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

CASH Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

86.00

(November 25, 2024)

52-Week High

86.00

(November 25, 2024)

All-Time High

76.45

(September 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-21	3.28	3.28	3.06	3.08	2133792
1993-09-22	3.11	3.22	3.11	3.14	1621719
1993-09-23	3.22	3.22	3.11	3.22	223636
1993-09-24	3.22	3.28	3.17	3.22	244786
1993-09-27	3.22	3.28	3.17	3.25	134991
1993-09-28	3.17	3.33	3.17	3.33	330732
1993-09-29	3.17	3.39	3.17	3.33	154341
1993-09-30	3.33	3.50	3.33	3.50	146241
1993-10-01	3.39	3.67	3.39	3.56	94041
1993-10-04	3.67	3.67	3.50	3.50	50395
1993-10-05	3.67	3.67	3.44	3.44	149391
1993-10-06	3.61	3.61	3.44	3.61	52195
1993-10-07	3.61	3.61	3.33	3.33	43195
1993-10-08	3.50	3.50	3.33	3.39	14850
1993-10-11	3.33	3.39	3.33	3.39	53995
1993-10-12	3.39	3.44	3.33	3.44	61195
1993-10-13	3.44	3.44	3.33	3.44	43645
1993-10-14	3.44	3.50	3.33	3.39	160641
1993-10-15	3.44	3.50	3.39	3.44	51295
1993-10-18	3.56	3.56	3.56	3.56	23850
1993-10-19	3.56	3.56	3.56	3.56	450
1993-10-20	3.56	3.56	3.44	3.56	58945
1993-10-21	3.56	3.56	3.44	3.44	19350
1993-10-22	3.44	3.56	3.44	3.56	113841
1993-10-25	3.50	3.50	3.39	3.44	19350
1993-10-26	3.50	3.61	3.50	3.53	129591
1993-10-27	3.61	3.61	3.44	3.61	26100
1993-10-28	3.61	3.61	3.56	3.56	29250
1993-10-29	3.61	3.61	3.61	3.61	3150
1993-11-01	3.44	3.61	3.44	3.47	11250
1993-11-02	3.61	3.61	3.50	3.61	9000
1993-11-03	3.50	3.61	3.50	3.61	8550
1993-11-04	3.61	3.61	3.50	3.50	27900
1993-11-05	3.44	3.56	3.44	3.56	12600
1993-11-08	3.56	3.56	3.56	3.56	9000
1993-11-09	3.61	3.61	3.50	3.50	66595
1993-11-12	3.44	3.44	3.44	3.44	4500
1993-11-15	3.61	3.67	3.44	3.56	74245
1993-11-16	3.67	3.72	3.56	3.72	54445
1993-11-17	3.78	3.78	3.78	3.78	900
1993-11-19	3.56	3.78	3.56	3.78	10800
1993-11-22	3.67	3.67	3.64	3.64	4950
1993-11-23	3.56	3.61	3.56	3.61	10350
1993-11-24	3.56	3.56	3.56	3.56	1800
1993-11-29	3.50	3.50	3.50	3.50	450
1993-11-30	3.50	3.61	3.50	3.61	2700
1993-12-01	3.56	3.61	3.53	3.61	6300
1993-12-02	3.53	3.53	3.53	3.53	11250
1993-12-03	3.50	3.50	3.50	3.50	450
1993-12-06	3.50	3.50	3.44	3.44	27000
1993-12-07	3.44	3.44	3.44	3.44	6750
1993-12-08	3.50	3.50	3.50	3.50	2700
1993-12-09	3.50	3.50	3.50	3.50	2700
1993-12-10	3.33	3.39	3.33	3.33	13500
1993-12-13	3.42	3.42	3.33	3.33	1800
1993-12-14	3.33	3.44	3.28	3.28	22950
1993-12-15	3.39	3.39	3.39	3.39	900
1993-12-16	3.33	3.39	3.22	3.22	17100
1993-12-20	3.22	3.33	3.22	3.33	27900
1993-12-21	3.22	3.39	3.22	3.39	900
1993-12-23	3.22	3.22	3.22	3.22	6300
1993-12-27	3.39	3.39	3.39	3.39	450
1993-12-28	3.22	3.28	3.22	3.28	24750
1993-12-29	3.17	3.22	3.17	3.22	6300
1993-12-30	3.17	3.17	3.17	3.17	2700
1993-12-31	3.33	3.33	3.28	3.28	7200
1994-01-03	3.39	3.44	3.39	3.44	22500
1994-01-04	3.33	3.33	3.33	3.33	30145
1994-01-05	3.50	3.50	3.42	3.42	23400
1994-01-06	3.33	3.42	3.33	3.33	25200
1994-01-07	3.36	3.36	3.36	3.36	2250
1994-01-11	3.33	3.33	3.33	3.33	1800
1994-01-14	3.33	3.50	3.33	3.50	3150
1994-01-17	3.33	3.33	3.33	3.33	1350
1994-01-20	3.50	3.50	3.33	3.33	5850
1994-01-24	3.50	3.50	3.50	3.50	5400
1994-01-25	3.33	3.39	3.33	3.39	3150
1994-01-26	3.36	3.42	3.33	3.39	348732
1994-01-27	3.33	3.44	3.33	3.36	28350
1994-01-28	3.44	3.44	3.44	3.44	9900
1994-01-31	3.33	3.42	3.33	3.42	7650
1994-02-02	3.44	3.44	3.33	3.39	36445
1994-02-03	3.39	3.39	3.33	3.36	553473
1994-02-04	3.33	3.39	3.33	3.39	23850
1994-02-07	3.33	3.36	3.33	3.33	28800
1994-02-08	3.28	3.28	3.28	3.28	18000
1994-02-09	3.33	3.39	3.33	3.39	26550
1994-02-11	3.25	3.39	3.25	3.28	650214
1994-02-14	3.28	3.39	3.28	3.28	30595
1994-02-15	3.22	3.22	3.22	3.22	1350
1994-02-17	3.22	3.28	3.22	3.22	9450
1994-02-18	3.22	3.33	3.22	3.33	27000
1994-02-22	3.33	3.33	3.22	3.31	22500
1994-02-23	3.22	3.28	3.22	3.28	21150
1994-02-24	3.17	3.25	3.17	3.25	76495
1994-02-25	3.17	3.25	3.17	3.25	67495
1994-03-01	3.19	3.19	3.19	3.19	900
1994-03-02	3.19	3.19	3.17	3.17	18900
1994-03-04	3.17	3.25	3.17	3.22	85945
1994-03-07	3.19	3.22	3.17	3.17	1350
1994-03-08	3.28	3.39	3.22	3.28	83695
1994-03-09	3.28	3.33	3.28	3.33	11700
1994-03-10	3.28	3.28	3.28	3.28	2250
1994-03-11	3.28	3.39	3.28	3.39	6300
1994-03-14	3.22	3.39	3.22	3.39	11700
1994-03-15	3.39	3.39	3.39	3.39	2700
1994-03-17	3.28	3.28	3.28	3.28	1350
1994-03-18	3.39	3.39	3.39	3.39	900
1994-03-24	3.25	3.25	3.22	3.22	1800
1994-03-25	3.22	3.28	3.17	3.17	69745
1994-03-28	3.11	3.17	3.11	3.17	25200
1994-03-29	3.22	3.22	3.22	3.22	4500
1994-03-30	3.22	3.22	3.17	3.17	4050
1994-03-31	3.06	3.11	2.94	3.11	32845
1994-04-04	2.89	3.11	2.89	3.00	5850
1994-04-05	2.94	3.11	2.94	3.11	4950
1994-04-06	3.00	3.11	3.00	3.11	32395
1994-04-07	3.00	3.00	3.00	3.00	1350
1994-04-08	3.11	3.11	3.06	3.11	3600
1994-04-11	3.00	3.00	3.00	3.00	11250
1994-04-12	3.01	3.08	3.01	3.03	19800
1994-04-14	3.11	3.11	3.06	3.06	2700
1994-04-18	3.03	3.06	3.03	3.06	49495
1994-04-19	3.06	3.06	2.94	3.06	93141
1994-04-20	3.11	3.11	2.94	2.94	2250
1994-04-21	3.03	3.06	3.03	3.06	18900
1994-04-22	3.06	3.06	3.03	3.03	13050
1994-04-28	3.17	3.17	3.17	3.17	9450
1994-04-29	3.22	3.22	3.22	3.22	1800
1994-05-02	3.22	3.22	3.11	3.22	22950
1994-05-03	3.22	3.28	3.22	3.28	16650
1994-05-04	3.17	3.17	3.17	3.17	2250
1994-05-05	3.22	3.22	3.22	3.22	1350
1994-05-09	3.33	3.33	3.22	3.22	24750
1994-05-11	3.33	3.33	3.33	3.33	9000
1994-05-12	3.33	3.33	3.22	3.22	18000
1994-05-13	3.33	3.33	3.33	3.33	9000
1994-05-16	3.33	3.33	3.17	3.28	18900
1994-05-17	3.17	3.22	3.17	3.22	9450
1994-05-18	3.33	3.33	3.33	3.33	2250
1994-05-19	3.17	3.28	3.17	3.28	4500
1994-05-20	3.17	3.31	3.17	3.31	6750
1994-05-24	3.22	3.31	3.17	3.17	17100
1994-05-26	3.33	3.33	3.33	3.33	450
1994-05-27	3.28	3.28	3.28	3.28	4950
1994-05-31	3.28	3.28	3.28	3.28	4500
1994-06-01	3.28	3.28	3.22	3.22	21600
1994-06-02	3.22	3.33	3.17	3.33	13050
1994-06-03	3.17	3.17	3.17	3.17	22500
1994-06-06	3.28	3.28	3.28	3.28	4500
1994-06-07	3.31	3.31	3.22	3.25	67045
1994-06-08	3.22	3.28	3.22	3.28	9900
1994-06-09	3.31	3.31	3.28	3.28	5400
1994-06-10	3.22	3.28	3.22	3.22	40045
1994-06-14	3.22	3.22	3.06	3.06	5850
1994-06-15	3.22	3.22	3.17	3.17	14400
1994-06-16	3.17	3.22	3.11	3.11	64795
1994-06-17	3.22	3.22	3.11	3.11	40495
1994-06-20	3.06	3.06	3.06	3.06	450
1994-06-21	3.17	3.17	3.17	3.17	9000
1994-06-22	3.22	3.22	3.11	3.11	16200
1994-06-23	3.11	3.11	3.06	3.06	2250
1994-06-24	3.11	3.11	3.11	3.11	2250
1994-06-27	3.22	3.22	3.22	3.22	2700
1994-06-28	3.11	3.22	3.11	3.22	37345
1994-06-30	3.22	3.22	3.22	3.22	18000
1994-07-01	3.25	3.28	3.25	3.28	73345
1994-07-05	3.33	3.33	3.25	3.25	13500
1994-07-06	3.33	3.33	3.28	3.33	29700
1994-07-07	3.22	3.33	3.22	3.33	24750
1994-07-08	3.22	3.42	3.22	3.33	27900
1994-07-11	3.44	3.44	3.44	3.44	3600
1994-07-12	3.28	3.44	3.28	3.28	8550
1994-07-13	3.39	3.44	3.28	3.44	3600
1994-07-14	3.44	3.44	3.44	3.44	4500
1994-07-15	3.44	3.44	3.33	3.39	8100
1994-07-18	3.39	3.39	3.39	3.39	18000
1994-07-21	3.44	3.44	3.33	3.36	115191
1994-07-25	3.39	3.39	3.39	3.39	450
1994-07-27	3.44	3.44	3.44	3.44	3600
1994-07-28	3.39	3.39	3.39	3.39	7200
1994-07-29	3.33	3.33	3.33	3.33	2700
1994-08-01	3.44	3.44	3.44	3.44	450
1994-08-02	3.44	3.44	3.33	3.33	3150
1994-08-03	3.33	3.42	3.33	3.42	7650
1994-08-04	3.33	3.33	3.33	3.33	450
1994-08-09	3.36	3.36	3.36	3.36	450
1994-08-11	3.28	3.28	3.28	3.28	450
1994-08-18	3.36	3.36	3.36	3.36	450
1994-08-19	3.28	3.31	3.28	3.31	900
1994-08-23	3.28	3.39	3.28	3.28	31495
1994-08-24	3.44	3.47	3.33	3.33	42295
1994-08-25	3.56	3.56	3.33	3.44	32395
1994-08-26	3.56	3.56	3.56	3.56	1350
1994-08-31	3.46	3.46	3.36	3.44	31495
1994-09-02	3.56	3.56	3.44	3.44	3150
1994-09-06	3.56	3.56	3.50	3.50	11700
1994-09-07	3.50	3.50	3.44	3.44	6300
1994-09-08	3.47	3.47	3.44	3.44	4500
1994-09-12	3.39	3.42	3.39	3.42	44995
1994-09-13	3.36	3.36	3.36	3.36	1350
1994-09-16	3.39	3.39	3.39	3.39	2250
1994-09-19	3.39	3.39	3.39	3.39	900
1994-09-21	3.50	3.56	3.44	3.50	37345
1994-09-22	3.50	3.67	3.50	3.53	62545
1994-09-23	3.56	3.56	3.50	3.56	21600
1994-09-26	3.53	3.56	3.44	3.56	27000
1994-09-27	3.44	3.61	3.44	3.58	5850
1994-09-29	3.61	3.61	3.50	3.50	9900
1994-09-30	3.56	3.56	3.50	3.50	14400
1994-10-04	3.56	3.56	3.56	3.56	5400
1994-10-06	3.56	3.56	3.39	3.39	1800
1994-10-07	3.50	3.50	3.50	3.50	3600
1994-10-10	3.56	3.56	3.39	3.39	4500
1994-10-12	3.56	3.56	3.50	3.50	15750
1994-10-13	3.44	3.44	3.44	3.44	2250
1994-10-17	3.56	3.56	3.56	3.56	2700
1994-10-18	3.39	3.39	3.39	3.39	450
1994-10-24	3.39	3.39	3.39	3.39	450
1994-10-28	3.39	3.39	3.39	3.39	2700
1994-10-31	3.56	3.56	3.50	3.50	19350
1994-11-01	3.44	3.53	3.44	3.53	9000
1994-11-02	3.44	3.56	3.44	3.44	17550
1994-11-03	3.44	3.56	3.44	3.47	6300
1994-11-07	3.44	3.50	3.44	3.50	11250
1994-11-08	3.39	3.39	3.39	3.39	450
1994-11-09	3.39	3.56	3.39	3.56	3600
1994-11-10	3.39	3.44	3.39	3.44	7200
1994-11-11	3.39	3.39	3.39	3.39	6300
1994-11-14	3.39	3.56	3.39	3.50	9900
1994-11-16	3.56	3.56	3.39	3.39	5400
1994-11-17	3.44	3.44	3.44	3.44	4950
1994-11-18	3.39	3.50	3.39	3.44	40495
1994-11-21	3.42	3.43	3.42	3.43	4050
1994-11-23	3.39	3.39	3.39	3.39	24300
1994-11-28	3.42	3.42	3.42	3.42	22500
1994-11-29	3.39	3.39	3.39	3.39	35995
1994-11-30	3.39	3.39	3.39	3.39	27000
1994-12-02	3.33	3.33	3.33	3.33	13950
1994-12-05	3.33	3.33	3.33	3.33	103491
1994-12-06	3.33	3.33	3.28	3.28	48595
1994-12-08	3.22	3.22	3.22	3.22	9000
1994-12-09	3.33	3.33	3.17	3.22	18900
1994-12-13	3.17	3.17	3.17	3.17	1350
1994-12-14	3.33	3.33	3.33	3.33	1800
1994-12-19	3.22	3.22	3.22	3.22	450
1994-12-22	3.17	3.17	3.17	3.17	900
1994-12-27	3.33	3.33	3.33	3.33	9450
1994-12-28	3.33	3.33	3.33	3.33	10350
1994-12-29	3.33	3.33	3.33	3.33	900
1994-12-30	3.19	3.22	3.19	3.22	2250
1995-01-03	3.33	3.33	3.28	3.28	3150
1995-01-05	3.28	3.28	3.28	3.28	19350
1995-01-10	3.33	3.33	3.28	3.33	20250
1995-01-11	3.22	3.28	3.22	3.28	8550
1995-01-13	3.33	3.33	3.33	3.33	19800
1995-01-16	3.39	3.39	3.39	3.39	18000
1995-01-17	3.22	3.28	3.22	3.22	14400
1995-01-20	3.33	3.33	3.31	3.31	2250
1995-01-24	3.33	3.33	3.33	3.33	3150
1995-01-25	3.39	3.39	3.39	3.39	450
1995-01-30	3.22	3.22	3.22	3.22	1800
1995-01-31	3.22	3.28	3.22	3.25	35995
1995-02-01	3.17	3.28	3.17	3.28	4950
1995-02-02	3.28	3.36	3.22	3.36	39595
1995-02-03	3.39	3.39	3.36	3.36	21150
1995-02-06	3.39	3.39	3.39	3.39	900
1995-02-07	3.31	3.39	3.31	3.39	22500
1995-02-09	3.39	3.42	3.33	3.42	29700
1995-02-14	3.33	3.33	3.33	3.33	900
1995-02-16	3.33	3.39	3.33	3.39	9450
1995-02-17	3.33	3.33	3.33	3.33	4950
1995-02-21	3.39	3.39	3.39	3.39	2700
1995-02-23	3.44	3.44	3.44	3.44	2250
1995-02-24	3.44	3.44	3.44	3.44	21150
1995-03-01	3.44	3.44	3.44	3.44	450
1995-03-02	3.33	3.33	3.33	3.33	4500
1995-03-03	3.39	3.39	3.39	3.39	900
1995-03-07	3.33	3.36	3.33	3.33	9450
1995-03-08	3.33	3.44	3.33	3.44	7650
1995-03-10	3.44	3.44	3.44	3.44	13050
1995-03-15	3.33	3.50	3.33	3.50	17100
1995-03-16	3.50	3.50	3.44	3.44	9000
1995-03-17	3.44	3.44	3.44	3.44	1800
1995-03-20	3.61	3.61	3.61	3.61	450
1995-03-21	3.50	3.50	3.50	3.50	4500
1995-03-24	3.39	3.39	3.39	3.39	20250
1995-03-27	3.39	3.39	3.39	3.39	42745
1995-03-28	3.42	3.42	3.42	3.42	4500
1995-03-29	3.56	3.56	3.47	3.47	9000
1995-03-30	3.42	3.42	3.42	3.42	4500
1995-03-31	3.56	3.56	3.44	3.44	6300
1995-04-05	3.39	3.39	3.39	3.39	1800
1995-04-10	3.44	3.47	3.44	3.47	26550
1995-04-11	3.39	3.39	3.39	3.39	18000
1995-04-12	3.40	3.40	3.40	3.40	11250
1995-04-17	3.56	3.56	3.39	3.39	900
1995-04-18	3.39	3.42	3.39	3.42	38695
1995-04-19	3.33	3.50	3.33	3.33	1800
1995-04-20	3.33	3.36	3.33	3.33	27000
1995-04-25	3.33	3.33	3.33	3.33	8100
1995-05-03	3.33	3.44	3.33	3.36	4050
1995-05-05	3.42	3.42	3.36	3.36	9900
1995-05-08	3.39	3.39	3.39	3.39	51295
1995-05-09	3.39	3.39	3.39	3.39	450
1995-05-10	3.39	3.39	3.39	3.39	18900
1995-05-11	3.39	3.39	3.39	3.39	8100
1995-05-15	3.39	3.39	3.39	3.39	2250
1995-05-16	3.39	3.39	3.39	3.39	2250
1995-05-17	3.39	3.39	3.36	3.36	31495
1995-05-22	3.33	3.39	3.33	3.39	4950
1995-05-23	3.33	3.39	3.33	3.33	27000
1995-05-24	3.39	3.39	3.22	3.28	47695
1995-05-25	3.17	3.33	3.17	3.33	129591
1995-05-26	3.31	3.39	3.31	3.39	49495
1995-05-30	3.39	3.39	3.39	3.39	11250
1995-05-31	3.39	3.61	3.39	3.58	105741
1995-06-01	3.61	3.61	3.50	3.50	1800
1995-06-02	3.50	3.61	3.50	3.61	1800
1995-06-05	3.61	3.72	3.50	3.72	29250
1995-06-06	3.72	3.78	3.67	3.78	72445
1995-06-07	3.67	3.72	3.61	3.64	20700
1995-06-08	3.72	3.72	3.64	3.72	2250
1995-06-12	3.72	3.78	3.61	3.78	13500
1995-06-13	3.78	3.83	3.75	3.78	118791
1995-06-14	3.83	3.83	3.72	3.83	3600
1995-06-15	3.83	3.83	3.72	3.75	11700
1995-06-16	3.72	3.81	3.72	3.81	7200
1995-06-19	3.72	3.81	3.72	3.81	35995
1995-06-20	3.78	3.89	3.78	3.89	19350
1995-06-21	3.89	3.89	3.89	3.89	1350
1995-06-22	3.89	3.89	3.89	3.89	2250
1995-06-23	3.89	3.89	3.89	3.89	11250
1995-06-26	3.89	3.89	3.89	3.89	9000
1995-06-27	3.88	3.89	3.83	3.86	41845
1995-06-28	3.89	3.89	3.89	3.89	15300
1995-06-29	3.89	3.89	3.83	3.83	12600
1995-06-30	3.86	3.86	3.86	3.86	1350
1995-07-03	3.86	3.86	3.86	3.86	4500
1995-07-05	3.89	3.89	3.86	3.86	34645
1995-07-06	3.89	3.89	3.89	3.89	33295
1995-07-07	3.89	3.94	3.89	3.92	44095
1995-07-10	3.89	4.11	3.89	4.03	67045
1995-07-11	4.11	4.11	4.11	4.11	900
1995-07-13	4.11	4.17	4.00	4.15	34195
1995-07-14	4.17	4.17	4.17	4.17	5400
1995-07-18	4.11	4.17	4.06	4.17	28800
1995-07-19	4.11	4.17	4.11	4.17	6750
1995-07-20	4.17	4.17	4.11	4.11	5850
1995-07-25	4.22	4.22	4.11	4.11	102591
1995-07-27	4.17	4.17	4.17	4.17	450
1995-07-31	4.17	4.17	4.17	4.17	3600
1995-08-01	4.06	4.11	4.06	4.06	5850
1995-08-02	4.11	4.17	4.11	4.17	12150
1995-08-03	4.14	4.14	4.11	4.11	15750
1995-08-07	4.06	4.11	4.06	4.11	10350
1995-08-08	4.08	4.08	4.06	4.06	9900
1995-08-10	4.06	4.06	4.06	4.06	27450
1995-08-14	4.11	4.11	4.06	4.08	17100
1995-08-18	4.11	4.11	4.11	4.11	9000
1995-08-21	4.11	4.17	4.11	4.17	19350
1995-08-22	4.19	4.22	4.19	4.22	6750
1995-08-24	4.17	4.17	4.17	4.17	4500
1995-08-25	4.17	4.17	4.11	4.11	53545
1995-08-28	4.22	4.33	4.19	4.33	46345
1995-08-29	4.22	4.33	4.22	4.33	30595
1995-08-30	4.33	4.50	4.33	4.50	126441
1995-08-31	4.39	4.83	4.39	4.81	91341
1995-09-01	4.72	4.78	4.67	4.67	9450
1995-09-05	4.67	4.78	4.67	4.67	3600
1995-09-06	4.67	4.69	4.67	4.69	15300
1995-09-08	4.69	4.69	4.67	4.69	2250
1995-09-11	4.67	4.69	4.67	4.67	12600
1995-09-12	4.78	4.78	4.67	4.67	5400
1995-09-13	4.67	4.72	4.67	4.72	2250
1995-09-14	4.72	4.72	4.67	4.67	3150
1995-09-15	4.78	4.78	4.67	4.67	900
1995-09-18	4.78	4.78	4.72	4.72	12150
1995-09-19	4.67	4.69	4.67	4.67	31945
1995-09-20	4.67	4.67	4.61	4.67	32395
1995-09-21	4.50	4.61	4.50	4.61	22050
1995-09-22	4.33	4.50	4.33	4.42	26100
1995-09-25	4.36	4.50	4.36	4.50	9000
1995-09-26	4.56	4.56	4.56	4.56	1350
1995-09-27	4.44	4.50	4.44	4.44	4500
1995-09-28	4.44	4.44	4.44	4.44	2250
1995-10-02	4.44	4.44	4.44	4.44	1350
1995-10-03	4.56	4.56	4.44	4.44	6750
1995-10-04	4.39	4.50	4.39	4.42	21600
1995-10-06	4.39	4.39	4.39	4.39	9000
1995-10-09	4.39	4.39	4.39	4.39	1800
1995-10-11	4.44	4.44	4.44	4.44	7200
1995-10-12	4.44	4.44	4.44	4.44	900
1995-10-13	4.44	4.75	4.44	4.68	117891
1995-10-16	4.64	4.83	4.64	4.83	3150
1995-10-17	4.67	4.83	4.64	4.64	20250
1995-10-25	4.83	4.83	4.83	4.83	450
1995-10-27	4.75	4.75	4.75	4.75	450
1995-10-30	4.72	4.72	4.67	4.67	10800
1995-11-01	4.67	4.67	4.61	4.67	8100
1995-11-07	4.67	4.67	4.67	4.67	450
1995-11-08	4.83	4.83	4.83	4.83	1350
1995-11-09	4.83	4.94	4.83	4.83	32395
1995-11-10	4.83	4.86	4.83	4.86	3150
1995-11-14	4.89	5.00	4.89	4.89	44095
1995-11-16	5.00	5.00	4.83	5.00	24300
1995-11-17	5.00	5.00	5.00	5.00	6300
1995-11-20	5.00	5.00	5.00	5.00	450
1995-11-21	5.00	5.00	4.92	4.97	13050
1995-11-22	5.00	5.00	4.94	4.94	2250
1995-11-24	5.00	5.00	5.00	5.00	9000
1995-11-27	4.94	5.08	4.94	5.08	9450
1995-11-28	4.94	5.11	4.89	4.89	11250
1995-11-29	5.06	5.06	4.89	5.06	29250
1995-11-30	5.06	5.06	4.94	4.94	27450
1995-12-01	4.89	4.89	4.89	4.89	13050
1995-12-04	5.06	5.06	5.00	5.00	4050
1995-12-05	4.97	5.06	4.97	5.06	2250
1995-12-06	5.06	5.06	4.89	4.97	9900
1995-12-11	4.89	5.06	4.89	5.06	1800
1995-12-13	4.89	4.94	4.89	4.94	23400
1995-12-14	5.06	5.06	5.00	5.06	8550
1995-12-19	5.06	5.06	4.97	4.97	3150
1995-12-20	5.11	5.11	5.11	5.11	2250
1995-12-21	4.89	5.06	4.89	5.06	8550
1995-12-22	4.97	4.97	4.97	4.97	1350
1995-12-28	5.00	5.00	5.00	5.00	900
1995-12-29	5.22	5.22	5.22	5.22	1350
1996-01-02	5.00	5.00	5.00	5.00	2700
1996-01-04	5.00	5.22	5.00	5.22	1350
1996-01-05	5.00	5.00	5.00	5.00	3600
1996-01-09	5.22	5.22	5.11	5.11	3600
1996-01-10	5.00	5.00	5.00	5.00	13500
1996-01-23	5.00	5.00	5.00	5.00	900
1996-01-24	5.17	5.17	5.00	5.00	900
1996-01-26	4.94	4.94	4.94	4.94	900
1996-01-29	4.94	5.17	4.94	4.94	5850
1996-01-30	4.94	5.17	4.94	4.94	10350
1996-01-31	4.94	4.94	4.94	4.94	7650
1996-02-01	4.94	4.94	4.94	4.94	1800
1996-02-02	5.17	5.17	5.17	5.17	450
1996-02-06	4.94	4.94	4.94	4.94	1350
1996-02-12	4.94	4.94	4.94	4.94	2250
1996-02-14	4.94	4.94	4.94	4.94	4500
1996-02-20	4.94	4.94	4.94	4.94	8100
1996-02-22	4.89	4.89	4.89	4.89	1800
1996-02-23	4.94	4.94	4.94	4.94	6750
1996-02-27	4.89	4.89	4.89	4.89	1350
1996-02-28	4.89	5.00	4.89	4.92	17100
1996-03-01	4.89	4.97	4.89	4.97	2250
1996-03-04	5.03	5.03	4.94	4.94	3600
1996-03-06	5.03	5.03	5.03	5.03	2250
1996-03-07	5.11	5.11	5.11	5.11	900
1996-03-08	4.89	4.89	4.89	4.89	2250
1996-03-11	4.89	4.89	4.89	4.89	4050
1996-03-12	5.00	5.00	5.00	5.00	2250
1996-03-13	4.89	4.89	4.89	4.89	4500
1996-03-18	5.06	5.11	5.00	5.00	34195
1996-03-19	5.08	5.11	5.00	5.00	28350
1996-03-21	5.08	5.08	5.00	5.03	23850
1996-03-25	5.11	5.11	5.11	5.11	4050
1996-03-26	5.06	5.11	5.06	5.11	43195
1996-03-27	5.06	5.11	5.06	5.11	10350
1996-03-28	5.00	5.11	5.00	5.11	1800
1996-04-02	5.00	5.03	5.00	5.03	13500
1996-04-03	5.06	5.08	5.00	5.03	21150
1996-04-04	5.11	5.11	5.11	5.11	2250
1996-04-12	5.17	5.17	5.17	5.17	450
1996-04-16	5.17	5.17	5.17	5.17	6300
1996-04-17	5.17	5.17	5.17	5.17	450
1996-04-19	5.00	5.00	5.00	5.00	3150
1996-04-22	5.00	5.11	5.00	5.11	3150
1996-04-24	5.11	5.11	5.00	5.00	5850
1996-04-26	5.00	5.00	5.00	5.00	4500
1996-04-29	5.17	5.17	5.17	5.17	28350
1996-04-30	5.17	5.39	5.17	5.17	31495
1996-05-01	5.17	5.33	5.17	5.31	28350
1996-05-02	5.39	5.39	5.36	5.36	13050
1996-05-06	5.39	5.39	5.39	5.39	450
1996-05-16	5.39	5.39	5.17	5.33	13500
1996-05-17	5.33	5.33	5.33	5.33	4500
1996-05-21	5.39	5.39	5.17	5.33	4950
1996-05-23	5.28	5.39	5.28	5.39	5850
1996-05-24	5.39	5.39	5.39	5.39	7650
1996-05-28	5.19	5.19	5.19	5.19	1800
1996-05-29	5.22	5.36	5.22	5.36	13500
1996-05-30	5.22	5.33	5.22	5.33	16200
1996-05-31	5.22	5.39	5.22	5.33	23850
1996-06-04	5.28	5.28	5.28	5.28	6750
1996-06-05	5.22	5.22	5.22	5.22	4050
1996-06-07	5.22	5.22	5.22	5.22	1800
1996-06-10	5.39	5.39	5.39	5.39	1800
1996-06-11	5.22	5.33	5.22	5.33	9000
1996-06-12	5.22	5.22	5.22	5.22	2700
1996-06-13	5.22	5.22	5.22	5.22	3150
1996-06-17	5.22	5.22	5.11	5.22	16650
1996-06-18	5.11	5.11	4.94	5.11	25650
1996-06-19	4.94	4.94	4.94	4.94	5850
1996-06-20	4.94	5.00	4.83	5.00	12150
1996-06-26	4.86	4.94	4.83	4.89	82795
1996-06-27	5.00	5.00	4.83	4.83	9000
1996-06-28	4.89	4.89	4.89	4.89	1800
1996-07-01	5.06	5.06	4.89	4.89	7200
1996-07-02	5.06	5.06	4.90	4.90	9000
1996-07-05	5.00	5.00	5.00	5.00	4500
1996-07-08	4.83	4.83	4.83	4.83	450
1996-07-10	5.00	5.00	5.00	5.00	1800
1996-07-11	4.83	4.83	4.83	4.83	450
1996-07-12	4.83	4.83	4.83	4.83	9000
1996-07-15	4.83	4.83	4.83	4.83	4500
1996-07-19	5.00	5.00	4.83	4.83	2250
1996-07-23	5.00	5.00	4.83	4.83	8100
1996-07-24	4.97	4.97	4.83	4.83	2700
1996-08-01	5.00	5.00	5.00	5.00	2700
1996-08-02	4.83	4.83	4.83	4.83	6750
1996-08-05	5.00	5.00	5.00	5.00	900
1996-08-06	4.83	4.83	4.83	4.83	900
1996-08-12	4.83	4.83	4.83	4.83	9000
1996-08-13	5.00	5.17	5.00	5.06	30145
1996-08-14	5.11	5.22	5.03	5.03	12150
1996-08-16	5.22	5.22	5.22	5.22	18000
1996-08-19	5.11	5.33	5.11	5.22	10800
1996-08-20	5.44	5.50	5.39	5.39	13950
1996-08-22	5.39	5.39	5.28	5.28	18000
1996-08-26	5.44	5.44	5.22	5.22	9000
1996-08-27	5.22	5.22	5.22	5.22	900
1996-08-29	5.22	5.22	5.22	5.22	900
1996-09-04	5.22	5.22	5.22	5.22	2250
1996-09-06	5.17	5.17	5.17	5.17	2250
1996-09-12	5.11	5.11	5.11	5.11	450
1996-09-17	5.11	5.11	5.11	5.11	450
1996-09-18	5.19	5.19	5.19	5.19	4050
1996-09-23	5.11	5.11	5.11	5.11	450
1996-09-24	5.39	5.39	5.39	5.39	450
1996-10-04	5.11	5.11	5.11	5.11	2250
1996-10-09	5.11	5.11	5.00	5.00	9000
1996-10-18	5.17	5.33	5.06	5.17	11250
1996-10-25	5.17	5.17	5.17	5.17	1350
1996-10-29	5.17	5.36	5.17	5.33	4050
1996-10-30	5.22	5.39	5.22	5.31	4950
1996-10-31	5.33	5.33	5.28	5.28	25200
1996-11-04	5.22	5.22	5.22	5.22	3600
1996-11-05	5.22	5.22	5.22	5.22	6750
1996-11-06	5.36	5.44	5.36	5.44	1350
1996-11-07	5.28	5.28	5.28	5.28	6750
1996-11-08	5.28	5.28	5.28	5.28	1350
1996-11-11	5.56	5.56	5.28	5.28	5850
1996-11-13	5.28	5.33	5.28	5.28	43195
1996-11-14	5.28	5.28	5.28	5.28	7200
1996-11-15	5.28	5.31	5.28	5.28	56695
1996-11-19	5.28	5.28	5.28	5.28	2250
1996-11-20	5.28	5.33	5.28	5.28	6300
1996-11-21	5.33	5.33	5.28	5.28	4500
1996-11-22	5.28	5.28	5.28	5.28	7200
1996-11-25	5.28	5.28	5.28	5.28	6300
1996-11-26	5.44	5.50	5.28	5.50	9000
1996-11-27	5.50	5.50	5.50	5.50	450
1996-12-02	5.22	5.22	5.22	5.22	1350
1996-12-03	5.22	5.22	5.22	5.22	900
1996-12-04	5.50	5.50	5.50	5.50	450
1996-12-09	5.22	5.22	5.22	5.22	2250
1996-12-10	5.50	5.50	5.44	5.44	1800
1996-12-11	5.50	5.50	5.50	5.50	1350
1996-12-12	5.50	5.50	5.50	5.50	19800
1996-12-18	5.56	5.56	5.50	5.56	25650
1996-12-19	5.39	5.39	5.39	5.39	9000
1996-12-20	5.56	5.56	5.56	5.56	1350
1996-12-23	5.39	5.39	5.39	5.39	4500
1996-12-24	5.39	5.39	5.06	5.06	29250
1996-12-27	5.11	5.17	5.06	5.06	69745
1996-12-30	5.33	5.33	5.33	5.33	900
1996-12-31	5.17	5.22	5.11	5.11	35095
1997-01-03	5.08	5.08	5.08	5.08	4500
1997-01-06	5.17	5.17	5.08	5.08	6300
1997-01-07	5.33	5.33	5.08	5.08	4200
1997-01-08	5.33	5.33	5.33	5.33	300
1997-01-09	5.33	5.33	5.33	5.33	1800
