.81	27.05	68247
2019-08-05	26.44	26.52	24.54	25.24	105685
2019-08-06	25.31	25.44	24.01	24.29	134401
2019-08-07	24.28	24.70	23.87	23.92	81121
2019-08-08	24.03	24.23	23.80	24.00	50053
2019-08-09	24.01	24.33	23.11	23.18	34965
2019-08-12	23.09	23.40	23.01	23.13	33694
2019-08-13	22.99	23.47	22.94	23.22	55113
2019-08-14	22.75	22.98	21.94	22.17	48927
2019-08-15	22.11	22.30	22.00	22.13	41623
2019-08-16	22.35	22.93	22.23	22.65	45600
2019-08-19	22.87	22.92	22.22	22.63	62973
2019-08-20	22.54	22.55	22.08	22.27	27751
2019-08-21	22.46	23.19	22.40	22.94	37311
2019-08-22	23.11	23.37	22.73	22.87	71145
2019-08-23	22.72	22.81	20.82	20.83	86680
2019-08-26	21.08	21.49	20.96	21.33	38131
2019-08-27	21.46	21.47	20.65	21.25	39547
2019-08-28	21.17	21.69	20.96	21.27	43143
2019-08-29	21.51	21.79	21.25	21.38	39885
2019-08-30	21.59	21.64	21.23	21.47	25759
2019-09-03	21.27	21.69	20.86	20.88	37272
2019-09-04	21.29	21.91	21.02	21.55	27769
2019-09-05	21.86	23.37	21.83	23.13	61179
2019-09-06	23.14	23.41	22.53	23.15	42105
2019-09-09	23.30	23.67	22.79	23.56	48604
2019-09-10	23.53	23.97	23.20	23.79	21550
2019-09-11	23.85	24.78	23.53	24.74	32070
2019-09-12	24.74	25.66	24.33	25.49	36487
2019-09-13	25.67	26.81	25.01	26.48	47703
2019-09-16	26.35	26.88	26.29	26.32	45237
2019-09-17	26.09	26.55	25.39	26.00	40002
2019-09-18	25.97	26.47	25.21	25.43	43705
2019-09-19	25.65	26.19	25.13	25.53	42885
2019-09-20	25.35	26.23	24.89	25.95	68809
2019-09-23	25.66	25.66	25.00	25.05	62058
2019-09-24	25.15	25.19	24.56	24.57	20656
2019-09-25	24.45	25.21	24.33	25.08	26083
2019-09-26	24.94	25.20	23.87	23.99	37633
2019-09-27	24.28	24.41	23.67	23.67	96517
2019-09-30	23.91	24.67	23.46	23.54	121815
2019-10-01	23.92	24.34	22.69	22.77	50473
2019-10-02	22.58	23.19	22.40	22.97	74614
2019-10-03	23.00	23.40	22.49	22.74	23952
2019-10-04	22.82	23.08	22.29	22.80	33229
2019-10-07	22.77	23.32	22.68	22.75	46429
2019-10-08	22.51	22.89	22.25	22.39	60063
2019-10-09	22.61	22.85	22.26	22.56	49182
2019-10-10	22.67	22.95	22.19	22.35	46057
2019-10-11	22.64	23.17	22.53	22.64	93334
2019-10-14	22.47	22.75	22.27	22.61	36963
2019-10-15	22.70	23.25	22.56	23.22	37693
2019-10-16	23.05	23.35	22.72	23.25	48850
2019-10-17	23.33	23.94	23.10	23.75	74646
2019-10-18	23.77	24.07	23.71	23.94	35463
2019-10-21	24.17	24.88	24.10	24.85	71967
2019-10-22	24.91	24.96	24.57	24.81	47205
2019-10-23	24.58	25.13	24.58	24.88	19390
2019-10-24	24.97	25.16	24.56	25.09	47356
2019-10-25	24.91	25.29	24.73	24.80	30793
2019-10-28	24.57	25.29	24.47	25.23	35752
2019-10-29	25.09	25.90	24.94	25.47	46575
2019-10-30	25.53	25.84	25.01	25.73	22483
2019-10-31	25.70	25.70	25.07	25.24	47746
2019-11-01	26.22	30.67	25.67	30.18	183445
2019-11-04	30.21	31.02	29.70	29.81	79170
2019-11-05	30.19	31.08	29.80	30.79	75789
2019-11-06	30.71	31.05	29.94	30.40	41961
2019-11-07	30.73	31.03	30.03	30.40	36880
2019-11-08	30.23	30.41	29.54	29.85	35545
2019-11-11	29.63	29.68	29.07	29.35	35832
2019-11-12	29.41	30.16	29.39	29.83	60756
2019-11-13	29.57	29.97	28.81	29.05	69096
2019-11-14	29.00	29.33	28.85	28.92	48922
2019-11-15	29.19	29.41	28.81	28.81	27703
2019-11-18	28.70	28.81	28.07	28.30	43734
2019-11-19	28.41	29.07	28.31	28.97	53101
2019-11-20	28.78	29.35	28.47	28.95	93781
2019-11-21	28.99	29.23	28.33	29.21	77218
2019-11-22	29.13	29.75	28.34	29.59	75166
2019-11-25	29.69	30.50	29.33	29.80	51966
2019-11-26	29.69	30.33	29.51	30.16	65485
2019-11-27	30.09	30.41	29.88	30.08	31555
2019-11-29	29.90	30.23	29.72	29.87	42175
2019-12-02	30.05	30.06	29.31	29.83	32140
2019-12-03	29.51	30.21	29.39	29.75	61189
2019-12-04	29.94	30.18	29.37	29.51	62277
2019-12-05	29.67	30.25	29.25	29.55	56280
2019-12-06	29.89	30.23	29.48	29.50	44539
2019-12-09	29.41	29.63	29.15	29.41	73305
2019-12-10	29.41	30.42	29.41	30.32	52936
2019-12-11	30.36	30.77	30.16	30.68	39037
2019-12-12	30.65	31.55	30.37	31.27	44067
2019-12-13	31.22	31.52	31.08	31.50	42730
2019-12-16	31.50	32.25	31.27	31.59	78871
2019-12-17	31.59	31.86	31.20	31.34	72742
2019-12-18	31.49	31.58	31.03	31.53	51316
2019-12-19	31.15	31.27	30.83	31.21	61936
2019-12-20	31.33	31.33	30.82	31.16	48979
2019-12-23	31.12	31.47	30.69	31.45	45091
2019-12-24	31.37	31.49	31.19	31.44	18306
2019-12-26	31.33	31.63	31.03	31.47	48352
2019-12-27	31.02	31.67	31.01	31.45	34245
2019-12-30	31.49	32.01	31.35	31.39	71037
2019-12-31	31.47	32.66	31.21	32.33	69219
2020-01-02	32.38	32.38	31.05	31.67	71308
2020-01-03	31.28	31.70	31.15	31.58	47256
2020-01-06	31.34	31.91	31.04	31.79	20112
2020-01-07	31.69	32.14	31.07	31.95	37183
2020-01-08	31.93	32.18	31.58	31.79	38841
2020-01-09	31.92	31.97	31.54	31.93	27487
2020-01-10	31.88	32.21	31.59	31.98	63142
2020-01-13	32.00	32.32	31.93	32.23	56349
2020-01-14	32.23	32.84	32.09	32.11	69778
2020-01-15	31.65	32.39	31.65	32.28	54241
2020-01-16	32.55	33.32	32.55	33.15	39783
2020-01-17	33.15	33.23	32.80	32.95	43794
2020-01-21	32.85	32.87	32.51	32.63	81573
2020-01-22	32.53	33.15	31.92	32.05	82917
2020-01-23	32.01	32.62	31.47	32.38	42927
2020-01-24	32.51	32.51	31.69	31.97	40165
2020-01-27	31.47	32.03	31.08	31.53	45333
2020-01-28	31.57	32.02	31.31	31.46	50761
2020-01-29	31.55	31.85	30.71	30.83	42643
2020-01-30	30.68	31.45	30.55	30.76	62794
2020-01-31	30.94	31.56	30.35	30.56	109930
2020-02-03	30.75	31.07	30.47	30.54	38874
2020-02-04	30.93	31.23	30.55	30.63	68710
2020-02-05	31.01	31.22	30.73	30.90	173082
2020-02-06	31.00	31.00	30.25	30.27	41739
2020-02-07	30.17	30.63	29.62	30.03	57742
2020-02-10	29.55	30.68	29.55	30.46	35184
2020-02-11	30.74	31.01	30.66	30.73	20721
2020-02-12	30.60	31.23	30.60	31.06	40470
2020-02-13	30.95	31.31	30.53	31.19	23725
2020-02-14	30.97	31.03	30.39	30.45	44470
2020-02-18	30.39	30.65	29.71	29.74	42255
2020-02-19	29.80	30.29	29.80	30.21	49947
2020-02-20	30.05	31.16	30.04	31.16	69169
2020-02-21	31.16	31.37	30.56	31.20	50425
2020-02-24	30.45	31.16	30.00	30.95	63735
2020-02-25	31.00	31.47	30.11	30.15	60198
2020-02-26	30.31	30.45	28.99	29.17	50725
2020-02-27	28.87	28.87	27.20	27.20	62167
2020-02-28	26.69	27.06	25.09	25.69	79204
2020-03-02	25.97	26.31	25.51	26.27	48900
2020-03-03	26.15	26.58	25.00	25.29	37795
2020-03-04	25.61	25.61	25.07	25.43	74373
2020-03-05	25.00	25.42	24.66	25.00	72894
2020-03-06	24.17	25.60	24.17	24.86	71247
2020-03-09	23.97	24.14	21.55	22.11	93049
2020-03-10	22.73	23.02	21.29	22.55	151828
2020-03-11	21.86	22.25	20.60	21.17	54054
2020-03-12	22.33	22.33	18.95	21.38	174750
2020-03-13	22.53	23.00	19.92	21.74	111364
2020-03-16	19.58	20.29	15.56	16.06	142746
2020-03-17	16.79	18.77	15.82	18.56	65922
2020-03-18	17.25	17.63	13.18	13.34	65724
2020-03-19	13.21	14.48	12.67	13.33	126789
2020-03-20	13.50	15.44	13.50	14.32	155062
2020-03-23	13.87	15.86	13.09	13.89	131724
2020-03-24	15.33	16.25	14.69	15.77	88639
2020-03-25	15.88	18.51	15.54	17.54	68971
2020-03-26	17.75	19.17	17.44	18.53	66067
2020-03-27	17.75	18.11	15.81	16.43	49549
2020-03-30	16.53	17.05	15.98	16.56	47502
2020-03-31	16.47	17.33	15.47	15.80	117186
2020-04-01	15.38	15.79	13.79	14.38	194394
2020-04-02	14.45	15.40	13.87	14.14	49779
2020-04-03	15.13	15.13	13.17	13.79	73987
2020-04-06	14.46	16.08	14.46	15.88	65253
2020-04-07	16.36	17.03	16.08	16.57	55537
2020-04-08	16.96	18.36	16.95	18.10	83172
2020-04-09	18.63	19.51	18.63	18.94	94015
2020-04-13	19.21	19.67	17.55	17.89	70545
2020-04-14	18.94	19.43	17.88	17.95	84523
2020-04-15	17.40	17.51	16.33	17.34	124659
2020-04-16	17.35	17.50	16.24	17.03	81940
2020-04-17	17.89	18.56	17.50	18.03	70350
2020-04-20	18.21	19.51	17.77	18.21	133149
2020-04-21	17.89	18.39	17.71	17.93	86761
2020-04-22	18.16	18.60	17.41	17.49	73015
2020-04-23	17.85	18.99	17.85	18.35	46794
2020-04-24	18.33	18.39	17.55	17.91	91189
2020-04-27	18.01	19.89	17.99	19.39	79248
2020-04-28	20.07	20.71	19.57	20.11	90091
2020-04-29	20.60	21.72	20.45	21.32	103764
2020-04-30	20.54	20.54	19.17	19.21	71016
2020-05-01	19.18	19.30	18.01	18.95	101169
2020-05-04	18.61	18.94	17.84	18.51	127366
2020-05-05	19.06	19.54	18.58	18.66	75997
2020-05-06	18.68	18.91	18.12	18.32	69702
2020-05-07	17.68	22.33	17.68	18.93	103132
2020-05-08	19.68	20.66	19.03	20.27	75790
2020-05-11	19.80	22.05	19.42	20.87	134215
2020-05-12	21.03	21.03	19.33	19.41	74335
2020-05-13	19.11	19.39	17.93	18.47	93141
2020-05-14	17.84	18.87	17.63	18.78	68863
2020-05-15	18.71	19.59	18.47	19.41	103842
2020-05-18	20.49	21.92	20.44	21.63	92094
2020-05-19	21.49	22.03	21.12	21.60	113931
2020-05-20	21.99	22.87	21.99	22.35	42678
2020-05-21	22.31	22.75	21.89	22.41	45298
2020-05-22	22.47	22.99	22.31	22.72	61488
2020-05-26	23.88	24.81	23.36	23.70	106075
2020-05-27	24.33	26.10	24.09	25.88	60619
2020-05-28	26.41	26.41	24.55	24.72	72370
2020-05-29	24.59	24.73	23.50	24.13	64255