1997-01-10	5.08	5.21	5.08	5.21	121200
1997-01-13	5.08	5.08	5.08	5.08	900
1997-01-15	5.25	5.33	5.25	5.33	1500
1997-01-16	5.08	5.13	5.08	5.08	8400
1997-01-17	5.08	5.08	5.08	5.08	4800
1997-01-20	5.33	5.33	5.17	5.29	91800
1997-01-21	5.17	5.23	5.17	5.23	9300
1997-01-22	5.17	5.67	5.17	5.67	5100
1997-01-23	5.50	5.50	5.50	5.50	4500
1997-01-24	5.83	5.83	5.83	5.83	6000
1997-01-27	5.83	5.83	5.83	5.83	300
1997-01-28	5.50	5.50	5.50	5.50	1200
1997-01-30	5.50	5.50	5.50	5.50	600
1997-02-03	5.83	5.83	5.83	5.83	600
1997-02-04	5.50	5.58	5.50	5.50	1800
1997-02-06	5.46	5.46	5.46	5.46	3000
1997-02-10	5.42	5.54	5.42	5.42	4800
1997-02-12	5.83	5.83	5.83	5.83	1500
1997-02-14	5.50	5.50	5.50	5.50	2400
1997-02-18	5.50	5.50	5.50	5.50	300
1997-02-19	5.50	5.54	5.50	5.54	2700
1997-02-24	5.50	5.58	5.50	5.50	34200
1997-02-25	5.58	5.58	5.58	5.58	3000
1997-02-26	5.58	5.58	5.58	5.58	9600
1997-02-28	5.42	5.58	5.42	5.58	5700
1997-03-03	5.81	5.83	5.81	5.81	6900
1997-03-04	5.71	5.96	5.67	5.67	40200
1997-03-06	5.67	5.67	5.67	5.67	600
1997-03-07	5.58	5.58	5.58	5.58	5100
1997-03-10	5.58	5.58	5.58	5.58	3000
1997-03-12	5.75	5.75	5.58	5.58	11400
1997-03-17	5.63	5.63	5.63	5.63	8100
1997-03-18	5.58	5.58	5.58	5.58	1500
1997-03-19	5.63	5.67	5.63	5.63	69000
1997-03-20	5.67	5.67	5.67	5.67	27300
1997-03-21	5.69	5.71	5.58	5.58	92400
1997-03-24	5.58	5.71	5.58	5.71	20100
1997-03-25	5.67	5.83	5.58	5.67	156600
1997-03-27	5.67	5.67	5.67	5.67	6000
1997-03-31	5.67	5.79	5.67	5.79	42600
1997-04-01	5.67	5.75	5.67	5.71	94800
1997-04-03	6.00	6.00	5.67	5.83	7500
1997-04-04	5.83	5.83	5.71	5.71	57300
1997-04-07	5.67	5.67	5.67	5.67	3600
1997-04-10	5.83	5.83	5.83	5.83	3300
1997-04-11	5.67	6.00	5.67	5.83	1500
1997-04-14	5.67	5.67	5.67	5.67	3600
1997-04-15	5.67	5.67	5.67	5.67	3000
1997-04-17	5.67	5.67	5.67	5.67	900
1997-04-18	5.92	5.92	5.67	5.81	8100
1997-04-21	5.67	5.67	5.50	5.50	22500
1997-04-22	5.50	5.50	5.50	5.50	3000
1997-04-23	5.42	5.42	5.17	5.25	42900
1997-04-24	5.29	5.42	5.29	5.42	4500
1997-04-25	5.08	5.29	5.08	5.29	23400
1997-04-28	5.17	5.42	5.17	5.42	2400
1997-04-29	5.42	5.42	5.21	5.33	10500
1997-04-30	5.42	5.42	5.25	5.25	75600
1997-05-02	5.17	5.25	5.08	5.08	59400
1997-05-05	5.17	5.25	5.17	5.25	48000
1997-05-06	5.08	5.08	5.08	5.08	600
1997-05-08	5.17	5.17	5.08	5.10	2100
1997-05-09	5.42	5.42	5.17	5.21	18000
1997-05-12	5.33	5.33	5.33	5.33	3000
1997-05-13	5.17	5.17	5.17	5.17	900
1997-05-15	5.17	5.17	5.17	5.17	1500
1997-05-19	5.17	5.17	5.17	5.17	600
1997-05-20	5.17	5.17	5.17	5.17	1500
1997-05-21	5.17	5.17	5.17	5.17	2400
1997-05-22	5.17	5.17	5.17	5.17	600
1997-05-23	5.17	5.17	5.17	5.17	4500
1997-05-28	5.25	5.25	5.25	5.25	3900
1997-05-29	5.17	5.17	5.17	5.17	3000
1997-05-30	5.08	5.08	5.00	5.00	6600
1997-06-03	5.33	5.33	5.33	5.33	300
1997-06-06	5.33	5.33	5.15	5.33	90300
1997-06-09	5.25	5.25	5.08	5.08	7800
1997-06-10	5.33	5.33	5.33	5.33	600
1997-06-16	5.04	5.04	5.04	5.04	1500
1997-06-23	5.08	5.08	5.08	5.08	3600
1997-06-24	5.17	5.17	5.13	5.13	7500
1997-06-25	5.08	5.08	5.08	5.08	1500
1997-06-26	5.42	5.42	5.42	5.42	600
1997-06-27	5.29	5.42	5.29	5.42	12900
1997-06-30	5.42	5.59	5.42	5.54	35100
1997-07-01	5.75	5.75	5.42	5.42	1500
1997-07-02	5.42	5.42	5.42	5.42	900
1997-07-08	5.42	5.42	5.42	5.42	2400
1997-07-09	5.63	5.67	5.63	5.67	9000
1997-07-10	5.67	5.67	5.67	5.67	600
1997-07-11	5.96	5.96	5.96	5.96	1800
1997-07-17	5.42	5.58	5.42	5.42	18000
1997-07-18	5.42	5.42	5.42	5.42	300
1997-07-21	5.42	5.58	5.42	5.46	12900
1997-07-22	5.46	5.54	5.46	5.54	6000
1997-07-23	5.42	5.79	5.42	5.58	16500
1997-07-24	5.58	5.79	5.58	5.67	33600
1997-07-28	5.58	5.76	5.58	5.75	119100
1997-07-29	6.25	6.25	5.71	5.71	13800
1997-07-30	5.71	5.92	5.71	5.84	59700
1997-07-31	5.71	5.71	5.71	5.71	600
1997-08-01	5.71	5.71	5.71	5.71	5100
1997-08-04	5.71	5.71	5.71	5.71	900
1997-08-05	5.75	5.76	5.75	5.76	10200
1997-08-06	5.71	6.25	5.71	5.71	22200
1997-08-07	6.00	6.00	5.75	5.75	17400
1997-08-08	5.79	5.92	5.79	5.79	33900
1997-08-11	5.75	5.82	5.75	5.82	26700
1997-08-12	5.75	5.75	5.75	5.75	900
1997-08-13	5.75	5.80	5.75	5.80	9900
1997-08-14	5.75	5.75	5.75	5.75	4200
1997-08-15	5.75	5.79	5.75	5.79	2700
1997-08-18	5.75	5.75	5.75	5.75	1200
1997-08-20	5.75	5.84	5.75	5.84	29700
1997-08-21	5.79	5.79	5.79	5.79	16800
1997-08-22	5.79	6.00	5.79	6.00	11100
1997-08-26	5.83	5.92	5.83	5.92	9000
1997-08-27	5.92	5.92	5.92	5.92	3600
1997-08-28	6.00	6.08	6.00	6.08	39900
1997-08-29	6.00	6.06	6.00	6.06	11400
1997-09-02	6.00	6.00	6.00	6.00	2700
1997-09-03	6.00	6.00	6.00	6.00	6300
1997-09-04	6.25	6.25	6.00	6.00	9000
1997-09-05	6.25	6.29	6.08	6.29	12900
1997-09-08	6.25	6.25	6.25	6.25	5700
1997-09-09	6.25	6.25	6.25	6.25	300
1997-09-10	6.25	6.63	6.25	6.63	2700
1997-09-11	6.25	6.25	6.25	6.25	9000
1997-09-15	6.50	6.50	6.29	6.29	4500
1997-09-16	6.26	6.26	6.26	6.26	9000
1997-09-22	6.44	6.58	6.42	6.58	59100
1997-09-23	6.29	6.33	6.29	6.29	53100
1997-09-24	6.35	6.42	6.33	6.38	72000
1997-09-25	6.33	6.50	6.33	6.50	5100
1997-09-26	6.58	6.71	6.58	6.69	143400
1997-09-29	6.79	6.92	6.75	6.75	26700
1997-09-30	6.92	6.96	6.63	6.63	27300
1997-10-01	6.92	6.92	6.92	6.92	600
1997-10-02	6.63	6.92	6.63	6.83	3600
1997-10-03	6.83	6.83	6.63	6.63	3300
1997-10-08	6.67	6.67	6.67	6.67	3300
1997-10-09	6.63	6.75	6.63	6.75	17100
1997-10-10	6.63	6.63	6.63	6.63	3900
1997-10-13	6.58	6.83	6.58	6.63	14700
1997-10-16	6.65	6.65	6.65	6.65	3000
1997-10-17	6.67	6.92	6.67	6.92	33300
1997-10-21	6.92	6.92	6.67	6.67	18600
1997-10-22	6.67	6.67	6.67	6.67	17100
1997-10-23	6.69	6.75	6.67	6.67	22800
1997-10-27	6.67	6.67	6.54	6.54	12000
1997-10-29	6.75	6.75	6.75	6.75	3000
1997-10-31	6.58	6.67	6.50	6.50	9900
1997-11-03	6.75	6.75	6.75	6.75	1200
1997-11-04	6.50	6.75	6.50	6.75	8400
1997-11-06	6.56	6.56	6.56	6.56	300
1997-11-10	6.58	6.58	6.58	6.58	900
1997-11-13	6.58	6.75	6.58	6.58	11400
1997-11-19	6.83	6.83	6.83	6.83	3600
1997-11-20	6.75	6.75	6.75	6.75	600
1997-11-21	6.77	6.77	6.77	6.77	3600
1997-11-24	6.83	6.83	6.83	6.83	1800
1997-11-25	6.83	6.83	6.83	6.83	1500
1997-12-05	7.02	7.08	7.02	7.08	30000
1997-12-08	7.17	7.33	7.08	7.08	8700
1997-12-10	7.33	7.33	7.33	7.33	1800
1997-12-12	7.08	7.13	7.08	7.13	4500
1997-12-15	7.08	7.08	7.08	7.08	3600
1997-12-19	7.04	7.13	7.04	7.13	60000
1997-12-22	7.04	7.17	7.04	7.17	6300
1997-12-23	7.25	7.33	7.19	7.19	10800
1997-12-24	7.33	7.33	7.33	7.33	4800
1997-12-26	7.33	7.33	7.33	7.33	1800
1997-12-29	7.33	7.46	7.25	7.46	63300
1997-12-30	7.46	7.54	7.46	7.54	14400
1997-12-31	7.54	7.54	7.50	7.50	14700
1998-01-02	7.54	7.54	7.38	7.38	1500
1998-01-05	7.38	7.38	7.38	7.38	3600
1998-01-06	7.50	7.50	7.33	7.42	25200
1998-01-07	7.46	7.46	7.46	7.46	5700
1998-01-08	7.33	7.50	7.33	7.42	12300
1998-01-09	7.42	7.48	7.33	7.48	8400
1998-01-12	7.33	7.33	7.33	7.33	1800
1998-01-13	7.33	7.33	7.33	7.33	9000
1998-01-14	7.38	7.54	7.38	7.46	6300
1998-01-15	7.33	7.33	7.33	7.33	300
1998-01-16	7.44	7.48	7.44	7.48	30000
1998-01-20	7.29	7.58	7.29	7.50	7500
1998-01-21	7.42	7.67	7.42	7.54	132300
1998-01-22	7.50	7.50	7.42	7.42	20700
1998-01-23	7.42	7.50	7.42	7.50	50100
1998-01-26	7.48	7.54	7.48	7.54	19800
1998-01-28	7.46	7.46	7.38	7.38	7200
1998-01-29	7.50	7.50	7.50	7.50	14400
1998-01-30	7.54	7.54	7.54	7.54	1200
1998-02-02	7.67	7.67	7.56	7.67	4500
1998-02-03	7.56	7.56	7.56	7.56	2100
1998-02-04	7.67	7.67	7.67	7.67	600
1998-02-11	7.67	7.67	7.54	7.54	43800
1998-02-17	7.71	7.71	7.71	7.71	1800
1998-02-19	7.63	7.63	7.63	7.63	6900
1998-02-20	7.67	7.71	7.63	7.71	52800
1998-02-23	7.67	7.71	7.67	7.71	81000
1998-02-24	7.71	7.71	7.71	7.71	600
1998-02-25	7.63	7.63	7.63	7.63	2400
1998-02-26	7.71	7.71	7.71	7.71	900
1998-02-27	7.67	7.67	7.63	7.63	3900
1998-03-02	7.63	7.71	7.63	7.71	3600
1998-03-03	7.63	7.63	7.63	7.63	6000
1998-03-05	7.69	7.69	7.63	7.65	72000
1998-03-06	7.63	7.63	7.63	7.63	600
1998-03-09	7.67	7.67	7.67	7.67	900
1998-03-10	7.71	7.71	7.67	7.67	12900
1998-03-16	7.75	7.75	7.75	7.75	1200
1998-03-17	7.75	7.75	7.63	7.63	3300
1998-03-18	7.63	7.63	7.63	7.63	3000
1998-03-23	7.75	7.75	7.75	7.75	2400
1998-03-24	7.71	7.71	7.71	7.71	3900
1998-03-25	7.75	7.75	7.69	7.69	4200
1998-03-26	7.69	7.69	7.69	7.69	600
1998-03-30	7.75	7.75	7.75	7.75	10800
1998-03-31	7.75	7.75	7.75	7.75	8100
1998-04-01	7.75	7.75	7.75	7.75	3300
1998-04-02	7.79	7.79	7.71	7.79	2400
1998-04-03	7.79	7.79	7.79	7.79	2700
1998-04-06	7.71	8.04	7.71	8.04	37800
1998-04-07	8.00	8.00	8.00	8.00	7200
1998-04-08	8.04	8.04	8.04	8.04	600
1998-04-09	7.83	8.25	7.83	8.25	23100
1998-04-13	8.29	8.29	8.29	8.29	1200
1998-04-14	8.29	8.29	8.25	8.25	4500
1998-04-15	8.29	8.42	8.17	8.21	33300
1998-04-16	8.00	8.25	8.00	8.25	3300
1998-04-17	7.46	8.00	7.13	7.67	41100
1998-04-20	8.00	8.00	8.00	8.00	1200
1998-04-21	7.83	7.92	7.83	7.92	6900
1998-04-22	7.88	7.88	7.88	7.88	900
1998-04-23	7.67	7.88	7.67	7.88	3300
1998-04-24	7.75	7.75	7.75	7.75	600
1998-04-27	7.67	7.67	7.58	7.63	9900
1998-04-28	7.67	7.83	7.67	7.67	9000
1998-04-29	8.00	8.00	8.00	8.00	600
1998-04-30	7.75	7.75	7.75	7.75	10800
1998-05-01	7.75	7.75	7.75	7.75	9300
1998-05-04	7.83	7.83	7.71	7.77	130200
1998-05-05	7.88	7.88	7.88	7.88	1500
1998-05-08	8.00	8.00	7.92	7.92	6000
1998-05-11	7.71	7.71	7.71	7.71	1800
1998-05-13	7.71	7.71	7.71	7.71	2400
1998-05-14	7.88	7.88	7.75	7.79	6600
1998-05-18	7.79	7.83	7.79	7.83	21000
1998-05-19	7.79	7.83	7.79	7.83	40500
1998-05-21	7.79	7.79	7.79	7.79	600
1998-05-22	8.00	8.00	8.00	8.00	1500
1998-05-26	8.08	8.08	8.08	8.08	3600
1998-06-01	7.79	7.92	7.79	7.92	6300
1998-06-04	8.00	8.08	8.00	8.08	4800
1998-06-05	7.92	7.92	7.75	7.75	31200
1998-06-10	7.81	7.81	7.77	7.77	9000
1998-06-11	7.75	8.00	7.75	7.83	46500
1998-06-12	7.79	7.79	7.79	7.79	1200
1998-06-15	7.79	7.92	7.79	7.88	29700
1998-06-16	7.79	8.00	7.79	8.00	6600
1998-06-19	7.79	7.79	7.79	7.79	1200
1998-06-23	7.79	7.89	7.79	7.88	10200
1998-06-24	7.79	7.79	7.79	7.79	3000
1998-06-25	7.79	7.79	7.79	7.79	1500
1998-06-29	7.88	7.96	7.79	7.83	53100
1998-07-01	7.79	7.92	7.79	7.92	9000
1998-07-07	7.81	7.81	7.81	7.81	900
1998-07-09	7.88	7.88	7.88	7.88	1800
1998-07-14	7.81	7.81	7.81	7.81	4500
1998-07-16	7.83	7.85	7.81	7.85	21900
1998-07-17	7.81	7.81	7.81	7.81	21300
1998-07-20	7.83	7.83	7.83	7.83	17100
1998-07-21	7.81	7.98	7.69	7.69	31500
1998-07-23	7.92	7.92	7.71	7.71	4500
1998-07-24	7.71	7.75	7.71	7.75	34800
1998-07-27	7.69	7.75	7.67	7.75	11100
1998-07-28	7.67	7.75	7.67	7.75	18000
1998-07-29	7.46	7.63	7.46	7.63	6600
1998-07-30	7.67	7.67	7.67	7.67	8400
1998-07-31	7.50	7.50	7.42	7.42	2100
1998-08-03	7.38	7.42	7.15	7.15	8700
1998-08-04	7.13	7.13	7.08	7.09	5100
1998-08-05	7.25	7.25	6.92	7.13	3000
1998-08-06	6.92	7.13	6.92	7.13	6000
1998-08-10	6.92	7.13	6.92	7.13	5700
1998-08-11	6.83	6.83	6.42	6.42	35400
1998-08-12	6.83	6.83	6.42	6.42	2700
1998-08-13	6.54	6.54	6.54	6.54	3000
1998-08-18	6.46	6.46	6.46	6.46	300
1998-08-20	6.46	6.46	6.46	6.46	3900
1998-08-21	6.46	6.46	6.38	6.38	16200
1998-08-24	6.33	6.33	6.21	6.21	6300
1998-08-25	6.33	6.67	6.33	6.67	65700
1998-08-26	6.46	6.50	6.42	6.50	91500
1998-08-27	6.42	6.42	6.42	6.42	600
1998-08-28	6.33	6.33	6.33	6.33	4800
1998-08-31	6.25	6.25	6.08	6.08	19800
1998-09-01	6.17	6.17	5.92	6.00	15600
1998-09-02	6.00	6.29	6.00	6.04	74700
1998-09-03	6.00	6.00	6.00	6.00	10500
1998-09-04	6.04	6.04	6.04	6.04	1800
1998-09-08	6.42	6.42	6.13	6.13	53400
1998-09-09	6.00	6.00	5.88	5.88	41400
1998-09-16	5.92	6.08	5.92	6.08	1500
1998-09-21	5.96	5.96	5.96	5.96	600
1998-09-22	6.00	6.00	6.00	6.00	600
1998-09-24	5.79	5.79	5.71	5.75	15900
1998-10-02	5.92	5.92	5.71	5.85	3000
1998-10-05	6.00	6.00	6.00	6.00	600
1998-10-06	5.71	5.71	5.71	5.71	2100
1998-10-07	6.00	6.00	5.50	5.50	285900
1998-10-08	5.33	5.33	5.25	5.33	15000
1998-10-12	5.38	5.38	5.38	5.38	1500
1998-10-14	5.33	5.33	4.75	5.33	18600
1998-10-15	5.17	5.17	5.17	5.17	3000
1998-10-16	5.00	5.33	5.00	5.33	5400
1998-10-19	5.00	5.67	5.00	5.67	4800
1998-10-20	5.33	5.50	5.33	5.50	900
1998-10-21	5.13	5.50	5.13	5.38	9300
1998-10-22	5.58	5.58	5.13	5.13	900
1998-10-23	5.33	5.50	5.33	5.50	2400
1998-10-27	5.50	5.50	5.50	5.50	600
1998-10-28	5.33	5.33	5.33	5.33	3300
1998-10-30	5.17	5.17	5.17	5.17	1800
1998-11-02	5.50	5.50	5.33	5.33	5400
1998-11-03	5.33	5.42	5.33	5.42	26100
1998-11-04	5.35	5.50	5.35	5.50	4200
1998-11-05	5.50	5.50	5.50	5.50	300
1998-11-06	5.46	5.46	5.46	5.46	4500
1998-11-09	5.42	5.50	5.33	5.50	10800
1998-11-10	5.63	5.75	5.63	5.75	2400
1998-11-11	5.75	6.54	5.75	6.13	41700
1998-11-12	5.67	5.67	5.67	5.67	2700
1998-11-13	5.90	5.90	5.90	5.90	600
1998-11-16	6.17	6.17	6.17	6.17	10200
1998-11-18	5.88	5.88	5.88	5.88	1800
1998-11-19	6.00	6.00	5.75	5.83	12000
1998-11-20	6.00	6.29	6.00	6.29	72000
1998-11-23	6.00	6.00	6.00	6.00	8400
1998-11-24	6.00	6.00	5.75	5.75	23700
1998-11-25	5.92	5.92	5.92	5.92	14700
1998-12-03	5.75	5.75	5.75	5.75	300
1998-12-04	5.88	5.88	5.75	5.88	5400
1998-12-07	5.81	5.88	5.75	5.88	35400
1998-12-09	5.67	5.69	5.58	5.63	16800
1998-12-10	5.67	6.33	5.00	5.17	51300
1998-12-11	5.02	5.17	5.00	5.17	3900
1998-12-14	5.00	5.00	4.96	4.96	6000
1998-12-15	4.92	5.00	4.92	4.92	10800
1998-12-16	4.83	4.83	4.83	4.83	900
1998-12-17	4.71	4.71	4.71	4.71	1500
1998-12-18	4.94	5.07	4.94	5.07	11400
1998-12-21	4.83	4.92	4.71	4.83	20700
1998-12-22	5.17	5.17	5.04	5.04	2100
1998-12-23	5.00	5.00	5.00	5.00	6300
1998-12-28	4.83	4.83	4.83	4.83	600
1998-12-29	5.00	5.00	4.88	4.96	5400
1998-12-30	4.96	5.02	4.83	5.02	4500
1998-12-31	4.92	5.08	4.92	5.00	1800
1999-01-04	5.08	5.08	5.08	5.08	600
1999-01-06	5.00	5.00	4.83	4.83	900
1999-01-07	5.00	5.00	5.00	5.00	1200
1999-01-08	5.08	5.08	5.08	5.08	300
1999-01-11	4.83	5.08	4.83	5.08	2700
1999-01-12	4.83	5.00	4.83	4.83	3600
1999-01-15	5.00	5.00	5.00	5.00	9600
1999-01-19	5.00	5.00	5.00	5.00	900
1999-01-20	4.96	5.00	4.96	5.00	9900
1999-01-21	5.00	5.00	4.96	5.00	10800
1999-01-22	5.00	5.08	5.00	5.04	24300
1999-01-25	5.17	5.25	5.17	5.25	7800
1999-01-26	5.33	5.33	5.19	5.25	8700
1999-01-28	5.33	5.33	5.21	5.21	3300
1999-01-29	5.21	5.33	5.08	5.33	6600
1999-02-01	5.08	5.25	5.08	5.08	4500
1999-02-03	5.29	5.29	5.29	5.29	300
1999-02-05	5.08	5.08	5.04	5.04	4500
1999-02-08	5.04	5.13	5.04	5.13	23400
1999-02-10	5.04	5.04	5.04	5.04	600
1999-02-12	5.04	5.04	5.00	5.00	10200
1999-02-16	5.00	5.00	5.00	5.00	22500
1999-02-18	5.00	5.00	5.00	5.00	18000
1999-02-19	5.00	5.00	4.79	4.79	18000
1999-02-22	5.21	5.21	5.13	5.13	3600
1999-02-23	5.08	5.21	4.92	5.00	10500
1999-02-25	5.21	5.21	5.00	5.00	5700
1999-02-26	5.17	5.17	5.17	5.17	2400
1999-03-01	4.96	4.96	4.96	4.96	600
1999-03-03	4.96	5.00	4.96	5.00	900
1999-03-04	4.96	4.96	4.96	4.96	900
1999-03-08	5.06	5.06	5.06	5.06	1500
1999-03-09	5.00	5.17	5.00	5.17	16500
1999-03-10	5.00	5.00	4.88	4.88	7200
1999-03-11	4.96	4.96	4.96	4.96	1200
1999-03-12	4.96	4.96	4.96	4.96	300
1999-03-15	5.17	5.17	5.17	5.17	300
1999-03-16	5.08	5.15	5.00	5.15	32400
1999-03-17	5.09	5.09	5.09	5.09	2700
1999-03-18	5.29	5.29	5.04	5.04	1500
1999-03-19	5.06	5.06	5.04	5.04	11100
1999-03-22	5.00	5.00	4.96	4.96	600
1999-03-24	5.04	5.04	5.04	5.04	3000
1999-03-25	5.04	5.04	5.00	5.00	11400
1999-03-26	4.97	4.98	4.94	4.94	8100
1999-03-29	4.94	5.00	4.75	4.75	16800
1999-03-30	4.94	4.94	4.94	4.94	5700
1999-03-31	4.79	4.94	4.79	4.94	3900
1999-04-05	4.79	5.08	4.79	5.08	3300
1999-04-06	5.00	5.00	4.79	4.83	6300
1999-04-07	4.92	5.00	4.92	5.00	10500
1999-04-08	4.92	4.92	4.92	4.92	16500
1999-04-09	4.92	4.92	4.92	4.92	12600
1999-04-12	4.98	4.98	4.98	4.98	8700
1999-04-13	4.96	4.96	4.96	4.96	6300
1999-04-14	5.00	5.00	4.96	5.00	14700
1999-04-16	4.98	4.98	4.98	4.98	3900
1999-04-19	5.00	5.00	5.00	5.00	4800
1999-04-23	5.04	5.04	4.98	5.04	13500
1999-04-28	5.08	5.08	5.08	5.08	5400
1999-04-30	5.13	5.13	5.08	5.08	13800
1999-05-03	5.08	5.17	5.02	5.17	16800
1999-05-05	5.17	5.17	5.08	5.08	3000
1999-05-06	5.08	5.15	5.08	5.15	1800
1999-05-07	5.08	5.08	5.08	5.08	600
1999-05-10	5.08	5.08	5.02	5.04	15900
1999-05-11	5.08	5.08	5.04	5.04	44400
1999-05-12	5.04	5.08	5.04	5.04	82800
1999-05-13	5.04	5.04	5.04	5.04	30000
1999-05-14	5.04	5.08	5.04	5.08	31800
1999-05-17	5.08	5.08	5.04	5.04	19800
1999-05-18	5.04	5.04	5.04	5.04	12900
1999-05-19	5.05	5.08	5.04	5.08	26700
1999-05-21	5.04	5.04	5.04	5.04	1200
1999-05-25	4.96	4.96	4.83	4.83	6000
1999-05-26	4.88	4.88	4.88	4.88	2100
1999-05-27	4.77	4.77	4.77	4.77	900
1999-05-28	4.98	4.98	4.98	4.98	600
1999-06-07	4.96	4.96	4.94	4.94	12300
1999-06-08	4.92	4.92	4.92	4.92	600
1999-06-10	4.96	4.98	4.94	4.94	10200
1999-06-14	4.94	4.98	4.94	4.94	25800
1999-06-16	4.98	4.98	4.98	4.98	900
1999-06-21	4.92	4.92	4.83	4.85	44100
1999-06-23	4.83	4.83	4.83	4.83	12300
1999-06-24	4.79	4.83	4.79	4.83	4800
1999-06-25	4.88	4.88	4.88	4.88	1200
1999-06-29	4.85	4.85	4.85	4.85	2400
1999-06-30	4.75	4.85	4.75	4.85	1200
1999-07-02	4.75	4.75	4.71	4.71	22500
1999-07-07	4.75	4.75	4.75	4.75	1200
1999-07-13	4.71	4.71	4.71	4.71	3600
1999-07-14	4.73	4.73	4.71	4.71	12900
1999-07-15	4.71	4.71	4.71	4.71	8400
1999-07-16	4.69	4.71	4.67	4.71	21600
1999-07-19	4.71	4.71	4.71	4.71	900
1999-07-21	4.67	4.67	4.67	4.67	9600
1999-07-22	4.75	4.75	4.75	4.75	600
1999-07-27	4.67	4.67	4.67	4.67	5100
1999-07-28	4.67	4.69	4.67	4.67	21300
1999-07-29	4.67	4.67	4.67	4.67	6300
1999-07-30	4.71	4.71	4.71	4.71	11400
1999-08-02	4.69	4.73	4.69	4.73	25800
1999-08-03	4.75	4.75	4.71	4.73	12000
1999-08-04	4.75	4.75	4.75	4.75	9600
1999-08-05	4.75	4.75	4.75	4.75	11100
1999-08-06	4.75	4.75	4.73	4.75	8700
1999-08-10	4.73	4.77	4.73	4.77	16500
1999-08-11	4.73	4.73	4.73	4.73	2400
1999-08-12	4.73	4.79	4.73	4.75	25800
1999-08-13	4.81	4.81	4.81	4.81	9600
1999-08-17	4.79	4.79	4.79	4.79	6600
1999-08-19	4.81	4.83	4.81	4.83	11100
1999-08-20	4.83	4.88	4.83	4.88	24000
1999-08-23	4.85	4.85	4.83	4.85	10800
1999-08-24	4.85	4.85	4.85	4.85	2100
1999-08-25	4.88	4.88	4.85	4.85	6900
1999-08-26	4.85	4.85	4.85	4.85	3600
1999-08-27	4.92	4.92	4.92	4.92	10500
1999-08-30	4.85	4.85	4.85	4.85	300
1999-08-31	4.85	4.85	4.85	4.85	300
1999-09-01	4.85	4.85	4.85	4.85	900
1999-09-07	4.88	4.88	4.85	4.85	1200
1999-09-08	4.79	4.79	4.79	4.79	1200
1999-09-09	4.79	4.79	4.69	4.71	36600
1999-09-10	4.67	4.67	4.67	4.67	6000
1999-09-13	4.67	4.67	4.67	4.67	7800
1999-09-14	4.63	4.63	4.63	4.63	300
1999-09-15	4.60	4.60	4.60	4.60	300
1999-09-16	4.60	4.67	4.60	4.67	3300
1999-09-23	4.60	4.60	4.52	4.52	11400
1999-09-24	4.52	4.52	4.52	4.52	1500
1999-09-27	4.50	4.50	4.50	4.50	4500
1999-09-28	4.50	4.50	4.50	4.50	600
1999-09-29	4.58	4.58	4.33	4.33	26400
1999-09-30	4.33	4.38	4.17	4.25	53100
1999-10-01	4.29	4.38	4.29	4.38	10500
1999-10-04	4.44	4.44	4.42	4.42	2100
1999-10-05	4.42	4.42	4.42	4.42	2700
1999-10-06	4.42	4.42	4.31	4.31	8700
1999-10-07	4.38	4.38	4.38	4.38	1500
1999-10-11	4.38	4.38	4.38	4.38	300
1999-10-13	4.42	4.42	4.38	4.38	22500
1999-10-14	4.50	4.50	4.50	4.50	1200
1999-10-18	4.38	4.38	4.38	4.38	600
1999-10-19	4.38	4.38	4.15	4.21	13800
1999-10-20	4.33	4.33	4.33	4.33	300
1999-10-21	4.42	4.42	4.42	4.42	2700
1999-10-22	4.42	4.42	4.40	4.40	4500
1999-10-26	4.42	4.42	4.42	4.42	2400
1999-10-28	4.42	4.42	4.42	4.42	6600
1999-10-29	4.42	4.50	4.42	4.50	5100
1999-11-02	4.33	4.40	4.25	4.25	6900
1999-11-05	4.33	4.33	4.33	4.33	3000
1999-11-08	4.38	4.38	4.38	4.38	2400
1999-11-09	4.42	4.42	4.42	4.42	4500
1999-11-10	4.40	4.40	4.38	4.38	1800
1999-11-11	4.42	4.42	4.42	4.42	5100
1999-11-15	4.40	4.40	4.40	4.40	7800
1999-11-17	4.42	4.54	4.42	4.52	58500
1999-11-18	4.50	4.54	4.42	4.42	13800
1999-11-19	4.40	4.40	4.35	4.35	11100
1999-11-24	4.35	4.35	4.35	4.35	600
1999-11-26	4.35	4.35	4.33	4.33	2700
1999-11-29	4.33	4.33	4.31	4.31	5100
1999-11-30	4.30	4.30	4.29	4.29	24600
1999-12-01	4.27	4.27	4.13	4.13	5700
1999-12-02	4.25	4.25	4.21	4.21	1800
1999-12-03	4.21	4.21	4.21	4.21	1500
1999-12-06	4.19	4.19	4.13	4.15	3300
1999-12-07	4.13	4.13	4.13	4.13	7200
1999-12-08	4.13	4.13	4.13	4.13	5700
1999-12-09	4.13	4.13	3.83	3.83	9900
1999-12-13	3.96	3.96	3.92	3.96	900
1999-12-14	3.96	3.96	3.96	3.96	18000
1999-12-15	3.92	3.92	3.17	3.17	26100
1999-12-16	3.71	3.88	3.71	3.88	132000
1999-12-17	3.71	3.71	3.25	3.33	13800
1999-12-20	3.35	3.42	3.00	3.17	44400
1999-12-21	3.67	3.67	3.67	3.67	300
1999-12-22	3.19	3.25	3.19	3.21	29100
1999-12-27	3.63	3.63	3.29	3.48	15900
1999-12-28	3.29	3.50	3.29	3.50	39900
1999-12-29	3.48	3.48	3.48	3.48	9000
1999-12-30	3.50	3.92	3.46	3.92	61500
1999-12-31	3.67	3.75	3.67	3.75	28500
2000-01-03	4.17	4.17	4.00	4.00	5700
2000-01-04	3.96	3.96	3.83	3.83	21900
2000-01-05	3.77	3.77	3.77	3.77	2700
2000-01-06	3.92	4.00	3.83	3.92	3300
2000-01-07	3.83	3.83	3.75	3.75	27300
2000-01-10	3.83	3.83	3.79	3.79	3600
2000-01-11	3.71	3.75	3.58	3.75	32400
2000-01-12	3.71	3.75	3.67	3.71	23100
2000-01-13	3.71	3.71	3.71	3.71	3300
2000-01-14	3.71	3.83	3.71	3.75	33900
2000-01-18	3.79	3.83	3.71	3.79	45900
2000-01-20	3.75	3.79	3.75	3.79	4200
2000-01-21	3.80	3.83	3.79	3.79	156600
2000-01-24	3.83	3.83	3.81	3.81	15300
2000-01-25	3.92	4.17	3.85	3.88	45900
2000-01-26	3.83	3.83	3.79	3.79	3300
2000-01-27	3.79	3.96	3.79	3.83	118200
2000-01-28	3.79	3.79	3.79	3.79	5100
2000-02-01	3.83	3.88	3.83	3.88	15000
2000-02-02	3.79	3.96	3.79	3.79	1500
2000-02-03	3.79	3.88	3.79	3.79	40200
2000-02-04	3.79	3.83	3.77	3.79	28800
2000-02-07	3.80	3.80	3.80	3.80	10500
2000-02-08	3.77	3.77	3.77	3.77	10500
2000-02-09	3.80	3.80	3.75	3.75	32700
2000-02-10	3.75	3.83	3.75	3.79	142500
2000-02-14	3.75	3.79	3.67	3.67	45600
2000-02-15	3.77	3.79	3.77	3.77	2100
2000-02-16	3.71	3.77	3.71	3.77	3300
2000-02-18	3.83	3.83	3.71	3.71	4500
2000-02-22	3.71	3.71	3.71	3.71	2100
2000-02-23	3.77	3.79	3.71	3.73	99300
2000-02-24	3.75	3.75	3.75	3.75	26700
2000-02-25	3.73	3.73	3.71	3.73	14700
2000-02-28	3.75	3.75	3.71	3.71	2100
2000-03-01	3.73	3.79	3.73	3.79	17700
2000-03-02	3.73	3.77	3.73	3.73	69600
2000-03-03	3.83	3.83	3.83	3.83	1200
2000-03-06	3.83	3.83	3.73	3.73	6600
2000-03-07	3.73	3.79	3.73	3.79	5700
2000-03-08	3.73	3.75	3.71	3.71	15000
2000-03-09	3.83	3.83	3.71	3.71	19200
2000-03-10	3.71	3.83	3.58	3.67	73800
2000-03-13	3.50	3.50	3.17	3.46	8100
2000-03-14	3.38	3.42	3.29	3.42	2400
2000-03-15	3.38	3.75	3.38	3.75	20400
2000-03-16	3.35	3.35	3.35	3.35	3000
2000-03-17	3.35	3.42	3.33	3.42	13500
2000-03-20	3.42	3.50	3.42	3.50	9300
2000-03-24	3.42	3.46	3.42	3.46	3900
2000-03-27	3.42	3.54	3.42	3.54	3300
2000-03-28	3.42	3.42	3.42	3.42	1500
2000-03-31	3.42	3.42	3.38	3.38	10800
2000-04-03	3.35	3.38	3.33	3.38	17100
2000-04-04	3.33	3.33	3.33	3.33	39600
2000-04-05	3.32	3.32	2.92	3.10	91500
2000-04-06	3.75	3.75	3.46	3.46	4800
2000-04-07	3.38	3.42	3.33	3.33	12300
2000-04-10	3.42	3.42	3.38	3.38	17400
2000-04-12	3.38	3.38	3.29	3.29	11400
2000-04-13	3.33	3.33	3.21	3.29	90600
2000-04-14	3.25	3.67	3.25	3.67	1500
2000-04-17	3.25	3.25	3.25	3.25	3600
2000-04-18	3.50	3.54	3.50	3.54	10500
2000-04-19	3.50	3.50	3.33	3.33	31200
2000-04-20	3.35	3.35	3.35	3.35	1500
2000-04-24	3.35	3.35	3.31	3.33	2100
2000-04-25	3.42	3.42	3.42	3.42	6000
2000-04-27	3.29	3.29	3.17	3.19	2100
2000-04-28	3.21	3.21	3.04	3.06	80400
2000-05-01	3.19	3.19	3.19	3.19	300
2000-05-02	3.19	3.19	3.13	3.13	3900
2000-05-03	3.13	3.13	3.08	3.08	5400
2000-05-04	3.04	3.04	3.04	3.04	1200
2000-05-05	3.04	3.38	3.04	3.38	7800
2000-05-10	3.21	3.21	3.21	3.21	1800
2000-05-12	3.23	3.23	3.23	3.23	6000
2000-05-16	3.33	3.58	3.29	3.58	41700
2000-05-17	3.38	3.38	3.33	3.33	7200
2000-05-18	3.29	3.33	3.29	3.33	96000
2000-05-22	3.27	3.27	3.27	3.27	300
2000-05-23	3.27	3.27	3.27	3.27	1200
2000-06-02	3.31	3.31	3.27	3.27	3000
2000-06-06	3.27	3.27	3.25	3.25	15300
2000-06-07	3.29	3.29	3.26	3.26	3600
2000-06-09	3.27	3.27	3.27	3.27	1200
2000-06-12	3.25	3.25	3.19	3.25	11100
2000-06-13	3.13	3.13	3.13	3.13	1500
2000-06-14	3.13	3.13	3.13	3.13	6600
2000-06-15	3.13	3.13	3.04	3.04	19200
2000-06-16	3.33	3.33	3.17	3.17	5700
2000-06-19	3.02	3.02	2.94	2.94	6000
2000-06-20	2.98	3.15	2.98	3.15	1800
2000-06-26	3.17	3.17	3.17	3.17	11700
2000-06-27	3.00	3.00	3.00	3.00	1500
2000-06-28	3.17	3.25	3.17	3.25	5400
2000-06-29	3.08	3.08	3.08	3.08	1500
2000-07-05	3.31	3.31	3.31	3.31	300
2000-07-07	3.08	3.08	3.00	3.00	11400
2000-07-12	3.02	3.17	3.00	3.17	33900
2000-07-17	3.17	3.17	3.17	3.17	6000
2000-07-18	3.21	3.23	3.21	3.23	11700
2000-07-19	3.29	3.29	3.29	3.29	5400
2000-07-20	3.23	3.33	3.23	3.33	2400
2000-07-24	3.23	3.25	3.23	3.25	600
2000-07-25	3.23	3.33	3.23	3.33	18000
2000-07-26	3.33	3.33	3.25	3.33	11100
2000-07-27	3.33	3.33	3.33	3.33	2400
2000-07-31	3.33	3.38	3.33	3.38	9300
2000-08-01	3.33	3.33	3.21	3.21	3600
2000-08-08	3.29	3.42	3.29	3.42	8100
2000-08-09	3.46	3.46	3.46	3.46	600
2000-08-10	3.33	3.33	3.33	3.33	1200
2000-08-11	3.48	3.48	3.29	3.29	4500
2000-08-14	3.29	3.29	3.27	3.27	10500
2000-08-15	3.29	3.52	3.25	3.29	17700
2000-08-17	3.25	3.25	3.25	3.25	3300
2000-08-21	3.25	3.25	3.21	3.21	5100
2000-08-28	3.23	3.23	3.23	3.23	1200
2000-08-29	3.33	3.33	3.33	3.33	11400
2000-08-30	3.23	3.25	3.21	3.25	4800
2000-08-31	3.19	3.33	3.17	3.33	36300
2000-09-01	3.33	3.60	3.29	3.29	27300
2000-09-05	3.05	3.33	3.04	3.29	25500
2000-09-06	3.38	3.46	3.35	3.38	9300
2000-09-07	3.33	3.42	3.33	3.42	2700
2000-09-08	3.42	3.42	3.42	3.42	900
2000-09-12	3.38	3.38	3.38	3.38	3900
2000-09-13	3.38	3.38	3.38	3.38	15300
2000-09-14	3.33	3.33	3.33	3.33	5400
2000-09-15	3.38	3.38	3.38	3.38	8100
2000-09-18	3.33	3.42	3.25	3.29	12300
2000-09-19	3.33	3.33	3.33	3.33	600
2000-09-20	3.33	3.33	3.29	3.29	2400
2000-09-21	3.33	3.38	3.33	3.38	2700
2000-09-26	3.33	3.33	3.33	3.33	1800
2000-09-28	3.33	3.33	3.13	3.17	15000
2000-09-29	3.17	3.17	3.17	3.17	1500
2000-10-02	3.25	3.33	3.17	3.21	35100
2000-10-03	3.31	3.31	3.25	3.27	5400
2000-10-04	3.23	3.23	3.23	3.23	600
2000-10-05	3.21	3.21	3.19	3.19	6000
2000-10-06	3.19	3.29	3.06	3.06	28800
2000-10-09	3.02	3.16	3.02	3.06	3600
2000-10-12	3.04	3.17	2.94	3.06	39900
2000-10-13	3.04	3.04	3.04	3.04	600
2000-10-17	3.21	3.21	3.21	3.21	1200
2000-10-18	3.04	3.04	3.04	3.04	300
2000-10-23	3.05	3.15	3.05	3.05	15600
2000-10-27	3.05	3.05	3.04	3.04	3900
2000-10-31	3.04	3.08	3.04	3.08	20100
2000-11-01	3.13	3.13	3.13	3.13	3000
2000-11-02	3.04	3.04	3.04	3.04	3300
2000-11-03	3.06	3.08	3.04	3.04	9000
2000-11-06	3.04	3.04	3.04	3.04	4500
2000-11-08	3.04	3.08	3.00	3.08	29700
2000-11-09	3.02	3.08	3.02	3.08	1800
2000-11-16	3.02	3.02	3.02	3.02	8700
2000-11-17	3.08	3.08	3.08	3.08	600
2000-11-20	3.02	3.02	3.02	3.02	600
2000-11-21	3.03	3.03	3.03	3.03	10800
2000-11-27	3.03	3.03	3.01	3.02	35100
2000-11-28	3.01	3.01	2.96	2.96	38100
2000-11-29	2.98	2.98	2.98	2.98	9000
2000-11-30	2.98	3.00	2.98	3.00	600
2000-12-01	3.00	3.33	3.00	3.33	91500
2000-12-05	3.04	3.04	2.96	2.98	84300
2000-12-06	3.13	3.13	3.11	3.11	9600
2000-12-07	3.17	3.17	3.17	3.17	2100
2000-12-14	3.17	3.21	3.17	3.21	2700
2000-12-18	3.29	3.29	3.29	3.29	1800
2000-12-19	3.27	3.29	3.27	3.29	122100
2000-12-20	3.29	3.29	3.23	3.23	7800
2000-12-21	3.29	3.46	3.29	3.42	81300
2000-12-22	3.46	3.69	3.46	3.69	74100
2000-12-26	3.29	3.60	3.29	3.58	21000
2000-12-27	3.67	3.75	3.67	3.75	30000
2000-12-29	3.67	3.67	3.67	3.67	2700
2001-01-02	3.67	3.67	3.60	3.67	73200
2001-01-03	3.67	3.67	3.65	3.65	7200
2001-01-04	3.71	3.92	3.69	3.83	41700
2001-01-05	3.83	3.83	3.79	3.79	3900
2001-01-08	3.75	3.83	3.71	3.83	6600
2001-01-09	3.83	3.92	3.83	3.83	36000
2001-01-10	3.83	3.83	3.83	3.83	900
2001-01-11	3.83	3.90	3.79	3.90	21600
2001-01-12	3.83	3.83	3.83	3.83	300
2001-01-16	3.83	3.92	3.83	3.91	4800
2001-01-17	3.83	3.83	3.83	3.83	12600
2001-01-18	3.83	3.92	3.83	3.83	4200
2001-01-19	3.83	3.88	3.83	3.88	4800
2001-01-22	3.75	3.85	3.75	3.85	4200
2001-01-23	3.92	4.00	3.92	3.94	44400
2001-01-24	4.08	4.08	4.00	4.00	24900
2001-01-25	4.04	4.04	3.96	3.96	2700
2001-01-26	3.81	3.81	3.81	3.81	300
2001-01-29	4.02	4.02	3.88	3.88	11700
2001-01-30	4.02	4.02	4.02	4.02	3000
2001-01-31	3.88	3.92	3.83	3.83	39600
2001-02-01	3.83	4.02	3.83	4.00	55800
2001-02-02	4.08	4.25	4.00	4.00	2700
2001-02-05	3.96	3.96	3.94	3.94	16800
2001-02-06	3.96	4.17	3.96	4.17	3600
2001-02-07	4.15	4.17	4.15	4.15	2100
2001-02-08	4.25	4.25	4.25	4.25	3900
2001-02-12	3.96	4.00	3.96	4.00	7500
2001-02-14	4.00	4.08	4.00	4.08	141300
2001-02-15	4.00	4.00	4.00	4.00	1500
2001-02-16	4.00	4.00	3.94	3.94	9600
2001-02-20	4.00	4.00	4.00	4.00	9600
2001-02-21	4.08	4.13	4.08	4.13	8400
2001-02-23	4.02	4.02	4.02	4.02	300
2001-02-26	4.01	4.01	4.00	4.00	13800
2001-02-28	4.03	4.03	4.03	4.03	3600
2001-03-01	4.00	4.04	4.00	4.04	18000
2001-03-02	4.04	4.04	4.04	4.04	12600
2001-03-05	4.04	4.04	4.04	4.04	6000
2001-03-06	4.04	4.17	4.04	4.13	38700
2001-03-08	4.04	4.04	4.04	4.04	5700
2001-03-09	4.04	4.04	4.04	4.04	15300
2001-03-13	4.08	4.08	4.04	4.08	9600
2001-03-14	4.04	4.06	4.00	4.06	39900
2001-03-16	3.98	3.98	3.98	3.98	1500
2001-03-21	3.98	3.98	3.98	3.98	1500
2001-03-22	3.98	4.00	3.98	3.98	180600
2001-03-23	3.98	3.98	3.98	3.98	300
2001-03-27	3.98	4.08	3.92	4.04	14100
2001-03-28	4.00	4.08	3.92	4.08	12000
2001-03-29	3.94	3.94	3.90	3.90	1200
2001-03-30	3.96	3.96	3.96	3.96	2700
2001-04-02	3.92	3.92	3.92	3.92	600
2001-04-04	3.92	3.92	3.92	3.92	300
2001-04-05	3.98	3.98	3.98	3.98	3300
2001-04-09	3.98	3.99	3.93	3.93	9900
2001-04-10	3.99	4.00	3.99	4.00	32700
2001-04-11	3.93	3.93	3.93	3.93	1500
2001-04-17	4.00	4.07	4.00	4.07	3000
2001-04-19	4.00	4.00	4.00	4.00	600
2001-04-20	3.97	3.97	3.95	3.95	7200
2001-04-23	3.92	3.92	3.92	3.92	3000
2001-04-24	3.98	3.98	3.80	3.80	3000
2001-04-26	4.00	4.00	4.00	4.00	3000
2001-04-30	3.92	3.92	3.92	3.92	1200
2001-05-03	3.92	3.92	3.92	3.92	21900
2001-05-04	4.00	4.00	4.00	4.00	10500
2001-05-07	4.00	4.10	4.00	4.10	20400
2001-05-08	4.00	4.00	4.00	4.00	1500
2001-05-09	4.00	4.00	4.00	4.00	5700
2001-05-11	4.00	4.05	4.00	4.05	8100
2001-05-14	4.07	4.25	4.00	4.08	40500
2001-05-15	4.17	4.25	4.05	4.23	42900
2001-05-18	4.07	4.07	4.07	4.07	5400
2001-05-21	4.07	4.07	4.07	4.07	3000
2001-05-22	4.08	4.13	4.08	4.10	21000
2001-05-23	4.10	4.10	4.10	4.10	21600
2001-05-25	4.08	4.08	4.03	4.07	8400
2001-05-29	4.03	4.03	4.02	4.02	2100
2001-05-31	4.08	4.08	4.08	4.08	1500
2001-06-04	4.13	4.13	4.13	4.13	13800
2001-06-05	4.13	4.15	4.13	4.15	3300
2001-06-06	4.15	4.15	4.11	4.11	13200
2001-06-07	4.11	4.11	4.11	4.11	3600
2001-06-08	4.11	4.11	4.09	4.09	7800
2001-06-11	4.15	4.15	4.11	4.11	7500
2001-06-12	4.13	4.13	4.13	4.13	5700
2001-06-19	4.08	4.11	4.06	4.08	39600
2001-06-20	4.08	4.08	4.06	4.06	1500
2001-06-21	4.08	4.08	4.08	4.08	4200
2001-06-22	4.08	4.12	4.08	4.10	34200
2001-06-26	4.13	4.13	4.12	4.12	4200
2001-06-27	4.12	4.12	4.12	4.12	8100
2001-06-28	4.10	4.10	4.10	4.10	3000
2001-07-02	4.10	4.10	4.10	4.10	4500
2001-07-03	4.16	4.16	4.16	4.16	300
2001-07-06	4.10	4.10	4.10	4.10	1200
2001-07-09	4.12	4.29	4.10	4.10	31200
2001-07-10	4.10	4.10	4.10	4.10	3300
2001-07-11	4.10	4.10	4.10	4.10	7800
2001-07-13	4.11	4.11	4.11	4.11	3000
2001-07-16	4.11	4.11	4.11	4.11	4800
2001-07-17	4.12	4.12	4.12	4.12	6000
2001-07-24	4.28	4.28	4.13	4.13	900
2001-07-26	4.13	4.16	4.13	4.16	13800
2001-07-27	4.30	4.31	4.30	4.31	9300
2001-07-30	4.25	4.31	4.20	4.20	8400
2001-07-31	4.21	4.33	4.21	4.33	22800
2001-08-01	4.33	4.67	4.33	4.67	41100
2001-08-02	4.75	4.75	4.60	4.63	69900
2001-08-03	4.60	4.60	4.57	4.57	19800
2001-08-06	4.60	4.60	4.57	4.60	18300
2001-08-07	4.60	4.60	4.60	4.60	1200
2001-08-08	4.60	4.60	4.58	4.60	7800
2001-08-09	4.66	4.66	4.60	4.66	1500
2001-08-13	4.66	4.66	4.60	4.60	1800
2001-08-14	4.67	4.67	4.67	4.67	1500
2001-08-16	4.63	4.63	4.63	4.63	7500
2001-08-17	4.62	4.65	4.60	4.65	2100
2001-08-20	4.63	4.64	4.63	4.64	3300
2001-08-21	4.66	4.66	4.63	4.65	9900
2001-08-22	4.63	4.63	4.47	4.47	4500
2001-08-23	4.59	4.62	4.59	4.62	5400
2001-08-24	4.59	4.59	4.59	4.59	900
2001-08-27	4.59	4.59	4.53	4.53	4500
2001-08-28	4.62	4.62	4.25	4.37	24300
2001-08-29	4.40	4.40	4.40	4.40	300
2001-09-04	4.42	4.42	4.38	4.38	2100
2001-09-05	4.42	4.48	4.32	4.48	3000
2001-09-06	4.48	4.67	4.48	4.53	9300
2001-09-07	4.50	4.65	4.50	4.65	1200
2001-09-10	4.48	4.48	4.48	4.48	1800
2001-09-17	4.33	4.38	4.17	4.17	28500
2001-09-19	4.47	4.60	4.46	4.50	1500
2001-09-20	4.50	4.50	4.50	4.50	600
2001-09-21	4.49	4.55	4.32	4.55	21900
2001-09-24	4.55	4.55	4.37	4.37	3600
2001-09-26	4.50	4.50	4.50	4.50	7800
2001-09-27	4.50	4.50	4.45	4.50	15600
2001-10-02	4.50	4.67	4.38	4.38	18900
2001-10-03	4.48	4.48	4.47	4.47	900
2001-10-05	4.47	4.55	4.47	4.47	20400
2001-10-08	4.47	4.47	4.31	4.31	8400
2001-10-09	4.47	4.47	4.40	4.40	900
2001-10-15	4.48	4.50	4.48	4.50	2700
2001-10-18	4.48	4.63	4.48	4.63	4500
2001-10-19	4.48	4.48	4.48	4.48	300
2001-10-23	4.60	4.60	4.60	4.60	300
2001-10-24	4.51	4.51	4.47	4.47	2100
2001-10-29	4.42	4.42	4.32	4.32	4500
2001-10-30	4.32	4.32	4.32	4.32	1200
2001-10-31	4.33	4.33	4.32	4.32	1200
2001-11-02	4.35	4.35	4.32	4.32	3000
2001-11-06	4.30	4.33	4.30	4.33	48600
2001-11-07	4.32	4.32	4.32	4.32	6000
2001-11-08	4.30	4.30	4.30	4.30	10500
2001-11-09	4.30	4.30	4.30	4.30	600
2001-11-12	4.33	4.33	4.30	4.30	1500
2001-11-13	4.33	4.33	4.33	4.33	900
2001-11-14	4.32	4.37	4.32	4.37	9600
2001-11-15	4.33	4.33	4.32	4.32	1200
2001-11-16	4.35	4.35	4.35	4.35	1500
2001-11-27	4.37	4.37	4.37	4.37	15000
2001-11-28	4.37	4.52	4.37	4.52	3300
2001-11-30	4.52	4.62	4.52	4.52	8700
2001-12-03	4.51	4.51	4.37	4.37	7800
2001-12-07	4.47	4.47	4.47	4.47	1500
2001-12-11	4.47	4.65	4.47	4.64	21900
2001-12-12	4.47	4.60	4.35	4.60	53100
2001-12-13	4.60	4.69	4.60	4.68	31200
2001-12-14	4.60	4.70	4.60	4.67	37200
2001-12-18	4.67	4.67	4.67	4.67	1800
2001-12-20	4.62	4.62	4.54	4.54	25500
2001-12-21	4.64	4.64	4.64	4.64	3300
2001-12-24	4.47	4.47	4.47	4.47	300
2001-12-27	4.56	4.57	4.48	4.51	14100
2002-01-02	4.58	4.58	4.40	4.48	12300
2002-01-03	4.48	4.48	4.48	4.48	2100
2002-01-04	4.50	4.67	4.50	4.56	12300
2002-01-07	4.67	4.73	4.63	4.68	19800
2002-01-08	4.50	4.50	4.50	4.50	1200
2002-01-09	4.65	4.73	4.59	4.61	62400
2002-01-11	4.65	4.65	4.65	4.65	1200
2002-01-14	4.60	4.65	4.55	4.63	29700
2002-01-17	4.55	4.57	4.55	4.57	26400
2002-01-22	4.50	4.50	4.50	4.50	600
2002-01-23	4.52	4.53	4.52	4.53	13200
2002-01-24	4.63	4.63	4.63	4.63	300
2002-01-28	4.53	4.55	4.53	4.55	19200
2002-01-29	4.52	4.54	4.50	4.50	14400
2002-01-30	4.48	4.48	4.48	4.48	600
2002-02-01	4.48	4.48	4.48	4.48	1500
2002-02-04	4.45	4.50	4.45	4.45	5100
2002-02-05	4.48	4.48	4.45	4.45	6000
2002-02-06	4.50	4.57	4.45	4.52	48000
2002-02-07	4.52	4.52	4.45	4.45	15900
2002-02-08	4.47	4.58	4.47	4.58	6000
2002-02-11	4.57	4.57	4.57	4.57	300
2002-02-12	4.52	4.53	4.52	4.53	9000
2002-02-13	4.52	4.73	4.52	4.71	39000
2002-02-14	4.67	4.67	4.53	4.55	14700
2002-02-21	4.52	4.52	4.52	4.52	2700
2002-02-22	4.52	4.52	4.48	4.52	15300
2002-02-25	4.45	4.53	4.45	4.53	7200
2002-02-26	4.58	4.58	4.48	4.50	30300
2002-02-27	4.45	4.45	4.45	4.45	900
2002-03-04	4.45	4.45	4.45	4.45	600
2002-03-06	4.45	4.50	4.45	4.45	28500
2002-03-07	4.46	4.50	4.46	4.50	3600
2002-03-08	4.53	4.53	4.53	4.53	16800
2002-03-11	4.53	4.53	4.53	4.53	9900
2002-03-12	4.53	4.67	4.53	4.61	57900
2002-03-13	4.63	4.67	4.32	4.46	233400
2002-03-14	4.63	4.75	4.47	4.72	39600
2002-03-15	4.72	4.72	4.47	4.47	38400
2002-03-18	4.47	4.47	4.47	4.47	10200
2002-03-20	4.50	4.50	4.50	4.50	9300
2002-03-25	4.48	4.48	4.48	4.48	5700
2002-03-27	4.48	4.48	4.48	4.48	1200
2002-03-28	4.50	4.50	4.48	4.48	18900
2002-04-01	4.48	4.80	4.48	4.78	46200
2002-04-02	4.48	4.63	4.48	4.53	76200
2002-04-03	4.55	4.55	4.48	4.50	21000
2002-04-05	4.48	4.48	4.48	4.48	3300
2002-04-08	4.50	4.58	4.50	4.58	18600
2002-04-09	4.58	4.58	4.58	4.58	300
2002-04-10	4.51	4.51	4.51	4.51	1200
2002-04-12	4.51	4.51	4.51	4.51	10800
2002-04-15	4.51	4.51	4.48	4.48	5700
2002-04-16	4.49	4.62	4.49	4.62	4500
2002-04-17	4.52	4.52	4.51	4.51	4200
2002-04-19	4.62	4.62	4.51	4.51	3600
2002-04-24	4.53	4.53	4.53	4.53	300
2002-04-25	4.63	4.63	4.63	4.63	2700
2002-04-26	4.53	4.63	4.53	4.63	900
2002-04-30	4.57	4.57	4.57	4.57	2100
2002-05-01	4.62	4.63	4.62	4.63	2100
2002-05-02	4.63	4.70	4.63	4.70	12600
2002-05-03	4.68	4.68	4.53	4.53	2400
2002-05-08	4.65	4.65	4.63	4.63	1200
2002-05-09	4.63	4.65	4.62	4.65	2400
2002-05-10	4.55	4.55	4.54	4.54	900
2002-05-13	4.50	4.53	4.50	4.53	5400
2002-05-15	4.58	4.60	4.58	4.60	6000
2002-05-16	4.65	4.65	4.65	4.65	600
2002-05-17	4.57	4.66	4.57	4.66	1200
2002-05-20	4.59	4.59	4.59	4.59	900
2002-05-23	4.60	4.63	4.60	4.63	3000
2002-05-24	4.60	4.63	4.60	4.63	9900
2002-05-28	4.61	4.61	4.60	4.60	7800
2002-05-29	4.65	4.65	4.61	4.61	1800
2002-05-30	4.65	4.67	4.60	4.60	11700
2002-05-31	4.60	4.60	4.60	4.60	3900
2002-06-04	4.60	4.60	4.60	4.60	3600
2002-06-05	4.63	4.63	4.63	4.63	21000
2002-06-06	4.60	4.60	4.60	4.60	300
2002-06-10	4.66	4.67	4.65	4.65	8100
2002-06-11	4.60	4.70	4.60	4.67	18600
2002-06-12	4.70	4.70	4.70	4.70	6300
2002-06-14	4.67	4.73	4.66	4.73	10500
2002-06-17	4.73	4.83	4.73	4.74	3300
2002-06-18	4.78	4.78	4.78	4.78	600
2002-06-19	4.71	4.71	4.67	4.67	88800
2002-06-20	4.77	4.78	4.77	4.78	600
2002-06-24	4.67	4.67	4.67	4.67	4200
2002-06-27	4.73	4.73	4.73	4.73	1500
2002-06-28	4.65	4.65	4.65	4.65	3000
2002-07-01	4.67	4.67	4.67	4.67	3300
2002-07-02	4.70	4.70	4.60	4.70	6000
2002-07-03	4.67	4.67	4.67	4.67	1800
2002-07-09	4.67	4.71	4.67	4.71	1800
2002-07-10	4.62	4.72	4.61	4.72	24900
2002-07-11	4.64	4.64	4.61	4.61	3900
2002-07-12	4.71	4.71	4.71	4.71	300
2002-07-16	4.61	4.71	4.61	4.67	13200
2002-07-17	4.71	4.71	4.71	4.71	2100
2002-07-18	4.67	4.67	4.67	4.67	300
2002-07-19	4.70	4.71	4.62	4.62	9300
2002-07-22	4.71	5.15	4.67	5.15	42600
2002-07-23	4.98	5.00	4.83	4.83	14400
2002-07-24	4.82	4.82	4.75	4.75	3900
2002-07-25	4.67	4.67	4.62	4.62	1200
2002-07-30	4.62	4.62	4.62	4.62	4500
2002-07-31	4.62	4.62	4.54	4.54	4500
2002-08-02	4.50	4.50	4.47	4.47	600
2002-08-09	4.42	4.50	4.42	4.50	8100
2002-08-12	4.42	4.42	4.42	4.42	1800
2002-08-13	4.33	4.33	4.33	4.33	600
2002-08-14	4.32	4.33	4.30	4.33	11400
2002-08-15	4.33	4.33	4.33	4.33	900
2002-08-16	4.37	4.40	4.37	4.37	14100
2002-08-19	4.51	4.51	4.37	4.37	12000
2002-08-20	4.37	4.37	4.37	4.37	1800
2002-08-21	4.37	4.37	4.37	4.37	5100
2002-08-23	4.37	4.37	4.37	4.37	300
2002-08-26	4.50	4.75	4.50	4.75	5100
2002-08-27	4.67	4.70	4.67	4.70	3600
2002-08-28	4.76	4.98	4.75	4.75	12900
2002-08-29	4.67	4.68	4.67	4.68	6000
2002-08-30	4.68	4.83	4.68	4.83	900
2002-09-03	4.67	4.67	4.67	4.67	3000
2002-09-04	4.67	4.67	4.66	4.66	3000
2002-09-05	4.64	4.64	4.64	4.64	600
2002-09-06	4.70	4.70	4.70	4.70	300
2002-09-09	4.73	4.75	4.70	4.70	1800
2002-09-10	4.74	4.74	4.74	4.74	900
2002-09-13	4.70	4.70	4.70	4.70	300
2002-09-16	4.71	4.71	4.71	4.71	600
2002-09-19	4.75	4.75	4.75	4.75	12000
2002-09-20	4.79	5.15	4.72	4.78	38100
2002-09-25	4.72	4.72	4.72	4.72	3300
2002-09-26	4.75	4.75	4.75	4.75	6000
2002-09-27	4.73	4.73	4.73	4.73	7200
2002-09-30	4.75	4.75	4.75	4.75	6600
2002-10-01	4.73	4.73	4.73	4.73	1500
2002-10-04	4.73	4.94	4.73	4.73	4500
2002-10-07	4.75	4.78	4.73	4.73	1200
2002-10-08	4.73	4.73	4.73	4.73	1500
2002-10-10	4.73	4.78	4.73	4.73	3600
2002-10-11	4.77	4.83	4.77	4.83	5700
2002-10-16	4.75	4.84	4.75	4.75	2400
2002-10-21	4.77	4.77	4.77	4.77	300
2002-10-22	4.77	4.86	4.77	4.85	7200
2002-10-28	4.78	4.78	4.78	4.78	1800
2002-10-29	4.78	4.78	4.78	4.78	300
2002-11-04	4.78	4.78	4.78	4.78	300
2002-11-05	4.78	4.78	4.78	4.78	300
2002-11-06	4.98	4.98	4.83	4.83	7800
2002-11-08	4.95	4.95	4.95	4.95	3900
2002-11-11	4.97	4.97	4.97	4.97	600
2002-11-12	4.94	4.94	4.93	4.93	2100
2002-11-13	4.98	5.16	4.97	5.08	27600
2002-11-14	5.01	5.02	4.94	5.01	3000
2002-11-15	5.07	5.15	4.97	5.15	8100
2002-11-18	5.11	5.11	5.11	5.11	300
2002-11-20	5.14	5.14	5.14	5.14	300
2002-11-21	5.10	5.14	5.02	5.14	8700
2002-11-22	5.14	5.42	5.13	5.40	17700
2002-11-25	5.40	5.40	4.97	4.97	20700
2002-11-26	5.00	5.17	4.97	5.17	14700
2002-11-27	5.17	5.32	5.16	5.24	4500
2002-11-29	5.30	5.30	5.18	5.23	2100
2002-12-02	5.20	5.50	5.20	5.23	12600
2002-12-03	5.26	5.26	5.26	5.26	300
2002-12-04	5.35	5.36	5.21	5.23	5100
2002-12-05	5.21	5.21	5.21	5.21	300
2002-12-06	5.26	5.27	5.22	5.24	2100
2002-12-09	5.27	5.42	5.27	5.27	11700
2002-12-10	5.27	5.41	5.21	5.33	38700
2002-12-11	5.24	5.27	5.20	5.25	11700
2002-12-12	5.25	5.25	5.25	5.25	7500
2002-12-13	5.29	5.33	5.29	5.33	11400
2002-12-16	5.33	5.47	5.33	5.42	9900
2002-12-17	5.52	5.52	5.50	5.50	900
2002-12-18	5.47	5.47	5.47	5.47	300
2002-12-19	5.45	5.45	5.45	5.45	300
2002-12-24	5.43	5.43	5.43	5.43	3300
2002-12-27	5.43	5.44	5.43	5.44	9900
2002-12-30	5.46	5.48	5.46	5.48	2700
2002-12-31	5.46	5.46	5.30	5.30	9600
2003-01-02	5.30	5.30	5.30	5.30	300
2003-01-03	5.32	5.33	5.30	5.30	1200
2003-01-06	5.35	5.41	5.35	5.37	2100
2003-01-07	5.37	5.37	5.33	5.33	12000
2003-01-08	5.35	5.35	5.35	5.35	300
2003-01-09	5.33	5.34	5.30	5.34	5100
2003-01-10	5.43	5.43	5.39	5.39	3600
2003-01-13	5.30	5.39	5.30	5.39	2700
2003-01-14	5.39	5.39	5.39	5.39	300
2003-01-16	5.33	5.33	5.33	5.33	3900
2003-01-21	5.36	5.43	5.36	5.41	5100
2003-01-22	5.35	5.40	5.31	5.35	5700
2003-01-23	5.36	5.58	5.36	5.58	17100
2003-01-24	5.50	5.52	5.49	5.49	3300
2003-01-27	5.45	5.47	5.42	5.47	4500
2003-01-28	5.41	5.42	5.41	5.42	1500
2003-01-29	5.52	5.61	5.52	5.52	7200
2003-01-30	5.51	5.51	5.51	5.51	300
2003-01-31	5.45	5.53	5.36	5.53	7200
2003-02-03	5.53	5.53	5.53	5.53	300
2003-02-04	5.53	5.58	5.53	5.58	600
2003-02-05	5.52	5.52	5.30	5.30	2400
2003-02-06	5.42	5.49	5.42	5.42	4800
2003-02-07	5.38	5.42	5.38	5.42	2400
2003-02-10	5.39	5.39	5.39	5.39	300
2003-02-11	5.43	5.43	5.43	5.43	300
2003-02-12	5.43	5.48	5.40	5.48	1800
2003-02-13	5.46	5.46	5.30	5.31	4200
2003-02-14	5.34	5.38	5.34	5.38	8400
2003-02-19	5.39	5.39	5.33	5.33	6600
2003-02-24	5.35	5.35	5.35	5.35	600
2003-02-25	5.33	5.33	5.31	5.31	900
2003-02-27	5.31	5.33	5.30	5.33	8700
2003-02-28	5.32	5.32	5.29	5.29	7500
2003-03-03	5.33	5.33	5.33	5.33	900
2003-03-04	5.37	5.51	5.37	5.41	3900
2003-03-05	5.42	5.54	5.41	5.44	6000
2003-03-06	5.47	5.72	5.47	5.72	26100
2003-03-07	5.66	5.66	5.50	5.51	6600
2003-03-10	5.52	5.52	5.44	5.44	600
2003-03-11	5.51	5.51	5.46	5.46	600
2003-03-12	5.45	5.45	5.39	5.39	600
2003-03-13	5.40	5.63	5.40	5.63	3300
2003-03-14	5.60	5.60	5.42	5.42	1800
2003-03-17	5.41	5.45	5.38	5.38	3900
2003-03-18	5.41	5.56	5.41	5.47	2100
2003-03-19	5.45	5.50	5.45	5.50	600
2003-03-20	5.46	5.46	5.46	5.46	300
2003-03-21	5.38	5.38	5.38	5.38	1200
2003-03-24	5.38	5.38	5.37	5.37	1200
2003-03-27	5.33	5.34	5.30	5.30	2100
2003-03-31	5.46	5.46	5.45	5.46	1800
2003-04-01	5.45	5.46	5.45	5.46	600
2003-04-02	5.50	5.57	5.50	5.57	7500
2003-04-03	5.61	5.61	5.40	5.40	3300
2003-04-04	5.40	5.41	5.40	5.41	1800
2003-04-08	5.61	5.62	5.57	5.57	7800
2003-04-09	5.65	5.79	5.58	5.78	23100
2003-04-10	5.83	5.83	5.80	5.80	600
2003-04-11	5.70	5.70	5.70	5.70	300
2003-04-14	5.83	5.83	5.83	5.83	600
2003-04-16	5.87	5.87	5.60	5.60	2100
2003-04-17	5.87	5.87	5.72	5.72	1200
2003-04-21	5.95	5.98	5.95	5.98	5400
2003-04-22	5.98	6.19	5.98	6.19	5400
2003-04-23	6.03	6.32	6.03	6.30	6000
2003-04-24	6.30	6.30	6.30	6.30	900
2003-04-25	6.30	6.30	6.03	6.03	8100
2003-04-28	6.10	6.10	6.10	6.10	7500
2003-04-30	6.33	6.37	6.10	6.37	2400
2003-05-01	6.33	6.33	6.17	6.17	3900
2003-05-02	6.17	6.17	6.17	6.17	300
2003-05-05	6.17	6.17	6.17	6.17	600
2003-05-06	6.17	6.17	6.17	6.17	1800
2003-05-07	6.10	6.11	6.06	6.06	6900
2003-05-09	6.00	6.10	6.00	6.06	20400
2003-05-13	6.12	6.33	6.12	6.33	15300
2003-05-19	6.07	6.08	6.07	6.08	12000
2003-05-20	6.09	6.09	6.09	6.09	300
2003-05-21	6.09	6.09	6.09	6.09	300
2003-05-22	6.31	6.31	6.09	6.09	1800
2003-05-28	6.28	6.28	6.28	6.28	600
2003-06-02	6.14	6.14	6.14	6.14	300
2003-06-05	6.08	6.09	6.08	6.09	3900
2003-06-10	6.07	6.07	6.07	6.07	300
2003-06-11	6.23	6.23	6.15	6.15	600
2003-06-12	6.31	6.33	6.24	6.33	3600
2003-06-13	6.33	6.40	6.33	6.38	4800