2020-06-01	24.07	24.52	23.81	24.04	72732
2020-06-02	24.12	24.33	23.70	23.94	86440
2020-06-03	24.49	25.04	24.43	24.69	74637
2020-06-04	24.67	25.65	24.31	25.16	111030
2020-06-05	26.55	27.24	26.03	27.01	72298
2020-06-08	27.36	27.37	26.36	26.89	35562
2020-06-09	26.46	26.94	25.91	26.45	40929
2020-06-10	26.34	26.34	24.67	24.82	59584
2020-06-11	23.57	24.16	22.51	22.51	66210
2020-06-12	23.71	24.07	22.43	23.28	50206
2020-06-15	22.29	23.58	22.29	23.49	53236
2020-06-16	24.67	24.67	23.59	23.76	51856
2020-06-17	23.77	23.82	23.00	23.14	32668
2020-06-18	22.92	23.57	22.92	23.47	37068
2020-06-19	24.03	24.03	22.87	23.19	66456
2020-06-22	22.86	23.06	22.47	23.06	31777
2020-06-23	23.27	23.42	22.72	22.81	37590
2020-06-24	22.56	22.56	21.49	21.86	56016
2020-06-25	22.09	23.17	21.64	22.53	82797
2020-06-26	22.25	22.41	21.39	21.58	154402
2020-06-29	22.03	22.87	21.39	22.79	46624
2020-06-30	22.69	23.76	22.69	23.53	94242
2020-07-01	23.54	23.90	22.50	22.62	34534
2020-07-02	23.13	23.42	22.43	22.61	72448
2020-07-06	23.32	23.32	22.72	22.93	28738
2020-07-07	22.67	22.84	21.70	21.90	28584
2020-07-08	21.77	22.49	21.77	22.49	33813
2020-07-09	22.39	22.70	21.47	21.53	55143
2020-07-10	21.65	22.77	21.53	22.66	51096
2020-07-13	23.00	23.36	22.64	22.85	49065
2020-07-14	22.82	23.75	21.86	23.60	31027
2020-07-15	24.43	24.82	24.33	24.43	54148
2020-07-16	24.37	24.67	23.62	24.10	20001
2020-07-17	24.17	24.42	24.03	24.13	22141
2020-07-20	23.90	24.25	23.51	24.09	33480
2020-07-21	24.53	24.81	24.16	24.56	19660
2020-07-22	24.36	24.69	24.27	24.54	19561
2020-07-23	24.49	24.73	24.33	24.47	32242
2020-07-24	24.49	24.49	24.02	24.11	24151
2020-07-27	24.13	24.78	23.71	24.21	45883
2020-07-28	24.17	24.70	23.84	24.67	28389
2020-07-29	24.57	25.32	24.57	25.18	36000
2020-07-30	24.77	25.45	24.61	25.37	33972
2020-07-31	25.27	25.70	24.75	25.13	35722
2020-08-03	24.94	25.49	24.94	25.49	39498
2020-08-04	25.25	25.85	25.25	25.75	22411
2020-08-05	25.97	26.42	25.67	26.42	26454
2020-08-06	26.93	28.37	26.83	27.83	53239
2020-08-07	27.53	28.50	27.37	28.50	40045
2020-08-10	28.61	29.61	28.50	29.34	54501
2020-08-11	29.72	30.62	29.15	29.55	56380
2020-08-12	30.03	30.03	28.57	29.94	30588
2020-08-13	29.93	30.49	29.10	30.32	43944
2020-08-14	30.03	30.46	29.85	30.33	33333
2020-08-17	30.01	31.28	30.01	31.21	27013
2020-08-18	31.11	31.29	28.98	29.59	47640
2020-08-19	29.70	30.45	29.41	29.93	32959
2020-08-20	29.39	29.77	29.02	29.05	22554
2020-08-21	28.73	29.05	28.46	28.84	75049
2020-08-24	29.04	29.27	28.64	29.27	26773
2020-08-25	29.61	29.97	28.87	29.09	26571
2020-08-26	28.95	29.07	28.47	28.64	42765
2020-08-27	28.71	28.79	28.23	28.42	28237
2020-08-28	28.60	28.90	28.09	28.90	34579
2020-08-31	28.51	29.14	28.23	28.39	57780
2020-09-01	28.22	29.41	28.19	29.39	30309
2020-09-02	29.38	29.79	29.21	29.44	52870
2020-09-03	28.72	28.94	27.67	27.70	33150
2020-09-04	28.18	29.12	26.84	27.30	37950
2020-09-08	26.98	27.57	26.40	27.03	32058
2020-09-09	27.27	27.47	26.96	27.03	20584
2020-09-10	27.20	27.39	26.69	26.82	19437
2020-09-11	26.71	27.46	26.71	26.97	23017
2020-09-14	27.26	27.45	27.04	27.35	21457
2020-09-15	27.49	27.83	26.91	26.98	16015
2020-09-16	27.61	28.07	27.20	27.20	22090
2020-09-17	27.03	27.21	26.77	26.85	7606
2020-09-18	27.09	27.56	26.31	26.87	69570
2020-09-21	26.29	26.74	25.12	25.59	50871
2020-09-22	25.77	26.20	25.13	26.18	18322
2020-09-23	25.99	26.98	25.37	25.53	51096
2020-09-24	25.22	26.05	25.21	25.63	31717
2020-09-25	25.60	26.42	25.60	26.05	31768
2020-09-28	26.67	27.77	26.67	27.39	33135
2020-09-29	27.38	27.55	26.87	27.27	15880
2020-09-30	27.53	28.07	27.03	27.52	95716
2020-10-01	28.05	28.33	27.57	28.20	38929
2020-10-02	27.66	28.82	27.66	27.77	29062
2020-10-05	27.91	29.68	27.77	29.10	25921
2020-10-06	29.13	29.98	29.05	29.28	25411
2020-10-07	29.25	29.85	28.60	29.43	28947
2020-10-08	27.75	29.51	26.94	29.33	21762
2020-10-09	29.61	29.61	28.84	29.25	8667
2020-10-12	29.00	29.56	28.73	29.47	29215
2020-10-13	28.95	29.93	28.95	29.55	39318
2020-10-14	29.50	29.55	28.33	28.33	16491
2020-10-15	27.91	28.54	27.34	27.81	23730
2020-10-16	27.52	28.90	27.52	28.44	22306
2020-10-19	28.80	28.95	28.17	28.61	13011
2020-10-20	28.57	28.85	28.35	28.68	11491
2020-10-21	27.93	28.69	27.93	28.29	20613
2020-10-22	28.47	28.90	28.13	28.48	18322
2020-10-23	28.75	29.27	28.75	29.03	12394
2020-10-26	28.82	28.82	27.84	28.45	18423
2020-10-27	28.44	28.75	27.41	27.59	18453
2020-10-28	27.63	27.73	25.99	26.00	31902
2020-10-29	25.91	26.46	25.43	26.38	22284
2020-10-30	26.25	26.35	25.02	25.19	37681
2020-11-02	25.38	26.63	25.38	26.63	13134
2020-11-03	27.07	27.51	26.37	27.12	28363
2020-11-04	26.86	27.75	25.07	27.29	20992
2020-11-05	27.33	28.40	26.71	27.97	24850
2020-11-06	28.33	28.58	26.70	26.70	20466
2020-11-09	28.12	30.00	27.90	28.17	48910
2020-11-10	28.67	28.67	27.47	27.75	37747
2020-11-11	27.66	27.66	26.43	26.78	37056
2020-11-12	26.83	27.33	26.49	26.94	16450
2020-11-13	26.95	27.51	26.83	26.97	15351
2020-11-16	27.75	27.75	26.81	27.18	49081
2020-11-17	26.99	27.79	26.09	26.79	37186
2020-11-18	27.00	27.00	26.52	26.83	32919
2020-11-19	26.83	27.00	26.70	26.96	44050
2020-11-20	26.87	27.17	26.75	27.17	36054
2020-11-23	27.30	27.33	27.11	27.27	34669
2020-11-24	27.43	28.73	27.23	28.64	109830
2020-11-25	28.35	28.66	27.86	28.29	48250
2020-11-27	28.15	28.21	28.11	28.17	10497
2020-11-30	28.19	28.19	26.81	27.05	23514
2020-12-01	27.31	27.62	26.88	27.17	36132
2020-12-02	26.95	27.15	26.84	26.91	15951
2020-12-03	26.87	28.41	26.87	28.37	80053
2020-12-04	28.37	32.17	28.37	32.12	179062
2020-12-07	32.01	32.01	31.01	31.33	57805
2020-12-08	31.33	31.99	30.54	31.79	109696
2020-12-09	31.93	32.33	31.47	31.80	61303
2020-12-10	31.83	33.29	30.91	32.59	73839
2020-12-11	31.69	32.33	30.91	31.46	20746
2020-12-14	31.81	32.37	31.40	32.02	48249
2020-12-15	32.44	33.27	32.21	33.20	40183
2020-12-16	33.33	33.65	32.73	33.35	77220
2020-12-17	33.27	34.15	32.93	34.02	56577
2020-12-18	33.58	34.55	33.01	33.14	96390
2020-12-21	32.41	32.90	31.29	32.47	57016
2020-12-22	32.41	33.68	32.41	33.33	32740
2020-12-23	33.68	33.70	33.33	33.43	35196
2020-12-24	33.43	34.04	33.33	33.34	7611
2020-12-28	34.09	34.41	33.33	33.73	24331
2020-12-29	33.61	33.85	33.17	33.40	58827
2020-12-30	33.59	33.84	33.33	33.74	26521
2020-12-31	33.55	34.25	33.33	34.07	50857
2021-01-04	34.11	34.14	32.66	32.91	45238
2021-01-05	32.96	33.82	32.96	33.45	67564
2021-01-06	33.79	35.21	33.79	34.98	75985
2021-01-07	34.98	36.73	34.33	35.05	139771
2021-01-08	35.19	35.96	33.01	33.48	27405
2021-01-11	32.97	33.29	32.47	32.97	31485
2021-01-12	32.93	34.91	32.85	34.71	96022
2021-01-13	34.83	35.17	33.87	33.91	39096
2021-01-14	34.04	34.25	33.18	33.67	50281
2021-01-15	32.87	33.63	32.67	33.48	62548
2021-01-19	33.95	34.49	33.78	33.91	23353
2021-01-20	33.93	34.57	33.45	33.60	13996
2021-01-21	33.79	33.96	33.05	33.59	10993
2021-01-22	32.99	33.51	32.68	33.51	30499
2021-01-25	33.24	33.24	32.04	32.26	41364
2021-01-26	32.63	33.19	32.13	32.25	43762
2021-01-27	31.59	31.59	30.19	30.69	55270
2021-01-28	31.15	31.21	27.47	30.30	67825
2021-01-29	30.30	30.49	29.75	30.17	57648
2021-02-01	30.33	30.94	29.89	30.52	24891
2021-02-02	31.08	32.30	30.51	31.84	28930
2021-02-03	31.92	32.23	31.39	32.13	55135
2021-02-04	32.57	32.94	32.38	32.67	13231
2021-02-05	33.18	34.02	32.61	32.61	18436
2021-02-08	33.27	33.53	32.26	32.90	76515
2021-02-09	33.00	33.00	31.36	31.67	73789
2021-02-10	31.73	32.15	30.14	31.30	45466
2021-02-11	31.35	32.74	30.73	31.84	55005
2021-02-12	31.50	31.88	31.35	31.73	17347
2021-02-16	31.95	32.65	31.57	31.80	40978
2021-02-17	31.61	31.76	30.93	31.18	23838
2021-02-18	30.57	31.33	29.99	30.38	30501
2021-02-19	30.45	32.61	30.11	30.61	44274
2021-02-22	30.48	32.35	30.33	32.10	46783
2021-02-23	31.83	32.83	31.64	32.33	44862
2021-02-24	32.56	33.81	32.56	33.43	68050
2021-02-25	33.49	34.09	32.67	33.02	47322
2021-02-26	32.75	33.52	32.29	32.36	55572
2021-03-01	33.33	33.86	32.59	33.55	27678
2021-03-02	33.33	33.34	32.37	32.53	20220
2021-03-03	33.43	33.43	32.20	32.20	24523
2021-03-04	32.24	32.96	30.63	30.73	26233
2021-03-05	31.11	31.75	30.00	31.42	33912
2021-03-08	31.48	31.51	30.33	30.79	42165
2021-03-09	31.28	31.91	31.07	31.77	28852
2021-03-10	31.77	32.53	31.35	31.63	74367
2021-03-11	31.75	35.05	31.75	34.99	49231
2021-03-12	34.96	36.56	33.71	36.50	52752
2021-03-15	36.33	36.33	35.47	35.68	27747
2021-03-16	35.78	36.07	35.19	35.50	40740
2021-03-17	35.33	35.99	35.33	35.99	30823
2021-03-18	35.67	35.77	35.00	35.20	66366
2021-03-19	35.25	36.26	33.93	36.25	142465
2021-03-22	35.99	35.99	34.43	35.53	61237
2021-03-23	35.53	36.72	33.49	33.49	63910
2021-03-24	33.80	34.65	32.22	32.31	52438
2021-03-25	31.91	34.01	30.81	33.83	77325
2021-03-26	34.60	35.88	34.13	35.88	44608