2003-06-16	6.25	6.25	6.18	6.18	3000
2003-06-17	6.18	6.18	6.18	6.18	300
2003-06-18	6.33	6.42	6.33	6.42	3300
2003-06-23	6.23	6.23	6.23	6.23	3000
2003-06-24	6.23	6.28	6.23	6.28	23700
2003-06-25	6.25	6.25	6.19	6.19	7500
2003-06-26	6.25	6.25	6.05	6.10	11700
2003-06-27	6.17	6.17	6.17	6.17	600
2003-07-01	6.12	6.20	6.12	6.20	1800
2003-07-02	6.22	6.48	6.22	6.42	9300
2003-07-03	6.42	6.42	6.42	6.42	300
2003-07-07	6.42	6.43	6.42	6.43	7800
2003-07-08	6.44	6.63	6.44	6.63	4500
2003-07-09	6.63	6.65	6.45	6.65	5100
2003-07-10	6.54	6.60	6.54	6.56	3600
2003-07-11	6.57	6.57	6.57	6.57	2700
2003-07-14	6.57	6.66	6.56	6.64	3300
2003-07-15	6.53	6.53	6.53	6.53	3000
2003-07-21	6.67	6.67	6.67	6.67	900
2003-07-22	6.67	6.67	6.67	6.67	600
2003-07-23	6.67	6.67	6.52	6.52	112200
2003-07-24	6.65	6.65	6.57	6.57	9300
2003-07-29	6.67	6.73	6.67	6.73	8100
2003-07-30	6.67	6.67	6.67	6.67	3000
2003-07-31	6.73	6.73	6.67	6.67	5100
2003-08-01	6.73	6.73	6.66	6.66	3600
2003-08-04	6.66	6.66	6.66	6.66	7800
2003-08-05	6.73	6.73	6.73	6.73	600
2003-08-06	6.67	6.70	6.67	6.70	2400
2003-08-07	6.67	6.67	6.63	6.63	5700
2003-08-08	6.65	6.65	6.65	6.65	300
2003-08-11	6.65	6.65	6.65	6.65	6900
2003-08-14	6.74	6.74	6.74	6.74	1500
2003-08-15	6.65	6.65	6.57	6.57	3300
2003-08-18	6.57	6.67	6.57	6.67	11700
2003-08-19	6.62	6.62	6.62	6.62	6600
2003-08-20	6.68	6.78	6.68	6.78	900
2003-08-21	6.71	6.71	6.71	6.71	600
2003-08-22	6.67	6.67	6.60	6.60	3600
2003-08-26	6.65	6.66	6.65	6.66	600
2003-08-27	6.67	6.67	6.67	6.67	3900
2003-08-28	6.83	6.92	6.83	6.92	2700
2003-08-29	6.92	7.00	6.92	7.00	2400
2003-09-02	7.00	7.29	7.00	7.29	9000
2003-09-03	7.19	7.25	7.19	7.25	1500
2003-09-04	7.10	7.10	7.10	7.10	600
2003-09-05	7.17	8.17	7.10	7.61	32100
2003-09-08	7.67	7.92	7.59	7.59	6000
2003-09-09	7.64	7.64	7.13	7.13	3900
2003-09-10	7.13	7.13	7.08	7.08	1800
2003-09-11	7.19	7.33	7.19	7.29	3300
2003-09-12	7.22	7.22	7.22	7.22	2100
2003-09-15	7.22	7.22	7.11	7.17	4500
2003-09-16	7.26	7.27	7.12	7.12	3600
2003-09-17	7.24	7.25	7.24	7.25	1200
2003-09-18	7.25	7.34	7.25	7.34	1200
2003-09-22	7.21	7.31	7.21	7.25	1800
2003-09-24	7.25	7.38	7.25	7.38	7800
2003-09-25	7.38	7.38	7.38	7.38	900
2003-09-29	7.29	7.35	7.29	7.35	2700
2003-09-30	7.35	7.35	7.35	7.35	3900
2003-10-01	7.33	7.38	7.33	7.38	1200
2003-10-07	7.44	7.44	7.44	7.44	1200
2003-10-08	7.50	7.57	7.45	7.45	10200
2003-10-17	7.53	7.53	7.53	7.53	600
2003-10-22	7.42	7.42	7.42	7.42	600
2003-10-24	7.54	7.64	7.42	7.64	8700
2003-10-27	7.42	7.42	7.42	7.42	300
2003-10-29	7.42	7.50	7.42	7.50	1800
2003-10-30	7.63	7.77	7.42	7.57	13200
2003-10-31	7.65	7.75	7.48	7.75	4500
2003-11-03	7.82	7.92	7.70	7.74	5100
2003-11-04	7.70	7.70	7.70	7.70	3000
2003-11-05	7.65	7.65	7.65	7.65	3900
2003-11-06	7.67	7.68	7.58	7.58	8700
2003-11-07	7.50	7.56	7.39	7.39	10800
2003-11-11	7.40	7.40	7.40	7.40	600
2003-11-12	7.57	7.57	7.40	7.40	900
2003-11-13	7.38	7.38	7.33	7.33	1200
2003-11-17	7.33	7.33	7.33	7.33	1200
2003-11-18	7.33	7.33	7.33	7.33	300
2003-11-21	7.50	7.54	7.50	7.54	4500
2003-11-24	7.41	7.41	7.41	7.41	600
2003-11-25	7.47	7.50	7.34	7.34	1800
2003-11-26	7.60	7.60	7.37	7.37	600
2003-12-02	7.33	7.62	7.18	7.18	9000
2003-12-05	7.20	7.20	7.20	7.20	900
2003-12-08	7.30	7.30	7.30	7.30	300
2003-12-09	7.33	7.33	7.33	7.33	1500
2003-12-10	7.24	7.24	7.24	7.24	3000
2003-12-11	7.17	7.17	7.17	7.17	2400
2003-12-12	7.17	7.17	7.17	7.17	1200
2003-12-15	7.17	7.17	7.17	7.17	2100
2003-12-16	7.17	7.17	7.17	7.17	6300
2003-12-17	7.17	7.17	7.17	7.17	600
2003-12-18	7.17	7.17	7.17	7.17	300
2003-12-19	7.17	7.17	7.17	7.17	1500
2003-12-26	7.17	7.17	7.17	7.17	3000
2003-12-29	7.27	7.27	7.27	7.27	1800
2003-12-30	7.37	7.37	7.20	7.20	9900
2004-01-02	7.20	7.20	7.20	7.20	1200
2004-01-05	7.20	7.32	7.20	7.32	27300
2004-01-06	7.32	7.32	7.32	7.32	600
2004-01-07	7.15	7.27	7.13	7.27	2700
2004-01-08	7.13	7.26	7.13	7.26	8700
2004-01-09	7.17	7.17	7.13	7.13	4800
2004-01-12	7.14	7.14	7.14	7.14	600
2004-01-13	7.17	7.17	7.17	7.17	1200
2004-01-14	7.13	7.25	7.13	7.23	9900
2004-01-15	7.23	7.23	7.22	7.22	3300
2004-01-16	7.25	7.32	7.25	7.32	14100
2004-01-20	7.42	7.49	7.31	7.33	6300
2004-01-21	7.49	7.49	7.49	7.49	900
2004-01-22	7.48	7.49	7.48	7.49	6900
2004-01-23	7.64	7.97	7.64	7.68	41700
2004-01-26	7.44	7.44	7.44	7.44	1200
2004-01-27	7.77	7.82	7.77	7.82	2100
2004-01-28	7.61	7.61	7.57	7.57	3300
2004-02-04	7.67	7.83	7.66	7.79	10800
2004-02-05	7.67	7.67	7.67	7.67	2100
2004-02-10	7.52	7.66	7.42	7.66	26700
2004-02-11	7.67	7.67	7.67	7.67	1200
2004-02-12	7.67	7.67	7.67	7.67	1500
2004-02-13	7.67	7.67	7.67	7.67	2100
2004-02-17	7.58	7.74	7.58	7.74	6300
2004-02-18	7.51	7.51	7.50	7.50	900
2004-02-19	7.50	7.50	7.50	7.50	1500
2004-02-20	7.75	7.75	7.74	7.75	3900
2004-02-23	7.75	7.75	7.50	7.60	3300
2004-02-24	7.42	7.59	7.42	7.42	4800
2004-02-25	7.50	7.51	7.50	7.50	17100
2004-02-26	7.52	7.52	7.36	7.50	6900
2004-02-27	7.50	7.50	7.50	7.50	2100
2004-03-04	7.17	7.17	7.17	7.17	300
2004-03-08	7.58	7.67	7.50	7.67	6900
2004-03-09	7.66	7.67	7.66	7.67	3900
2004-03-10	7.67	7.67	7.67	7.67	300
2004-03-15	7.50	7.54	7.50	7.54	3000
2004-03-22	7.66	7.67	7.66	7.67	3600
2004-03-24	7.67	7.67	7.67	7.67	300
2004-03-25	7.67	7.75	7.51	7.54	1800
2004-03-26	7.50	7.75	7.50	7.50	9300
2004-03-29	7.51	7.59	7.50	7.51	2400
2004-04-02	7.51	7.51	7.51	7.51	300
2004-04-05	7.50	7.50	7.50	7.50	2100
2004-04-08	7.50	7.50	7.50	7.50	11400
2004-04-12	7.50	7.51	7.50	7.50	1800
2004-04-13	7.65	7.65	7.50	7.65	2700
2004-04-14	7.63	7.63	7.50	7.50	3900
2004-04-15	7.50	7.53	7.50	7.53	12300
2004-04-16	7.50	7.58	7.50	7.53	6900
2004-04-19	7.58	7.58	7.51	7.51	2100
2004-04-20	7.58	7.58	7.51	7.51	1800
2004-04-21	7.50	7.92	7.50	7.81	41100
2004-04-22	7.58	7.75	7.58	7.75	900
2004-04-23	7.75	7.75	7.50	7.50	1500
2004-04-26	7.59	7.59	7.59	7.59	600
2004-04-28	7.50	7.50	7.50	7.50	300
2004-04-29	7.50	7.65	7.50	7.65	1500
2004-05-03	7.52	7.52	7.52	7.52	300
2004-05-04	7.52	7.67	7.50	7.67	2400
2004-05-05	7.79	7.80	7.50	7.50	6900
2004-05-06	7.50	7.50	7.44	7.48	8100
2004-05-07	7.80	7.80	7.75	7.78	1500
2004-05-12	7.47	7.58	7.47	7.58	2400
2004-05-13	7.80	7.80	7.71	7.71	1200
2004-05-17	7.47	7.48	7.47	7.47	2100
2004-05-18	7.47	7.54	7.47	7.53	2400
2004-05-19	7.77	7.92	7.77	7.77	2100
2004-05-20	7.77	7.77	7.77	7.77	8100
2004-05-21	7.83	7.83	7.83	7.83	3900
2004-05-24	7.67	7.68	7.58	7.59	3900
2004-05-27	7.67	7.92	7.60	7.60	15600
2004-05-28	7.65	7.82	7.47	7.47	15300
2004-06-02	7.47	7.53	7.47	7.48	1200
2004-06-03	7.59	7.77	7.59	7.77	1200
2004-06-09	7.85	7.85	7.48	7.48	2700
2004-06-10	7.82	7.84	7.49	7.83	5100
2004-06-14	7.33	8.25	7.32	8.08	10200
2004-06-15	8.08	8.08	7.90	7.99	5400
2004-06-21	7.97	8.00	7.97	8.00	2400
2004-06-22	8.00	8.00	7.99	7.99	600
2004-06-23	8.25	8.25	7.99	7.99	1200
2004-06-24	7.99	8.00	7.99	8.00	900
2004-06-25	7.83	7.83	7.83	7.83	1500
2004-06-28	7.74	7.74	7.74	7.74	300
2004-06-29	7.78	7.83	7.78	7.83	4500
2004-06-30	7.92	7.92	7.83	7.83	2400
2004-07-07	8.00	8.05	8.00	8.05	3900
2004-07-15	8.05	8.07	8.05	8.07	2400
2004-07-16	8.05	8.05	8.05	8.05	900
2004-07-19	7.81	7.81	7.69	7.72	6300
2004-07-20	7.73	7.73	7.70	7.70	2100
2004-07-21	7.65	7.73	7.50	7.59	34200
2004-07-22	7.50	7.53	7.50	7.53	2700
2004-07-23	7.50	7.50	7.50	7.50	3000
2004-07-26	7.66	7.67	7.50	7.50	1800
2004-07-28	7.51	7.51	7.50	7.50	6300
2004-08-02	7.50	7.75	7.50	7.61	6300
2004-08-03	7.61	7.61	7.61	7.61	1500
2004-08-04	7.61	7.61	7.61	7.61	300
2004-08-05	7.44	7.44	7.27	7.27	4200
2004-08-06	7.23	7.23	7.00	7.00	3600
2004-08-09	6.92	6.92	6.83	6.83	1800
2004-08-16	6.91	6.91	6.80	6.88	3300
2004-08-17	6.75	6.75	6.75	6.75	300
2004-08-19	6.83	6.85	6.83	6.85	2400
2004-08-23	7.00	7.01	6.92	6.92	6000
2004-08-24	7.03	7.03	7.03	7.03	300
2004-08-25	7.03	7.03	7.03	7.03	4500
2004-08-26	7.08	7.10	6.95	6.95	20700
2004-08-27	7.12	7.12	7.02	7.03	3900
2004-08-30	6.93	6.93	6.93	6.93	4800
2004-08-31	6.92	7.09	6.86	7.08	16800
2004-09-01	6.89	7.16	6.89	7.16	31500
2004-09-02	7.00	7.00	7.00	7.00	300
2004-09-08	7.08	7.27	7.08	7.27	1800
2004-09-09	7.27	7.27	7.17	7.20	5400
2004-09-10	7.22	7.22	7.17	7.17	900
2004-09-14	7.03	7.03	7.03	7.03	3000
2004-09-28	7.02	7.33	7.02	7.02	3900
2004-09-29	7.02	7.08	7.02	7.08	5700
2004-09-30	7.33	7.42	7.33	7.41	2400
2004-10-01	7.50	7.67	7.50	7.66	1200
2004-10-04	7.75	7.75	7.75	7.75	600
2004-10-05	7.80	7.80	7.50	7.52	4200
2004-10-06	7.50	7.50	7.50	7.50	3000
2004-10-07	7.60	7.66	7.60	7.66	1500
2004-10-08	7.58	7.67	7.58	7.60	17400
2004-10-11	7.58	7.64	7.58	7.58	30900
2004-10-12	7.58	7.58	7.58	7.58	6600
2004-10-13	7.73	7.73	7.58	7.58	6900
2004-10-14	7.80	7.80	7.67	7.67	8100
2004-10-21	7.58	7.58	7.58	7.58	1500
2004-10-26	7.67	8.15	7.60	8.00	42600
2004-10-27	7.99	8.08	7.99	8.04	5700
2004-10-28	8.05	8.27	8.00	8.10	10500
2004-10-29	8.10	8.10	7.81	8.07	9000
2004-11-01	8.00	8.11	8.00	8.08	6900
2004-11-03	8.00	8.00	7.99	8.00	9600
2004-11-04	7.97	8.09	7.97	8.09	2400
2004-11-05	8.14	8.24	8.09	8.24	2700
2004-11-08	8.25	8.25	8.25	8.25	2100
2004-11-09	8.25	8.33	8.25	8.32	3300
2004-11-10	8.33	8.33	8.33	8.33	600
2004-11-11	8.30	8.30	8.30	8.30	600
2004-11-15	8.30	8.30	8.30	8.30	600
2004-11-17	8.33	8.50	8.25	8.44	8100
2004-11-18	8.50	8.50	8.50	8.50	600
2004-11-22	8.04	8.12	8.03	8.12	6000
2004-11-23	8.03	8.09	8.03	8.09	2400
2004-11-24	8.28	8.67	8.28	8.63	18600
2004-11-26	8.63	8.63	8.63	8.63	900
2004-11-29	8.53	8.53	8.53	8.53	1500
2004-11-30	8.53	8.54	8.37	8.37	11700
2004-12-01	8.37	8.37	8.37	8.37	1500
2004-12-02	8.58	8.58	8.17	8.17	13200
2004-12-03	8.17	8.17	7.83	7.83	5100
2004-12-06	7.87	7.91	7.87	7.91	4500
2004-12-07	7.89	8.00	7.70	7.99	17100
2004-12-08	7.70	7.70	7.58	7.67	14100
2004-12-09	7.74	7.87	7.73	7.75	5400
2004-12-10	7.82	7.82	7.58	7.58	3300
2004-12-13	7.55	7.78	7.55	7.58	10500
2004-12-14	7.58	7.59	7.58	7.58	3900
2004-12-16	7.58	7.58	7.58	7.58	6600
2004-12-17	7.83	7.90	7.58	7.58	3900
2004-12-20	7.55	7.55	7.55	7.55	3000
2004-12-23	7.87	7.90	7.84	7.90	3600
2004-12-27	7.67	7.99	7.58	7.70	51600
2004-12-28	7.70	7.70	7.70	7.70	900
2004-12-29	7.67	7.67	7.58	7.58	9900
2004-12-30	7.75	7.75	7.73	7.73	5700
2004-12-31	7.73	7.73	7.73	7.73	4200
2005-01-03	7.58	7.63	7.58	7.63	5700
2005-01-04	7.74	7.75	7.70	7.75	1500
2005-01-05	7.79	7.95	7.79	7.95	1800
2005-01-06	7.73	7.73	7.73	7.73	600
2005-01-07	7.67	7.67	7.67	7.67	300
2005-01-10	7.67	7.98	7.67	7.98	3600
2005-01-12	7.83	7.87	7.83	7.87	2700
2005-01-14	8.00	8.08	8.00	8.08	1800
2005-01-18	7.75	8.02	7.75	8.02	6900
2005-01-19	7.77	8.07	7.77	7.96	5400
2005-01-21	8.00	8.00	7.94	7.94	6000
2005-01-24	7.67	8.00	7.67	8.00	2700
2005-01-25	7.96	7.96	7.96	7.96	600
2005-01-26	7.96	7.96	7.96	7.96	900
2005-01-28	7.92	7.95	7.92	7.95	2700
2005-01-31	7.65	7.65	7.65	7.65	3000
2005-02-02	7.90	7.90	7.90	7.90	600
2005-02-08	7.70	7.70	7.70	7.70	1500
2005-02-09	7.72	7.99	7.72	7.99	3000
2005-02-10	7.97	7.97	7.97	7.97	1200
2005-02-11	7.83	7.83	7.83	7.83	300
2005-02-14	7.80	7.80	7.77	7.77	900
2005-02-15	7.70	7.86	7.70	7.86	1500
2005-02-16	7.75	7.95	7.71	7.81	27000
2005-02-17	7.98	8.16	7.84	7.90	35400
2005-02-18	8.00	8.00	7.70	7.78	59400
2005-02-22	7.98	8.06	7.54	7.69	118200
2005-02-23	7.88	7.88	7.61	7.73	15000
2005-02-24	7.78	7.96	7.67	7.89	39600
2005-02-25	7.85	7.86	7.77	7.79	10800
2005-02-28	7.59	8.08	7.59	7.81	21300
2005-03-01	7.69	7.69	7.68	7.68	1500
2005-03-02	7.74	7.74	7.74	7.74	1200
2005-03-03	7.96	7.96	7.63	7.91	12000
2005-03-04	7.73	7.92	7.70	7.79	7500
2005-03-07	7.72	7.79	7.70	7.70	13800
2005-03-08	7.81	7.81	7.60	7.67	18900
2005-03-09	7.60	7.62	7.60	7.60	2100
2005-03-10	7.63	7.68	7.63	7.65	3000
2005-03-14	7.68	7.74	7.62	7.66	7500
2005-03-15	7.50	7.72	7.50	7.62	18300
2005-03-16	7.57	7.68	7.50	7.56	15600
2005-03-17	7.53	7.60	7.53	7.60	3600
2005-03-18	7.79	7.79	7.79	7.79	600
2005-03-22	7.78	7.78	7.73	7.73	3300
2005-03-23	7.50	7.60	7.50	7.60	3300
2005-03-28	7.50	7.50	7.50	7.50	3300
2005-03-31	7.42	7.47	7.42	7.47	1200
2005-04-01	7.75	7.75	7.75	7.75	1200
2005-04-04	7.77	7.78	7.77	7.78	900
2005-04-05	7.85	7.85	7.43	7.77	8400
2005-04-06	7.57	7.57	7.45	7.45	3300
2005-04-08	7.42	7.50	7.42	7.50	13200
2005-04-12	7.44	7.47	7.43	7.43	6600
2005-04-13	7.43	7.55	7.43	7.55	6900
2005-04-15	7.43	7.92	7.43	7.83	17700
2005-04-18	7.83	8.03	7.50	7.63	86100
2005-04-20	7.61	7.63	7.50	7.60	12000
2005-04-22	7.75	7.75	7.42	7.42	8100
2005-04-25	7.49	7.49	7.41	7.41	3900
2005-04-26	7.40	7.45	7.40	7.44	1800
2005-04-27	7.48	7.58	7.48	7.50	1500
2005-04-29	7.34	7.48	7.34	7.42	2700
2005-05-03	7.35	7.35	6.69	6.92	15600
2005-05-04	6.85	6.86	6.82	6.82	1800
2005-05-05	6.85	6.86	6.82	6.82	2700
2005-05-09	6.93	6.94	6.93	6.94	900
2005-05-10	6.97	7.10	6.97	7.10	1800
2005-05-11	7.33	7.45	7.32	7.45	3600
2005-05-13	7.44	7.44	7.44	7.44	300
2005-05-18	7.33	7.33	7.33	7.33	600
2005-05-24	7.21	7.21	7.06	7.06	2100
2005-05-26	7.07	7.07	7.07	7.07	600
2005-05-27	7.03	7.06	7.03	7.06	1200
2005-06-02	7.07	7.07	7.03	7.07	16500
2005-06-03	7.03	7.03	7.00	7.00	4500
2005-06-06	6.97	6.97	6.97	6.97	1200
2005-06-07	6.97	6.97	6.97	6.97	300
2005-06-08	6.97	6.97	6.97	6.97	900
2005-06-09	6.90	6.90	6.90	6.90	600
2005-06-10	6.97	7.00	6.97	7.00	2100
2005-06-14	6.95	6.95	6.83	6.85	15000
2005-06-15	7.11	7.11	7.11	7.11	300
2005-06-21	6.76	6.76	6.75	6.75	600
2005-06-23	6.83	6.83	6.83	6.83	9000
2005-06-27	6.75	6.75	6.71	6.71	3600
2005-06-29	6.71	6.71	6.71	6.71	7500
2005-06-30	6.50	6.67	6.05	6.67	27000
2005-07-01	6.48	6.48	6.07	6.33	4200
2005-07-05	6.38	6.41	6.36	6.36	14700
2005-07-06	6.35	6.35	6.35	6.35	900
2005-07-07	6.14	6.17	6.13	6.17	1200
2005-07-08	6.49	6.49	6.36	6.42	44100
2005-07-11	6.07	6.31	6.07	6.22	9900
2005-07-12	6.25	6.25	6.25	6.25	600
2005-07-13	6.33	6.33	6.33	6.33	900
2005-07-14	6.22	6.36	5.50	6.00	28800
2005-07-15	5.90	5.90	5.90	5.90	1500
2005-07-18	5.90	6.11	5.90	6.11	17100
2005-07-19	6.16	6.16	6.01	6.09	7200
2005-07-20	6.09	6.10	6.08	6.10	5700
2005-07-21	6.16	6.16	6.16	6.16	3000
2005-07-25	5.85	6.12	5.85	6.12	7200
2005-07-26	6.29	6.29	6.29	6.29	600
2005-07-27	6.49	6.50	6.02	6.30	4200
2005-07-28	6.47	6.47	6.27	6.38	2700
2005-07-29	6.29	6.38	6.29	6.38	1200
2005-08-01	6.23	6.23	6.23	6.23	600
2005-08-02	6.18	6.25	6.18	6.25	900
2005-08-04	6.25	6.25	6.18	6.18	17700
2005-08-05	6.17	6.17	5.92	5.99	51900
2005-08-08	6.08	6.08	6.08	6.08	900
2005-08-09	6.08	6.08	6.08	6.08	600
2005-08-10	6.08	6.17	6.08	6.17	13500
2005-08-11	6.00	6.00	5.92	6.00	3000
2005-08-12	6.00	6.03	5.92	5.98	37800
2005-08-15	5.92	6.16	5.92	6.16	36300
2005-08-17	6.02	6.02	6.00	6.00	3600
2005-08-18	6.00	6.00	6.00	6.00	1200
2005-08-19	6.01	6.03	6.01	6.03	600
2005-08-22	6.09	6.09	6.09	6.09	2700
2005-08-24	6.09	6.09	6.09	6.09	1200
2005-08-29	6.33	6.33	6.10	6.10	1500
2005-08-30	6.09	6.17	6.05	6.17	15300
2005-08-31	6.11	6.11	6.11	6.11	600
2005-09-01	6.12	6.12	6.06	6.06	900
2005-09-02	6.10	6.10	6.10	6.10	900
2005-09-06	6.08	6.17	6.07	6.17	3900
2005-09-07	6.17	6.25	6.17	6.25	3600
2005-09-08	6.33	6.41	6.33	6.41	10800
2005-09-09	6.25	6.30	6.17	6.17	8400
2005-09-12	6.17	6.21	6.17	6.21	7800
2005-09-14	6.30	6.34	6.30	6.33	24300
2005-09-16	6.40	6.40	6.40	6.40	3000
2005-09-19	6.60	6.60	6.33	6.33	1800
2005-09-20	6.42	6.42	6.42	6.42	2400
2005-09-21	6.63	6.63	6.19	6.28	9300
2005-09-22	6.25	6.27	6.25	6.27	7500
2005-09-26	6.34	6.34	6.19	6.19	4800
2005-09-28	6.24	6.24	6.19	6.19	600
2005-09-29	6.22	6.22	6.22	6.22	1500
2005-10-04	6.18	6.18	6.18	6.18	2400
2005-10-05	6.18	6.18	6.18	6.18	600
2005-10-07	6.18	6.18	6.18	6.18	1800
2005-10-11	6.33	6.33	6.33	6.33	300
2005-10-12	6.25	6.25	6.25	6.25	5100
2005-10-14	6.33	6.33	6.33	6.33	5400
2005-10-17	6.33	6.90	6.33	6.90	61500
2005-10-19	6.84	6.84	6.84	6.84	4800
2005-10-20	6.80	6.80	6.80	6.80	1200
2005-10-21	6.90	6.90	6.90	6.90	300
2005-10-24	6.84	6.84	6.84	6.84	300
2005-10-26	6.77	6.83	6.67	6.67	84000
2005-11-03	6.67	6.70	6.65	6.67	58800
2005-11-07	6.67	6.67	6.25	6.25	1200
2005-11-08	6.33	6.49	6.33	6.49	10500
2005-11-10	6.25	6.25	6.25	6.25	900
2005-11-15	6.83	6.83	6.83	6.83	900
2005-11-16	6.83	6.83	6.83	6.83	1200
2005-11-18	6.95	7.11	6.95	7.07	4200
2005-11-22	6.81	7.00	6.81	7.00	6600
2005-11-29	7.16	7.49	7.16	7.49	7200
2005-11-30	7.50	7.65	7.49	7.53	5400
2005-12-01	7.31	7.38	7.30	7.30	5100
2005-12-06	7.14	7.14	7.14	7.14	600
2005-12-07	7.18	7.28	7.18	7.28	3000
2005-12-08	7.67	7.67	7.08	7.11	13800
2005-12-12	7.10	7.11	7.10	7.10	2400
2005-12-13	7.07	7.07	7.04	7.05	4800
2005-12-14	7.35	7.35	7.04	7.04	600
2005-12-16	7.13	7.13	7.13	7.13	900
2005-12-19	7.04	7.04	6.85	6.85	3000
2005-12-22	6.75	6.98	6.75	6.98	600
2005-12-29	6.77	6.77	6.75	6.75	1800
2005-12-30	6.75	6.75	6.75	6.75	3900
2006-01-03	6.73	6.73	6.35	6.55	18900
2006-01-04	6.76	6.76	6.76	6.76	900
2006-01-05	6.72	6.72	6.72	6.72	3300
2006-01-06	6.81	6.81	6.81	6.81	6900
2006-01-10	6.80	6.82	6.80	6.82	1800
2006-01-12	6.88	6.88	6.88	6.88	1500
2006-01-18	6.80	6.80	6.80	6.80	2400
2006-01-19	6.88	6.88	6.73	6.75	4500
2006-01-20	6.75	6.75	6.75	6.75	2100
2006-01-26	6.97	6.97	6.89	6.89	1500
2006-01-30	6.92	6.92	6.92	6.92	600
2006-01-31	7.04	7.04	7.04	7.04	1200
2006-02-03	6.70	6.90	6.70	6.90	6300
2006-02-06	6.82	6.82	6.82	6.82	600
2006-02-07	6.82	6.83	6.82	6.83	6000
2006-02-08	6.84	7.00	6.84	6.99	2400
2006-02-10	7.04	7.04	7.04	7.04	1800
2006-02-14	7.07	7.07	7.05	7.07	19500
2006-02-15	6.97	6.97	6.97	6.97	600
2006-02-16	7.13	7.17	7.13	7.16	1800
2006-02-17	7.08	7.08	7.08	7.08	300
2006-02-22	6.96	7.09	6.96	7.09	6000
2006-02-23	7.11	7.11	7.00	7.00	10800
2006-02-24	6.92	6.92	6.92	6.92	600
2006-02-27	6.95	6.95	6.93	6.93	12000
2006-03-03	6.93	6.93	6.83	6.85	2400
2006-03-06	7.06	7.16	7.06	7.16	900
2006-03-07	7.11	7.11	7.11	7.11	900
2006-03-08	7.06	7.06	7.06	7.06	900
2006-03-09	6.84	6.84	6.84	6.84	300
2006-03-10	7.00	7.00	6.87	6.96	5400
2006-03-13	7.00	8.06	7.00	7.58	60000
2006-03-14	7.54	7.60	7.33	7.33	32700
2006-03-15	7.25	7.45	7.00	7.16	35700
2006-03-16	7.06	9.37	7.06	8.75	207600
2006-03-17	8.68	8.69	8.01	8.05	107400
2006-03-20	7.82	8.03	7.51	7.53	37200
2006-03-21	7.53	8.00	7.53	7.65	25200
2006-03-22	7.50	7.58	7.44	7.44	15000
2006-03-23	7.44	7.57	7.44	7.57	3300
2006-03-27	7.40	7.42	7.40	7.42	2100
2006-03-28	7.35	7.42	7.35	7.40	4200
2006-03-29	7.33	7.61	7.10	7.58	17700
2006-03-30	7.51	7.61	7.51	7.58	4800
2006-03-31	7.43	7.61	7.43	7.61	3000
2006-04-03	7.60	7.60	7.47	7.47	7500
2006-04-05	7.44	7.44	7.44	7.44	300
2006-04-06	7.14	7.14	7.14	7.14	600
2006-04-07	7.14	7.25	7.14	7.21	2700
2006-04-10	7.25	7.51	7.25	7.51	2400
2006-04-11	7.33	7.33	7.28	7.28	3900
2006-04-13	7.37	7.37	7.37	7.37	600
2006-04-17	7.58	7.58	7.50	7.50	8700
2006-04-18	7.60	7.60	7.50	7.60	7800
2006-04-19	7.53	7.53	7.53	7.53	2100
2006-04-20	7.57	7.57	7.57	7.57	1200
2006-04-21	7.61	7.61	7.50	7.50	3300
2006-04-25	7.60	7.60	7.50	7.51	2700
2006-04-26	7.45	7.50	7.43	7.50	2700
2006-04-27	7.50	7.50	7.50	7.50	1200
2006-04-28	7.50	7.50	7.50	7.50	600
2006-05-01	7.50	7.50	7.50	7.50	6900
2006-05-02	7.36	7.73	7.36	7.73	3900
2006-05-04	7.61	7.61	7.61	7.61	300
2006-05-08	7.42	7.42	7.42	7.42	1800
2006-05-09	7.44	7.57	7.44	7.57	3300
2006-05-12	7.53	7.53	7.36	7.40	34500
2006-05-15	7.38	7.56	7.38	7.39	2400
2006-05-16	7.35	7.35	7.35	7.35	1800
2006-05-18	7.37	7.37	7.37	7.37	1800
2006-05-22	7.48	7.50	7.48	7.50	7800
2006-05-23	7.50	7.50	7.50	7.50	4500
2006-05-24	7.50	7.50	7.50	7.50	1200
2006-05-25	7.50	7.50	7.50	7.50	300
2006-05-26	7.50	7.50	7.50	7.50	300
2006-05-30	7.50	7.50	7.50	7.50	300
2006-05-31	7.50	7.50	7.50	7.50	300
2006-06-05	7.50	7.50	7.34	7.50	5100
2006-06-06	7.35	7.40	7.35	7.35	2400
2006-06-08	7.55	7.55	7.55	7.55	3600
2006-06-13	7.42	7.53	6.83	7.33	32700
2006-06-14	7.48	7.48	7.48	7.48	600
2006-06-15	7.37	7.40	7.37	7.40	900
2006-06-16	7.40	7.40	7.40	7.40	900
2006-06-19	7.49	7.49	6.91	7.07	11400
2006-06-20	7.07	7.33	7.00	7.16	43200
2006-06-21	7.14	7.25	7.12	7.12	2400
2006-06-22	7.03	7.27	7.03	7.27	2400
2006-06-23	7.26	7.26	7.07	7.22	3900
2006-06-26	7.21	7.21	7.21	7.21	300
2006-06-27	7.20	7.20	7.20	7.20	900
2006-07-06	7.53	7.53	7.48	7.50	9000
2006-07-07	7.53	7.53	7.53	7.53	1056
2006-07-10	7.53	7.83	7.53	7.72	8631
2006-07-11	7.94	7.94	7.94	7.94	300
2006-07-12	7.78	7.79	7.65	7.65	4749
2006-07-13	7.60	7.60	7.60	7.60	600
2006-07-14	7.67	8.01	7.67	7.82	13377
2006-07-17	7.65	7.81	7.65	7.65	603
2006-07-18	7.67	7.70	7.67	7.67	600
2006-07-19	7.67	7.67	7.63	7.63	4812
2006-07-20	7.64	8.14	7.64	7.77	83844
2006-07-21	7.70	7.97	7.63	7.97	17727
2006-07-24	8.00	8.00	7.65	7.65	900
2006-07-25	7.96	7.96	7.66	7.79	12321
2006-07-26	7.67	7.70	7.67	7.70	600
2006-07-27	7.70	7.70	7.70	7.70	1200
2006-07-31	7.70	7.70	7.70	7.70	600
2006-08-01	7.72	7.72	7.70	7.72	1800
2006-08-03	7.67	7.70	7.67	7.67	4005
2006-08-04	7.69	7.69	7.54	7.54	4800
2006-08-07	7.44	7.67	7.44	7.56	1800
2006-08-10	7.50	7.50	7.50	7.50	3528
2006-08-16	7.67	7.67	7.67	7.67	3000
2006-08-21	7.79	7.93	7.79	7.93	2475
2006-08-23	7.83	7.83	7.83	7.83	17799
2006-08-24	7.71	7.71	7.71	7.71	600
2006-08-25	7.67	7.67	7.67	7.67	3000
2006-08-28	7.80	7.80	7.80	7.80	3000
2006-08-29	7.80	7.80	7.79	7.79	2100
2006-08-30	7.83	7.83	7.75	7.83	13200
2006-08-31	7.75	7.93	7.67	7.67	15825
2006-09-01	7.67	7.67	7.67	7.67	4500
2006-09-05	7.67	7.67	7.67	7.67	1500
2006-09-06	7.85	7.85	7.85	7.85	885
2006-09-07	7.97	8.08	7.97	8.00	14595
2006-09-08	8.08	8.08	8.03	8.03	7500
2006-09-11	8.00	8.00	7.85	8.00	8598
2006-09-12	8.00	8.00	7.84	7.84	2100
2006-09-13	7.87	8.13	7.87	8.06	4500
2006-09-14	8.10	8.10	8.10	8.10	1650
2006-09-15	7.90	7.90	7.84	7.84	1212
2006-09-21	8.10	8.10	7.79	7.83	1338
2006-09-22	7.83	8.08	7.83	7.99	2100
2006-09-25	7.86	7.86	7.82	7.82	1578
2006-09-26	7.92	8.13	7.92	8.10	11379
2006-09-27	8.10	8.17	8.10	8.17	4413
2006-09-28	8.25	8.58	8.25	8.42	7050
2006-09-29	8.27	8.30	8.14	8.20	13503
2006-10-02	8.33	8.33	8.33	8.33	3000
2006-10-03	8.42	8.42	8.17	8.17	11712
2006-10-04	8.23	8.23	8.23	8.23	600