2021-03-29	36.00	36.25	34.65	35.25	46902
2021-03-30	35.39	35.75	34.80	34.89	31402
2021-03-31	35.45	35.45	33.65	34.22	61447
2021-04-01	34.03	35.32	33.65	34.85	48897
2021-04-05	35.54	36.42	35.02	36.00	38607
2021-04-06	36.00	36.05	35.08	35.39	23764
2021-04-07	35.11	35.68	34.09	34.59	32520
2021-04-08	35.51	35.51	34.39	35.05	22797
2021-04-09	34.77	35.69	34.63	35.47	22758
2021-04-12	35.58	35.60	34.26	34.28	44296
2021-04-13	35.11	35.11	34.02	34.66	24993
2021-04-14	35.17	35.35	34.51	34.90	20538
2021-04-15	34.97	34.97	33.81	34.28	60820
2021-04-16	34.43	34.69	33.55	34.17	30147
2021-04-19	34.17	34.17	33.16	33.42	23814
2021-04-20	33.24	33.42	32.05	32.45	19149
2021-04-21	32.45	33.43	32.45	33.16	20863
2021-04-22	33.41	34.71	33.41	34.11	57381
2021-04-23	34.31	36.96	34.31	36.01	62491
2021-04-26	36.16	37.15	35.12	35.49	46125
2021-04-27	36.48	36.48	35.49	36.19	33367
2021-04-28	36.20	36.86	36.15	36.67	32031
2021-04-29	36.74	37.03	35.73	35.82	21498
2021-04-30	35.67	36.86	34.69	34.70	49302
2021-05-03	34.88	35.58	34.70	35.08	44130
2021-05-04	34.58	37.80	34.58	35.11	39904
2021-05-05	35.11	35.55	33.59	34.12	28706
2021-05-06	34.42	35.34	34.30	35.21	37702
2021-05-07	35.54	35.78	34.26	35.76	20420
2021-05-10	35.69	35.91	33.77	33.77	32965
2021-05-11	33.16	34.23	32.68	33.53	41201
2021-05-12	33.52	34.80	32.10	32.19	39734
2021-05-13	31.96	33.89	31.96	33.34	43542
2021-05-14	33.55	34.76	33.55	34.64	30602
2021-05-17	34.64	35.37	33.53	35.37	37667
2021-05-18	34.64	35.49	34.41	34.47	30407
2021-05-19	33.99	34.91	33.50	34.80	38480
2021-05-20	34.87	35.72	34.77	35.52	41920
2021-05-21	36.05	36.58	35.75	36.14	61389
2021-05-24	36.27	36.44	35.56	36.29	79133
2021-05-25	36.28	36.36	34.81	34.88	30665
2021-05-26	35.06	36.14	35.06	35.47	18190
2021-05-27	35.87	35.93	35.36	35.67	27754
2021-05-28	35.86	35.86	35.03	35.40	42828
2021-06-01	36.10	36.89	35.25	36.68	126523
2021-06-02	36.97	36.97	36.25	36.70	38755
2021-06-03	36.50	37.44	36.40	37.11	38498
2021-06-04	37.35	38.01	37.23	37.76	31928
2021-06-07	37.91	38.10	37.32	37.62	33586
2021-06-08	37.59	37.75	36.89	37.18	23381
2021-06-09	37.19	37.19	36.50	36.56	31628
2021-06-10	37.43	37.43	36.50	36.57	28491
2021-06-11	36.73	37.21	36.50	36.63	42876
2021-06-14	36.30	36.89	36.30	36.75	52856
2021-06-15	36.68	36.87	36.40	36.60	18854
2021-06-16	36.40	37.02	36.40	36.58	19132
2021-06-17	36.64	36.64	35.42	35.72	30459
2021-06-18	34.92	35.05	33.94	34.09	52426
2021-06-21	34.13	34.94	33.79	34.03	32610
2021-06-22	33.96	33.97	33.26	33.65	22917
2021-06-23	33.71	34.65	33.71	34.21	30009
2021-06-24	34.45	35.07	34.16	34.98	28056
2021-06-25	35.12	35.61	34.71	34.77	82078
2021-06-28	34.84	35.07	34.05	34.22	18571
2021-06-29	34.42	34.94	34.15	34.34	17549
2021-06-30	34.48	35.72	33.69	34.53	54324
2021-07-01	34.82	35.54	34.71	35.35	35309
2021-07-02	35.36	35.36	34.63	34.71	11404
2021-07-06	34.48	34.48	33.29	33.96	17429
2021-07-07	33.61	33.95	33.19	33.53	20456
2021-07-08	32.79	33.34	31.98	32.68	27875
2021-07-09	33.02	33.62	32.87	33.49	19339
2021-07-12	33.16	33.86	32.96	33.51	30759
2021-07-13	33.44	33.75	33.01	33.43	23113
2021-07-14	33.58	33.58	32.48	32.78	16009
2021-07-15	32.51	32.52	31.63	31.88	17174
2021-07-16	32.32	32.84	31.57	31.99	27651
2021-07-19	31.37	32.17	29.32	31.80	33737
2021-07-20	32.00	34.17	31.86	33.05	54489
2021-07-21	33.54	34.46	33.34	33.57	13190
2021-07-22	33.27	33.38	32.17	32.30	21734
2021-07-23	32.59	32.59	31.68	32.45	6026
2021-07-26	32.42	32.47	31.98	32.22	19728
2021-07-27	31.80	32.85	31.76	32.70	19667
2021-07-28	32.87	34.00	32.63	33.35	18689
2021-07-29	33.39	33.99	33.09	33.20	19833
2021-07-30	33.17	33.79	32.69	32.91	26614
2021-08-02	33.00	33.73	31.52	31.65	24949
2021-08-03	31.94	32.54	31.05	31.53	59764
2021-08-04	31.12	32.05	30.43	31.31	67883
2021-08-05	31.31	33.24	31.31	32.50	30391
2021-08-06	32.85	33.19	30.98	32.65	19643
2021-08-09	32.92	33.47	32.69	33.07	8459
2021-08-10	33.19	33.49	32.97	33.07	21841
2021-08-11	33.14	33.69	32.74	33.68	11423
2021-08-12	33.69	34.15	33.36	33.86	25118
2021-08-13	34.04	34.15	33.21	33.75	8036
2021-08-16	33.31	34.01	32.13	32.59	37074
2021-08-17	32.18	33.21	32.04	32.49	26212
2021-08-18	32.63	32.96	32.07	32.10	16972
2021-08-19	31.74	33.29	31.74	32.48	34938
2021-08-20	32.26	33.11	31.26	31.56	63717
2021-08-23	31.98	33.44	31.98	33.20	21387
2021-08-24	33.45	34.82	33.41	34.48	31060
2021-08-25	34.52	34.52	33.18	33.44	22602
2021-08-26	33.31	33.58	32.68	32.92	17681
2021-08-27	32.86	34.92	32.86	34.52	26914
2021-08-30	34.58	34.83	34.22	34.39	25083
2021-08-31	34.21	34.70	34.01	34.56	26235
2021-09-01	34.60	34.87	34.47	34.78	26530
2021-09-02	34.90	35.44	34.70	35.44	25316
2021-09-03	35.53	35.82	35.06	35.48	17550
2021-09-07	35.43	35.70	35.09	35.41	55793
2021-09-08	35.44	35.44	33.05	33.08	27088
2021-09-09	33.17	33.72	32.08	32.08	34826
2021-09-10	32.29	32.69	31.73	31.75	18035
2021-09-13	31.94	32.31	31.39	31.99	23043
2021-09-14	32.32	32.45	31.28	31.37	33081
2021-09-15	31.52	31.52	30.81	31.04	25864
2021-09-16	31.09	31.18	30.78	30.96	18209
2021-09-17	30.81	31.34	30.30	31.33	78962
2021-09-20	30.42	30.70	29.70	30.17	28965
2021-09-21	30.38	30.61	29.90	30.01	12454
2021-09-22	30.36	30.72	29.82	30.05	27809
2021-09-23	30.13	30.36	29.54	30.04	61467
2021-09-24	29.83	30.64	29.83	30.10	55443
2021-09-27	30.07	33.16	30.07	32.92	50134
2021-09-28	32.72	32.84	30.01	31.84	40234
2021-09-29	32.12	32.83	31.69	31.90	17175
2021-09-30	32.16	32.16	31.23	31.28	135769
2021-10-01	31.32	33.13	31.11	32.32	35614
2021-10-04	32.33	32.48	31.37	31.99	19676
2021-10-05	32.13	33.48	31.06	32.43	22372
2021-10-06	32.44	32.91	31.18	32.20	26247
2021-10-07	33.03	33.90	32.85	33.31	21941
2021-10-08	33.01	33.97	32.20	32.55	14156
2021-10-11	32.55	33.00	31.85	32.63	12984
2021-10-12	32.38	32.67	32.08	32.65	14852
2021-10-13	33.13	33.13	32.40	32.50	9772
2021-10-14	33.00	33.14	32.52	32.71	13207
2021-10-15	33.31	33.31	32.13	32.13	24886
2021-10-18	31.91	32.84	31.90	32.83	17430
2021-10-19	33.45	33.45	32.65	33.04	11164
2021-10-20	33.04	33.87	33.00	33.70	16784
2021-10-21	33.88	34.04	33.50	34.04	12490
2021-10-22	33.88	33.88	33.20	33.58	16907
2021-10-25	33.55	35.15	33.55	35.14	23708
2021-10-26	35.08	35.58	34.61	35.10	18731
2021-10-27	34.79	35.15	34.50	34.71	15669
2021-10-28	34.76	35.56	34.53	35.21	11766
2021-10-29	34.97	35.23	34.51	35.15	21332
2021-11-01	35.58	36.30	35.09	36.07	34959
2021-11-02	36.00	36.30	35.01	36.07	16685
2021-11-03	36.07	37.01	35.68	36.89	25579
2021-11-04	37.00	41.95	35.21	41.34	58682
2021-11-05	41.50	43.00	40.95	42.97	94607
2021-11-08	43.00	44.00	43.00	43.65	21362
2021-11-09	43.72	44.70	43.30	43.93	29220
2021-11-10	43.83	44.00	42.29	42.53	20734
2021-11-11	42.64	43.00	42.36	42.36	13956
2021-11-12	42.43	43.02	41.78	41.96	21115
2021-11-15	41.96	41.96	40.28	40.73	20161
2021-11-16	40.93	41.03	40.18	40.76	16583
2021-11-17	40.61	41.67	39.81	40.63	15343
2021-11-18	40.51	41.48	39.71	40.43	35774
2021-11-19	39.91	41.08	39.66	39.82	20974
2021-11-22	40.10	40.59	39.50	39.81	68282
2021-11-23	39.25	40.13	39.12	40.01	31549
2021-11-24	40.21	40.55	39.99	40.04	14597
2021-11-26	38.64	39.70	37.16	38.24	25785
2021-11-29	39.10	40.50	37.84	39.43	48008
2021-11-30	38.98	40.06	37.80	39.45	94027
2021-12-01	40.41	43.23	39.08	40.26	68771
2021-12-02	35.60	41.50	35.60	41.30	19630
2021-12-03	41.30	41.72	39.38	40.27	12731
2021-12-06	40.62	41.24	38.89	40.68	17581
2021-12-07	41.75	41.92	40.15	40.30	29708
2021-12-08	40.34	40.90	38.48	38.98	32608
2021-12-09	38.88	40.10	38.48	38.92	18379
2021-12-10	39.05	39.83	37.53	37.81	32223
2021-12-13	37.41	37.69	36.08	36.15	27245
2021-12-14	36.14	36.53	35.00	35.13	41336
2021-12-15	35.35	38.21	34.80	37.43	45606
2021-12-16	37.86	38.61	35.36	36.41	39796
2021-12-17	36.44	37.70	35.22	35.82	63903
2021-12-20	34.99	35.67	32.86	33.89	53044
2021-12-21	34.29	34.97	34.01	34.27	29118
2021-12-22	34.20	35.59	33.80	35.36	20198
2021-12-23	35.28	35.91	35.21	35.67	14535
2021-12-27	35.90	36.47	35.41	36.40	17037
2021-12-28	36.24	36.78	35.48	35.91	20755
2021-12-29	35.95	36.05	35.13	35.76	14178
2021-12-30	36.00	36.02	35.06	35.27	14311
2021-12-31	35.49	37.79	35.49	36.49	128231
2022-01-03	37.00	41.97	36.98	41.51	87615
2022-01-04	41.95	42.80	41.00	42.21	33824
2022-01-05	41.25	42.74	40.93	41.37	44518
2022-01-06	41.70	43.37	41.14	42.59	45560
2022-01-07	42.75	42.75	41.14	41.31	47577
2022-01-10	40.77	41.50	39.30	39.73	64682
2022-01-11	39.36	39.36	38.40	39.02	15650
2022-01-12	39.00	39.87	39.00	39.06	42004
2022-01-13	39.28	40.00	39.03	39.32	20181
2022-01-14	38.91	39.38	38.57	39.37	31415
2022-01-18	38.80	39.08	37.71	38.07	48844
2022-01-19	38.10	38.46	36.79	36.92	23285
2022-01-20	36.89	37.69	35.66	35.66	20032
2022-01-21	35.13	36.35	35.00	35.79	40714