2006-10-05	8.31	8.31	8.31	8.31	600
2006-10-06	8.23	8.23	8.17	8.17	1500
2006-10-10	8.05	8.23	8.05	8.23	3765
2006-10-11	8.33	8.59	8.33	8.59	9282
2006-10-12	8.50	8.60	8.50	8.50	1500
2006-10-13	8.50	8.50	8.32	8.32	2325
2006-10-16	8.48	8.58	8.37	8.58	12612
2006-10-17	8.52	8.56	8.52	8.56	5400
2006-10-18	8.57	8.57	8.46	8.46	3600
2006-10-19	8.60	8.60	8.60	8.60	4515
2006-10-20	8.53	8.63	8.53	8.63	2100
2006-10-23	8.63	8.69	8.63	8.68	3000
2006-10-24	8.58	8.58	8.51	8.51	5280
2006-10-25	8.31	8.33	8.31	8.33	3000
2006-10-26	8.28	8.28	8.28	8.28	2400
2006-10-27	8.28	8.58	8.28	8.42	4413
2006-10-30	8.37	8.46	8.37	8.46	6900
2006-10-31	8.67	9.00	8.63	8.96	70020
2006-11-01	9.00	9.00	8.67	8.74	4800
2006-11-02	8.60	8.72	8.57	8.57	9792
2006-11-03	8.58	8.58	8.58	8.58	447
2006-11-06	8.78	8.78	8.51	8.51	960
2006-11-07	8.50	8.50	8.50	8.50	1788
2006-11-08	8.39	8.59	8.39	8.47	15450
2006-11-10	8.59	9.02	8.59	8.93	21000
2006-11-13	8.86	8.86	8.86	8.86	2160
2006-11-14	8.84	8.84	8.84	8.84	300
2006-11-15	8.68	8.69	8.68	8.68	4050
2006-11-20	8.78	8.80	8.69	8.81	1080
2006-11-21	8.80	8.80	8.80	8.80	3120
2006-11-24	8.84	8.90	8.84	8.90	882
2006-11-27	8.80	8.88	8.80	8.89	11208
2006-11-29	8.90	8.90	8.90	8.90	2367
2006-11-30	8.71	9.00	8.71	9.00	2193
2006-12-04	8.93	8.93	8.88	8.88	4545
2006-12-05	8.89	8.89	8.80	8.88	3300
2006-12-06	8.88	8.88	8.88	8.88	1200
2006-12-07	8.67	8.98	8.67	8.83	8244
2006-12-11	8.95	8.95	8.95	8.95	300
2006-12-12	9.05	9.05	8.96	8.96	600
2006-12-13	8.92	8.92	8.92	8.92	14943
2006-12-14	8.87	8.98	8.87	8.98	1800
2006-12-15	8.98	8.98	8.92	8.92	8496
2006-12-18	9.04	9.33	8.87	8.95	28173
2006-12-19	9.02	9.03	8.73	9.01	4200
2006-12-20	8.86	9.00	8.85	8.95	5139
2006-12-21	8.90	8.97	8.90	8.97	11400
2006-12-22	8.93	8.93	8.93	8.93	600
2006-12-26	9.00	9.00	8.99	9.00	6519
2006-12-27	9.00	9.33	8.81	9.00	69549
2006-12-28	9.11	9.67	9.08	9.67	27504
2006-12-29	9.60	9.93	9.60	9.93	14772
2007-01-03	9.93	9.97	9.91	9.97	6750
2007-01-04	10.66	10.70	10.54	10.66	41481
2007-01-05	10.35	10.60	9.77	9.99	102357
2007-01-08	9.89	9.89	9.65	9.79	8256
2007-01-09	9.75	9.83	9.75	9.75	2640
2007-01-10	9.75	9.75	9.25	9.49	9450
2007-01-11	9.28	9.83	9.28	9.82	3225
2007-01-12	9.82	9.82	9.79	9.79	1587
2007-01-16	9.80	9.80	9.59	9.59	6306
2007-01-17	9.58	9.59	9.22	9.33	18453
2007-01-18	9.23	9.47	9.17	9.39	29214
2007-01-19	9.45	9.46	9.11	9.35	24348
2007-01-22	9.47	9.47	9.47	9.47	1191
2007-01-24	9.47	9.67	9.47	9.67	7845
2007-01-25	9.72	9.91	9.72	9.91	20400
2007-01-26	9.82	10.17	9.55	10.17	48915
2007-01-29	10.17	10.18	10.17	10.17	4080
2007-01-30	10.22	10.33	10.22	10.33	3300
2007-01-31	10.33	10.53	10.32	10.53	5859
2007-02-01	10.37	10.37	9.75	9.75	13578
2007-02-02	9.88	9.95	9.87	9.88	2400
2007-02-05	9.88	10.22	9.88	10.17	10365
2007-02-06	10.34	10.43	10.34	10.43	7515
2007-02-07	10.41	10.43	10.34	10.36	13554
2007-02-08	10.41	10.43	10.41	10.42	2400
2007-02-09	10.27	10.27	10.27	10.27	744
2007-02-12	10.10	10.17	10.09	10.15	10719
2007-02-13	9.98	10.09	9.69	9.77	5427
2007-02-14	9.98	10.10	9.93	10.04	8820
2007-02-15	10.10	10.10	10.00	10.00	4209
2007-02-16	10.04	10.04	10.00	10.00	3000
2007-02-20	10.07	10.07	10.00	10.00	5409
2007-02-21	9.82	9.82	9.82	9.82	900
2007-02-22	9.64	9.73	9.64	9.73	2700
2007-02-23	9.73	9.76	9.72	9.76	7476
2007-02-26	9.76	9.81	9.75	9.81	3600
2007-02-27	9.59	9.59	9.47	9.58	2100
2007-02-28	9.47	9.54	9.47	9.54	1398
2007-03-01	9.47	10.20	9.30	10.10	28245
2007-03-02	10.00	10.48	10.00	10.41	8493
2007-03-05	10.50	10.50	10.19	10.25	19932
2007-03-06	9.99	10.18	9.97	10.06	6042
2007-03-07	9.99	10.43	9.99	10.26	9030
2007-03-09	10.27	10.29	10.26	10.29	900
2007-03-12	10.29	10.31	10.26	10.26	3600
2007-03-13	10.22	10.27	10.22	10.27	2400
2007-03-14	10.30	10.33	10.28	10.33	3762
2007-03-15	10.33	10.33	10.23	10.23	5181
2007-03-19	10.00	11.83	10.00	11.15	75045
2007-03-20	11.11	11.11	10.58	10.60	18000
2007-03-21	10.54	10.60	10.37	10.37	34515
2007-03-22	10.37	10.46	10.17	10.46	5250
2007-03-23	10.37	10.39	10.25	10.26	11679
2007-03-26	10.26	10.26	10.26	10.26	660
2007-03-28	10.39	10.50	10.28	10.50	14367
2007-03-29	10.49	10.50	10.49	10.50	1659
2007-03-30	10.42	10.42	10.30	10.30	900
2007-04-02	10.33	10.50	10.33	10.50	12750
2007-04-03	10.64	10.82	10.50	10.53	18285
2007-04-04	10.67	10.67	10.53	10.53	11715
2007-04-05	10.81	10.81	10.53	10.60	7830
2007-04-09	10.54	10.67	10.51	10.67	13194
2007-04-10	10.67	10.68	10.67	10.67	9552
2007-04-11	10.75	11.03	10.75	11.00	30765
2007-04-12	11.00	11.32	11.00	11.11	11700
2007-04-13	11.33	11.33	11.17	11.18	7650
2007-04-16	11.18	11.33	11.13	11.33	25683
2007-04-17	11.46	11.67	11.44	11.67	21900
2007-04-18	11.58	11.82	11.58	11.78	28236
2007-04-19	11.80	11.86	11.80	11.86	39975
2007-04-20	11.87	12.07	11.87	11.97	63639
2007-04-23	12.01	12.01	11.97	12.00	3303
2007-04-24	12.17	12.33	12.15	12.28	15534
2007-04-25	12.25	12.26	12.19	12.23	28521
2007-04-26	12.25	12.27	12.22	12.25	103641
2007-04-27	12.25	12.45	12.25	12.45	38634
2007-04-30	12.43	12.43	12.36	12.36	4563
2007-05-01	12.42	12.58	12.42	12.58	77622
2007-05-02	12.58	12.83	12.58	12.77	144669
2007-05-03	12.75	12.83	12.75	12.79	20295
2007-05-04	12.82	12.87	12.56	12.84	50697
2007-05-07	12.85	12.92	12.83	12.83	13077
2007-05-08	12.78	12.90	12.58	12.90	175755
2007-05-09	12.73	12.83	12.73	12.80	3906
2007-05-10	12.53	12.63	12.53	12.63	7791
2007-05-11	12.60	12.73	12.60	12.73	900
2007-05-14	12.47	12.73	12.47	12.73	1815
2007-05-15	12.73	12.73	12.72	12.72	2655
2007-05-16	12.67	12.73	12.48	12.48	3636
2007-05-17	12.42	12.42	12.42	12.42	1200
2007-05-18	12.88	12.88	12.54	12.54	726
2007-05-21	12.58	12.67	12.57	12.58	2589
2007-05-22	12.65	12.65	12.58	12.59	9123
2007-05-23	12.60	12.60	12.50	12.60	3000
2007-05-24	12.47	12.60	12.42	12.57	6408
2007-05-25	12.59	12.59	12.47	12.58	12714
2007-05-29	12.39	12.60	12.39	12.58	4344
2007-05-30	12.40	12.58	12.40	12.58	13515
2007-05-31	12.58	12.58	12.58	12.58	3000
2007-06-01	12.60	12.63	12.36	12.63	13200
2007-06-04	12.62	12.62	12.62	12.62	3210
2007-06-05	12.62	12.66	12.60	12.66	11700
2007-06-06	12.55	12.62	12.54	12.62	1800
2007-06-07	12.58	12.74	12.43	12.50	36204
2007-06-08	12.48	12.54	12.48	12.53	5610
2007-06-12	12.58	12.60	12.58	12.60	9186
2007-06-13	12.55	12.55	12.55	12.55	300
2007-06-14	12.57	12.60	12.57	12.60	4380
2007-06-15	12.60	12.60	12.58	12.59	1209
2007-06-18	12.58	12.61	12.58	12.61	11100
2007-06-19	12.41	12.58	12.41	12.58	20046
2007-06-20	12.44	12.45	12.44	12.45	2412
2007-06-21	12.50	12.50	12.34	12.45	2700
2007-06-25	12.58	12.58	12.58	12.58	5700
2007-06-27	12.52	12.58	12.52	12.58	5700
2007-06-28	12.53	12.58	12.52	12.58	14496
2007-06-29	12.51	12.60	12.50	12.60	19500
2007-07-02	12.63	12.67	12.63	12.67	18516
2007-07-03	12.91	12.93	12.68	12.75	9039
2007-07-05	12.93	13.07	12.91	12.99	43440
2007-07-06	12.86	13.16	12.86	13.16	7800
2007-07-09	13.15	13.24	13.15	13.18	8400
2007-07-10	13.18	13.47	13.17	13.31	35256
2007-07-11	13.38	13.42	13.33	13.42	20595
2007-07-12	13.50	13.50	13.35	13.50	37323
2007-07-13	13.66	13.67	13.66	13.67	5172
2007-07-16	13.83	13.83	13.54	13.55	6435
2007-07-17	13.43	13.43	13.10	13.33	4824
2007-07-18	13.33	13.49	13.33	13.49	6324
2007-07-23	13.33	13.33	13.25	13.26	6900
2007-07-24	13.17	13.45	13.17	13.37	7500
2007-07-25	13.40	13.51	13.34	13.51	7071
2007-07-26	13.52	13.52	13.40	13.40	1200
2007-07-27	13.47	13.47	13.47	13.47	300
2007-07-30	13.55	13.55	13.42	13.52	3600
2007-07-31	13.43	13.88	13.43	13.88	47661
2007-08-01	14.00	14.00	13.83	13.84	37662
2007-08-02	13.54	13.60	13.54	13.60	3186
2007-08-03	13.67	13.68	13.67	13.67	40740
2007-08-06	14.00	14.00	13.17	13.17	9246
2007-08-07	13.30	13.30	12.83	12.87	13203
2007-08-08	13.03	13.03	12.85	13.01	11892
2007-08-09	12.83	13.14	12.83	13.14	3450
2007-08-10	13.08	13.33	13.08	13.33	3009
2007-08-13	13.33	13.42	13.33	13.42	1800
2007-08-14	13.27	13.27	13.27	13.27	300
2007-08-15	13.17	13.19	13.17	13.19	600
2007-08-16	13.08	13.20	13.08	13.18	15744
2007-08-17	13.64	13.64	13.13	13.33	5700
2007-08-20	13.13	13.15	13.13	13.15	675
2007-08-21	13.03	13.26	13.03	13.26	753
2007-08-22	13.17	13.34	13.13	13.33	8625
2007-08-23	13.15	13.33	12.93	13.28	7545
2007-08-24	13.20	13.33	13.20	13.23	18900
2007-08-27	13.32	13.36	13.30	13.30	48177
2007-08-28	13.30	13.30	12.99	13.12	43260
2007-08-29	12.92	13.38	12.92	13.38	12495
2007-08-30	13.33	13.33	13.33	13.33	3300
2007-08-31	13.22	13.37	13.22	13.37	4500
2007-09-05	13.20	13.41	13.20	13.35	12204
2007-09-06	13.40	13.40	13.36	13.40	3093
2007-09-07	13.17	13.67	13.17	13.67	7950
2007-09-10	13.41	13.67	13.30	13.41	7080
2007-09-11	13.18	13.25	13.00	13.08	2400
2007-09-12	13.00	13.63	12.83	13.05	7911
2007-09-13	13.04	13.14	12.55	12.77	5415
2007-09-14	12.61	12.74	12.55	12.67	5850
2007-09-17	12.66	13.03	12.66	12.99	5226
2007-09-18	12.74	13.00	12.74	13.00	1050
2007-09-19	12.96	12.96	12.80	12.80	1800
2007-09-21	12.68	12.84	12.67	12.84	5700
2007-09-24	12.83	13.08	12.83	13.08	918
2007-09-25	12.74	13.08	12.74	13.08	1500
2007-09-26	13.08	13.45	13.08	13.42	12621
2007-09-27	13.28	13.42	13.28	13.42	12900
2007-09-28	13.42	13.42	13.26	13.28	32025
2007-10-01	13.42	13.58	13.42	13.58	15732
2007-10-02	13.50	13.50	13.50	13.50	300
2007-10-03	13.43	13.67	13.37	13.67	15204
2007-10-04	13.50	13.50	13.50	13.50	1380
2007-10-05	13.61	13.66	13.41	13.66	8301
2007-10-08	13.66	13.67	13.66	13.67	5865
2007-10-09	13.28	13.66	13.28	13.66	10176
2007-10-10	13.67	13.67	13.57	13.57	7287
2007-10-11	13.67	13.67	13.67	13.67	1200
2007-10-12	13.39	13.74	13.35	13.64	8235
2007-10-15	13.45	13.77	13.39	13.59	7050
2007-10-16	13.58	13.58	13.45	13.45	900
2007-10-17	13.25	13.33	13.25	13.33	3900
2007-10-18	13.40	13.61	13.40	13.50	3600
2007-10-19	13.88	13.88	13.33	13.55	9162
2007-10-22	13.42	13.42	13.25	13.31	17358
2007-10-25	13.02	13.95	12.67	13.44	13419
2007-10-26	13.55	13.67	13.28	13.28	21852
2007-10-29	13.40	13.51	13.27	13.27	18000
2007-10-30	13.50	13.50	13.03	13.14	17700
2007-10-31	13.14	13.14	13.10	13.10	2100
2007-11-01	12.95	13.00	12.95	13.00	900
2007-11-02	13.00	13.40	12.95	13.20	18798
2007-11-05	13.50	13.50	13.14	13.17	6285
2007-11-07	13.01	13.04	12.94	12.94	2100
2007-11-08	13.20	13.48	13.20	13.33	8850
2007-11-09	13.33	13.33	13.33	13.33	6138
2007-11-12	13.50	13.59	13.39	13.41	1800
2007-11-13	13.60	13.60	13.47	13.50	9600
2007-11-14	13.49	13.66	13.44	13.55	56073
2007-11-20	13.13	13.32	12.81	13.00	9000
2007-11-21	12.88	13.17	12.88	13.17	3075
2007-11-23	13.15	13.33	13.15	13.32	19614
2007-11-26	13.32	13.32	13.17	13.17	1800
2007-11-28	13.32	13.33	13.32	13.33	2100
2007-11-29	13.06	13.33	13.06	13.33	750
2007-11-30	13.16	13.16	13.16	13.16	1200
2007-12-03	12.90	13.67	12.90	13.67	13050
2007-12-04	13.66	13.83	13.66	13.72	5340
2007-12-05	13.67	13.67	13.66	13.67	8586
2007-12-06	13.72	13.72	13.71	13.71	3000
2007-12-07	13.98	13.98	13.92	13.92	1500
2007-12-10	14.00	14.00	12.80	13.65	26922
2007-12-11	13.83	14.00	13.83	13.99	10845
2007-12-12	13.86	13.86	12.80	13.19	13746
2007-12-13	12.69	13.66	12.69	13.66	1803
2007-12-14	12.83	13.50	12.64	13.48	11397
2007-12-17	12.99	13.50	12.70	13.50	10629
2007-12-19	13.50	13.50	13.50	13.50	3000
2007-12-20	13.50	13.50	12.67	13.33	1800
2007-12-21	13.33	13.50	13.33	13.50	9840
2007-12-24	13.92	13.96	13.40	13.96	3747
2007-12-26	13.97	14.00	13.51	13.51	27741
2007-12-27	13.57	13.57	13.57	13.57	1200
2007-12-28	13.97	13.97	12.64	13.38	1875
2007-12-31	13.11	13.72	13.11	13.72	9675
2008-01-02	13.98	13.98	13.32	13.58	10260
2008-01-03	13.50	13.50	13.01	13.33	18924
2008-01-04	13.42	13.42	12.88	12.92	12507
2008-01-08	13.10	13.30	12.73	13.17	4044
2008-01-09	13.17	13.17	13.17	13.17	600
2008-01-11	13.41	13.41	13.41	13.41	300
2008-01-14	13.25	13.31	13.25	13.29	11100
2008-01-15	13.12	13.12	11.17	11.30	52803
2008-01-16	11.14	11.25	10.82	10.82	29424
2008-01-17	11.05	11.05	10.63	10.63	15921
2008-01-18	10.50	10.82	10.39	10.75	3900
2008-01-22	10.25	10.82	9.85	10.38	11226
2008-01-23	10.78	10.81	10.73	10.73	12843
2008-01-24	10.73	10.73	10.19	10.35	8550
2008-01-25	10.03	10.15	10.03	10.03	2400
2008-01-28	9.97	10.33	9.97	10.33	600
2008-01-29	10.33	10.43	9.87	10.17	6675
2008-01-30	10.32	10.32	10.24	10.31	2877
2008-01-31	10.32	10.38	10.23	10.38	1500
2008-02-01	10.33	10.33	10.33	10.33	750
2008-02-04	10.36	10.36	10.36	10.36	1050
2008-02-06	10.04	10.04	9.92	9.92	12009
2008-02-07	9.85	9.85	9.75	9.75	1677
2008-02-08	9.67	9.67	9.43	9.47	4500
2008-02-11	9.47	9.47	9.34	9.34	31206
2008-02-12	9.66	9.67	9.34	9.34	2643
2008-02-13	9.65	9.74	9.37	9.74	74118
2008-02-14	9.47	9.51	9.14	9.28	20400
2008-02-15	9.32	9.33	9.00	9.00	30369
2008-02-19	8.83	9.33	8.83	9.33	7302
2008-02-20	9.06	9.51	9.06	9.51	3600
2008-02-21	8.92	9.26	8.92	9.26	6303
2008-02-25	9.31	9.31	9.31	9.31	1050
2008-02-26	9.09	9.09	9.08	9.08	3339
2008-02-27	9.00	9.33	9.00	9.33	7491
2008-02-28	9.07	9.07	9.07	9.07	300
2008-02-29	9.07	9.16	9.07	9.16	600
2008-03-03	8.98	8.98	8.77	8.77	6873
2008-03-04	8.75	8.76	8.55	8.55	2295
2008-03-05	8.55	8.55	8.54	8.55	3180
2008-03-06	8.34	8.34	8.03	8.07	29751
2008-03-07	8.00	8.00	7.74	7.74	9609
2008-03-10	7.67	8.07	7.47	7.70	7200
2008-03-11	7.75	7.75	7.42	7.67	6000
2008-03-12	7.04	7.38	7.03	7.03	3360
2008-03-13	7.00	7.00	7.00	7.00	300
2008-03-17	7.05	7.33	7.05	7.33	3000
2008-03-18	7.64	7.64	7.47	7.50	9300
2008-03-19	7.34	7.35	7.32	7.32	7167
2008-03-20	7.33	7.33	7.33	7.33	600
2008-03-24	7.02	7.17	7.00	7.05	6606
2008-03-25	7.17	7.17	6.25	6.34	62340
2008-03-26	6.27	6.65	6.17	6.24	44490
2008-03-27	6.20	6.20	6.11	6.11	2100
2008-03-28	6.13	6.13	5.98	5.98	15840
2008-03-31	5.95	5.95	5.78	5.78	17055
2008-04-01	5.78	5.78	5.69	5.69	10026
2008-04-02	5.67	5.73	5.52	5.57	31740
2008-04-03	5.66	5.66	5.57	5.57	4494
2008-04-04	5.71	5.72	5.69	5.71	24681
2008-04-07	5.72	6.17	5.67	6.02	35601
2008-04-08	5.95	6.07	5.95	6.07	1200
2008-04-09	6.17	6.61	6.17	6.61	7200
2008-04-10	6.43	6.95	6.42	6.95	88302
2008-04-11	6.98	6.98	6.67	6.83	19554
2008-04-14	7.13	7.13	6.60	6.82	9765
2008-04-15	6.67	6.67	6.60	6.61	4179
2008-04-16	6.50	6.51	6.20	6.20	16500
2008-04-17	6.14	6.37	6.14	6.24	1500
2008-04-18	6.18	6.33	6.17	6.28	25617
2008-04-21	6.33	6.33	6.17	6.28	7005
2008-04-23	6.28	6.28	5.72	5.85	27813
2008-04-24	5.75	6.00	5.60	5.70	22212
2008-04-25	5.67	5.75	5.62	5.70	3492
2008-04-28	5.58	5.75	5.58	5.66	17739
2008-04-29	5.54	5.70	5.54	5.57	4176
2008-04-30	5.67	5.71	5.67	5.71	6696
2008-05-01	5.72	6.67	5.67	5.67	22779
2008-05-02	5.67	5.67	5.33	5.48	33528
2008-05-05	5.42	5.42	5.42	5.42	300
2008-05-06	5.31	5.39	5.29	5.33	16392
2008-05-07	5.50	5.50	5.35	5.43	19563
2008-05-08	5.67	5.67	5.57	5.66	14910
2008-05-09	5.67	6.12	5.67	6.12	2100
2008-05-12	6.20	6.30	6.20	6.20	1800
2008-05-13	6.44	6.44	6.44	6.44	4020
2008-05-14	6.49	6.58	6.49	6.58	7200
2008-05-15	6.66	6.66	6.65	6.65	1500
2008-05-16	6.70	8.79	6.70	8.60	242880
2008-05-19	8.97	9.74	8.72	9.00	58692
2008-05-20	8.78	9.50	8.67	8.68	10884
2008-05-21	8.60	8.84	8.31	8.33	23400
2008-05-22	8.19	9.00	8.00	8.33	12000
2008-05-23	8.35	8.50	8.35	8.50	1800
2008-05-27	8.66	8.90	8.66	8.88	1200
2008-05-28	8.55	8.55	8.34	8.44	4992
2008-05-29	8.12	8.42	8.12	8.42	5250
2008-05-30	8.32	8.35	8.32	8.33	4341
2008-06-02	8.58	8.58	8.35	8.46	7623
2008-06-03	8.58	8.58	8.42	8.58	2010
2008-06-04	8.42	8.62	8.42	8.47	4959
2008-06-05	8.30	8.42	8.30	8.42	900
2008-06-06	8.18	8.28	8.18	8.28	1800
2008-06-09	8.00	8.33	7.93	8.00	18570
2008-06-10	7.56	8.50	7.56	8.36	6906
2008-06-11	8.00	8.33	8.00	8.33	8238
2008-06-12	8.32	8.33	8.32	8.32	1191
2008-06-13	7.70	8.25	7.70	8.25	8889
2008-06-16	7.75	7.98	7.54	7.93	29955
2008-06-18	7.97	7.99	7.97	7.99	6300
2008-06-19	8.00	8.47	8.00	8.40	7809
2008-06-20	8.39	8.88	8.39	8.84	14454
2008-06-23	8.98	9.00	8.98	9.00	2100
2008-06-24	9.00	9.00	9.00	9.00	300
2008-06-26	8.50	8.50	8.50	8.50	900
2008-06-27	8.89	8.89	8.51	8.51	1185
2008-07-01	8.83	8.83	8.82	8.83	7008
2008-07-02	8.90	8.97	8.84	8.84	3963
2008-07-07	9.50	9.53	8.94	9.18	2736
2008-07-08	8.84	9.08	8.84	9.02	2100
2008-07-09	9.00	9.14	8.10	9.00	5700
2008-07-10	9.00	9.00	8.83	8.97	5400
2008-07-11	8.92	8.92	8.92	8.92	300
2008-07-14	8.83	8.83	8.83	8.83	300
2008-07-15	8.17	8.83	8.11	8.66	3300
2008-07-17	8.66	8.66	8.66	8.66	11100
2008-07-21	8.50	9.00	8.46	9.00	12366
2008-07-22	8.83	9.07	8.83	9.07	7596
2008-07-23	8.83	8.83	8.83	8.83	300
2008-07-24	9.00	9.00	8.47	8.47	11409
2008-07-25	8.67	8.67	8.22	8.66	2910
2008-07-28	8.25	8.66	7.71	7.77	21366
2008-07-29	8.31	8.31	8.31	8.31	1497
2008-07-30	8.10	8.46	8.04	8.08	42600
2008-07-31	8.00	8.50	8.00	8.10	2241
2008-08-01	7.83	7.89	7.83	7.89	840
2008-08-04	7.73	8.50	7.60	7.60	11163
2008-08-05	7.73	8.17	7.66	8.17	7830
2008-08-06	7.85	7.85	7.37	7.37	10275
2008-08-07	7.17	7.79	7.02	7.61	4056
2008-08-08	7.12	7.50	7.12	7.33	2400
2008-08-11	7.00	8.17	7.00	7.00	5289
2008-08-12	6.79	7.50	6.79	7.00	7575
2008-08-13	6.83	6.83	6.74	6.76	4020
2008-08-14	6.97	7.00	6.67	6.94	6765
2008-08-15	6.75	6.75	6.72	6.72	6900
2008-08-18	7.06	7.06	6.79	6.80	1200
2008-08-20	6.83	6.83	6.70	6.70	4200
2008-08-21	6.60	6.60	6.60	6.60	630
2008-08-27	6.59	6.59	6.09	6.33	5700
2008-08-28	6.33	6.33	6.31	6.31	9996
2008-08-29	6.33	6.33	6.33	6.33	504
2008-09-02	6.33	6.33	6.25	6.25	5400
2008-09-03	6.60	6.63	6.34	6.34	9345
2008-09-04	6.17	6.17	5.84	6.00	15600
2008-09-05	6.08	6.08	6.08	6.08	300
2008-09-08	5.85	5.95	5.85	5.95	900
2008-09-09	5.97	6.12	5.97	6.03	20400
2008-09-10	6.03	6.03	6.03	6.03	1200
2008-09-11	5.77	5.77	5.76	5.76	3300
2008-09-12	6.00	6.08	5.90	6.08	6480
2008-09-15	5.92	5.92	5.92	5.92	3192
2008-09-17	5.92	5.92	5.75	5.75	5904
2008-09-18	5.75	5.94	5.75	5.82	3300
2008-09-19	5.67	6.03	5.65	5.65	8412
2008-09-22	5.50	6.00	5.50	5.67	10239
2008-09-23	5.67	5.77	5.67	5.68	3657
2008-09-24	5.68	5.68	5.68	5.68	9000
2008-09-25	5.58	5.58	5.58	5.58	300
2008-09-26	5.67	5.73	5.62	5.62	5910
2008-09-29	5.67	6.67	5.42	5.77	31107
2008-09-30	5.50	5.67	5.34	5.67	9600
2008-10-01	5.50	5.71	5.50	5.65	26535
2008-10-02	5.78	5.78	5.34	5.34	16392
2008-10-03	5.33	5.33	5.33	5.33	6210
2008-10-06	5.25	5.73	4.25	4.82	33750
2008-10-07	4.67	4.67	4.00	4.08	39000
2008-10-08	4.10	4.10	3.34	3.50	29070
2008-10-09	3.70	3.93	3.70	3.93	55200
2008-10-10	4.00	4.00	3.17	3.17	16482
2008-10-13	3.48	3.50	3.10	3.50	46992
2008-10-14	4.11	4.11	3.34	3.50	25074
2008-10-17	3.90	4.00	3.83	3.83	14139
2008-10-20	3.99	4.83	3.58	3.63	51699
2008-10-21	4.05	4.05	3.50	3.50	6600
2008-10-22	3.33	3.33	3.33	3.33	5100
2008-10-23	3.43	3.90	3.43	3.90	1320
2008-10-24	3.50	3.67	3.50	3.63	8700
2008-10-27	3.75	4.20	3.75	3.75	3696
2008-10-28	3.58	3.80	3.40	3.80	6996
2008-10-29	3.80	3.83	3.80	3.83	8559
2008-10-30	3.83	3.83	3.83	3.83	300
2008-10-31	3.98	3.98	3.63	3.63	12015
2008-11-03	3.65	3.65	3.65	3.65	1293
2008-11-04	3.63	3.63	3.61	3.63	3414
2008-11-05	4.00	4.00	3.67	3.69	10500
2008-11-07	3.60	3.73	3.60	3.73	3900
2008-11-10	4.00	4.19	4.00	4.19	3459
2008-11-11	3.93	3.93	3.41	3.66	16800
2008-11-12	3.97	3.97	3.17	3.49	14091
2008-11-13	3.34	3.34	3.33	3.80	2100
2008-11-14	3.60	3.82	3.60	3.82	603
2008-11-17	3.58	3.58	3.33	3.33	5280
2008-11-18	3.33	3.33	3.33	3.33	300
2008-11-19	2.96	3.17	2.95	2.95	6450
2008-11-21	3.00	3.00	3.00	3.00	900
2008-11-24	3.00	3.00	2.69	2.90	3750
2008-11-25	2.68	3.00	2.68	2.90	8025
2008-11-26	2.98	3.00	2.88	2.88	5049
2008-11-28	3.00	3.00	3.00	3.00	1215
2008-12-01	3.00	3.00	2.90	2.90	2400
2008-12-03	3.05	3.25	2.96	2.96	25200
2008-12-04	2.96	3.13	2.52	2.67	25851
2008-12-05	2.50	2.74	2.50	2.67	2325
2008-12-08	2.65	2.66	2.50	2.60	4050
2008-12-09	2.52	2.53	2.50	2.50	5499
2008-12-10	2.25	2.25	2.25	2.25	546
2008-12-11	3.00	3.26	2.70	3.02	39321
2008-12-12	3.00	3.33	3.00	3.03	21210
2008-12-15	3.05	3.05	3.05	3.05	300
2008-12-16	3.00	4.08	3.00	3.03	63090
2008-12-17	3.00	3.00	2.75	2.75	31566
2008-12-18	2.99	3.00	2.91	2.92	10923
2008-12-19	2.92	2.92	2.77	2.77	1611
2008-12-22	2.64	2.65	2.58	2.65	1716
2008-12-26	2.53	2.54	2.53	2.54	999
2008-12-29	2.67	2.67	2.67	2.67	3303
2008-12-30	2.76	2.76	2.66	2.72	11292
2008-12-31	2.67	3.45	2.50	3.00	93447
2009-01-02	3.00	3.00	2.83	2.83	19500
2009-01-05	3.39	3.39	3.08	3.08	13209
2009-01-06	3.31	3.33	3.31	3.33	2100
2009-01-07	3.33	3.56	3.33	3.56	2637
2009-01-08	3.55	3.60	3.53	3.53	1800
2009-01-20	3.57	3.57	3.42	3.42	5064
2009-01-21	3.52	3.63	3.52	3.63	1350
2009-01-22	3.37	3.47	3.35	3.45	7506
2009-01-23	3.33	3.33	3.33	3.33	1245
2009-01-26	3.47	3.50	3.47	3.50	1950
2009-01-27	3.33	3.33	3.33	3.33	3000
2009-01-28	3.38	3.38	3.38	3.38	9300
2009-01-29	3.38	3.38	3.27	3.27	3486
2009-01-30	3.11	3.30	3.09	3.30	2592
2009-02-02	3.43	3.43	3.32	3.32	2100
2009-02-03	3.29	3.38	3.18	3.30	7923
2009-02-04	3.50	3.98	3.31	3.31	51294
2009-02-05	3.38	3.38	3.30	3.30	11100
2009-02-06	3.30	3.30	3.27	3.27	4500
2009-02-09	3.22	3.27	3.08	3.26	4329
2009-02-10	3.30	3.30	3.20	3.23	33453
2009-02-11	3.22	3.27	3.17	3.17	16251
2009-02-12	3.30	3.47	3.14	3.33	41742
2009-02-13	3.17	3.42	3.17	3.33	6558
2009-02-17	3.33	3.33	3.24	3.25	6006
2009-02-18	3.21	3.25	3.20	3.22	24078
2009-02-19	3.20	3.23	3.20	3.23	4248
2009-02-20	3.17	3.40	3.08	3.40	36597
2009-02-23	3.30	3.30	3.00	3.18	19536
2009-02-24	3.07	3.07	2.89	3.00	36318
2009-02-25	3.00	3.00	2.90	2.90	17253
2009-02-26	2.69	2.82	2.69	2.82	4800
2009-02-27	2.80	2.80	2.67	2.75	24609
2009-03-02	2.68	2.75	2.67	2.67	70920
2009-03-03	2.58	2.66	2.50	2.50	23022
2009-03-04	2.50	2.55	2.50	2.50	42234
2009-03-05	2.42	2.57	2.42	2.57	4350
2009-03-06	2.34	2.60	1.91	2.48	64029
2009-03-09	2.37	2.66	2.37	2.66	1200
2009-03-10	2.63	2.75	2.20	2.20	38493
2009-03-11	2.56	2.56	2.25	2.32	4950
2009-03-12	2.32	2.38	2.32	2.38	5883
2009-03-13	2.33	2.67	2.33	2.60	9615
2009-03-16	2.67	2.77	2.67	2.77	13800
2009-03-17	2.92	3.28	2.50	3.27	11889
2009-03-18	3.27	3.42	3.27	3.42	2700
2009-03-19	3.34	3.47	3.34	3.47	3075
2009-03-20	3.50	3.50	3.50	3.50	600
2009-03-23	3.42	4.08	3.42	4.08	14031
2009-03-25	3.97	4.40	3.93	4.09	55938
2009-03-26	4.09	4.09	4.01	4.01	3480
2009-03-27	4.02	4.02	4.02	4.02	2982
2009-03-30	4.00	4.16	3.33	3.33	6690
2009-03-31	3.74	3.74	3.48	3.48	21579
2009-04-01	3.79	3.79	3.01	3.07	15594
2009-04-02	3.16	3.58	2.83	2.83	22200
2009-04-03	2.84	3.00	2.83	2.90	8367
2009-04-06	3.00	3.10	2.92	2.98	8289
2009-04-07	3.02	3.03	3.02	3.03	1200
2009-04-08	3.04	3.04	3.00	3.00	3000
2009-04-09	3.00	3.08	3.00	3.03	9216
2009-04-13	3.00	3.09	2.96	2.97	26943
2009-04-14	3.00	3.08	3.00	3.08	19500
2009-04-15	3.10	3.10	3.07	3.07	3600
2009-04-16	3.13	3.13	3.07	3.07	15810
2009-04-17	3.13	3.13	3.10	3.10	15000
2009-04-20	3.15	3.33	3.15	3.33	18426
2009-04-21	3.37	3.37	3.37	3.37	900
2009-04-22	3.33	3.40	3.33	3.40	900
2009-04-24	3.77	3.83	3.37	3.67	19131
2009-04-27	3.67	3.67	3.67	3.67	300
2009-04-28	4.00	4.15	4.00	4.15	8097
2009-04-29	4.13	4.40	4.12	4.40	10887
2009-04-30	4.39	4.42	4.33	4.33	13356
2009-05-01	4.42	4.50	4.42	4.50	9591
2009-05-04	4.51	4.51	4.51	4.51	300
2009-05-05	4.58	4.84	4.58	4.61	4800
2009-05-06	4.63	4.83	4.63	4.83	11376
2009-05-07	4.92	4.92	4.43	4.83	8391
2009-05-08	5.00	5.08	4.88	5.08	14418
2009-05-11	5.03	5.04	5.03	5.03	1500
2009-05-12	5.03	5.33	5.03	5.18	9831
2009-05-13	4.93	5.63	4.93	5.62	18825
2009-05-14	5.75	5.75	4.74	5.11	65622
2009-05-15	4.83	5.24	4.83	5.15	23820
2009-05-18	5.13	5.17	5.10	5.13	20220
2009-05-19	5.10	5.10	5.00	5.03	7500
2009-05-20	5.09	5.32	5.09	5.31	6315
2009-05-21	4.74	4.92	4.74	4.92	4800
2009-05-22	4.77	4.92	4.77	4.87	3600
2009-05-26	4.34	5.15	4.30	4.91	42708
2009-05-27	5.13	5.13	5.13	5.13	3900
2009-05-28	4.97	5.14	4.85	5.00	28329
2009-05-29	5.11	5.21	5.00	5.21	23538
2009-06-01	5.17	5.37	5.17	5.33	48309
2009-06-02	5.12	5.74	4.66	5.74	24462
2009-06-03	5.66	5.87	5.37	5.83	7416
2009-06-04	5.83	5.83	5.66	5.83	12300
2009-06-05	5.82	6.07	5.82	6.07	44400
2009-06-08	6.21	6.21	6.00	6.00	4500
2009-06-09	6.01	6.25	6.01	6.03	6600
2009-06-10	6.61	6.61	6.48	6.59	22800
2009-06-11	6.50	6.63	6.50	6.63	4200
2009-06-12	6.67	7.33	6.67	7.00	6000
2009-06-15	7.07	7.12	7.00	7.12	14118
2009-06-16	6.90	7.12	6.90	7.00	2700
2009-06-17	6.67	7.04	6.67	7.00	7800
2009-06-18	7.08	7.08	7.08	7.08	1500
2009-06-19	7.08	7.08	6.77	7.08	34080
2009-06-22	7.08	7.09	6.77	7.08	95412
2009-06-23	7.08	7.33	7.07	7.08	12756
2009-06-24	7.12	7.12	7.02	7.02	13347
2009-06-25	7.08	7.09	7.08	7.08	2700
2009-06-26	6.78	7.09	6.78	7.09	45600
2009-06-29	7.08	7.08	7.08	7.08	4452
2009-06-30	7.08	7.33	7.08	7.17	6000
2009-07-01	7.09	7.17	7.00	7.17	15924
2009-07-02	7.00	7.00	6.66	6.66	10815
2009-07-06	6.96	7.09	6.83	7.08	12447
2009-07-07	7.00	7.00	7.00	7.00	900
2009-07-08	6.87	6.87	6.16	6.61	3972
2009-07-10	7.00	7.08	6.92	6.92	3600
2009-07-13	6.17	6.95	6.17	6.95	5769
2009-07-16	6.42	6.42	6.42	6.42	300
2009-07-17	6.83	7.32	6.83	7.32	7026
2009-07-20	7.17	7.17	7.17	7.17	600
2009-07-21	7.17	7.17	7.17	7.17	600
2009-07-22	7.17	7.33	7.17	7.31	6900
2009-07-24	7.33	7.50	7.30	7.50	40788
2009-07-27	7.37	7.99	7.37	7.99	4200
2009-07-28	7.48	7.48	7.28	7.28	717
2009-07-29	7.32	7.32	7.31	7.32	8700
2009-07-30	7.32	7.32	7.17	7.20	17940
2009-07-31	7.25	7.41	7.22	7.41	14664
2009-08-03	7.34	7.57	7.33	7.57	7596
2009-08-04	7.41	7.64	7.41	7.64	6297
2009-08-05	7.41	7.64	7.41	7.48	5100
2009-08-06	7.67	7.97	7.67	7.83	11877
2009-08-07	7.67	7.83	7.22	7.41	45093
2009-08-10	7.33	7.83	7.33	7.83	8115
2009-08-11	7.67	7.81	7.41	7.52	82203
2009-08-12	7.50	7.63	7.36	7.36	19200
2009-08-13	7.18	7.33	7.17	7.33	5100
2009-08-17	7.37	7.37	7.33	7.33	3003
2009-08-18	7.33	7.37	7.18	7.37	8277
2009-08-19	7.37	7.56	7.37	7.37	2400
2009-08-20	7.25	7.37	7.25	7.34	6600
2009-08-21	7.34	7.35	7.33	7.35	18300
2009-08-24	7.30	7.42	7.17	7.35	10485
2009-08-26	7.50	7.50	7.33	7.49	3639
2009-08-28	7.43	7.43	7.17	7.28	5013
2009-08-31	7.18	7.26	7.17	7.17	5100
2009-09-01	7.18	7.33	7.10	7.10	46377
2009-09-02	7.43	7.53	7.43	7.53	15600
2009-09-03	7.19	7.60	7.19	7.42	13662
2009-09-04	7.41	7.47	7.41	7.43	15165
2009-09-08	7.47	7.83	7.47	7.83	9000
2009-09-09	7.80	7.83	7.33	7.83	26400
2009-09-10	7.43	7.83	7.43	7.54	52701
2009-09-11	7.67	7.85	7.67	7.67	28896
2009-09-14	7.80	7.87	7.78	7.87	5850
2009-09-15	7.85	7.85	7.78	7.78	3357
2009-09-16	7.90	8.17	7.57	8.02	33951
2009-09-17	8.02	8.02	7.68	7.69	6300
2009-09-18	7.67	7.70	7.65	7.65	4800
2009-09-24	7.60	7.60	7.60	7.60	600
2009-09-25	7.87	7.89	7.73	7.89	4200
2009-09-28	7.81	7.92	7.81	7.92	3009
2009-09-29	7.83	7.83	7.83	7.83	906
2009-09-30	7.41	7.95	7.41	7.95	18078
2009-10-01	7.91	7.97	7.88	7.90	4725
2009-10-02	7.90	7.92	7.90	7.90	7095
2009-10-05	7.75	7.92	7.67	7.92	9141
2009-10-06	7.86	7.92	7.80	7.92	1227
2009-10-07	7.92	7.92	7.90	7.91	3615
2009-10-08	7.81	7.90	7.79	7.79	2646
2009-10-09	7.92	7.92	7.92	7.92	900
2009-10-12	7.92	7.92	7.78	7.92	30651
2009-10-13	7.90	7.90	7.90	7.90	600
2009-10-14	7.92	7.92	7.83	7.83	4800
2009-10-15	7.89	7.89	7.73	7.75	1800
2009-10-16	7.90	7.90	7.47	7.47	2307
2009-10-19	7.61	7.61	7.47	7.47	600
2009-10-20	7.65	7.90	7.47	7.47	7962
2009-10-21	7.47	7.52	7.45	7.52	3657
2009-10-22	7.48	7.50	7.48	7.50	1209
2009-10-27	7.50	7.50	7.50	7.50	1218
2009-10-28	7.51	7.51	7.18	7.18	6579
2009-11-03	7.33	7.33	7.33	7.33	2907
2009-11-04	7.37	7.40	7.33	7.33	1200
2009-11-05	7.37	7.50	7.37	7.50	18075
2009-11-06	7.10	7.36	7.05	7.36	3300
2009-11-09	7.52	7.52	7.33	7.33	5163
2009-11-10	7.41	7.42	7.41	7.42	1800
2009-11-11	7.42	7.50	7.42	7.50	1800
2009-11-12	7.60	7.60	7.60	7.60	1788
2009-11-13	7.12	7.58	7.12	7.58	12000
2009-11-17	7.50	7.50	7.50	7.50	1200
2009-11-18	7.50	7.51	7.33	7.33	3582
2009-11-19	7.50	7.50	7.04	7.05	37125
2009-11-20	7.04	7.17	7.04	7.17	933
2009-11-23	7.00	7.00	7.00	7.00	450
2009-11-24	7.25	7.29	7.25	7.29	14895
2009-11-25	7.25	7.25	7.00	7.25	5250
2009-11-30	7.26	7.26	7.26	7.26	2100
2009-12-01	7.25	7.31	7.25	7.31	11250
2009-12-02	6.96	7.33	6.96	7.33	43041
2009-12-04	7.07	7.50	7.07	7.50	1500
2009-12-07	7.49	7.49	7.07	7.10	1200
2009-12-08	7.34	7.59	7.30	7.59	9600
2009-12-09	7.57	7.57	7.45	7.47	966
2009-12-10	7.47	7.47	7.13	7.13	666
2009-12-14	7.45	7.45	7.45	7.45	795
2009-12-16	7.05	7.05	7.05	7.05	300
2009-12-17	7.00	7.32	6.92	7.27	9165
2009-12-18	7.03	7.17	6.81	7.13	5400
2009-12-21	7.26	7.26	7.08	7.08	2400
2009-12-22	7.25	7.25	6.98	7.17	5028
2009-12-23	7.17	7.17	7.00	7.00	3300
2009-12-24	7.00	7.00	7.00	7.00	300
2009-12-28	7.00	7.00	6.81	6.82	5532
2009-12-29	6.93	7.00	6.92	7.00	8778
2009-12-30	6.96	7.00	6.96	7.00	2373
2009-12-31	6.96	6.97	6.66	6.97	19653
2010-01-04	7.62	7.62	6.67	6.97	22872
2010-01-05	7.02	7.20	7.00	7.09	9222
2010-01-06	7.08	7.33	7.02	7.10	77856
2010-01-07	7.17	7.33	7.10	7.33	17847
2010-01-08	7.34	7.37	7.33	7.37	5661
2010-01-11	7.43	7.43	7.42	7.42	1800
2010-01-12	7.46	7.50	7.46	7.50	9363
2010-01-13	7.47	7.47	7.30	7.30	5082
2010-01-14	7.30	7.33	7.17	7.17	2967
2010-01-19	7.30	7.30	7.25	7.25	14862
2010-01-20	7.28	7.28	7.25	7.25	750
2010-01-21	7.25	7.26	7.25	7.25	7752
2010-01-22	7.33	7.33	7.25	7.25	5274
2010-01-25	7.25	7.25	7.16	7.16	11559
2010-01-26	7.17	7.17	6.67	6.93	34215
2010-01-27	6.70	6.83	6.60	6.60	13674
2010-01-28	6.52	6.53	6.09	6.27	8694
2010-01-29	6.20	6.33	5.83	5.93	40935
2010-02-01	5.79	6.26	5.78	5.86	8454
2010-02-02	5.87	6.05	5.87	6.02	13314
2010-02-03	6.05	6.43	6.05	6.07	6000
2010-02-04	6.11	6.11	5.70	5.80	47982
2010-02-05	5.73	5.99	5.73	5.99	6735
2010-02-08	5.92	6.40	5.92	6.17	960
2010-02-09	6.06	6.07	5.92	6.06	5100
2010-02-10	6.25	7.00	6.25	7.00	61761
2010-02-11	7.00	7.00	6.83	6.97	37899
2010-02-12	6.96	6.97	6.82	6.87	31980
2010-02-16	6.92	7.17	6.78	6.85	34206
2010-02-17	6.84	6.85	6.83	6.84	9963
2010-02-18	6.84	6.92	6.84	6.92	8109
2010-02-19	6.84	7.00	6.84	7.00	12597
2010-02-22	7.00	7.15	7.00	7.06	6600
2010-02-23	7.08	7.08	7.00	7.00	2502
2010-02-24	7.00	7.00	6.76	6.94	3600
2010-02-25	6.90	6.90	6.83	6.85	2100
2010-02-26	6.94	7.08	6.88	7.00	20028
2010-03-01	7.00	7.08	7.00	7.08	5700
2010-03-02	7.00	7.02	7.00	7.00	1500
2010-03-03	7.08	7.17	7.00	7.00	93162
2010-03-04	7.15	7.23	7.15	7.22	7182
2010-03-05	7.17	7.22	7.17	7.22	9600
2010-03-08	7.21	7.21	7.15	7.16	34236
2010-03-09	7.00	7.21	7.00	7.21	12969
2010-03-10	7.21	7.22	7.16	7.22	9222
2010-03-11	7.21	7.25	7.19	7.25	16767
2010-03-12	7.28	7.86	7.27	7.50	87498
2010-03-15	7.58	7.67	7.53	7.64	9420
2010-03-16	7.69	7.69	7.50	7.57	2010
2010-03-17	7.60	7.62	7.58	7.62	2970
2010-03-18	7.62	7.80	7.58	7.80	9453
2010-03-19	7.80	7.80	7.67	7.67	10845
2010-03-22	7.71	7.92	7.58	7.80	11028
2010-03-23	7.67	7.77	7.64	7.64	4842
2010-03-24	7.67	7.80	7.67	7.73	47520
2010-03-25	7.80	7.80	7.80	7.80	1500
2010-03-26	7.80	8.08	7.80	8.08	20142
2010-03-29	8.09	8.40	8.09	8.34	22710
2010-03-30	8.34	8.34	8.21	8.32	9291
2010-03-31	8.25	8.42	8.25	8.42	4224
2010-04-01	8.41	8.41	8.26	8.32	6600
2010-04-05	8.42	8.50	8.42	8.50	6858
2010-04-06	8.48	8.93	8.48	8.92	14712
2010-04-07	8.93	9.57	8.92	9.24	17298
2010-04-08	9.17	9.31	9.08	9.31	7401
2010-04-09	9.32	9.88	9.31	9.71	11118
2010-04-12	9.72	9.83	9.72	9.78	2454
2010-04-13	9.83	9.95	9.72	9.82	8724
2010-04-14	9.44	9.80	9.00	9.25	8994
2010-04-15	9.18	9.54	8.92	8.93	20481
2010-04-16	9.13	9.13	8.92	8.97	4200
2010-04-19	8.33	9.05	8.33	9.03	11643
2010-04-20	9.08	9.08	8.90	9.08	2799
2010-04-21	9.03	9.24	9.00	9.22	36204
2010-04-23	9.17	9.17	9.10	9.15	12900
2010-04-26	9.11	9.11	9.11	9.11	1038
2010-04-27	9.09	9.13	9.09	9.13	46188
2010-04-28	9.14	9.20	9.14	9.17	7500
2010-04-29	9.20	9.23	9.17	9.18	19104
2010-04-30	9.18	9.34	9.18	9.27	6813
2010-05-03	9.52	9.52	9.52	9.52	450
2010-05-04	9.54	9.54	9.54	9.54	600
2010-05-05	9.23	9.28	9.22	9.28	3804
2010-05-06	9.28	9.30	9.26	9.30	9504
2010-05-07	9.11	9.11	9.11	9.11	450
2010-05-10	9.33	9.69	9.33	9.57	27186
2010-05-11	9.50	11.36	9.50	10.89	72522
2010-05-12	10.67	11.00	10.67	10.77	17301
2010-05-13	10.68	11.00	10.68	10.83	5595
2010-05-14	10.96	11.00	10.16	10.33	22206
2010-05-17	10.33	10.36	10.26	10.33	10197
2010-05-18	10.34	10.58	10.30	10.50	15909
2010-05-19	10.57	10.58	10.33	10.34	18120
2010-05-20	10.30	10.46	9.74	9.83	35976
2010-05-21	9.90	10.47	9.90	10.03	8601
2010-05-24	10.11	10.11	9.83	9.83	1200
2010-05-25	9.67	9.80	9.67	9.80	1959
2010-05-26	9.78	9.89	9.58	9.72	8073
2010-05-27	10.02	10.03	10.02	10.03	600
2010-05-28	10.01	10.39	9.96	10.39	9522
2010-06-01	9.73	9.73	9.73	9.73	900
2010-06-04	10.33	10.33	9.79	10.33	2400
2010-06-07	10.54	10.54	9.73	9.99	8409
2010-06-08	10.06	10.06	9.74	9.74	600
2010-06-09	9.58	9.58	9.58	9.58	300
2010-06-10	10.07	10.17	10.07	10.17	1500
2010-06-11	10.26	10.26	9.88	10.17	3300
2010-06-14	10.22	10.33	9.85	10.33	11400
2010-06-15	10.25	10.25	10.25	10.25	300
2010-06-17	10.17	10.23	10.17	10.19	7275
2010-06-18	9.74	10.23	9.74	10.09	1374
2010-06-22	9.94	10.31	9.77	10.31	4425
2010-06-23	10.27	10.27	10.07	10.07	1440
2010-06-24	10.13	10.33	10.13	10.31	3900
2010-06-25	10.42	10.42	10.42	10.42	600
2010-06-28	10.42	10.42	10.16	10.29	6978
2010-06-29	9.92	10.00	9.83	9.88	2700
2010-06-30	9.88	10.01	9.77	10.00	20241
2010-07-01	9.83	10.00	9.83	10.00	2175
2010-07-02	10.36	11.16	10.27	10.98	24471
2010-07-06	10.63	10.64	9.76	9.78	28848
2010-07-07	9.78	10.03	9.78	9.97	2400
2010-07-08	10.28	10.28	10.14	10.14	1140
2010-07-09	10.54	10.55	10.53	10.55	1800
2010-07-12	9.69	10.34	9.69	10.34	1200
2010-07-13	9.73	9.85	9.72	9.85	3897
2010-07-15	10.30	10.30	10.16	10.16	8100
2010-07-16	10.12	10.12	10.12	10.12	300
2010-07-19	10.21	10.21	10.08	10.08	14028
2010-07-20	9.83	9.99	9.83	9.95	4650
2010-07-21	10.00	10.00	9.70	9.76	28947
2010-07-22	9.59	10.00	9.59	10.00	1950
2010-07-23	10.00	10.00	10.00	10.00	300
2010-07-26	10.00	10.20	9.96	10.20	7200
2010-07-27	10.30	10.50	10.30	10.33	4440
2010-07-28	10.29	10.32	10.29	10.32	8910
2010-07-29	10.33	10.82	10.33	10.75	5238
2010-07-30	10.74	10.84	10.74	10.84	1980
2010-08-02	10.80	11.31	10.80	11.15	1200
2010-08-03	11.14	11.75	11.00	11.39	34878
2010-08-04	11.57	11.66	11.10	11.24	14313
2010-08-05	11.47	11.47	11.16	11.28	1500
2010-08-06	11.27	11.50	11.26	11.50	3300
2010-08-09	11.50	12.18	11.50	11.53	27978
2010-08-10	12.00	12.01	11.52	11.90	9936
2010-08-11	11.51	11.86	11.37	11.50	9687
2010-08-12	11.67	11.82	11.50	11.63	17325
2010-08-13	11.50	11.67	11.50	11.50	5106
2010-08-16	11.58	11.67	11.58	11.67	900
2010-08-17	11.83	11.83	11.58	11.67	19017
2010-08-18	11.64	11.92	11.64	11.78	9693
2010-08-19	11.66	11.73	11.58	11.67	14034
2010-08-20	11.91	11.92	11.66	11.67	5100
2010-08-23	11.89	12.63	11.65	12.24	72321
2010-08-24	12.01	12.10	11.93	12.00	13254
2010-08-25	12.00	12.07	11.83	11.83	20634
2010-08-26	11.92	12.00	11.63	11.63	12264
2010-08-27	11.57	11.58	11.00	11.15	16068
2010-08-30	11.13	11.32	10.92	11.05	16800
2010-08-31	10.87	10.89	10.87	10.89	1800
2010-09-01	11.46	11.46	10.96	11.10	1800
2010-09-02	10.95	11.31	10.95	11.24	1788
2010-09-03	11.29	11.29	11.00	11.17	21450
2010-09-07	11.33	11.59	11.22	11.42	1584
2010-09-08	11.33	11.33	11.33	11.33	615
2010-09-09	11.30	11.34	10.79	10.92	2844
2010-09-10	10.92	10.92	10.92	10.92	600
2010-09-13	10.74	11.00	10.50	10.67	13527
2010-09-14	10.67	10.67	10.65	10.67	8109
2010-09-15	10.67	10.68	10.67	10.68	6366
2010-09-16	10.67	10.68	10.37	10.37	10410
2010-09-17	10.26	10.26	10.26	10.26	834
2010-09-20	10.33	10.33	10.02	10.27	18750
2010-09-21	10.42	10.61	10.42	10.61	2100
2010-09-22	10.42	10.42	10.42	10.42	2100
2010-09-24	10.60	10.61	10.60	10.61	3300
2010-09-27	10.60	10.67	10.50	10.50	11670
2010-09-28	10.67	10.67	10.67	10.67	12948
2010-09-30	10.67	10.67	10.58	10.67	9180
2010-10-01	10.51	10.53	10.51	10.53	3663
2010-10-04	10.67	10.67	10.60	10.60	1545
2010-10-05	10.67	10.67	10.67	10.67	3900
2010-10-06	10.67	10.75	10.66	10.67	37887
2010-10-07	10.75	10.92	10.74	10.77	13476
2010-10-08	10.83	11.10	10.83	10.96	8196
2010-10-11	10.83	11.00	10.83	10.92	4299
2010-10-12	11.00	11.08	11.00	11.08	15504
2010-10-13	8.96	9.15	5.90	7.42	2275881
2010-10-14	7.17	7.50	6.91	6.93	331533
2010-10-15	6.88	6.88	6.20	6.32	321219
2010-10-18	6.00	6.00	4.89	4.90	1110804
2010-10-19	5.05	5.05	4.41	4.43	636015
2010-10-20	4.37	4.70	4.24	4.62	298914
2010-10-21	4.54	4.87	4.54	4.75	128784
2010-10-22	4.68	4.79	4.68	4.72	99681
2010-10-25	4.76	4.81	4.58	4.65	75648
2010-10-26	4.57	4.68	4.50	4.62	54612
2010-10-27	4.70	4.70	4.44	4.53	29370
2010-10-28	4.47	4.55	4.34	4.34	54600
2010-10-29	4.36	4.36	4.17	4.27	73167
2010-11-01	4.34	4.70	4.27	4.30	219993
2010-11-02	4.23	4.76	4.19	4.48	257745
2010-11-03	4.41	4.50	4.32	4.32	34314
2010-11-04	4.32	4.37	4.31	4.35	29280
2010-11-05	4.37	4.70	4.34	4.64	78687
2010-11-08	4.66	4.71	4.58	4.61	30651
2010-11-09	4.49	4.70	4.49	4.67	27072
2010-11-10	4.48	4.67	4.48	4.62	83823
2010-11-11	4.41	4.67	4.41	4.66	26790
2010-11-12	4.63	4.63	4.50	4.57	15819
2010-11-15	4.60	4.65	4.60	4.63	3000
2010-11-16	4.55	4.55	3.97	4.39	109749
2010-11-17	4.22	4.56	4.22	4.33	10941
2010-11-18	4.32	4.35	4.20	4.21	14700
2010-11-19	4.22	4.26	4.22	4.23	21018
2010-11-22	4.25	4.43	4.25	4.26	11340
2010-11-23	4.25	4.31	4.25	4.30	18507
2010-11-24	4.26	4.30	4.25	4.30	6516
2010-11-26	4.42	4.42	4.31	4.32	3300
2010-11-29	4.25	4.36	4.25	4.31	6168
2010-11-30	4.32	4.32	4.32	4.32	300
2010-12-01	4.40	4.40	4.33	4.34	21417
2010-12-02	4.43	4.67	4.43	4.58	390987
2010-12-03	4.59	4.73	4.59	4.70	10863
2010-12-06	4.73	4.77	4.72	4.72	24498
2010-12-07	4.72	4.75	4.62	4.62	7350
2010-12-08	4.60	4.67	4.60	4.65	7620
2010-12-09	4.58	4.63	4.57	4.57	10017
2010-12-10	4.56	4.66	4.47	4.64	26652
2010-12-13	4.65	4.65	4.50	4.60	8103
2010-12-14	4.58	4.65	4.40	4.49	17385
2010-12-15	4.49	4.58	4.45	4.51	19089
2010-12-16	4.50	4.51	4.42	4.47	27435
2010-12-17	4.45	4.54	4.40	4.46	33540
2010-12-20	4.37	4.49	4.37	4.38	27801
2010-12-21	4.39	4.50	4.39	4.47	15582
2010-12-22	4.49	4.53	4.41	4.42	26700
2010-12-23	4.44	4.47	4.44	4.47	2085
2010-12-27	4.50	4.55	4.50	4.55	21408
2010-12-28	4.50	4.51	4.49	4.51	6870
2010-12-29	4.50	4.53	4.43	4.45	25569
2010-12-30	4.50	4.52	4.45	4.52	22680
2010-12-31	4.43	4.59	4.43	4.59	36600
2011-01-03	4.60	4.70	4.60	4.70	21030
2011-01-04	4.75	4.77	4.62	4.77	59574
2011-01-05	4.65	4.82	4.58	4.71	42768
2011-01-06	4.71	4.71	4.52	4.66	117372
2011-01-07	4.65	4.72	4.59	4.62	18540
2011-01-10	4.58	4.67	4.55	4.67	10137
2011-01-11	4.71	4.72	4.65	4.72	18516
2011-01-12	4.73	4.97	4.67	4.97	62460
2011-01-13	4.99	4.99	4.93	4.93	7308
2011-01-14	4.84	5.16	4.84	5.08	16851
2011-01-18	5.08	5.17	5.08	5.10	26916
2011-01-19	5.13	5.15	5.10	5.15	12744
2011-01-20	5.15	5.15	4.98	5.08	57525
2011-01-21	5.10	5.13	4.99	5.05	26715
2011-01-24	5.05	5.08	4.94	4.95	52221
2011-01-25	4.95	4.95	4.84	4.93	28308
2011-01-26	4.87	5.07	4.86	5.02	127686
2011-01-27	5.00	5.03	4.93	5.03	142101
2011-01-28	4.95	4.96	4.95	4.95	4200
2011-01-31	4.95	5.02	4.95	5.02	2700
2011-02-01	4.92	5.02	4.92	4.99	16044
2011-02-02	5.01	5.01	4.95	4.97	1770
2011-02-03	5.01	5.01	4.95	4.98	32601
2011-02-04	5.00	5.00	5.00	5.00	5055
2011-02-07	5.07	5.31	5.06	5.26	127386
2011-02-08	5.29	5.39	5.23	5.36	83553
2011-02-09	5.38	5.42	5.32	5.35	63774
2011-02-10	5.35	5.36	5.30	5.36	33000
2011-02-11	5.37	5.46	5.37	5.45	67077
2011-02-14	5.46	5.54	5.42	5.45	42384
2011-02-15	5.41	5.47	5.40	5.47	58806
2011-02-16	5.47	5.57	5.45	5.47	49986
2011-02-17	5.52	5.62	5.52	5.57	9816
2011-02-18	5.59	5.69	5.56	5.63	24228
2011-02-22	5.63	5.68	5.63	5.67	27951
2011-02-23	5.66	5.68	5.57	5.67	38754
2011-02-24	5.62	5.68	5.52	5.67	157350
2011-02-25	5.68	5.87	5.67	5.87	13710
2011-02-28	5.86	6.03	5.67	6.03	21039
2011-03-01	6.05	6.26	6.05	6.08	81921
2011-03-02	6.10	6.20	6.10	6.17	19170
2011-03-03	6.10	6.20	5.87	5.89	43404
2011-03-04	6.03	6.04	5.95	6.04	2610
2011-03-07	6.02	6.02	5.95	6.01	5670
2011-03-08	6.04	6.06	5.92	5.92	7425
2011-03-09	5.84	6.08	5.84	5.96	10065
2011-03-10	5.91	5.99	5.80	5.89	13101
2011-03-11	5.74	5.78	5.74	5.74	5154
2011-03-14	5.76	5.76	5.76	5.76	396
2011-03-15	5.67	5.83	5.67	5.71	9522
2011-03-16	5.66	5.67	5.53	5.62	12276
2011-03-17	5.58	5.67	5.55	5.55	5055
2011-03-18	5.61	5.61	5.47	5.54	12372
2011-03-21	5.59	5.62	5.58	5.58	12366
2011-03-22	5.54	5.54	5.50	5.50	4800
2011-03-23	5.53	5.53	5.46	5.51	6600
2011-03-24	5.47	5.47	5.34	5.40	22074
2011-03-25	5.39	5.32	5.24	5.28	20091
2011-03-28	5.28	5.33	5.24	5.28	6258
2011-03-29	5.33	5.50	5.33	5.40	14400
2011-03-30	5.37	5.40	5.30	5.31	15012
2011-03-31	5.34	5.50	5.25	5.50	26856
2011-04-01	5.47	5.47	5.33	5.36	5892
2011-04-04	5.35	5.30	5.25	5.30	13374
2011-04-05	5.28	5.28	5.05	5.14	15084
2011-04-06	5.19	5.19	5.07	5.15	11625
2011-04-07	5.11	5.17	5.11	5.15	3000
2011-04-08	5.14	5.16	5.14	5.15	30900
2011-04-11	5.05	5.15	5.05	5.15	54300
2011-04-12	5.13	5.16	5.15	5.16	900
2011-04-13	5.18	5.18	5.17	5.17	14100
2011-04-14	5.19	5.30	5.12	5.12	18090
2011-04-15	5.13	5.13	5.12	5.12	900
2011-04-18	5.12	5.12	4.80	4.81	20868
2011-04-19	4.84	4.90	4.75	4.77	7800
2011-04-20	4.78	4.99	4.64	4.67	11112
2011-04-21	4.68	4.77	4.67	4.67	11502
2011-04-25	4.75	5.10	4.75	5.02	13035
2011-04-26	5.04	5.02	4.94	5.01	5250
2011-04-27	5.03	5.19	4.82	4.98	7200
2011-04-28	4.91	4.92	4.84	4.87	12483
2011-04-29	4.86	4.86	4.83	4.83	22539
2011-05-02	4.84	4.92	4.83	4.87	8064
2011-05-03	4.83	4.83	4.83	4.83	4440
2011-05-04	4.83	4.96	4.77	4.84	16221
2011-05-05	4.68	4.77	4.67	4.67	21195
2011-05-06	4.68	4.78	4.52	4.67	22872
2011-05-09	4.69	4.83	4.69	4.78	16503
2011-05-10	4.81	5.09	4.50	4.60	35577
2011-05-11	4.60	4.67	4.60	4.63	43797
2011-05-12	4.61	4.62	4.53	4.55	7503
2011-05-13	4.55	4.57	4.53	4.53	45429
2011-05-16	4.52	4.58	4.52	4.53	14871
2011-05-17	4.54	4.57	4.54	4.57	22248
2011-05-18	4.57	4.60	4.53	4.53	10683
2011-05-19	4.53	4.55	4.46	4.47	28794
2011-05-20	4.47	4.48	4.47	4.47	1272
2011-05-23	4.36	4.50	4.36	4.47	7962
2011-05-24	4.47	4.49	4.41	4.41	9450
2011-05-25	4.41	4.47	4.30	4.47	28866
2011-05-26	4.47	4.47	4.47	4.47	300
2011-05-27	4.47	4.63	4.47	4.63	9300
2011-05-31	4.77	5.16	4.77	5.06	43755
2011-06-01	4.72	5.01	4.72	5.00	3300
2011-06-03	5.01	6.06	4.98	5.89	59844
2011-06-06	5.85	5.85	5.41	5.41	14115
2011-06-07	5.45	5.45	4.90	5.04	49974
2011-06-08	5.00	5.00	4.94	4.94	5472
2011-06-09	4.88	5.04	4.67	5.03	13536
2011-06-10	5.06	5.06	4.99	5.01	8070
2011-06-13	4.98	5.17	4.51	5.10	49125
2011-06-14	5.16	5.21	4.84	4.93	13845
2011-06-15	4.94	5.00	4.58	4.67	40785
2011-06-16	4.73	4.73	4.67	4.67	7620
2011-06-17	4.67	4.76	4.64	4.76	3744
2011-06-20	5.10	5.10	4.65	4.73	3300
2011-06-21	4.74	4.74	4.74	4.74	300
2011-06-22	4.78	4.78	4.60	4.65	7500
2011-06-23	4.60	4.95	4.57	4.86	31461
2011-06-24	4.84	6.25	4.84	6.20	271821
2011-06-27	6.29	6.48	6.22	6.33	103098
2011-06-28	6.33	6.33	6.05	6.29	43095
2011-06-29	6.33	6.37	6.33	6.33	19260
2011-06-30	6.30	6.35	6.12	6.35	12594
2011-07-01	6.17	6.40	6.17	6.33	6231
2011-07-05	6.33	6.49	6.33	6.49	10776
2011-07-06	6.42	6.43	6.28	6.43	9360
2011-07-07	6.48	6.48	6.34	6.34	2100
2011-07-08	6.44	6.44	6.12	6.17	9582
2011-07-11	6.23	6.31	6.08	6.31	5412
2011-07-13	6.29	6.46	6.29	6.45	14373
2011-07-14	6.20	6.38	6.20	6.28	6000
2011-07-15	6.32	6.32	6.25	6.27	2652
2011-07-18	6.27	6.58	6.27	6.53	25605
2011-07-19	6.54	7.18	6.54	7.13	48564
2011-07-20	7.25	7.33	7.14	7.15	18861
2011-07-21	7.18	7.18	6.87	6.89	2490
2011-07-22	6.93	6.93	6.83	6.84	1761
2011-07-25	6.84	6.85	6.44	6.64	20190
2011-07-26	6.70	6.72	6.70	6.72	13806
2011-07-27	6.78	6.78	6.78	6.78	1215
2011-07-28	6.71	7.00	6.34	7.00	17367
2011-07-29	7.00	7.25	6.98	7.25	23691
2011-08-01	6.95	7.56	6.95	7.33	21369
2011-08-02	7.34	8.66	7.08	7.43	166809
2011-08-03	7.54	7.66	7.43	7.43	7650
2011-08-04	7.34	7.34	6.62	6.81	19866
2011-08-05	6.67	6.68	6.42	6.44	7632
2011-08-08	6.66	6.66	5.40	5.87	36993
2011-08-09	5.74	6.51	5.27	6.33	14901
2011-08-10	6.06	6.17	5.89	5.89	6480
2011-08-11	5.83	6.44	5.83	6.44	2127
2011-08-15	6.42	6.42	6.27	6.38	52992