2022-01-24	35.16	37.64	35.16	37.43	57222
2022-01-25	36.91	37.39	35.62	36.51	43468
2022-01-26	37.04	37.58	35.88	36.22	31169
2022-01-27	36.43	39.11	35.00	35.18	53637
2022-01-28	35.24	35.80	34.00	35.77	98686
2022-01-31	35.37	36.37	33.86	35.85	32614
2022-02-01	36.53	37.58	35.99	37.46	43854
2022-02-02	37.55	37.63	36.74	37.05	41325
2022-02-03	36.47	36.56	35.37	35.53	27153
2022-02-04	35.32	35.58	34.55	35.33	31689
2022-02-07	35.08	36.09	34.77	35.02	24083
2022-02-08	35.26	36.03	34.84	35.88	15940
2022-02-09	35.70	36.11	35.65	35.87	15933
2022-02-10	35.51	36.30	34.95	35.18	25505
2022-02-11	34.98	35.64	34.38	35.05	31868
2022-02-14	35.15	35.50	34.30	34.98	24577
2022-02-15	35.56	36.87	35.25	36.75	19399
2022-02-16	36.16	37.20	35.90	36.64	15590
2022-02-17	36.44	36.44	35.26	35.39	17663
2022-02-18	35.15	35.39	34.55	34.93	19516
2022-02-22	35.07	35.31	34.01	34.16	19341
2022-02-23	34.42	34.96	33.03	33.03	20513
2022-02-24	32.33	34.46	32.17	34.46	17597
2022-02-25	34.36	35.34	34.14	34.88	14337
2022-02-28	34.99	35.72	34.73	34.82	25707
2022-03-01	34.61	34.61	32.61	33.19	22020
2022-03-02	34.04	35.89	34.04	35.47	35179
2022-03-03	35.46	35.71	34.95	35.09	17967
2022-03-04	34.53	35.24	33.82	34.66	17332
2022-03-07	34.81	35.58	33.85	33.85	22598
2022-03-08	33.83	35.24	33.83	34.39	33111
2022-03-09	35.18	35.86	34.54	35.02	48985
2022-03-10	32.50	33.92	32.00	32.08	42597
2022-03-11	32.53	32.53	30.18	30.18	74769
2022-03-14	30.33	31.00	28.92	29.45	60936
2022-03-15	29.45	31.00	29.45	30.18	35591
2022-03-16	30.77	32.20	30.18	31.36	40892
2022-03-17	31.03	31.86	30.71	31.59	23837
2022-03-18	31.29	31.95	30.98	31.11	76552
2022-03-21	31.53	31.65	30.51	30.66	18636
2022-03-22	30.38	31.39	29.78	29.98	48114
2022-03-23	30.03	30.18	29.10	29.17	28989
2022-03-24	29.21	29.50	28.55	29.50	41031
2022-03-25	29.52	30.13	29.35	30.09	30375
2022-03-28	29.98	30.31	29.07	29.66	38327
2022-03-29	30.07	30.77	30.07	30.49	30508
2022-03-30	30.47	31.03	30.47	30.64	43880
2022-03-31	30.52	30.71	29.56	29.84	52312
2022-04-01	30.11	30.52	29.61	29.77	24318
2022-04-04	29.99	30.26	29.00	29.22	21282
2022-04-05	29.02	29.45	28.30	28.38	24582
2022-04-06	28.24	28.35	26.83	27.45	30290
2022-04-07	27.49	27.69	26.81	27.38	37415
2022-04-08	27.44	28.03	26.81	27.54	40587
2022-04-11	27.25	27.98	26.97	27.35	23945
2022-04-12	27.47	28.32	26.88	26.95	17758
2022-04-13	27.20	27.82	27.20	27.70	17568
2022-04-14	27.81	27.96	27.34	27.40	19100
2022-04-18	27.30	27.40	26.34	26.58	28552
2022-04-19	26.65	27.47	26.65	27.30	14817
2022-04-20	27.70	28.00	27.41	27.48	18816
2022-04-21	27.61	27.61	26.75	27.02	18402
2022-04-22	26.77	26.79	26.29	26.31	25420
2022-04-25	26.11	26.29	25.17	26.19	48594
2022-04-26	26.15	26.56	24.59	24.69	46582
2022-04-27	24.81	24.88	24.28	24.49	45064
2022-04-28	24.85	24.86	23.15	24.70	102528
2022-04-29	24.42	25.20	24.20	24.34	38551
2022-05-02	24.22	25.01	23.57	24.10	50660
2022-05-03	24.24	24.51	23.72	24.38	33268
2022-05-04	24.60	25.11	24.24	24.99	34456
2022-05-05	25.45	26.69	24.95	26.07	77938
2022-05-06	25.81	25.93	24.43	24.62	43556
2022-05-09	24.11	24.49	22.71	22.95	132511
2022-05-10	23.15	24.08	21.98	23.12	38955
2022-05-11	23.00	23.25	22.49	22.49	25175
2022-05-12	22.32	23.85	22.06	23.37	48175
2022-05-13	23.76	24.07	23.45	23.76	43614
2022-05-16	23.49	23.51	23.05	23.28	13794
2022-05-17	23.91	24.21	23.02	23.29	48313
2022-05-18	23.12	23.56	22.80	23.05	34574
2022-05-19	23.06	24.15	22.77	23.40	42246
2022-05-20	23.74	23.74	22.36	22.61	35488
2022-05-23	22.70	22.70	21.92	21.95	65559
2022-05-24	21.90	22.15	21.14	22.12	85669
2022-05-25	22.12	22.80	22.01	22.59	30070
2022-05-26	22.09	22.97	22.09	22.68	24046
2022-05-27	22.88	24.06	22.88	24.01	50838
2022-05-31	24.08	24.67	23.64	24.54	49385
2022-06-01	24.84	24.84	23.53	23.84	24324
2022-06-02	23.99	25.23	23.99	24.74	34150
2022-06-03	24.51	24.82	24.07	24.27	24480
2022-06-06	24.38	24.94	24.38	24.66	15573
2022-06-07	24.60	25.16	24.37	24.50	30502
2022-06-08	24.55	24.85	24.25	24.55	33134
2022-06-09	24.50	24.52	23.28	23.45	18389
2022-06-10	22.92	23.18	22.29	23.15	60380
2022-06-13	22.45	23.55	22.45	23.22	79323
2022-06-14	23.30	23.61	23.01	23.50	69769
2022-06-15	23.74	24.06	22.86	23.61	34362
2022-06-16	23.05	23.05	22.26	22.44	44754
2022-06-17	22.55	23.23	22.27	22.70	54786
2022-06-21	22.95	23.49	22.95	23.11	32145
2022-06-22	22.71	23.98	22.50	22.78	38013
2022-06-23	22.70	23.18	22.53	22.98	24422
2022-06-24	23.01	24.05	22.99	23.09	105321
2022-06-27	23.27	23.72	23.10	23.66	27328
2022-06-28	23.98	24.46	22.94	23.03	23570
2022-06-29	23.01	23.30	22.57	22.76	30346
2022-06-30	22.50	22.88	22.38	22.84	27435
2022-07-01	22.82	23.71	22.82	23.53	37827
2022-07-05	23.15	23.67	22.50	23.67	29814
2022-07-06	23.95	23.97	23.23	23.56	20348
2022-07-07	23.80	24.23	23.42	24.23	27017
2022-07-08	24.02	24.82	23.91	24.61	41739
2022-07-11	24.61	24.61	24.15	24.29	26286
2022-07-12	24.11	24.38	24.00	24.00	20202
2022-07-13	23.85	24.07	23.38	23.75	18079
2022-07-14	23.46	24.33	23.21	24.23	20507
2022-07-15	24.61	24.99	24.10	24.30	34406
2022-07-18	24.51	24.53	23.38	23.53	24526
2022-07-19	23.78	24.25	23.78	24.18	44520
2022-07-20	24.01	25.22	24.01	25.18	58775
2022-07-21	25.00	25.88	25.00	25.88	29496
2022-07-22	25.98	25.98	25.25	25.62	21485
2022-07-25	25.64	25.82	24.79	25.06	14486
2022-07-26	25.06	25.26	24.41	24.77	26921
2022-07-27	25.11	25.98	24.94	25.88	21855
2022-07-28	25.85	26.16	25.45	26.01	17094
2022-07-29	26.05	27.13	25.81	26.94	59372
2022-08-01	26.86	27.92	26.62	27.77	28260
2022-08-02	27.65	28.18	27.60	27.86	20709
2022-08-03	28.18	28.67	27.92	28.41	46432
2022-08-04	29.75	36.76	29.75	32.50	46986
2022-08-05	32.51	32.96	31.94	32.96	37185
2022-08-08	32.96	34.71	32.96	33.37	46504
2022-08-09	33.52	33.52	32.85	33.21	24255
2022-08-10	33.49	34.09	32.89	33.94	28546
2022-08-11	33.96	34.74	33.61	34.74	33916
2022-08-12	34.67	35.34	34.23	35.34	20120
2022-08-15	35.17	35.87	33.49	35.86	71636
2022-08-16	35.47	36.90	35.14	36.83	45366
2022-08-17	36.25	36.82	35.93	36.21	25961
2022-08-18	36.09	37.56	36.09	37.34	44214
2022-08-19	36.93	36.93	35.91	36.52	43768
2022-08-22	36.16	36.58	35.34	35.58	52140
2022-08-23	35.64	36.21	35.28	35.82	18165
2022-08-24	35.64	36.47	35.36	36.05	23218
2022-08-25	36.09	36.24	35.58	36.00	18847
2022-08-26	35.74	36.10	33.95	34.02	29371
2022-08-29	33.90	35.08	33.51	34.75	24910
2022-08-30	34.56	35.90	34.56	35.44	32885
2022-08-31	35.79	35.79	34.85	35.02	34709
2022-09-01	34.56	34.92	32.67	32.97	49027
2022-09-02	32.54	33.47	32.03	32.55	21350
2022-09-06	32.43	33.43	31.58	32.01	34778
2022-09-07	32.13	32.41	31.43	32.05	39633
2022-09-08	31.84	32.38	30.94	31.62	23281
2022-09-09	32.17	32.22	31.67	31.83	23795
2022-09-12	31.32	31.88	31.20	31.44	15528
2022-09-13	30.71	31.22	29.61	29.81	28539
2022-09-14	29.94	29.94	28.97	29.46	22701
2022-09-15	29.08	30.20	28.57	28.85	25171
2022-09-16	28.57	29.98	27.44	28.60	156204
2022-09-19	28.08	29.02	28.08	29.02	26378
2022-09-20	28.82	28.82	28.13	28.38	25469
2022-09-21	28.99	29.22	28.08	28.34	27430
2022-09-22	28.10	28.43	27.22	27.66	32130
2022-09-23	27.26	29.37	26.60	29.08	68905
2022-09-26	29.08	29.51	28.98	29.27	21145
2022-09-27	29.39	30.00	29.08	29.16	22228
2022-09-28	29.48	30.78	29.42	30.35	39041
2022-09-29	29.89	30.00	28.62	28.82	53006
2022-09-30	28.77	29.80	28.46	28.62	39189
2022-10-03	28.88	30.02	28.88	29.72	26828
2022-10-04	29.81	31.05	29.18	30.96	78331
2022-10-05	30.36	30.40	29.29	29.41	32397
2022-10-06	29.01	29.11	28.27	28.51	31394
2022-10-07	28.49	28.49	26.56	26.90	38319
2022-10-10	26.91	26.91	25.96	26.44	55486
2022-10-11	26.41	26.44	25.37	25.91	40412
2022-10-12	26.04	26.12	25.41	25.66	16345
2022-10-13	25.14	26.75	25.14	26.75	28366
2022-10-14	27.16	27.16	26.10	26.28	19068
2022-10-17	26.69	27.61	26.69	27.52	20366
2022-10-18	27.92	28.76	27.69	28.71	42638
2022-10-19	28.71	29.40	28.48	29.24	41652
2022-10-20	29.07	30.18	27.25	29.79	72891
2022-10-21	29.97	31.49	29.02	31.46	46355
2022-10-24	31.41	31.41	30.34	30.50	54321
2022-10-25	30.57	31.73	30.00	31.20	68488
2022-10-26	30.80	32.64	30.59	32.20	44923
2022-10-27	32.33	33.50	30.46	31.88	116713
2022-10-28	32.04	33.76	31.79	33.51	33962
2022-10-31	33.50	34.18	32.69	33.82	50341
2022-11-01	33.97	34.09	32.89	33.26	23961
2022-11-02	33.47	34.18	32.32	32.62	56258
2022-11-03	32.60	33.58	31.16	32.48	71702
2022-11-04	33.06	33.46	30.97	31.66	45457
2022-11-07	31.83	32.73	31.14	32.67	53804
2022-11-08	32.64	33.00	31.72	32.39	50430
2022-11-09	32.13	32.76	31.80	32.33	29905
2022-11-10	33.82	35.16	33.82	35.04	75540
2022-11-11	35.39	37.17	34.65	36.72	198667
2022-11-14	36.75	37.75	35.72	35.90	116997
2022-11-15	36.31	36.49	34.76	36.24	75810
2022-11-16	36.10	36.26	35.29	35.72	93180
2022-11-17	35.48	36.10	35.05	35.44	37251