2011-08-16	6.35	6.38	6.29	6.29	2853
2011-08-17	6.37	6.37	6.27	6.27	2127
2011-08-18	6.10	6.10	5.84	5.84	5589
2011-08-19	5.85	6.25	5.85	6.18	5421
2011-08-22	6.27	6.27	5.82	6.06	5856
2011-08-23	6.17	6.18	5.87	6.13	19980
2011-08-24	6.07	6.07	6.03	6.06	2400
2011-08-25	6.10	6.56	6.04	6.46	8913
2011-08-26	6.33	6.47	6.32	6.47	18600
2011-08-29	6.41	6.48	6.33	6.36	23169
2011-08-30	6.33	6.39	6.07	6.08	38937
2011-08-31	6.14	6.42	6.07	6.26	14370
2011-09-01	6.26	6.26	6.11	6.11	1950
2011-09-02	6.09	6.11	6.07	6.11	900
2011-09-06	6.06	6.07	5.80	6.07	5634
2011-09-07	6.18	6.38	6.17	6.21	2700
2011-09-08	5.80	6.00	5.80	6.00	981
2011-09-09	6.00	6.23	6.00	6.17	2682
2011-09-12	6.10	6.16	5.93	6.16	5379
2011-09-13	6.43	6.43	6.38	6.41	2394
2011-09-14	6.34	6.34	6.30	6.33	1935
2011-09-15	6.33	6.33	6.26	6.26	1899
2011-09-16	6.31	6.31	6.07	6.07	7584
2011-09-19	6.26	6.26	6.08	6.20	2400
2011-09-20	6.61	6.61	6.32	6.32	3828
2011-09-21	6.27	6.27	6.07	6.07	1800
2011-09-22	6.07	6.09	5.83	5.83	15642
2011-09-23	5.96	6.00	5.72	6.00	53901
2011-09-26	6.00	6.00	5.71	5.71	4080
2011-09-27	5.72	6.17	5.72	6.11	4722
2011-09-28	5.88	5.97	5.88	5.90	2580
2011-09-29	5.90	6.08	5.90	6.00	2070
2011-09-30	5.81	6.29	5.81	6.29	4512
2011-10-03	5.71	5.73	5.71	5.71	2067
2011-10-04	5.72	5.72	5.20	5.20	5607
2011-10-05	5.58	5.58	4.74	4.83	24171
2011-10-06	4.67	5.33	4.67	5.17	24456
2011-10-07	5.17	5.20	5.17	5.20	1803
2011-10-12	5.17	5.17	5.16	5.17	990
2011-10-13	5.50	5.50	5.17	5.17	9636
2011-10-17	5.92	5.92	5.08	5.08	6699
2011-10-18	5.12	5.12	4.88	5.00	9624
2011-10-19	4.92	5.03	4.92	4.94	11400
2011-10-20	4.91	4.91	4.91	4.91	336
2011-10-27	5.04	5.05	4.99	5.00	24189
2011-10-28	5.01	5.02	5.01	5.02	3300
2011-10-31	5.03	5.05	5.02	5.05	15900
2011-11-01	5.02	5.03	5.02	5.03	1800
2011-11-02	5.02	5.03	5.02	5.03	1500
2011-11-03	4.85	4.94	4.85	4.94	900
2011-11-04	5.04	5.05	4.84	5.05	4794
2011-11-07	4.87	4.87	4.87	4.87	300
2011-11-08	4.89	5.03	4.89	5.03	2913
2011-11-09	4.95	4.95	4.83	4.83	2859
2011-11-10	4.94	5.35	4.94	5.35	672
2011-11-15	4.95	4.95	4.95	4.95	2463
2011-11-18	4.84	5.18	4.83	5.18	4338
2011-11-21	5.09	5.09	5.08	5.08	4200
2011-11-22	4.79	4.90	4.79	4.90	1200
2011-11-28	4.86	4.93	4.86	4.93	1197
2011-11-30	5.00	5.00	4.99	4.99	3360
2011-12-01	4.99	5.00	4.96	4.96	3165
2011-12-02	4.94	4.94	4.70	4.71	11502
2011-12-05	4.75	4.75	4.75	4.75	300
2011-12-06	4.78	5.00	4.78	5.00	19074
2011-12-07	5.00	5.00	4.99	5.00	22875
2011-12-08	4.88	5.01	4.88	5.00	26223
2011-12-09	5.04	5.04	4.82	4.82	10128
2011-12-12	4.84	4.87	4.75	4.83	21687
2011-12-13	4.92	4.92	4.92	4.92	1500
2011-12-15	4.77	4.77	4.77	4.77	480
2011-12-16	4.77	4.77	4.77	4.77	300
2011-12-19	4.84	4.84	4.84	4.84	804
2011-12-20	4.97	5.20	4.95	5.16	13143
2011-12-21	5.17	5.21	5.00	5.17	13563
2011-12-22	5.18	5.21	5.18	5.21	1200
2011-12-23	5.21	5.21	5.00	5.17	9144
2011-12-27	5.20	5.29	5.17	5.17	4650
2011-12-28	5.18	5.18	4.88	5.10	8892
2011-12-29	5.05	5.06	5.00	5.00	6564
2011-12-30	5.31	5.56	5.05	5.55	20772
2012-01-03	5.73	5.74	5.17	5.27	15831
2012-01-05	5.18	5.41	5.15	5.30	3372
2012-01-06	5.13	5.22	5.13	5.18	3234
2012-01-09	5.18	5.27	5.14	5.23	7524
2012-01-10	5.32	5.36	5.22	5.33	17634
2012-01-11	5.27	5.41	5.27	5.40	2400
2012-01-13	5.43	5.50	5.33	5.42	10530
2012-01-17	5.28	5.28	5.28	5.28	387
2012-01-18	5.42	5.58	5.42	5.42	2550
2012-01-20	5.37	5.42	5.37	5.42	1800
2012-01-25	5.43	6.30	5.43	6.00	63204
2012-01-26	6.02	6.16	6.02	6.05	4200
2012-01-27	5.99	5.99	5.99	5.99	2955
2012-01-30	5.94	5.99	5.83	5.88	19503
2012-01-31	5.98	5.99	5.92	5.92	10605
2012-02-01	5.84	6.03	5.84	6.03	19461
2012-02-02	6.01	6.07	5.87	5.92	3804
2012-02-03	5.87	6.30	5.87	6.09	6981
2012-02-07	6.29	6.33	6.17	6.17	4074
2012-02-08	6.23	6.23	6.16	6.17	77142
2012-02-09	6.15	6.23	6.14	6.17	11136
2012-02-10	6.03	6.17	6.03	6.17	17088
2012-02-13	6.04	6.04	6.04	6.04	600
2012-02-14	6.32	6.63	6.32	6.50	66885
2012-02-15	6.67	6.83	6.65	6.82	58176
2012-02-16	6.83	6.83	6.62	6.67	6210
2012-02-17	6.67	7.00	6.67	7.00	35778
2012-02-21	7.00	7.42	7.00	7.33	10989
2012-02-22	7.30	7.33	6.99	7.00	25032
2012-02-23	6.91	7.17	6.91	7.17	13368
2012-02-24	7.12	7.31	7.12	7.31	6495
2012-02-27	7.26	7.33	7.12	7.22	4992
2012-02-29	7.19	7.33	7.07	7.14	23997
2012-03-01	7.17	7.25	7.17	7.17	43179
2012-03-02	7.07	7.25	7.07	7.16	2499
2012-03-05	7.16	7.25	7.13	7.18	9507
2012-03-06	7.13	7.13	7.02	7.06	13500
2012-03-07	7.06	7.08	7.06	7.08	5586
2012-03-08	7.03	7.03	6.96	7.03	1500
2012-03-09	7.03	7.06	6.98	6.98	22950
2012-03-12	7.01	7.02	6.96	7.02	15465
2012-03-13	6.99	7.10	6.99	7.04	8700
2012-03-14	7.10	7.11	6.94	7.11	23046
2012-03-15	7.07	7.07	7.01	7.01	1800
2012-03-16	6.99	7.00	6.97	7.00	7791
2012-03-19	7.00	7.08	7.00	7.00	16476
2012-03-20	6.83	6.98	6.82	6.85	11526
2012-03-21	6.83	6.94	6.67	6.82	5400
2012-03-22	6.84	6.84	6.81	6.82	3000
2012-03-23	6.84	6.84	6.75	6.75	1800
2012-03-26	6.79	6.87	6.68	6.82	18855
2012-03-27	6.84	6.85	6.80	6.85	8400
2012-03-28	6.83	6.83	6.76	6.81	900
2012-03-29	6.75	6.75	6.75	6.75	1500
2012-03-30	6.92	7.33	6.75	7.00	38862
2012-04-02	7.00	7.14	6.84	7.14	17586
2012-04-03	7.10	7.26	7.10	7.23	4794
2012-04-04	7.20	7.20	7.17	7.17	1350
2012-04-05	7.14	7.14	7.13	7.13	600
2012-04-09	7.10	7.10	7.10	7.10	723
2012-04-10	7.03	7.16	6.77	6.83	3693
2012-04-11	6.75	6.94	6.75	6.94	7344
2012-04-12	6.72	6.84	6.72	6.84	3300
2012-04-13	6.74	6.75	6.74	6.74	990
2012-04-16	6.76	6.76	6.67	6.75	2409
2012-04-17	6.75	6.83	6.75	6.83	2079
2012-04-19	6.76	6.76	6.75	6.75	5700
2012-04-20	6.75	6.75	6.75	6.75	2484
2012-04-23	6.75	7.00	6.72	6.72	5385
2012-04-25	6.80	6.80	6.75	6.75	600
2012-04-26	6.77	6.77	6.77	6.77	300
2012-04-30	7.15	7.15	7.02	7.02	600
2012-05-01	7.08	7.21	7.00	7.12	21480
2012-05-02	7.16	7.16	7.16	7.16	570
2012-05-04	6.75	6.85	6.75	6.84	3600
2012-05-07	6.94	6.94	6.85	6.85	2400
2012-05-08	6.77	6.83	6.77	6.83	17256
2012-05-09	6.79	7.17	6.79	7.17	4470
2012-05-10	7.16	7.24	7.16	7.19	15060
2012-05-11	7.23	7.33	7.11	7.11	27501
2012-05-14	7.08	7.08	7.08	7.08	600
2012-05-15	6.90	7.00	6.84	6.90	22743
2012-05-16	6.83	6.85	6.83	6.84	7440
2012-05-17	7.01	7.02	7.01	7.02	900
2012-05-18	7.02	7.02	6.83	6.83	5100
2012-05-21	6.83	7.07	6.83	7.07	8034
2012-05-22	7.08	7.22	6.83	6.89	12552
2012-05-23	6.83	7.00	6.83	6.84	3000
2012-05-24	6.89	6.89	6.88	6.88	600
2012-05-25	6.83	6.84	6.83	6.83	4932
2012-05-29	6.91	6.96	6.84	6.96	1800
2012-05-30	6.86	6.86	6.83	6.84	4500
2012-05-31	6.84	6.99	6.84	6.85	3000
2012-06-01	6.83	7.00	6.83	6.84	6471
2012-06-04	7.07	7.07	6.98	6.98	32661
2012-06-05	6.91	6.98	6.84	6.87	9744
2012-06-06	6.96	7.13	6.96	7.13	1200
2012-06-07	6.99	7.15	6.99	7.05	3270
2012-06-08	7.02	7.02	7.02	7.02	600
2012-06-11	7.15	7.15	6.95	6.95	3927
2012-06-12	6.83	6.87	6.83	6.83	23259
2012-06-13	6.87	6.87	6.83	6.83	1200
2012-06-14	6.97	6.97	6.97	6.97	600
2012-06-15	6.84	6.93	6.83	6.93	2289
2012-06-18	6.84	6.96	6.79	6.93	6081
2012-06-19	6.96	6.96	6.96	6.96	900
2012-06-21	6.93	6.93	6.93	6.93	300
2012-06-22	6.87	6.90	6.83	6.83	5457
2012-06-25	6.83	6.83	6.83	6.83	300
2012-06-26	6.84	6.84	6.62	6.62	5400
2012-06-27	6.67	6.67	6.67	6.67	7350
2012-06-28	6.61	6.61	6.58	6.58	1050
2012-06-29	6.64	6.64	6.51	6.60	7254
2012-07-02	6.60	6.67	6.53	6.53	5118
2012-07-03	6.67	6.67	6.60	6.65	3600
2012-07-06	6.62	6.70	6.62	6.67	9255
2012-07-09	6.70	6.83	6.70	6.70	8988
2012-07-10	6.72	6.79	6.50	6.79	1998
2012-07-11	6.80	7.16	6.80	7.16	15861
2012-07-12	6.97	7.12	6.97	7.01	3750
2012-07-16	6.94	7.02	6.94	7.02	1800
2012-07-17	7.05	7.05	6.93	7.02	9966
2012-07-18	7.00	7.33	7.00	7.19	34545
2012-07-19	7.17	7.43	7.01	7.10	43899
2012-07-20	7.25	7.43	7.25	7.43	18060
2012-07-23	7.34	7.50	7.29	7.49	12747
2012-07-24	7.50	7.66	7.42	7.58	11865
2012-07-25	7.58	7.58	7.43	7.48	8100
2012-07-26	7.50	7.67	7.50	7.58	8916
2012-07-27	7.51	7.51	7.50	7.50	900
2012-07-30	7.50	7.50	6.90	6.90	2805
2012-08-01	7.01	7.66	7.01	7.22	5400
2012-08-02	7.24	7.24	7.24	7.24	600
2012-08-03	7.12	7.30	7.12	7.30	9807
2012-08-06	7.31	7.47	7.31	7.47	10800
2012-08-07	7.47	7.60	7.47	7.59	4329
2012-08-08	7.60	7.62	7.54	7.62	5178
2012-08-09	7.65	7.66	7.65	7.66	840
2012-08-10	7.66	7.83	7.66	7.83	2400
2012-08-13	7.83	7.83	7.73	7.76	4866
2012-08-14	7.50	7.83	7.50	7.58	3069
2012-08-15	7.51	7.51	7.51	7.51	300
2012-08-16	7.66	8.00	7.66	7.93	11010
2012-08-17	7.99	7.99	7.84	7.84	5100
2012-08-20	7.87	7.87	7.45	7.54	22671
2012-08-21	7.67	7.67	7.50	7.67	13983
2012-08-22	7.67	7.70	7.66	7.70	4950
2012-08-23	7.60	7.67	7.59	7.67	4500
2012-08-24	7.66	7.67	7.66	7.67	1857
2012-08-27	7.67	7.67	7.52	7.64	2310
2012-08-28	7.52	7.82	7.52	7.73	3600
2012-08-29	7.67	7.67	7.54	7.59	1866
2012-08-30	7.58	7.58	7.58	7.58	942
2012-08-31	7.58	7.67	7.50	7.56	5466
2012-09-04	7.51	7.73	7.50	7.72	5454
2012-09-05	7.51	7.73	7.51	7.73	3699
2012-09-06	7.67	7.73	7.66	7.73	5100
2012-09-07	7.71	7.74	7.71	7.74	13209
2012-09-10	7.70	7.74	7.70	7.74	1500
2012-09-11	7.70	7.72	7.70	7.72	1200
2012-09-12	7.72	7.72	7.50	7.67	9354
2012-09-13	7.67	8.33	7.65	8.26	64554
2012-09-14	8.29	8.30	7.84	7.88	7581
2012-09-17	7.83	8.32	7.83	8.01	17088
2012-09-18	8.01	8.02	8.01	8.02	900
2012-09-19	7.83	7.90	7.83	7.90	8433
2012-09-20	7.85	8.00	7.49	7.62	45405
2012-09-21	7.52	7.67	7.52	7.66	10266
2012-09-24	7.67	7.67	7.65	7.67	7800
2012-09-25	7.66	7.95	7.66	7.95	1461
2012-09-26	8.08	8.25	8.08	8.25	3294
2012-09-27	8.25	8.25	8.22	8.22	2733
2012-09-28	8.22	8.25	7.78	8.08	8886
2012-10-01	7.70	8.25	7.70	8.17	11595
2012-10-02	8.14	8.17	7.97	8.17	9855
2012-10-03	8.20	8.20	8.17	8.18	1800
2012-10-04	7.83	8.33	7.83	8.09	3264
2012-10-05	8.27	8.27	8.00	8.22	11559
2012-10-08	8.17	8.17	7.70	7.70	7761
2012-10-09	7.73	7.75	7.54	7.58	5886
2012-10-10	7.55	7.55	7.50	7.50	4503
2012-10-11	7.67	7.67	7.50	7.50	3048
2012-10-12	7.50	7.53	7.44	7.50	2196
2012-10-15	7.58	7.66	7.58	7.58	3879
2012-10-16	7.81	7.83	7.58	7.67	32610
2012-10-17	7.58	7.65	7.58	7.65	2220
2012-10-18	7.58	7.58	7.58	7.58	2940
2012-10-19	7.58	7.58	7.42	7.56	11685
2012-10-24	7.53	7.53	7.50	7.50	2676
2012-10-25	7.53	7.56	7.53	7.54	1500
2012-10-26	7.58	7.58	7.58	7.58	600
2012-10-31	7.92	7.92	7.59	7.95	2547
2012-11-01	7.98	7.98	7.98	7.98	1689
2012-11-02	8.02	8.30	8.02	8.30	28191
2012-11-05	8.18	8.27	7.86	8.18	9651
2012-11-06	7.88	8.09	7.88	7.98	1734
2012-11-07	7.91	8.26	7.86	8.17	4962
2012-11-08	8.17	8.17	8.00	8.00	3600
2012-11-09	7.99	8.00	7.99	8.00	2100
2012-11-12	8.00	8.08	7.93	8.02	16191
2012-11-13	7.89	8.00	7.88	7.93	6300
2012-11-14	7.85	7.85	7.67	7.68	2082
2012-11-15	7.60	7.75	7.60	7.73	5334
2012-11-16	7.96	7.96	7.83	7.91	1206
2012-11-19	8.13	8.13	8.07	8.07	2700
2012-11-20	7.84	7.98	7.83	7.98	14286
2012-11-23	7.90	7.90	7.83	7.83	5505
2012-11-27	7.70	7.76	7.69	7.73	7068
2012-11-28	7.68	7.80	7.68	7.79	9759
2012-11-29	7.96	8.00	7.81	7.94	25467
2012-11-30	7.96	7.96	7.87	7.88	3969
2012-12-03	7.88	7.97	7.83	7.84	193041
2012-12-04	7.92	7.96	7.84	7.88	2550
2012-12-05	7.88	7.94	7.88	7.94	3189
2012-12-06	7.80	8.00	7.80	7.83	36609
2012-12-07	7.84	7.98	7.84	7.98	4494
2012-12-10	7.84	7.91	7.84	7.85	9435
2012-12-11	7.89	7.97	7.85	7.94	4581
2012-12-12	7.85	7.87	7.85	7.87	600
2012-12-17	8.03	8.06	7.98	7.98	27246
2012-12-18	8.07	8.07	7.81	7.88	18261
2012-12-19	7.92	7.99	7.92	7.99	1710
2012-12-20	7.92	7.98	7.92	7.97	10650
2012-12-21	7.90	7.91	7.87	7.90	5880
2012-12-24	7.83	7.83	7.79	7.80	13596
2012-12-26	7.79	7.83	7.79	7.83	7332
2012-12-27	7.83	7.83	7.50	7.56	37353
2012-12-28	7.61	7.78	7.52	7.53	12849
2012-12-31	7.63	7.67	7.58	7.60	391707
2013-01-02	7.77	7.84	7.60	7.65	9939
2013-01-03	7.77	7.80	7.63	7.76	29805
2013-01-04	7.68	7.85	7.60	7.65	40479
2013-01-07	7.67	7.73	7.63	7.63	16062
2013-01-08	7.65	7.68	7.64	7.65	6075
2013-01-09	7.61	7.85	7.60	7.64	14400
2013-01-10	7.65	7.65	7.50	7.50	35646
2013-01-11	7.58	7.58	7.53	7.53	2100
2013-01-14	7.62	7.66	7.55	7.59	6462
2013-01-15	7.58	7.66	7.52	7.66	9729
2013-01-16	7.67	7.94	7.65	7.65	12192
2013-01-17	7.64	7.86	7.64	7.86	9840
2013-01-18	7.96	7.97	7.78	7.78	44652
2013-01-22	7.77	7.79	7.72	7.77	23751
2013-01-23	8.00	8.00	7.75	7.78	4281
2013-01-24	7.83	7.97	7.75	7.75	33312
2013-01-25	7.72	7.72	7.65	7.72	8100
2013-01-28	7.65	7.65	7.58	7.62	17400
2013-01-29	7.75	7.85	7.62	7.64	17136
2013-01-30	7.61	7.67	7.61	7.67	4800
2013-01-31	7.83	7.83	7.75	7.75	1215
2013-02-01	7.76	7.76	7.64	7.64	2211
2013-02-04	7.64	7.64	7.56	7.56	3585
2013-02-05	7.60	7.70	7.60	7.66	2802
2013-02-06	7.66	7.66	7.66	7.66	300
2013-02-07	7.68	7.69	7.57	7.62	32601
2013-02-08	7.69	7.69	7.57	7.57	18120
2013-02-11	7.66	7.66	7.65	7.65	6000
2013-02-12	7.67	7.67	7.57	7.64	76614
2013-02-13	7.67	7.67	7.65	7.66	15954
2013-02-14	7.67	7.79	7.65	7.71	41337
2013-02-15	7.70	7.70	7.63	7.66	5997
2013-02-19	7.59	7.70	7.58	7.68	17475
2013-02-20	7.69	7.69	7.60	7.61	29940
2013-02-21	7.63	7.67	7.63	7.67	144285
2013-02-22	7.67	7.81	7.65	7.77	15066
2013-02-25	7.83	7.83	7.77	7.83	7584
2013-02-26	7.83	7.83	7.77	7.80	22368
2013-02-27	7.77	7.83	7.76	7.83	2334
2013-02-28	7.84	7.90	7.84	7.88	8703
2013-03-01	7.99	8.15	7.84	7.95	22365
2013-03-04	8.01	8.17	8.01	8.05	11037
2013-03-05	8.08	8.33	8.08	8.24	25761
2013-03-06	8.32	8.33	8.27	8.27	15657
2013-03-07	8.26	8.33	8.26	8.33	21366
2013-03-08	8.33	8.38	8.33	8.35	15681
2013-03-11	8.42	8.42	8.33	8.41	24255
2013-03-12	8.40	8.43	8.33	8.33	18264
2013-03-13	8.34	8.48	8.34	8.38	8052
2013-03-14	8.32	8.49	8.32	8.39	14010
2013-03-15	8.34	8.49	8.33	8.33	41385
2013-03-18	8.35	8.41	8.29	8.41	4725
2013-03-19	8.37	8.43	8.37	8.37	10194
2013-03-20	8.42	8.50	8.45	8.49	10809
2013-03-21	8.45	8.57	8.45	8.45	29295
2013-03-22	8.45	8.52	8.40	8.46	52053
2013-03-25	8.75	8.83	8.63	8.70	6831
2013-03-26	8.80	9.00	8.80	8.85	17712
2013-03-27	8.83	8.95	8.82	8.83	3000
2013-03-28	8.83	8.96	8.53	8.84	35238
2013-04-01	8.87	9.02	8.87	9.02	30624
2013-04-02	8.99	9.06	8.90	8.98	104223
2013-04-03	8.98	9.05	8.96	9.01	28320
2013-04-04	9.03	9.03	9.02	9.02	6825
2013-04-05	9.02	9.07	9.00	9.02	58098
2013-04-08	9.14	9.23	8.99	9.23	85641
2013-04-09	9.22	9.23	9.13	9.15	22647
2013-04-10	9.17	9.22	9.15	9.21	23166
2013-04-11	9.14	9.19	8.83	9.09	17643
2013-04-12	9.13	9.18	8.52	9.08	19320
2013-04-15	9.03	9.03	8.51	8.73	50949
2013-04-16	8.85	9.13	8.69	9.04	32112
2013-04-17	9.00	9.06	8.69	8.98	7569
2013-04-18	8.73	9.03	8.73	8.94	5277
2013-04-19	8.77	9.08	8.77	9.02	15348
2013-04-22	9.00	9.03	8.92	8.97	24312
2013-04-23	9.00	9.08	8.92	8.96	27084
2013-04-24	9.00	9.06	8.92	9.01	48501
2013-04-25	9.02	9.02	8.85	8.95	47886
2013-04-26	9.00	9.00	8.95	8.99	7200
2013-04-29	8.96	9.13	8.87	8.96	45870
2013-04-30	8.97	9.11	8.87	8.87	13152
2013-05-01	8.92	9.12	8.92	9.00	26217
2013-05-02	9.06	9.06	8.88	8.92	15741
2013-05-03	9.00	9.02	8.81	8.85	36747
2013-05-06	8.83	8.83	8.51	8.80	18276
2013-05-07	8.76	8.93	8.60	8.84	20736
2013-05-08	8.83	8.83	8.66	8.70	5109
2013-05-09	8.74	8.83	8.70	8.72	5472
2013-05-10	8.88	8.88	8.79	8.81	2013
2013-05-13	8.86	8.86	8.53	8.67	28812
2013-05-14	8.65	8.77	8.65	8.77	7476
2013-05-15	8.71	8.83	8.60	8.77	821400
2013-05-16	8.72	8.73	8.67	8.73	3045
2013-05-17	8.70	8.83	8.65	8.79	15603
2013-05-20	8.80	9.03	8.80	9.00	53706
2013-05-21	9.00	9.00	8.94	8.97	22002
2013-05-22	9.00	9.00	8.93	9.00	30240
2013-05-23	8.90	9.00	8.90	8.98	13086
2013-05-24	8.98	9.00	8.89	8.99	25113
2013-05-28	9.00	9.00	8.94	9.00	5250
2013-05-29	8.99	9.00	8.95	8.99	8817
2013-05-30	8.91	8.99	8.84	8.96	43314
2013-05-31	8.97	8.97	8.86	8.97	29571
2013-06-03	8.95	8.97	8.89	8.97	55608
2013-06-04	8.95	8.97	8.93	8.93	7848
2013-06-05	8.95	8.97	8.90	8.94	7002
2013-06-06	8.94	8.96	8.94	8.95	3969
2013-06-07	8.98	8.98	8.90	8.94	23526
2013-06-10	8.95	8.95	8.84	8.87	20799
2013-06-11	8.81	8.83	8.71	8.77	9933
2013-06-12	8.82	8.93	8.78	8.92	15471
2013-06-13	8.83	8.88	8.78	8.88	10326
2013-06-14	8.80	8.87	8.80	8.87	8427
2013-06-17	8.83	8.95	8.82	8.93	53364
2013-06-18	8.96	8.97	8.89	8.95	37515
2013-06-19	8.94	8.96	8.93	8.95	20235
2013-06-20	8.89	8.96	8.87	8.95	20475
2013-06-21	8.93	8.95	8.88	8.91	34233
2013-06-24	8.89	8.96	8.88	8.93	151200
2013-06-25	8.97	8.98	8.92	8.94	36978
2013-06-26	8.94	8.94	8.80	8.91	51486
2013-06-27	8.81	8.92	8.80	8.90	156657
2013-06-28	8.90	8.90	8.76	8.76	2267802
2013-07-01	8.67	8.77	8.67	8.73	115665
2013-07-02	8.75	8.77	8.67	8.73	116157
2013-07-03	8.74	8.83	8.67	8.79	110574
2013-07-05	8.85	8.87	8.77	8.85	60552
2013-07-08	8.83	8.91	8.82	8.91	176337
2013-07-09	8.75	8.93	8.75	8.91	199401
2013-07-10	8.93	8.93	8.88	8.92	157275
2013-07-11	9.00	9.00	8.89	8.92	64155
2013-07-12	8.90	8.92	8.90	8.91	65451
2013-07-15	8.92	8.92	8.91	8.92	58590
2013-07-16	8.91	9.00	8.91	8.98	113871
2013-07-17	8.97	9.04	8.93	9.00	101694
2013-07-18	8.98	9.09	8.98	9.02	75996
2013-07-19	9.00	9.17	9.00	9.13	125982
2013-07-22	9.11	9.41	9.11	9.40	154932
2013-07-23	9.39	9.62	9.31	9.61	197442
2013-07-24	9.62	9.89	9.58	9.84	163320
2013-07-25	9.84	10.00	9.76	9.97	278259
2013-07-26	9.99	10.00	9.83	9.97	150375
2013-07-29	9.97	9.98	9.83	9.92	86859
2013-07-30	9.92	9.92	9.75	9.82	264579
2013-07-31	9.82	9.96	9.79	9.81	156201
2013-08-01	9.82	9.87	9.80	9.85	163671
2013-08-02	9.83	9.87	9.82	9.85	90516
2013-08-05	9.86	9.92	9.82	9.83	25425
2013-08-06	9.87	10.39	9.84	10.30	89883
2013-08-07	10.36	10.56	10.29	10.53	67494
2013-08-08	10.54	10.95	10.50	10.93	57105
2013-08-09	10.93	10.97	10.72	10.93	82029
2013-08-12	10.95	10.98	10.84	10.93	50718
2013-08-13	10.97	10.98	10.88	10.92	27141
2013-08-14	10.85	10.83	10.69	10.73	39984
2013-08-15	10.76	10.76	10.45	10.57	41085
2013-08-16	10.51	10.56	10.44	10.50	41241
2013-08-19	10.60	10.64	10.21	10.48	14631
2013-08-20	10.48	10.52	10.30	10.38	24966
2013-08-21	10.37	10.60	10.15	10.33	23424
2013-08-22	10.33	10.67	10.30	10.40	78723
2013-08-23	10.38	10.83	10.38	10.56	87060
2013-08-26	10.59	11.23	10.59	10.87	34332
2013-08-27	10.83	10.97	10.50	10.55	55113
2013-08-28	10.58	10.79	10.41	10.65	71181
2013-08-29	10.62	10.83	10.61	10.82	44001
2013-08-30	10.76	10.81	10.42	10.51	200559
2013-09-03	10.58	10.79	10.50	10.78	30759
2013-09-04	10.73	10.81	10.67	10.80	51384
2013-09-05	10.81	11.20	10.81	11.07	80634
2013-09-06	11.41	11.67	11.25	11.55	242397
2013-09-09	11.65	12.05	11.64	12.00	184989
2013-09-10	12.00	12.73	12.00	12.66	86868
2013-09-11	12.69	13.27	12.62	12.70	212745
2013-09-12	12.80	12.80	12.56	12.67	275262
2013-09-13	12.65	12.77	12.53	12.66	75270
2013-09-16	12.73	12.80	12.64	12.75	82575
2013-09-17	12.77	12.80	12.47	12.80	59961
2013-09-18	12.76	12.92	12.77	12.86	77718
2013-09-19	12.82	12.88	12.64	12.82	49845
2013-09-20	12.81	12.82	12.58	12.58	179793
2013-09-23	12.71	12.82	12.62	12.72	38100
2013-09-24	12.76	12.80	12.67	12.70	24114
2013-09-25	12.68	12.80	12.67	12.75	26070
2013-09-26	12.77	12.77	12.63	12.65	20670
2013-09-27	12.58	12.74	12.50	12.58	16386
2013-09-30	12.48	12.77	12.27	12.67	105603
2013-10-01	12.70	12.83	12.64	12.78	53595
2013-10-02	12.69	12.87	12.68	12.84	73320
2013-10-03	12.83	12.83	12.68	12.75	29061
2013-10-04	12.73	12.85	12.73	12.78	16839
2013-10-07	12.72	12.80	12.52	12.64	105264
2013-10-08	12.60	12.69	12.42	12.67	78081
2013-10-09	12.68	12.70	12.60	12.70	72477
2013-10-10	12.72	12.72	12.34	12.67	62817
2013-10-11	12.70	12.72	12.60	12.66	28134
2013-10-14	12.60	12.67	12.57	12.65	32058
2013-10-15	12.60	12.65	12.52	12.54	43233
2013-10-16	12.59	12.59	12.51	12.56	28536
2013-10-17	12.50	12.56	11.90	12.33	49320
2013-10-18	12.40	12.45	12.19	12.37	37074
2013-10-21	12.40	12.42	12.33	12.36	32043
2013-10-22	12.42	12.42	12.32	12.33	27528
2013-10-23	12.32	12.38	12.32	12.32	25935
2013-10-24	12.39	12.42	12.17	12.20	10683
2013-10-25	12.26	12.38	12.18	12.37	121005
2013-10-28	12.33	12.38	12.26	12.37	74361
2013-10-29	12.38	12.43	12.23	12.43	71439
2013-10-30	12.43	12.52	12.29	12.42	73893
2013-10-31	12.28	12.49	12.17	12.41	92166
2013-11-01	12.36	12.41	12.18	12.31	56445
2013-11-04	12.31	12.33	12.19	12.32	54786
2013-11-05	12.24	12.27	12.18	12.23	10458
2013-11-06	12.30	12.34	12.17	12.25	32982
2013-11-07	12.32	12.41	12.25	12.31	52644
2013-11-08	12.26	12.43	12.18	12.37	51855
2013-11-11	12.39	12.39	12.19	12.34	8574
2013-11-12	12.33	12.35	12.27	12.29	13038
2013-11-13	12.25	12.32	12.17	12.32	21822
2013-11-14	12.29	12.31	12.18	12.19	17544
2013-11-15	12.17	12.33	12.17	12.31	46701
2013-11-18	12.32	12.38	12.32	12.38	72240
2013-11-19	12.38	12.43	12.34	12.39	30849
2013-11-20	12.40	12.40	12.33	12.40	41265
2013-11-21	12.43	12.46	12.30	12.45	31902
2013-11-22	12.41	12.46	12.36	12.46	21657
2013-11-25	12.46	12.57	12.38	12.39	29697
2013-11-26	12.42	12.63	12.42	12.63	91857
2013-11-27	12.63	12.93	12.49	12.86	158175
2013-11-29	12.93	12.93	12.80	12.93	18645
2013-12-02	12.89	12.89	12.52	12.55	54018
2013-12-03	12.55	12.71	12.17	12.18	53079
2013-12-04	12.14	12.52	12.14	12.42	43365
2013-12-05	12.46	12.51	12.34	12.46	53991
2013-12-06	12.48	12.55	12.44	12.51	53133
2013-12-09	12.53	12.53	12.33	12.48	67731
2013-12-10	12.50	12.75	12.34	12.66	164301
2013-12-11	12.58	12.58	12.17	12.34	46662
2013-12-12	12.31	12.50	12.27	12.47	116958
2013-12-13	12.47	12.67	12.45	12.60	158790
2013-12-16	12.62	12.68	12.62	12.67	91881
2013-12-17	12.63	12.66	12.60	12.60	34014
2013-12-18	12.63	12.68	12.40	12.68	60471
2013-12-19	12.64	12.73	12.59	12.65	46323
2013-12-20	12.70	12.82	12.67	12.81	218421
2013-12-23	12.83	12.90	12.57	12.87	123003
2013-12-24	12.88	13.48	12.84	13.44	100248
2013-12-26	13.47	13.65	13.04	13.63	168897
2013-12-27	13.65	13.68	13.31	13.51	52569
2013-12-30	13.55	13.55	13.23	13.37	33984
2013-12-31	13.42	13.46	13.27	13.44	38721
2014-01-02	13.42	13.42	13.10	13.18	117999
2014-01-03	13.15	13.18	12.96	13.16	29934
2014-01-06	13.18	13.33	13.07	13.08	33597
2014-01-07	13.17	13.33	12.48	13.21	21981
2014-01-08	13.17	13.33	13.04	13.15	22131
2014-01-09	13.15	13.17	13.09	13.13	35379
2014-01-10	13.19	13.30	13.17	13.29	34299