2022-11-18	35.60	36.25	34.75	35.29	82063
2022-11-21	35.27	36.42	35.27	35.84	36229
2022-11-22	36.15	36.21	35.41	36.14	34007
2022-11-23	36.28	36.28	35.71	36.13	27774
2022-11-25	36.22	36.82	36.03	36.49	17137
2022-11-28	36.37	36.37	34.59	34.70	35547
2022-11-29	34.63	34.96	33.61	34.05	25853
2022-11-30	34.29	35.78	33.64	35.44	292435
2022-12-01	35.79	37.21	35.18	36.86	50949
2022-12-02	36.13	37.03	35.89	36.61	29835
2022-12-05	36.63	37.31	36.23	36.30	40116
2022-12-06	36.41	36.97	35.42	35.63	63942
2022-12-07	35.55	36.22	35.55	35.90	25885
2022-12-08	36.19	36.48	35.60	35.95	35274
2022-12-09	35.97	36.09	34.39	34.40	43342
2022-12-12	34.41	36.05	34.41	35.76	54387
2022-12-13	37.18	37.26	36.00	36.97	176687
2022-12-14	36.90	38.06	36.90	37.75	95950
2022-12-15	37.47	37.47	34.21	34.38	66018
2022-12-16	33.75	34.52	33.08	33.98	165278
2022-12-19	33.90	33.90	32.85	33.16	37773
2022-12-20	32.95	33.80	32.80	33.14	67156
2022-12-21	33.35	33.82	33.11	33.24	68360
2022-12-22	32.81	32.81	31.45	32.54	60340
2022-12-23	32.51	33.63	31.99	33.26	72343
2022-12-27	33.36	34.75	32.69	34.60	60875
2022-12-28	34.61	35.39	33.56	33.56	36969
2022-12-29	33.88	35.02	33.72	34.93	64862
2022-12-30	34.63	35.41	34.25	34.81	35999
2023-01-03	35.01	35.41	34.51	34.94	62197
2023-01-04	35.53	36.21	34.84	36.12	37442
2023-01-05	35.73	36.23	35.37	36.22	44990
2023-01-06	36.67	38.14	36.44	37.97	46608
2023-01-09	38.03	38.38	37.06	37.12	48610
2023-01-10	37.21	38.74	37.07	38.69	61106
2023-01-11	38.80	39.80	38.08	39.68	71161
2023-01-12	39.83	39.93	39.20	39.75	62629
2023-01-13	39.25	40.44	39.05	40.20	29798
2023-01-17	40.08	40.50	39.58	39.65	47482
2023-01-18	39.92	39.96	39.16	39.35	34778
2023-01-19	39.04	39.42	38.13	39.26	27444
2023-01-20	39.59	39.73	38.74	39.08	42185
2023-01-23	39.08	40.09	38.86	40.09	39531
2023-01-24	39.78	40.41	39.42	39.49	28201
2023-01-25	38.78	39.12	38.07	39.05	28567
2023-01-26	39.38	39.40	38.43	38.63	21094
2023-01-27	38.54	39.55	38.54	39.08	11441
2023-01-30	38.87	39.25	38.39	38.39	33173
2023-01-31	38.56	40.68	38.56	40.64	51629
2023-02-01	40.83	40.95	39.70	40.25	172539
2023-02-02	40.25	42.47	39.74	42.37	156566
2023-02-03	41.92	42.36	41.18	41.33	89104
2023-02-06	41.24	41.27	38.41	40.30	94826
2023-02-07	40.34	41.70	39.76	41.55	65648
2023-02-08	40.67	41.94	40.67	41.78	33808
2023-02-09	42.15	42.47	40.52	40.53	33038
2023-02-10	40.45	40.85	40.15	40.50	62351
2023-02-13	40.50	41.65	39.85	40.91	58570
2023-02-14	40.69	41.00	39.93	40.36	55807
2023-02-15	40.21	40.65	39.53	40.00	241687
2023-02-16	39.45	41.93	39.45	41.04	101276
2023-02-17	41.24	42.86	41.05	42.36	68725
2023-02-21	42.13	42.13	39.65	40.39	56680
2023-02-22	40.51	41.13	40.15	40.76	46416
2023-02-23	41.07	42.13	40.81	41.45	35999
2023-02-24	40.62	41.12	40.01	41.00	47682
2023-02-27	41.26	41.83	41.18	41.71	49049
2023-02-28	41.56	44.12	41.56	43.16	78123
2023-03-01	43.22	43.65	42.91	43.21	49922
2023-03-02	42.98	43.99	42.87	43.92	50411
2023-03-03	44.10	44.88	43.81	44.88	79176
2023-03-06	44.03	44.19	40.44	42.40	120532
2023-03-07	42.55	43.47	41.27	43.16	50174
2023-03-08	43.09	44.03	40.51	41.11	92317
2023-03-09	42.03	42.03	39.34	39.36	81482
2023-03-10	39.39	40.34	38.66	39.01	68301
2023-03-13	38.09	38.99	36.73	37.13	164489
2023-03-14	38.32	39.25	37.62	38.87	57477
2023-03-15	37.56	37.61	36.39	36.74	74563
2023-03-16	36.35	37.69	35.34	37.58	125040
2023-03-17	37.15	37.15	36.13	36.57	82135
2023-03-20	36.73	38.36	36.58	37.62	62847
2023-03-21	38.53	39.16	38.26	38.50	34628
2023-03-22	36.67	38.50	36.28	37.22	28271
2023-03-23	37.42	37.82	36.42	36.78	51274
2023-03-24	36.14	37.36	36.10	37.28	36171
2023-03-27	37.99	38.03	37.34	37.48	34964
2023-03-28	37.35	37.84	37.00	37.32	129507
2023-03-29	37.69	38.06	36.88	37.44	45030
2023-03-30	37.92	38.35	37.66	37.89	24223
2023-03-31	38.30	38.92	38.18	38.65	118755
2023-04-03	38.84	38.84	37.60	38.46	69205
2023-04-04	38.61	38.75	36.21	36.30	41320
2023-04-05	36.08	36.91	34.68	34.77	63939
2023-04-06	34.89	35.38	34.53	34.73	33826
2023-04-10	34.51	35.98	34.42	35.85	40160
2023-04-11	36.03	36.44	35.56	35.75	27718
2023-04-12	36.81	37.93	36.77	36.85	34552
2023-04-13	36.97	36.97	36.10	36.49	74867
2023-04-14	36.59	37.06	36.38	36.62	44013
2023-04-17	36.66	36.85	36.50	36.67	26407
2023-04-18	36.67	37.20	36.52	36.85	50761
2023-04-19	36.72	36.91	35.39	36.05	35239
2023-04-20	35.55	36.25	35.55	35.90	19497
2023-04-21	35.89	36.10	35.22	35.70	54752
2023-04-24	35.55	36.20	35.40	35.60	37340
2023-04-25	35.14	35.48	34.23	34.23	26080
2023-04-26	33.92	34.48	33.69	33.78	28013
2023-04-27	34.07	34.70	33.70	34.14	40041
2023-04-28	33.89	34.80	33.82	34.42	35219
2023-05-01	34.39	35.62	34.39	35.41	36077
2023-05-02	35.06	35.82	34.53	35.17	107036
2023-05-03	35.50	37.16	35.50	35.84	57315
2023-05-04	37.49	37.49	34.21	34.64	41033
2023-05-05	35.26	35.53	34.66	34.80	29200
2023-05-08	34.73	34.91	34.19	34.80	35879
2023-05-09	34.81	35.40	34.22	35.26	28807
2023-05-10	35.62	35.62	34.22	34.65	36227
2023-05-11	34.31	34.31	33.69	33.94	35036
2023-05-12	34.19	34.51	33.97	34.23	22304
2023-05-15	34.28	34.84	33.99	34.47	19934
2023-05-16	34.23	34.75	33.91	34.32	47975
2023-05-17	34.06	35.30	34.06	34.97	47793
2023-05-18	35.11	35.68	34.42	35.66	122110
2023-05-19	36.24	36.24	35.30	35.80	40047
2023-05-22	35.82	36.10	35.61	35.95	35142
2023-05-23	35.99	36.52	35.64	36.44	43172
2023-05-24	36.40	36.40	35.50	35.72	32481
2023-05-25	35.65	36.27	35.31	35.85	35417
2023-05-26	35.74	36.46	35.72	36.42	20743
2023-05-30	36.58	36.77	36.21	36.37	26254
2023-05-31	36.19	36.19	33.77	33.93	53688
2023-06-01	34.14	34.30	33.36	33.93	67228
2023-06-02	34.18	35.81	34.18	35.30	158549
2023-06-05	35.04	35.93	35.00	35.33	59885
2023-06-06	35.46	37.24	35.01	36.91	58492
2023-06-07	37.31	38.80	37.31	38.58	68039
2023-06-08	38.65	38.94	37.50	37.67	40106
2023-06-09	38.28	38.34	37.45	37.74	22779
2023-06-12	37.83	39.06	37.83	38.72	47453
2023-06-13	39.11	39.83	38.99	39.06	42570
2023-06-14	39.28	39.54	37.96	38.41	53476
2023-06-15	38.38	39.19	38.38	38.76	51698
2023-06-16	39.13	39.22	38.07	38.11	83084
2023-06-20	38.15	39.06	38.03	38.97	43767
2023-06-21	38.60	39.36	38.51	39.22	27103
2023-06-22	38.89	39.04	38.65	39.03	28715
2023-06-23	38.25	38.99	37.56	38.94	208975
2023-06-26	38.94	39.72	38.44	38.58	36769
2023-06-27	38.75	39.33	38.42	39.02	29108
2023-06-28	39.05	39.38	38.65	39.38	34514
2023-06-29	39.54	40.43	39.39	39.98	31397
2023-06-30	40.34	40.59	39.86	39.94	81694
2023-07-03	39.95	40.30	39.49	39.83	17991
2023-07-05	39.43	39.43	38.03	38.18	35155
2023-07-06	37.88	37.88	36.50	37.24	41099
2023-07-07	37.18	38.53	37.18	37.97	56628
2023-07-10	37.85	38.74	36.72	36.81	93241
2023-07-11	36.74	37.65	36.50	37.56	55931
2023-07-12	38.26	39.16	38.11	38.91	63589
2023-07-13	38.74	39.35	38.41	38.62	41515
2023-07-14	38.44	38.61	37.46	37.61	45018
2023-07-17	37.85	38.65	37.54	38.50	42184
2023-07-18	38.49	39.20	37.83	38.83	82970
2023-07-19	38.83	39.72	38.53	39.54	35814
2023-07-20	39.53	39.89	39.10	39.74	32074
2023-07-21	40.12	40.18	38.83	39.07	45801
2023-07-24	39.05	39.38	38.60	39.17	27919
2023-07-25	38.93	39.57	38.86	39.10	40727
2023-07-26	39.00	39.59	38.55	38.71	29518
2023-07-27	38.73	38.88	38.38	38.61	114128
2023-07-28	38.89	39.31	38.57	38.73	37380
2023-07-31	38.72	39.05	38.72	38.90	70648
2023-08-01	38.83	39.15	38.56	39.00	114709
2023-08-02	38.83	39.54	38.74	39.53	248137
2023-08-03	37.17	37.17	32.57	32.97	241915
2023-08-04	32.97	33.92	31.61	31.80	124948
2023-08-07	31.81	33.86	31.81	33.84	99824
2023-08-08	33.27	33.27	32.00	32.33	59061
2023-08-09	32.33	33.04	31.90	32.95	63828
2023-08-10	33.07	33.32	32.24	32.27	158674
2023-08-11	32.30	32.36	31.85	32.25	68932
2023-08-14	32.10	32.88	31.85	32.37	57349
2023-08-15	32.32	32.70	32.26	32.60	76638
2023-08-16	32.52	33.22	32.52	32.72	65376
2023-08-17	32.72	33.46	32.52	33.01	66831
2023-08-18	32.64	33.65	32.60	33.41	123846
2023-08-21	33.39	34.07	32.58	33.39	113904
2023-08-22	33.41	34.17	33.41	34.08	168105
2023-08-23	32.77	34.46	32.77	33.75	44189
2023-08-24	33.51	34.04	32.68	32.77	86519
2023-08-25	32.76	33.24	32.23	33.14	59043
2023-08-28	33.41	34.19	32.52	33.47	67046
2023-08-29	33.35	34.38	32.62	33.93	39569
2023-08-30	33.75	34.39	33.05	34.13	43462
2023-08-31	34.11	34.42	33.80	34.03	43583
2023-09-01	34.17	36.22	34.17	35.83	70075
2023-09-05	35.69	35.90	33.71	34.03	57264
2023-09-06	34.02	35.08	33.21	33.82	36838
2023-09-07	33.74	34.35	32.73	32.93	36563
2023-09-08	32.80	33.23	31.93	32.36	26127
2023-09-11	31.65	31.65	31.65	31.65	9203
2023-09-12	31.50	32.24	31.25	31.61	33312
2023-09-13	31.57	31.95	30.96	31.08	29529
2023-09-14	31.40	32.51	31.31	32.47	44130
2023-09-15	32.40	32.87	31.14	31.44	182080
2023-09-18	31.59	32.33	31.14	31.61	25581
2023-09-19	31.53	32.00	31.18	31.25	28898
2023-09-20	32.19	32.19	30.69	30.69	25633
2023-09-21	30.04	30.77	30.04	30.46	28523
2023-09-22	30.38	30.74	30.38	30.50	25620
2023-09-25	30.49	31.08	30.42	30.72	22235
2023-09-26	30.01	31.20	30.01	30.29	29171
2023-09-27	30.73	31.21	30.68	31.04	23049
2023-09-28	30.96	31.46	30.79	31.27	21573
2023-09-29	31.39	32.50	30.55	30.92	44405
2023-10-02	31.51	31.51	30.43	30.54	30388
2023-10-03	30.28	30.28	29.59	29.88	33812
2023-10-04	29.78	30.02	29.16	29.86	21963
2023-10-05	29.92	29.99	29.39	29.57	31498
2023-10-06	29.81	30.27	29.65	30.26	19300
2023-10-09	30.17	30.46	29.93	30.11	21335
2023-10-10	30.32	30.99	30.22	30.44	33310
2023-10-11	30.72	30.72	30.22	30.27	24890
2023-10-12	30.44	30.73	29.36	29.72	24561
2023-10-13	29.83	30.00	28.34	28.59	58034
2023-10-16	29.04	29.35	28.26	29.22	52248
2023-10-17	29.50	30.52	28.84	29.87	38098
2023-10-18	29.46	30.04	28.78	28.85	33349
2023-10-19	28.88	29.61	28.45	28.59	37887
2023-10-20	28.56	28.56	28.09	28.25	34182
2023-10-23	28.07	28.20	27.23	27.33	31815
2023-10-24	27.85	27.96	27.44	27.89	26631
2023-10-25	27.51	27.70	27.00	27.45	41304
2023-10-26	27.65	27.87	27.22	27.53	51960
2023-10-27	27.46	27.78	27.25	27.62	41263
2023-10-30	27.77	27.87	27.36	27.65	33759
2023-10-31	27.95	27.96	27.57	27.60	31213
2023-11-01	27.26	28.81	27.26	28.37	50446
2023-11-02	28.11	28.11	25.43	25.49	97973
2023-11-03	26.29	26.51	25.31	26.19	81879
2023-11-06	26.33	26.55	25.90	26.17	63418
2023-11-07	26.28	26.67	26.17	26.40	48122
2023-11-08	26.54	26.69	25.91	25.99	43697
2023-11-09	26.08	26.40	25.47	25.74	114230
2023-11-10	26.13	26.13	25.58	25.90	45439
2023-11-13	25.80	26.21	25.52	25.97	43934
2023-11-14	26.96	27.79	26.81	27.60	58565
2023-11-15	27.70	27.84	26.98	26.98	59226
2023-11-16	27.22	27.22	25.98	26.12	70287
2023-11-17	26.50	26.66	25.91	26.49	67303
2023-11-20	26.49	26.75	26.28	26.53	61557
2023-11-21	25.98	26.64	25.88	26.20	146710
2023-11-22	26.60	26.60	26.25	26.36	60648
2023-11-24	26.44	26.95	26.23	26.82	13306
2023-11-27	26.78	26.78	26.10	26.10	33638
2023-11-28	26.18	26.30	25.12	25.19	48356
2023-11-29	25.57	26.15	25.57	26.02	58205
2023-11-30	26.08	26.33	25.77	26.08	41631
2023-12-01	26.01	27.01	26.01	26.95	47744
2023-12-04	26.97	27.58	26.97	27.58	37376
2023-12-05	27.60	28.30	27.13	28.21	97518
2023-12-06	28.31	28.49	27.86	28.20	76222
2023-12-07	28.21	28.52	27.48	27.62	31718
2023-12-08	27.72	28.19	27.14	27.92	31716
2023-12-11	27.89	27.95	27.16	27.36	54225
2023-12-12	27.52	27.64	27.00	27.61	47269
2023-12-13	27.77	29.06	27.09	29.00	85500
2023-12-14	29.48	31.26	29.48	31.09	113757
2023-12-15	31.33	32.13	31.01	31.21	209351
2023-12-18	31.36	31.36	29.95	30.06	61478
2023-12-19	30.50	30.92	30.04	30.42	79788
2023-12-20	30.54	31.42	30.34	30.39	48211
2023-12-21	30.56	31.03	30.20	30.48	55524
2023-12-22	30.81	31.30	30.40	30.72	33718
2023-12-26	30.54	31.23	30.54	31.03	36241
2023-12-27	31.19	31.19	30.78	30.97	20738
2023-12-28	30.75	31.12	30.60	30.80	44072
2023-12-29	30.90	30.90	30.21	30.21	32878
2024-01-02	30.03	30.16	29.38	29.55	47521
2024-01-03	29.43	29.43	28.48	28.54	31506
2024-01-04	28.62	29.51	28.23	28.43	37156
2024-01-05	28.42	28.83	28.07	28.17	37230
2024-01-08	28.32	29.25	28.15	28.60	24498
2024-01-09	28.11	28.43	27.95	28.22	22130
2024-01-10	28.11	28.41	27.90	28.35	36041
2024-01-11	28.38	28.46	27.94	28.11	26326
2024-01-12	28.71	29.57	28.34	28.39	32962
2024-01-16	28.26	28.28	27.56	28.12	42053
2024-01-17	27.76	28.07	27.57	28.00	27582
2024-01-18	28.20	28.37	27.65	27.80	33807
2024-01-19	28.04	28.04	27.33	27.92	27467
2024-01-22	28.18	28.69	27.94	28.24	58898
2024-01-23	28.71	29.00	27.90	28.20	23930
2024-01-24	28.47	28.47	27.51	27.54	29198
2024-01-25	27.99	28.97	27.77	28.96	77204
2024-01-26	29.19	29.41	28.68	28.68	47626
2024-01-29	28.84	29.50	28.16	29.47	23757
2024-01-30	29.17	29.25	28.85	28.94	20141
2024-01-31	29.12	29.25	27.86	27.86	29668
2024-02-01	28.90	29.37	28.09	29.00	45921
2024-02-02	28.60	28.98	27.96	28.64	18679
2024-02-05	28.16	28.22	27.51	27.65	25741
2024-02-06	27.58	28.24	27.48	28.23	27561
2024-02-07	28.23	28.51	27.93	28.01	127633
2024-02-08	27.99	28.55	27.76	28.25	120332
2024-02-09	28.54	28.91	28.30	28.60	38004
2024-02-12	28.59	29.60	28.58	29.22	68319
2024-02-13	28.03	28.25	26.96	27.01	45327
2024-02-14	27.57	29.85	27.03	27.88	39650
2024-02-15	28.04	29.42	27.89	29.42	72641
2024-02-16	29.27	29.58	28.26	28.38	71670
2024-02-20	28.19	29.24	27.79	29.07	40948
2024-02-21	28.87	28.87	28.22	28.34	31500
2024-02-22	28.28	28.55	27.81	28.05	31571
2024-02-23	27.91	28.90	27.53	28.26	41497
2024-02-26	27.89	28.47	27.58	28.42	49507
2024-02-27	28.85	29.39	28.50	28.75	44626
2024-02-28	28.29	28.70	27.79	27.86	29803
2024-02-29	28.50	28.50	27.93	28.42	47927
2024-03-01	28.37	29.12	27.90	29.07	59250
2024-03-04	29.07	30.32	29.03	30.01	90734
2024-03-05	30.00	30.50	29.78	30.00	248172
2024-03-06	35.00	36.18	33.30	36.18	337302
2024-03-07	35.60	35.60	32.73	33.55	104396
2024-03-08	34.15	34.71	32.94	33.10	108911
2024-03-11	33.04	33.23	32.01	32.86	78679
2024-03-12	32.72	33.06	32.12	32.62	61551
2024-03-13	32.38	33.22	31.97	32.31	64606
2024-03-14	32.08	32.28	31.38	31.87	45126
2024-03-15	31.54	33.00	31.54	32.93	90572
2024-03-18	32.97	32.97	31.98	32.15	62142
2024-03-19	31.97	32.85	31.82	32.48	47113
2024-03-20	32.25	33.79	32.10	33.60	38989
2024-03-21	33.65	33.88	33.28	33.55	61739
2024-03-22	33.46	34.02	32.84	33.42	51216
2024-03-25	33.69	33.89	33.21	33.72	103748
2024-03-26	33.93	34.41	33.93	33.95	73916
2024-03-27	34.21	35.92	34.00	35.79	78879
2024-03-28	35.94	36.33	35.00	35.68	113011
2024-04-01	35.85	35.85	33.82	34.43	101575
2024-04-02	33.90	34.20	33.51	33.61	36077
2024-04-03	33.44	34.23	33.22	33.43	47990
2024-04-04	33.89	34.18	32.73	33.12	54086
2024-04-05	32.81	33.19	32.57	32.79	40818
2024-04-08	32.90	33.09	32.47	32.81	48922
2024-04-09	32.90	32.96	32.44	32.57	35169
2024-04-10	31.93	32.20	31.25	31.71	62225
2024-04-11	31.86	32.26	31.32	32.13	58390
2024-04-12	31.89	32.36	31.19	31.62	41727
2024-04-15	31.93	31.93	30.88	31.09	42047
2024-04-16	30.35	30.99	30.07	30.87	65436
2024-04-17	31.18	31.26	29.00	29.20	80781
2024-04-18	29.30	29.92	28.96	29.10	64300
2024-04-19	28.95	29.68	28.95	29.63	53253
2024-04-22	29.72	29.97	29.25	29.79	53016
2024-04-23	29.92	30.52	29.50	29.93	49234
2024-04-24	29.81	30.39	29.68	30.08	45189
2024-04-25	29.64	29.85	29.30	29.34	40943
2024-04-26	29.35	30.27	29.25	29.96	44402
2024-04-29	30.02	30.47	29.96	30.04	33762
2024-04-30	29.70	29.94	29.35	29.39	53992
2024-05-01	29.43	30.16	29.19	29.42	52689
2024-05-02	29.67	30.00	29.29	29.92	42329
2024-05-03	30.53	30.53	29.67	30.22	74933
2024-05-06	30.49	30.86	30.20	30.66	63890
2024-05-07	30.71	31.58	30.02	31.39	73556
2024-05-08	30.94	31.50	30.63	31.20	56116
2024-05-09	31.41	32.00	29.03	30.10	193800
2024-05-10	30.44	30.94	29.53	29.60	84156
2024-05-13	29.76	29.76	28.35	28.48	126888
2024-05-14	29.00	29.31	28.31	28.70	93581
2024-05-15	28.97	29.27	28.59	29.27	68218
2024-05-16	29.23	29.37	28.56	28.71	63725
2024-05-17	28.51	28.90	28.46	28.81	52936
2024-05-20	28.99	29.54	28.89	29.20	81012
2024-05-21	29.00	29.24	28.76	29.13	87346
2024-05-22	28.94	28.94	28.12	28.23	178368
2024-05-23	28.20	28.20	26.51	26.69	130696
2024-05-24	26.92	26.92	26.19	26.70	94054
2024-05-28	27.04	27.18	26.18	26.75	194648
2024-05-29	26.26	26.54	25.80	26.03	117432
2024-05-30	26.33	26.77	25.92	26.77	171530
2024-05-31	27.01	27.32	26.04	27.10	215807
2024-06-03	27.28	27.28	25.74	26.12	107775
2024-06-04	25.83	25.98	25.16	25.90	148280
2024-06-05	26.00	26.65	25.74	26.61	114318
2024-06-06	26.42	26.70	25.41	25.49	114337
2024-06-07	25.15	26.11	25.15	26.01	75155
2024-06-10	25.64	26.09	25.54	26.02	66590
2024-06-11	25.85	26.21	25.69	26.15	60554
2024-06-12	27.00	27.32	26.12	26.19	106178
2024-06-13	26.11	26.21	25.38	25.66	144087
2024-06-14	25.22	25.83	24.18	24.30	121701
2024-06-17	24.35	24.91	24.15	24.84	120027
2024-06-18	25.04	26.01	24.98	25.76	89046
2024-06-20	25.56	25.71	25.45	25.57	66645
2024-06-21	25.67	25.72	25.35	25.48	131184
2024-06-24	25.38	25.81	25.18	25.25	47140
2024-06-25	24.99	25.17	24.67	25.04	93053
2024-06-26	24.75	25.30	24.70	25.03	69501
2024-06-27	25.02	25.18	24.54	25.06	76597
2024-06-28	25.35	25.44	24.96	25.27	790027
2024-07-01	25.40	25.71	24.11	24.39	90294
2024-07-02	24.36	24.75	23.99	24.71	68659
2024-07-03	24.91	25.09	24.67	24.67	46196
2024-07-05	24.41	24.41	23.90	24.23	98225
2024-07-08	24.47	24.51	24.00	24.12	58656
2024-07-09	23.97	24.19	23.61	24.06	89525
2024-07-10	24.25	24.72	24.02	24.70	99459
2024-07-11	25.56	26.44	25.05	26.33	99944
2024-07-12	26.85	27.18	26.38	26.79	86894
2024-07-15	27.06	27.50	26.59	27.21	73238
2024-07-16	27.67	29.41	27.55	29.39	150371
2024-07-17	28.99	29.06	27.55	28.36	159549
2024-07-18	28.27	28.62	27.49	27.69	52216
2024-07-19	27.80	27.93	27.11	27.39	47558
2024-07-22	27.58	29.29	26.88	27.87	94988
2024-07-23	27.68	28.75	27.50	28.44	80843
2024-07-24	28.27	28.43	27.27	27.27	58758
2024-07-25	27.50	28.37	27.41	27.95	80724
2024-07-26	28.58	28.97	28.40	28.82	78085
2024-07-29	28.97	29.00	28.10	28.24	44103
2024-07-30	28.58	28.69	28.00	28.52	54963
2024-07-31	28.77	29.82	28.25	28.94	69894
2024-08-01	29.04	29.05	26.96	27.46	94984
2024-08-02	26.14	26.24	25.62	25.76	59507
2024-08-05	24.25	24.85	23.85	24.30	64974
2024-08-06	24.25	24.78	24.06	24.44	60056
2024-08-07	24.87	25.18	23.78	23.86	279774
2024-08-08	20.02	21.80	19.03	20.46	378735
2024-08-09	20.16	21.15	20.15	20.60	211580
2024-08-12	20.66	21.05	20.42	20.98	203017
2024-08-13	21.11	21.12	20.56	21.00	158545
2024-08-14	20.92	21.14	20.44	20.80	157272
2024-08-15	21.53	21.53	20.93	21.20	165115
2024-08-16	21.16	21.52	20.89	20.91	119128
2024-08-19	20.81	21.07	20.79	21.01	57444
2024-08-20	20.92	20.95	20.27	20.65	109750
2024-08-21	20.90	21.17	20.67	21.02	111952
2024-08-22	20.88	20.98	20.60	20.66	84794
2024-08-23	20.83	21.68	20.72	20.89	234286
2024-08-26	21.22	21.79	21.06	21.32	109604
2024-08-27	21.01	21.27	20.88	20.94	124589
2024-08-28	20.77	20.89	20.51	20.75	65043
2024-08-29	20.90	21.39	20.64	21.02	51368
2024-08-30	21.13	21.49	20.83	21.24	68793
2024-09-03	21.09	21.10	20.35	20.67	245145
2024-09-04	20.63	20.96	20.58	20.75	137426
2024-09-05	20.82	20.82	20.00	20.51	193874
2024-09-06	20.47	20.66	19.24	19.24	73727
2024-09-09	19.40	19.51	18.73	18.82	101771
2024-09-10	18.80	18.94	18.17	18.92	78363
2024-09-11	18.86	18.89	18.44	18.86	85264
2024-09-12	18.95	19.24	18.77	19.21	122222
2024-09-13	19.57	20.48	19.49	20.44	107662
2024-09-16	20.53	20.77	20.13	20.43	115155
2024-09-17	20.75	21.43	20.64	20.92	235203
2024-09-18	20.89	21.49	20.45	20.51	175270
2024-09-19	21.00	21.13	20.48	20.65	234598
2024-09-20	20.52	21.10	20.23	20.26	228340
2024-09-23	20.34	20.48	19.96	19.99	84417
2024-09-24	20.09	20.14	19.36	19.40	111405
2024-09-25	19.42	19.42	18.86	18.92	135873
2024-09-26	19.18	19.45	19.03	19.13	125256
2024-09-27	19.43	19.84	19.21	19.30	98712
2024-09-30	19.04	19.24	18.76	18.99	90125
2024-10-01	18.93	18.95	18.04	18.06	153409
2024-10-02	18.03	18.46	17.87	18.23	172553
2024-10-03	18.10	18.75	17.36	17.42	106655
2024-10-04	17.80	18.10	17.70	17.91	89435
2024-10-07	17.85	18.09	17.61	18.09	95918
2024-10-08	18.08	18.08	17.56	17.64	92663
2024-10-09	17.66	18.20	17.66	18.11	70329
2024-10-10	17.85	18.44	17.70	18.42	89984
2024-10-11	18.40	19.00	18.40	18.95	69925
2024-10-14	18.93	18.97	18.28	18.40	74562
2024-10-15	18.37	19.02	18.28	18.71	156133
2024-10-16	18.85	19.24	18.70	19.09	96449
2024-10-17	19.11	19.21	18.79	19.14	57347
2024-10-18	19.19	19.24	18.91	18.94	131894
2024-10-21	18.99	19.19	18.17	18.18	105516
2024-10-22	18.02	18.17	17.29	17.33	143812
2024-10-23	17.23	17.24	16.91	16.99	141885
2024-10-24	17.16	17.43	17.01	17.32	231118
2024-10-25	17.69	18.04	17.32	17.91	174152
2024-10-28	18.17	18.26	17.96	18.07	228066
2024-10-29	17.96	18.05	17.37	17.58	152464
2024-10-30	17.49	17.90	17.48	17.56	116329
2024-10-31	17.59	17.74	17.16	17.29	84763
2024-11-01	17.41	17.83	17.41	17.72	218724
2024-11-04	17.67	18.46	17.67	18.21	181345
2024-11-05	18.17	18.86	17.98	18.78	207771
2024-11-06	19.73	20.60	19.72	20.48	256958
2024-11-07	21.87	22.08	20.30	21.82	347009
2024-11-08	21.80	22.69	21.24	22.65	209529
2024-11-11	23.02	23.93	22.92	23.39	124579
2024-11-12	23.24	23.68	23.01	23.28	179970
2024-11-13	23.60	24.65	23.42	24.50	323957
2024-11-14	24.66	24.82	23.87	24.48	189823
2024-11-15	24.66	24.96	24.07	24.24	208666
2024-11-18	24.29	24.57	23.95	24.34	142687
2024-11-19	24.17	24.97	23.90	24.91	123415
2024-11-20	24.95	25.06	23.91	24.87	224864
2024-11-21	24.98	25.19	24.56	24.62	87090
2024-11-22	24.62	25.01	24.35	24.57	87723
2024-11-25	25.00	25.63	24.70	25.29	394400
2024-11-26	25.18	26.05	24.51	25.34	274744
2024-11-27	25.52	26.50	25.32	25.65	190419
2024-11-29	25.81	26.11	25.37	25.97	71241
2024-12-02	26.20	26.54	25.51	26.43	150184
2024-12-03	26.49	27.01	25.85	26.84	177412
2024-12-04	26.84	27.00	25.87	26.40	176651
2024-12-05	26.19	26.69	25.85	26.14	117303
2024-12-06	26.29	26.65	25.85	26.30	70902
2024-12-09	26.20	27.60	26.20	27.55	189243
2024-12-10	27.41	27.76	26.79	27.35	165566
2024-12-11	27.77	27.77	26.89	26.93	104030
2024-12-12	26.83	26.83	25.60	25.69	136492
2024-12-13	25.63	26.37	25.55	25.82	73016
2024-12-16	25.65	26.05	25.29	25.84	68319
2024-12-17	25.59	25.73	24.63	24.87	81808
2024-12-18	25.19	25.34	23.53	23.75	96846
2024-12-19	23.88	24.07	23.36	23.62	89323
2024-12-20	23.25	24.01	23.04	23.48	189503
2024-12-23	23.50	23.83	23.40	23.61	58932
2024-12-24	23.57	24.09	23.29	24.02	25596
2024-12-26	23.96	24.70	23.70	24.55	122114
2024-12-27	24.55	24.71	23.79	24.03	66050
2024-12-30	23.30	24.24	23.30	24.01	141277
2024-12-31	23.81	24.72	23.81	24.28	73392
2025-01-02	24.34	24.65	23.98	24.49	96479
2025-01-03	24.75	25.74	24.39	25.61	149456
2025-01-06	25.75	26.42	25.30	25.33	115354
2025-01-07	25.37	25.82	24.82	25.41	116591
2025-01-08	25.04	25.63	24.69	25.48	103116
2025-01-10	25.00	25.04	23.19	23.33	173593
2025-01-13	23.30	24.06	23.30	24.00	96456
2025-01-14	24.20	24.65	23.70	24.36	55044
2025-01-15	25.18	25.18	24.45	24.94	65257
2025-01-16	24.98	25.78	24.78	25.60	92329
2025-01-17	25.86	25.99	25.42	25.80	168681
2025-01-21	25.91	26.89	25.91	26.63	169670
2025-01-22	26.45	26.59	25.74	25.88	73922
2025-01-23	26.18	26.63	25.65	26.54	68347
2025-01-24	26.26	26.74	26.21	26.62	70746
2025-01-27	26.26	26.36	25.46	25.62	102092
2025-01-28	25.49	25.97	24.89	25.21	74874
2025-01-29	25.13	25.57	25.08	25.51	48381
2025-01-30	25.69	26.05	25.29	25.64	55599
2025-01-31	25.64	25.88	25.11	25.21	64817
2025-02-03	24.53	24.96	24.30	24.42	70725
2025-02-04	24.18	24.78	24.05	24.64	87583
2025-02-05	24.69	24.89	24.47	24.69	49249
2025-02-06	24.73	24.94	24.39	24.66	54285
2025-02-07	24.61	24.61	24.14	24.21	53336
2025-02-10	24.34	24.69	24.11	24.58	53924
2025-02-11	25.61	26.82	25.20	26.75	131734
2025-02-12	26.39	26.39	25.76	25.94	72235
2025-02-13	26.09	26.82	25.97	26.69	69034
2025-02-14	26.91	27.48	26.44	26.55	97658
2025-02-18	26.55	27.07	26.50	27.05	56005
2025-02-19	26.75	26.92	26.54	26.77	49692
2025-02-20	26.68	26.97	26.34	26.87	64412
2025-02-21	27.23	27.23	26.33	26.59	144795
2025-02-24	26.54	26.76	25.85	25.86	121949
2025-02-25	25.90	26.28	25.53	25.68	72919
2025-02-26	25.55	26.07	25.43	25.50	42166
2025-02-27	25.84	26.32	24.97	24.98	41561
2025-02-28	24.95	25.24	24.51	24.88	70173
2025-03-03	24.83	24.95	23.62	23.85	78359
2025-03-04	23.49	23.64	22.84	23.22	76820
2025-03-05	23.21	23.86	23.06	23.74	85300
2025-03-06	26.08	26.85	25.00	25.31	152093
2025-03-07	25.09	25.09	23.26	23.36	101643
2025-03-10	23.07	23.42	22.28	22.48	100865
2025-03-11	22.74	23.61	22.55	23.55	94507
2025-03-12	23.55	23.63	23.08	23.25	70413
2025-03-13	23.21	23.21	22.40	22.82	73769
2025-03-14	23.23	23.95	23.23	23.65	76177
2025-03-17	23.52	23.86	23.48	23.61	56385
2025-03-18	23.30	23.72	23.02	23.66	71788
2025-03-19	23.77	24.41	23.54	24.26	92332
2025-03-20	23.90	24.14	23.74	23.87	51212
2025-03-21	23.53	23.82	23.25	23.81	90416
2025-03-24	23.92	24.21	23.58	24.12	59236
2025-03-25	24.30	24.30	23.64	23.75	43197
2025-03-26	23.68	23.86	23.14	23.36	49420
2025-03-27	23.43	23.52	23.07	23.27	32729
2025-03-28	23.18	23.18	22.41	22.49	59819
2025-03-31	22.01	22.40	21.84	21.98	60926
2025-04-01	21.75	22.40	21.63	22.00	84119
2025-04-02	21.44	22.26	21.44	22.08	78830
2025-04-03	21.09	21.86	20.18	20.43	91400
2025-04-04	19.85	20.94	19.25	20.36	133544
2025-04-07	19.43	20.83	19.29	20.45	132492
2025-04-08	21.13	21.13	19.56	19.89	138232
2025-04-09	19.77	22.08	19.62	21.65	194131
2025-04-10	20.99	21.63	20.02	21.56	204700
2025-04-11	21.10	21.60	20.00	20.90	111581
2025-04-14	21.23	21.70	20.74	21.19	81877
2025-04-15	21.07	21.75	20.94	21.03	53944
2025-04-16	20.80	21.40	20.69	21.15	81184
2025-04-17	21.05	21.62	20.80	21.02	74733
2025-04-21	20.71	20.87	20.10	20.32	69911
2025-04-22	20.65	21.17	20.50	20.90	61157
2025-04-23	21.51	21.70	20.97	21.11	70908
2025-04-24	21.17	21.67	21.15	21.61	51433
2025-04-25	21.32	21.74	21.26	21.67	46136
2025-04-28	21.62	21.91	21.00	21.37	53836
2025-04-29	21.29	21.68	21.02	21.62	59450
2025-04-30	21.32	21.57	21.00	21.35	74465
2025-05-01	21.42	21.88	21.07	21.63	49942
2025-05-02	21.93	22.55	21.93	22.43	61178
2025-05-05	21.98	22.08	21.67	21.74	64466
2025-05-06	21.95	22.15	21.52	21.85	95886
2025-05-07	22.11	22.33	21.74	22.12	111437
2025-05-08	23.24	27.04	23.24	26.86	195755
2025-05-09	27.05	29.82	27.00	28.76	244344
2025-05-12	29.75	30.26	29.25	29.85	142058
2025-05-13	30.41	31.71	30.24	31.35	158396
2025-05-14	31.09	32.12	30.74	31.53	116234
2025-05-15	31.40	32.83	31.24	32.77	205001
2025-05-16	32.57	32.95	31.38	32.20	176095
2025-05-19	31.75	32.30	31.50	31.87	100875
2025-05-20	31.69	32.54	31.51	31.84	124020
2025-05-21	31.51	31.87	30.74	30.92	119248
2025-05-22	30.75	31.30	30.23	30.44	127544
2025-05-23	29.97	30.67	29.57	29.88	109429
2025-05-27	30.24	31.06	29.90	31.03	96817
2025-05-28	31.12	31.35	30.21	31.29	148022
2025-05-29	31.38	31.61	30.83	31.39	91037
2025-05-30	31.24	31.48	30.40	30.40	87485
2025-06-02	30.59	31.20	30.00	30.34	102488
2025-06-03	30.34	31.81	30.07	31.57	114910
2025-06-04	31.57	32.06	31.32	31.74	77366
2025-06-05	31.72	32.02	31.14	31.47	106173
2025-06-06	32.05	32.51	31.76	31.90	69350
2025-06-09	32.16	33.64	32.16	33.36	174522
2025-06-10	33.55	34.11	33.07	34.03	128696
2025-06-11	34.30	35.13	34.11	34.75	164766
2025-06-12	34.49	34.57	33.80	34.28	140267
2025-06-13	34.14	34.21	33.02	33.83	130413
2025-06-16	34.00	35.18	33.97	34.94	146243
2025-06-17	34.48	34.69	33.93	34.26	141198
2025-06-18	33.99	35.05	33.15	34.36	131220
2025-06-20	34.65	34.86	33.14	33.72	148272
2025-06-23	33.69	34.79	33.33	34.61	97284
2025-06-24	34.82	36.08	34.82	35.88	131521
2025-06-25	35.83	35.84	34.98	35.01	91115
2025-06-26	35.20	36.52	35.20	36.10	134534
2025-06-27	36.15	36.63	35.62	35.92	172791
2025-06-30	36.27	36.81	35.36	36.31	152865
2025-07-01	36.22	37.46	35.80	36.71	135360
2025-07-02	36.68	38.18	36.53	38.07	128574
2025-07-03	38.32	38.99	38.23	38.76	71680
2025-07-07	38.50	39.13	37.58	37.89	133411
2025-07-08	37.98	38.51	37.60	37.78	155878
2025-07-09	37.97	39.30	37.37	39.20	194505
2025-07-10	39.86	40.00	38.80	39.03	252225
2025-07-11	38.63	39.02	38.23	38.59	112256
2025-07-14	38.59	39.80	38.27	39.11	230371
2025-07-15	39.00	40.29	38.98	39.30	295924
2025-07-16	39.45	40.10	38.56	39.47	266915
2025-07-17	39.40	39.71	39.01	39.50	162102
2025-07-18	39.82	40.39	39.15	39.82	161271
2025-07-21	40.00	40.35	38.36	38.57	190269
2025-07-22	38.57	39.42	38.30	39.14	139796
2025-07-23	39.52	40.22	39.26	40.16	160023
2025-07-24	40.21	40.35	39.28	39.28	84538
2025-07-25	39.30	39.93	38.80	39.74	79432
2025-07-28	39.89	40.05	38.99	39.91	84970
2025-07-29	40.22	40.31	39.59	39.96	108137
2025-07-30	39.94	40.71	39.29	39.60	171786
2025-07-31	39.55	40.64	39.14	40.31	140793
2025-08-01	39.36	39.67	36.85	38.02	248286
2025-08-04	38.27	40.26	38.23	39.67	158106
2025-08-05	40.05	40.35	39.02	39.79	139978
2025-08-06	39.50	40.21	38.24	40.11	178045
2025-08-07	46.86	48.22	39.37	42.29	553622
2025-08-08	42.57	43.77	41.50	42.00	259541
2025-08-11	42.00	44.29	40.49	43.12	337954
2025-08-12	43.19	46.23	43.19	46.23	233962
2025-08-13	46.56	46.93	45.00	46.17	232475
2025-08-14	45.17	45.84	43.84	44.00	179778
2025-08-15	44.23	44.59	42.91	43.52	204895
2025-08-18	43.74	44.61	43.71	44.57	109318
2025-08-19	44.52	44.92	43.83	44.13	136494
2025-08-20	44.13	44.22	42.94	43.14	86255
2025-08-21	42.94	44.16	42.38	44.14	109723
2025-08-22	44.33	47.36	44.33	46.86	332920
2025-08-25	46.66	46.98	46.28	46.59	145169
2025-08-26	46.71	47.58	46.34	46.73	293453
2025-08-27	46.51	47.42	46.38	47.26	175971
2025-08-28	47.68	48.18	46.69	47.33	143677
2025-08-29	47.40	47.60	45.02	45.38	133983
2025-09-02	44.34	45.41	43.50	45.21	133420
2025-09-03	45.17	45.73	44.42	44.67	178325
2025-09-04	45.06	46.08	44.71	46.03	96876
2025-09-05	46.51	47.02	44.98	45.54	132475
2025-09-08	46.00	46.59	45.55	45.76	115980
2025-09-09	45.89	45.89	43.82	44.37	130055
2025-09-10	44.77	45.82	44.45	45.66	134277
2025-09-11	45.89	46.65	45.24	46.47	140770
2025-09-12	46.40	46.71	45.75	45.97	119230
2025-09-15	46.43	47.22	45.61	46.65	267437
2025-09-16	46.87	46.87	45.11	45.24	97183
2025-09-17	45.59	47.07	45.14	45.86	204501
2025-09-18	46.26	47.87	46.17	47.81	136077
2025-09-19	47.86	48.09	46.28	46.59	366122
2025-09-22	46.74	47.14	45.39	46.91	112081
2025-09-23	47.18	47.71	45.42	45.62	177814
2025-09-24	45.62	45.67	44.10	44.47	188756
2025-09-25	43.98	44.69	43.34	43.64	162249
2025-09-26	43.78	44.32	43.15	43.80	112407
2025-09-29	44.53	45.21	43.27	43.29	102501
2025-09-30	43.28	44.82	43.28	44.75	205460
2025-10-01	44.38	45.69	44.19	45.49	147211
2025-10-02	45.50	45.87	43.77	43.93	107663
2025-10-03	44.39	44.84	43.52	43.73	76593
2025-10-06	44.23	44.59	43.00	43.14	107499
2025-10-07	43.47	43.65	41.75	42.07	111143
2025-10-08	42.56	44.58	42.42	44.52	256377
2025-10-09	44.91	48.56	44.89	47.87	409656
2025-10-10	47.86	49.00	45.88	45.91	510057
2025-10-13	46.50	48.32	46.31	48.25	196858
2025-10-14	47.29	52.00	46.55	51.77	391750
2025-10-15	53.10	53.55	51.82	53.21	366409
2025-10-16	53.22	53.62	49.55	49.63	303702
2025-10-17	48.63	49.48	47.79	49.25	249821
2025-10-20	49.47	51.30	49.44	51.05	150182
2025-10-21	51.54	52.29	50.69	51.74	123754
2025-10-22	51.73	51.80	50.30	51.00	174324
2025-10-23	51.02	55.95	51.02	55.80	388929
2025-10-24	56.98	57.00	54.79	54.91	217416
2025-10-27	55.29	56.99	54.08	54.21	166426
2025-10-28	54.33	55.77	53.67	54.32	151926
2025-10-29	54.78	58.13	54.36	56.69	341664
2025-10-30	55.80	57.82	54.53	55.00	227828
2025-10-31	55.66	56.50	54.15	54.68	199793
2025-11-03	54.84	56.23	53.51	56.15	204546
2025-11-04	54.55	55.32	52.65	53.68	199267
2025-11-05	53.75	55.54	53.08	53.51	309559
2025-11-06	51.35	51.35	44.30	50.52	578460
2025-11-07	50.51	52.83	49.64	52.26	255102
2025-11-10	53.59	54.24	52.32	52.60	185157
2025-11-11	52.33	53.11	51.30	52.39	174081
2025-11-12	52.57	55.01	52.36	53.17	210250
2025-11-13	52.92	53.22	50.21	50.99	126292
2025-11-14	49.61	53.04	49.59	53.00	199273
2025-11-17	52.47	53.80	50.46	50.64	176257
2025-11-18	49.86	51.53	49.20	50.30	136839
2025-11-19	50.38	52.15	50.33	50.45	134585
2025-11-20	51.91	53.00	48.12	48.39	175533
2025-11-21	48.38	51.48	48.38	51.06	151628
2025-11-24	51.21	52.66	50.59	51.76	367704
2025-11-25	51.96	54.09	50.89	53.32	149522
2025-11-26	53.44	54.92	53.40	54.14	144522
2025-11-28	53.95	54.13	53.23	53.86	66653
2025-12-01	52.85	53.63	51.90	53.13	105869
2025-12-02	53.73	55.47	52.18	54.18	201350
2025-12-03	53.98	54.42	52.24	53.78	223679
2025-12-04	53.49	55.36	53.29	54.83	148807
2025-12-05	54.18	55.20	53.50	54.51	105097
2025-12-08	55.35	56.34	54.09	54.65	166813
2025-12-09	54.58	56.90	54.00	55.74	151333
2025-12-10	55.68	57.64	54.76	56.86	211733
2025-12-11	57.06	57.72	55.40	56.83	138048
2025-12-12	57.05	57.30	55.00	55.40	136118
2025-12-15	56.42	57.67	55.00	55.03	250970
2025-12-16	54.77	55.30	53.12	54.64	287432
2025-12-17	55.17	56.39	51.00	51.41	220122
2025-12-18	52.58	55.05	52.50	54.69	242444
2025-12-19	54.52	55.76	54.52	55.07	317391
2025-12-22	55.59	56.17	54.55	55.43	87227
2025-12-23	55.00	56.77	55.00	55.73	108110
2025-12-24	55.91	56.49	54.91	56.42	74681
2025-12-26	56.04	56.60	55.36	55.56	104463
2025-12-29	55.50	56.10	53.50	55.45	156827
2025-12-30	55.23	55.46	53.82	53.94	93121
2025-12-31	54.02	54.38	53.27	53.75	75082
2026-01-02	54.30	55.58	54.03	55.58	88671
2026-01-05	56.00	59.55	56.00	58.33	161469
2026-01-06	58.01	58.72	53.59	57.58	190188
2026-01-07	57.60	58.57	55.53	57.00	109226
2026-01-08	56.91	57.61	55.91	56.10	111618
2026-01-09	56.64	59.09	55.89	59.07	164826
2026-01-12	58.75	61.80	58.75	60.90	225506
2026-01-13	61.30	62.70	60.70	61.27	115235
2026-01-14	61.00	61.98	59.78	61.49	181171
2026-01-15	61.59	62.48	60.71	61.81	110326
2026-01-16	61.97	62.88	61.19	61.23	137529
2026-01-20	59.76	61.80	59.01	61.17	99981
2026-01-21	62.00	63.56	61.16	62.86	127679
2026-01-22	63.73	65.41	63.48	63.75	142591
2026-01-23	63.47	64.40	61.65	63.02	159505
2026-01-26	62.92	63.56	61.85	63.39	120559
2026-01-27	63.61	63.69	59.55	60.83	160286
2026-01-28	60.83	61.47	59.48	59.89	145732
2026-01-29	60.53	62.48	59.45	61.21	127757
2026-01-30	60.01	62.11	59.61	61.01	150011
2026-02-02	60.64	63.86	60.64	63.24	151536
2026-02-03	63.41	65.10	62.40	64.01	146355
2026-02-04	64.90	65.62	60.05	61.69	131033
2026-02-05	60.58	63.26	59.65	62.11	260917
2026-02-06	63.77	66.43	63.27	65.74	252786
2026-02-09	66.44	70.00	65.61	68.87	300626
2026-02-10	68.89	69.25	65.49	66.42	154799
2026-02-11	67.99	69.94	65.37	65.63	194495
2026-02-12	66.23	67.91	63.89	65.47	170189
2026-02-13	65.39	67.17	64.67	66.66	86639
2026-02-17	66.65	68.00	65.42	65.98	112732
2026-02-18	66.89	68.99	66.35	67.09	151589

Explore More About ALNT

Coins representing dividend payouts and trends

ALNT Dividend History

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

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

ALNT Stock Split History

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

Graph showing historical stock prices and market trends

ALNT Historical Prices

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

Web Analytics