2014-01-13	13.21	13.22	13.08	13.13	35826
2014-01-14	13.14	13.36	13.09	13.36	98247
2014-01-15	13.32	13.83	13.10	13.76	174069
2014-01-16	13.71	13.76	13.52	13.64	28797
2014-01-17	13.67	13.88	13.39	13.77	54237
2014-01-21	13.77	13.97	13.68	13.97	51831
2014-01-22	13.92	14.06	13.74	13.94	66564
2014-01-23	13.88	14.00	13.60	13.63	38805
2014-01-24	13.58	13.79	12.95	13.10	50784
2014-01-27	13.12	13.26	12.94	13.21	25293
2014-01-28	13.25	13.50	13.11	13.50	83250
2014-01-29	13.32	13.67	13.32	13.66	94176
2014-01-30	13.74	14.06	13.71	14.00	113025
2014-01-31	13.83	14.06	13.48	13.48	60207
2014-02-03	13.49	13.61	13.00	13.09	50895
2014-02-04	13.13	13.33	12.78	13.17	59793
2014-02-05	13.07	13.14	12.69	12.69	57072
2014-02-06	12.78	12.95	12.78	12.93	34146
2014-02-07	13.01	13.10	12.96	12.97	42642
2014-02-10	12.92	13.12	12.80	12.94	47157
2014-02-11	13.00	13.26	13.00	13.15	28818
2014-02-12	13.21	13.56	13.20	13.27	70668
2014-02-13	13.20	13.43	13.12	13.40	24453
2014-02-14	13.41	13.51	13.29	13.35	34089
2014-02-18	13.43	13.83	13.17	13.66	74427
2014-02-19	13.61	13.96	13.22	13.33	52989
2014-02-20	13.38	13.73	13.54	13.71	13200
2014-02-21	13.78	14.03	13.66	13.68	55434
2014-02-24	13.69	13.86	13.67	13.78	22632
2014-02-25	13.72	13.94	13.64	13.86	50406
2014-02-26	13.83	14.03	13.76	13.96	26364
2014-02-27	13.95	13.98	13.80	13.87	32397
2014-02-28	13.93	14.52	13.93	14.24	95829
2014-03-03	14.19	14.50	14.00	14.42	76293
2014-03-04	14.54	14.98	14.40	14.85	121548
2014-03-05	14.77	14.96	14.77	14.92	30945
2014-03-06	14.86	15.00	14.56	14.98	81627
2014-03-07	15.00	15.16	14.76	15.16	81102
2014-03-10	15.08	15.17	15.01	15.17	31437
2014-03-11	15.17	15.46	15.07	15.17	30999
2014-03-12	15.06	15.31	15.06	15.25	46446
2014-03-13	15.30	15.33	15.00	15.04	60318
2014-03-14	15.00	15.28	15.02	15.21	59223
2014-03-17	15.29	15.29	15.09	15.24	40701
2014-03-18	15.11	15.32	15.01	15.30	73746
2014-03-19	15.28	15.28	15.11	15.11	21450
2014-03-20	15.25	15.26	15.05	15.09	28656
2014-03-21	15.20	15.33	15.10	15.33	143547
2014-03-24	15.30	15.32	15.04	15.17	41574
2014-03-25	15.26	15.27	15.12	15.21	40500
2014-03-26	15.25	15.25	15.03	15.03	53712
2014-03-27	15.10	15.16	14.54	14.58	58776
2014-03-28	14.66	14.78	14.22	14.35	38832
2014-03-31	14.38	15.05	14.38	14.95	77100
2014-04-01	14.91	15.17	14.67	15.11	111777
2014-04-02	15.17	15.17	14.69	14.75	29991
2014-04-03	14.84	14.85	14.67	14.71	26244
2014-04-04	14.85	14.94	14.24	14.51	71202
2014-04-07	14.53	14.60	14.25	14.32	24435
2014-04-08	14.49	14.49	14.32	14.41	33729
2014-04-09	14.52	14.52	14.17	14.30	32742
2014-04-10	14.22	14.27	13.74	13.74	69312
2014-04-11	13.71	13.97	13.51	13.69	48165
2014-04-14	13.79	13.97	13.51	13.51	77688
2014-04-15	13.62	13.62	13.29	13.52	51411
2014-04-16	13.67	13.75	13.29	13.74	49806
2014-04-17	13.65	13.72	13.37	13.72	60432
2014-04-21	13.69	14.07	13.38	14.02	94692
2014-04-22	14.09	14.10	13.84	14.01	18336
2014-04-23	14.07	14.09	13.73	13.75	24186
2014-04-24	13.89	14.01	13.60	13.91	60351
2014-04-25	13.89	14.03	13.74	14.00	85791
2014-04-28	13.99	14.13	13.80	13.99	72540
2014-04-29	13.91	14.28	13.82	14.19	78879
2014-04-30	14.02	14.18	13.92	13.97	76275
2014-05-01	13.97	14.10	13.18	13.25	92631
2014-05-02	13.29	13.57	13.26	13.30	41700
2014-05-05	13.14	13.33	13.12	13.33	65538
2014-05-06	13.16	13.20	12.66	12.74	63675
2014-05-07	12.75	12.86	12.16	12.68	82011
2014-05-08	12.75	12.75	12.28	12.29	67533
2014-05-09	12.23	12.64	12.23	12.44	19959
2014-05-12	12.56	12.98	12.56	12.94	49884
2014-05-13	12.95	12.95	12.32	12.41	85845
2014-05-14	12.35	12.46	12.26	12.26	44109
2014-05-15	12.17	12.30	11.80	11.96	102072
2014-05-16	11.94	12.00	11.47	11.97	75291
2014-05-19	11.97	12.33	11.86	12.07	29427
2014-05-20	12.00	11.99	11.50	11.69	117726
2014-05-21	11.82	11.82	11.61	11.73	55020
2014-05-22	11.73	11.77	11.57	11.68	32559
2014-05-23	11.62	12.14	11.62	12.08	66564
2014-05-27	12.16	12.52	11.89	12.07	56781
2014-05-28	12.00	12.27	12.02	12.02	16872
2014-05-29	12.11	12.40	12.11	12.40	41856
2014-05-30	12.38	12.60	12.15	12.49	64215
2014-06-02	12.49	13.10	12.19	12.73	136869
2014-06-03	12.62	12.91	12.34	12.40	98034
2014-06-04	12.33	12.53	11.93	12.12	58002
2014-06-05	12.27	12.32	12.05	12.31	35769
2014-06-06	12.35	12.50	12.32	12.47	35883
2014-06-09	12.50	12.50	12.32	12.49	27249
2014-06-10	12.42	12.50	12.37	12.40	22278
2014-06-11	12.30	13.30	12.54	13.10	206055
2014-06-12	13.05	13.06	12.91	12.96	54429
2014-06-13	13.05	13.48	12.30	13.42	119211
2014-06-16	13.45	13.62	13.17	13.37	48942
2014-06-17	13.42	13.63	13.35	13.49	48849
2014-06-18	13.46	13.65	13.28	13.54	17757
2014-06-19	13.54	13.59	13.27	13.39	50820
2014-06-20	13.46	13.65	13.41	13.46	129711
2014-06-23	13.54	13.57	13.29	13.41	62610
2014-06-24	13.33	13.54	13.30	13.35	23400
2014-06-25	13.27	13.57	13.22	13.33	50625
2014-06-26	13.33	13.38	13.23	13.28	33759
2014-06-27	13.17	13.64	13.17	13.33	142551
2014-06-30	13.50	13.49	13.27	13.33	18048
2014-07-01	13.37	13.66	13.23	13.25	66699
2014-07-02	13.29	13.50	13.10	13.30	51876
2014-07-03	13.31	13.31	13.16	13.26	7257
2014-07-07	13.27	13.31	13.12	13.24	28113
2014-07-08	13.28	13.28	13.03	13.07	24984
2014-07-09	13.10	13.27	13.04	13.17	14607
2014-07-10	13.01	13.02	12.64	12.97	24210
2014-07-11	13.00	13.13	12.70	12.91	51990
2014-07-14	13.08	13.36	12.46	13.33	70821
2014-07-15	13.26	13.31	13.01	13.10	41733
2014-07-16	13.23	13.23	12.82	12.83	27846
2014-07-17	12.75	12.96	12.57	12.58	40971
2014-07-18	12.55	13.04	12.55	12.98	55869
2014-07-21	12.93	12.93	12.53	12.75	62316
2014-07-22	12.78	12.98	12.62	12.82	29970
2014-07-23	12.83	13.13	12.95	13.02	47166
2014-07-24	13.04	13.08	12.79	12.85	36348
2014-07-25	12.77	12.90	12.54	12.55	60861
2014-07-28	12.62	12.63	12.44	12.60	30768
2014-07-29	12.59	12.83	12.32	12.69	56319
2014-07-30	12.74	12.88	12.46	12.69	66666
2014-07-31	12.50	12.54	12.22	12.27	60108
2014-08-01	12.33	12.48	12.23	12.37	40242
2014-08-04	12.43	12.59	12.23	12.50	65391
2014-08-05	12.50	12.58	12.35	12.47	20646
2014-08-06	12.35	12.64	12.25	12.49	32493
2014-08-07	12.56	12.72	12.40	12.49	40650
2014-08-08	12.53	13.44	12.53	13.35	148485
2014-08-11	13.35	13.35	12.87	13.07	53721
2014-08-12	12.95	12.95	12.56	12.75	83385
2014-08-13	12.83	12.68	12.60	12.64	42468
2014-08-14	12.67	12.66	12.37	12.43	61692
2014-08-15	12.57	12.57	12.11	12.19	46371
2014-08-18	12.33	12.53	12.25	12.47	37143
2014-08-19	12.49	12.67	12.34	12.58	64581
2014-08-20	12.52	12.66	12.10	12.27	39846
2014-08-21	12.27	12.48	12.31	12.43	34008
2014-08-22	12.43	12.47	12.25	12.44	42849
2014-08-25	12.50	12.50	12.36	12.36	19812
2014-08-26	12.37	12.50	12.32	12.50	33324
2014-08-27	12.47	12.49	12.34	12.44	17919
2014-08-28	12.55	12.80	12.55	12.59	38292
2014-08-29	12.62	12.79	12.47	12.67	40110
2014-09-02	12.68	12.83	12.50	12.66	67239
2014-09-03	12.72	12.72	12.27	12.44	50604
2014-09-04	12.47	12.66	12.45	12.60	36348
2014-09-05	12.54	12.65	12.29	12.41	43656
2014-09-08	12.41	12.48	12.17	12.39	15927
2014-09-09	12.62	12.62	11.49	12.27	21678
2014-09-10	12.29	12.37	12.14	12.17	24984
2014-09-11	12.13	12.23	12.00	12.08	43701
2014-09-12	12.04	12.25	11.80	11.89	69321
2014-09-15	11.84	12.00	11.56	11.76	73377
2014-09-16	11.77	11.88	11.54	11.66	20097
2014-09-17	11.70	11.73	11.55	11.66	38553
2014-09-18	11.67	11.78	11.64	11.70	27411
2014-09-19	11.72	11.86	11.62	11.83	129627
2014-09-22	11.71	11.80	11.47	11.69	53616
2014-09-23	11.68	11.75	11.63	11.67	42033
2014-09-24	11.74	11.78	11.63	11.70	30921
2014-09-25	11.65	11.70	11.58	11.62	64029
2014-09-26	11.64	11.90	11.64	11.77	23919
2014-09-29	11.64	11.82	11.39	11.76	42024
2014-09-30	11.78	12.07	11.67	11.75	89217
2014-10-01	11.80	11.88	11.62	11.66	53004
2014-10-02	11.66	11.89	11.66	11.75	32205
2014-10-03	11.85	12.05	11.60	11.97	65445
2014-10-06	11.97	12.17	11.84	11.89	47238
2014-10-07	11.80	12.05	11.70	11.74	40932
2014-10-08	11.72	11.95	11.56	11.84	106092
2014-10-09	11.82	12.00	11.73	11.79	47637
2014-10-10	11.72	11.99	11.68	11.74	29061
2014-10-13	11.79	11.97	11.69	11.91	40443
2014-10-14	12.00	12.34	12.00	12.20	48963
2014-10-15	12.05	12.50	11.94	12.38	41937
2014-10-16	12.25	12.50	12.07	12.40	69051
2014-10-17	12.51	12.51	12.28	12.39	102321
2014-10-20	12.38	12.47	11.88	12.31	57117
2014-10-21	12.31	12.49	12.22	12.35	30585
2014-10-22	12.42	12.42	12.02	12.18	43398
2014-10-23	12.22	12.49	12.22	12.36	34521
2014-10-24	12.36	12.50	12.08	12.43	99765
2014-10-27	12.36	12.53	12.05	12.45	51468
2014-10-28	12.55	12.63	12.46	12.46	64632
2014-10-29	12.47	12.82	12.44	12.49	101346
2014-10-30	12.47	12.61	12.47	12.50	55347
2014-10-31	12.58	12.58	12.37	12.50	123039
2014-11-03	12.51	12.51	12.28	12.41	46320
2014-11-04	12.40	12.45	12.26	12.30	52569
2014-11-05	12.34	12.39	12.22	12.26	65163
2014-11-06	11.92	12.28	12.00	12.24	222192
2014-11-07	12.18	12.23	11.97	12.23	51417
2014-11-10	12.18	12.33	12.09	12.33	43566
2014-11-11	12.21	12.39	12.14	12.17	51402
2014-11-12	12.17	12.26	12.10	12.17	41550
2014-11-13	12.25	12.25	12.17	12.17	2034
2014-11-14	12.11	12.11	11.79	11.84	32919
2014-11-17	11.93	12.03	11.83	11.99	61287
2014-11-18	12.05	12.00	11.87	11.87	23001
2014-11-19	11.76	11.92	11.57	11.81	66033
2014-11-20	11.82	12.06	11.82	12.06	39687
2014-11-21	12.21	12.21	11.90	11.99	63222
2014-11-24	12.02	12.16	11.90	12.00	18309
2014-11-25	12.00	12.15	11.84	11.96	10920
2014-11-26	12.07	12.02	11.91	11.98	38175
2014-11-28	11.91	12.02	11.67	11.73	27108
2014-12-01	11.71	11.86	11.45	11.47	32946
2014-12-02	11.47	11.57	11.29	11.46	33384
2014-12-03	11.44	11.60	11.44	11.51	35196
2014-12-04	11.42	11.79	11.42	11.70	17091
2014-12-05	11.72	11.91	11.71	11.71	25887
2014-12-08	11.83	11.83	11.67	11.67	63504
2014-12-09	11.60	11.92	11.61	11.91	33063
2014-12-10	11.82	11.85	11.44	11.57	29643
2014-12-11	11.62	11.82	11.66	11.75	16125
2014-12-12	11.63	11.64	11.38	11.40	22386
2014-12-15	11.42	11.42	11.32	11.33	16536
2014-12-16	11.31	11.78	11.31	11.50	18459
2014-12-17	11.50	11.92	11.39	11.92	31563
2014-12-18	11.93	12.00	11.75	11.83	32715
2014-12-19	11.78	11.96	11.69	11.96	74526
2014-12-22	11.84	11.84	11.66	11.79	46548
2014-12-23	11.81	11.81	11.52	11.76	34677
2014-12-24	11.82	11.73	11.25	11.73	16017
2014-12-26	11.71	11.73	11.26	11.73	12177
2014-12-29	11.73	11.77	11.67	11.76	49626
2014-12-30	11.63	11.75	11.70	11.75	23247
2014-12-31	11.73	11.75	11.67	11.68	41289
2015-01-02	11.73	12.10	11.69	11.80	262734
2015-01-05	11.75	11.77	11.73	11.74	39498
2015-01-06	11.73	11.73	11.02	11.06	206640
2015-01-07	11.09	11.16	10.75	11.12	27471
2015-01-08	11.20	11.31	11.17	11.29	14763
2015-01-09	11.25	11.40	11.14	11.33	42909
2015-01-12	11.29	11.67	11.09	11.17	38661
2015-01-13	11.28	11.42	11.25	11.33	11853
2015-01-14	11.23	11.23	11.12	11.18	19788
2015-01-15	11.18	11.18	11.01	11.02	29346
2015-01-16	10.99	11.02	10.83	10.93	33240
2015-01-20	10.89	10.91	10.75	10.83	36870
2015-01-21	10.80	10.82	10.67	10.72	111405
2015-01-22	10.80	10.82	10.70	10.77	225432
2015-01-23	10.71	10.82	10.71	10.77	224886
2015-01-26	10.77	10.82	10.77	10.79	20187
2015-01-27	10.75	10.83	10.68	10.80	59571
2015-01-28	10.82	10.82	10.77	10.80	197484
2015-01-29	10.78	11.49	10.71	11.33	53328
2015-01-30	11.14	11.48	11.07	11.16	63411
2015-02-02	11.15	11.18	11.07	11.16	71667
2015-02-03	11.15	11.67	11.15	11.32	87846
2015-02-04	11.33	11.81	11.33	11.63	84696
2015-02-05	11.67	11.69	11.25	11.36	105240
2015-02-06	11.35	11.47	11.30	11.46	272073
2015-02-09	11.42	11.50	11.35	11.38	228336
2015-02-10	11.38	11.39	11.25	11.30	215634
2015-02-11	11.34	11.39	11.20	11.21	106911
2015-02-12	11.22	11.33	11.22	11.33	108624
2015-02-13	11.30	11.45	11.33	11.45	123009
2015-02-17	11.45	11.65	11.45	11.64	244416
2015-02-18	11.65	11.77	11.65	11.73	124797
2015-02-19	11.73	12.13	11.76	11.91	178563
2015-02-20	11.92	11.94	11.87	11.93	37722
2015-02-23	11.92	11.93	11.73	11.93	136071
2015-02-24	11.93	11.95	11.73	11.80	172545
2015-02-25	11.82	11.88	11.79	11.85	98118
2015-02-26	11.81	11.89	11.82	11.89	182505
2015-02-27	11.88	11.90	11.82	11.89	137982
2015-03-02	11.89	12.09	11.88	12.04	155238
2015-03-03	12.01	12.15	11.93	12.05	88050
2015-03-04	12.05	12.28	11.98	12.07	58329
2015-03-05	11.97	12.14	11.94	12.13	101325
2015-03-06	12.13	12.16	12.00	12.13	160386
2015-03-09	12.09	12.46	12.09	12.35	133509
2015-03-10	12.25	12.31	12.23	12.24	39462
2015-03-11	12.24	12.47	12.16	12.31	87291
2015-03-12	12.40	12.53	12.40	12.45	48294
2015-03-13	12.48	12.66	12.41	12.65	146499
2015-03-16	12.64	12.75	12.64	12.65	77154
2015-03-17	12.72	13.25	12.65	13.20	588801
2015-03-18	13.22	13.50	13.01	13.13	184839
2015-03-19	13.10	13.34	12.98	13.05	200829
2015-03-20	13.07	13.31	12.95	12.98	147732
2015-03-23	13.00	13.10	12.78	12.98	47466
2015-03-24	12.91	13.10	12.56	12.99	195234
2015-03-25	12.97	13.13	12.79	12.96	79923
2015-03-26	13.00	13.14	12.84	13.03	150975
2015-03-27	13.10	13.27	12.88	13.19	89814
2015-03-30	13.21	13.29	13.20	13.22	166248
2015-03-31	13.14	13.29	13.13	13.24	51285
2015-04-01	13.25	13.26	13.03	13.15	68040
2015-04-02	13.21	13.35	13.21	13.31	106302
2015-04-06	13.23	13.33	13.07	13.32	43368
2015-04-07	13.33	13.33	12.80	13.26	80424
2015-04-08	13.21	13.33	13.13	13.29	45507
2015-04-09	13.21	13.29	13.03	13.29	59487
2015-04-10	13.23	13.28	13.15	13.24	44256
2015-04-13	13.21	13.33	13.13	13.13	73866
2015-04-14	13.16	13.35	13.00	13.34	107589
2015-04-15	13.37	13.83	13.27	13.74	92325
2015-04-16	13.83	13.83	13.66	13.67	52002
2015-04-17	13.58	13.88	13.20	13.63	127605
2015-04-20	13.65	13.72	13.55	13.63	113160
2015-04-21	13.69	13.71	13.50	13.57	25275
2015-04-22	13.56	13.73	13.48	13.68	100236
2015-04-23	13.60	13.83	13.58	13.75	49728
2015-04-24	13.68	13.81	13.66	13.78	69717
2015-04-27	13.76	13.83	13.55	13.65	56883
2015-04-28	13.67	13.83	13.67	13.77	109575
2015-04-29	13.78	13.82	13.67	13.79	106197
2015-04-30	13.71	13.82	13.42	13.64	135054
2015-05-01	13.64	13.79	12.90	13.23	96837
2015-05-04	13.23	13.69	13.22	13.57	92586
2015-05-05	13.56	13.79	13.27	13.41	81990
2015-05-06	13.41	13.42	13.13	13.29	70131
2015-05-07	13.25	13.40	13.24	13.36	49758
2015-05-08	13.42	13.50	13.29	13.50	82335
2015-05-11	13.40	13.56	13.35	13.44	47790
2015-05-12	13.38	13.51	13.12	13.38	51315
2015-05-13	13.17	13.46	13.17	13.43	53301
2015-05-14	13.43	13.57	13.34	13.45	54495
2015-05-15	13.46	13.46	13.20	13.25	46230
2015-05-18	13.28	13.62	13.18	13.59	101679
2015-05-19	13.65	13.65	13.37	13.48	85134
2015-05-20	13.52	13.54	13.30	13.38	58914
2015-05-21	13.37	13.72	13.35	13.61	33297
2015-05-22	13.61	13.96	13.36	13.58	102618
2015-05-26	13.47	13.85	13.24	13.43	98565
2015-05-27	13.53	13.90	13.53	13.89	110181
2015-05-28	13.87	13.90	13.65	13.80	61173
2015-05-29	13.82	13.86	13.38	13.38	255150
2015-06-01	13.50	13.82	13.16	13.75	87627
2015-06-02	13.64	13.82	13.56	13.69	43794
2015-06-03	13.67	13.77	13.58	13.65	218565
2015-06-04	13.51	13.78	13.36	13.52	62280
2015-06-05	13.51	13.62	13.48	13.57	117654
2015-06-08	13.69	13.81	13.49	13.69	83271
2015-06-09	13.73	13.90	13.63	13.85	54315
2015-06-10	13.87	13.94	13.78	13.87	137268
2015-06-11	13.90	13.92	13.81	13.88	48510
2015-06-12	13.85	14.16	13.80	14.10	119088
2015-06-15	14.04	14.50	13.70	14.37	173880
2015-06-16	14.45	14.48	14.11	14.21	90597
2015-06-17	14.19	14.30	14.02	14.20	75840
2015-06-18	14.28	14.60	14.17	14.39	118542
2015-06-19	14.39	14.39	14.03	14.30	202134
2015-06-22	14.43	14.47	14.28	14.35	75930
2015-06-23	14.42	14.42	14.20	14.33	51216
2015-06-24	14.33	14.33	14.23	14.27	71574
2015-06-25	14.33	14.34	14.19	14.33	58926
2015-06-26	14.37	14.55	14.23	14.55	301422
2015-06-29	14.39	14.53	14.06	14.21	107262
2015-06-30	14.25	14.42	14.21	14.31	117963
2015-07-01	14.41	14.43	14.26	14.37	190035
2015-07-02	14.39	14.61	14.39	14.53	77955
2015-07-06	14.43	14.58	14.43	14.57	74412
2015-07-07	14.57	14.87	14.50	14.80	100683
2015-07-08	14.68	14.74	14.47	14.59	59529
2015-07-09	14.72	14.72	14.40	14.50	101367
2015-07-10	14.58	14.72	14.33	14.61	166449
2015-07-13	14.72	15.46	14.61	15.43	174654
2015-07-14	15.61	16.58	15.32	16.23	171021
2015-07-15	16.25	16.34	16.00	16.11	106944
2015-07-16	16.26	16.50	16.20	16.42	201579
2015-07-17	16.47	16.79	16.40	16.69	91128
2015-07-20	16.78	17.19	16.60	17.11	140700
2015-07-21	17.18	17.25	16.67	17.14	132453
2015-07-22	17.17	17.52	17.15	17.48	92484
2015-07-23	17.60	17.84	16.89	16.98	144897
2015-07-24	16.93	17.17	16.70	16.92	148641
2015-07-27	16.83	17.12	16.65	17.01	105351
2015-07-28	16.99	17.15	16.85	17.05	101907
2015-07-29	17.10	17.10	16.54	16.98	139101
2015-07-30	16.79	17.46	16.59	17.04	158253
2015-07-31	16.98	17.15	16.34	16.85	128694
2015-08-03	16.82	17.00	16.47	16.64	137073
2015-08-04	16.66	16.78	16.34	16.48	193206
2015-08-05	16.63	16.87	15.85	16.48	130476
2015-08-06	16.50	16.65	16.16	16.45	111864
2015-08-07	16.44	16.50	16.10	16.22	68271
2015-08-10	16.28	16.78	16.16	16.26	110835
2015-08-11	16.15	16.40	16.09	16.19	105972
2015-08-12	16.32	16.67	15.84	15.98	69903
2015-08-13	15.90	16.05	15.71	15.98	90363
2015-08-14	15.91	16.32	15.88	16.15	152400
2015-08-17	16.03	16.27	15.91	16.00	161838
2015-08-18	15.99	16.01	15.75	15.88	65568
2015-08-19	15.86	15.90	15.50	15.77	63168
2015-08-20	15.57	15.65	15.33	15.35	101622
2015-08-21	15.12	15.67	14.66	15.64	165609
2015-08-24	14.99	15.04	14.00	14.27	166929
2015-08-25	14.67	14.67	14.02	14.03	180159
2015-08-26	14.28	14.56	14.14	14.34	134577
2015-08-27	14.54	14.83	14.24	14.71	138276
2015-08-28	14.73	14.73	14.14	14.59	118797
2015-08-31	14.49	14.81	14.34	14.47	66201
2015-09-01	14.25	14.39	14.02	14.05	57186
2015-09-02	14.15	14.28	14.09	14.16	52638
2015-09-03	14.23	14.35	14.07	14.11	46107
2015-09-04	13.97	14.07	13.81	13.90	32610
2015-09-08	14.07	14.12	13.81	13.94	79200
2015-09-09	14.00	14.11	13.97	14.02	75492
2015-09-10	13.92	14.21	13.92	14.15	54633
2015-09-11	14.07	14.51	14.03	14.44	72345
2015-09-14	14.45	14.89	14.45	14.53	74673
2015-09-15	14.76	14.79	14.52	14.60	95724
2015-09-16	14.73	14.97	14.43	14.48	49098
2015-09-17	14.48	14.71	14.06	14.20	183732
2015-09-18	14.00	14.20	13.83	14.09	153489
2015-09-21	14.13	14.32	14.09	14.11	158271
2015-09-22	14.06	14.30	13.93	14.14	127704
2015-09-23	14.26	14.50	14.15	14.17	129591
2015-09-24	14.22	14.63	14.07	14.16	152304
2015-09-25	14.33	14.48	14.07	14.10	139317
2015-09-28	14.11	14.58	13.84	14.05	61509
2015-09-29	14.20	14.36	13.92	14.03	104340
2015-09-30	14.16	14.40	13.86	13.92	278691
2015-10-01	14.00	14.00	13.27	13.34	125187
2015-10-02	13.08	13.68	13.05	13.30	68178
2015-10-05	13.43	13.67	13.17	13.61	65670
2015-10-06	13.59	13.83	13.44	13.63	52347
2015-10-07	13.75	13.80	13.49	13.73	77343
2015-10-08	13.66	14.21	13.66	14.13	68625
2015-10-09	14.22	14.22	13.66	13.82	73938
2015-10-12	13.85	13.91	13.57	13.74	98811
2015-10-13	13.74	14.28	13.74	14.14	148920
2015-10-14	14.09	14.10	13.15	13.37	190143
2015-10-15	13.40	13.58	13.03	13.14	113133
2015-10-16	13.20	13.86	13.20	13.67	230952
2015-10-19	13.58	14.13	13.58	13.79	157221
2015-10-20	13.96	13.98	13.67	13.95	60774
2015-10-21	14.03	14.03	13.73	13.82	134691
2015-10-22	13.94	14.17	13.86	13.96	83235
2015-10-23	13.99	14.18	13.96	14.17	95364
2015-10-26	14.24	14.61	13.93	14.13	64797
2015-10-27	14.27	14.27	13.51	13.69	68292
2015-10-28	13.67	14.22	13.67	14.16	71289
2015-10-29	14.17	14.40	13.74	13.96	80730
2015-10-30	13.93	14.68	13.85	14.36	332346
2015-11-02	14.58	14.65	14.40	14.47	138507
2015-11-03	14.46	14.69	14.29	14.53	66681
2015-11-04	14.57	14.70	14.42	14.50	80748
2015-11-05	14.54	14.68	14.42	14.50	85452
2015-11-06	14.54	14.64	14.37	14.63	100668
2015-11-09	14.58	14.85	14.52	14.68	119487
2015-11-10	14.62	16.49	14.62	15.34	207669
2015-11-11	15.34	15.45	14.80	14.99	133758
2015-11-12	14.94	15.02	14.87	14.92	143241
2015-11-13	14.93	15.24	14.93	15.19	134685
2015-11-16	15.13	15.95	15.00	15.22	156777
2015-11-17	15.32	15.48	15.17	15.21	79047
2015-11-18	15.27	15.27	15.10	15.13	196371
2015-11-19	15.08	15.08	14.92	14.97	47931
2015-11-20	15.00	15.14	14.80	14.89	47634
2015-11-23	14.91	14.91	14.67	14.76	117330
2015-11-24	14.56	14.75	14.47	14.67	55818
2015-11-25	14.60	15.12	14.56	14.80	50517
2015-11-27	14.79	15.23	14.71	14.99	27768
2015-11-30	15.06	16.56	14.93	15.00	49284
2015-12-01	14.55	15.18	14.55	15.10	63003
2015-12-02	15.28	15.33	15.12	15.16	88797
2015-12-03	15.15	15.24	15.10	15.17	92031
2015-12-04	15.11	15.36	15.10	15.29	59433
2015-12-07	15.25	15.40	15.22	15.37	83478
2015-12-08	15.37	15.44	14.85	14.94	115494
2015-12-09	14.99	15.07	14.40	14.89	192090
2015-12-10	14.84	15.20	14.82	14.91	168699
2015-12-11	14.68	14.86	14.52	14.68	103185
2015-12-14	14.75	14.87	14.50	14.68	105597
2015-12-15	14.79	15.01	14.53	14.78	133593
2015-12-16	14.88	15.07	14.64	14.98	101070
2015-12-17	14.96	15.19	14.70	14.92	124623
2015-12-18	14.80	15.14	14.57	14.85	231930
2015-12-21	14.98	15.13	14.69	14.80	219471
2015-12-22	14.85	14.91	14.60	14.90	96231
2015-12-23	14.95	15.30	14.85	14.98	93948
2015-12-24	14.92	15.17	14.86	15.10	41337
2015-12-28	15.09	15.22	14.78	14.99	91047
2015-12-29	15.09	15.22	14.97	15.16	98364
2015-12-30	15.22	15.47	15.05	15.42	100806
2015-12-31	15.35	15.63	15.07	15.31	151689
2016-01-04	15.22	15.22	14.58	14.88	148707
2016-01-05	14.80	14.81	14.50	14.55	137301
2016-01-06	14.48	14.91	14.48	14.76	106488
2016-01-07	14.09	14.66	13.86	13.89	72078
2016-01-08	13.86	13.93	13.41	13.43	101706
2016-01-11	13.50	13.61	13.12	13.47	106899
2016-01-12	13.25	13.60	12.91	13.25	221961
2016-01-13	13.36	13.47	12.87	12.98	80118
2016-01-14	13.13	13.21	12.88	12.99	123351
2016-01-15	12.87	12.87	12.24	12.66	157602
2016-01-19	12.68	12.90	12.28	12.66	147081
2016-01-20	12.63	12.66	12.21	12.43	196080
2016-01-21	12.35	12.68	12.18	12.34	112974
2016-01-22	12.42	12.80	12.41	12.74	105084
2016-01-25	12.79	12.80	12.50	12.58	90570
2016-01-26	12.69	12.72	12.07	12.39	212640
2016-01-27	12.33	12.60	12.27	12.49	99027
2016-01-28	13.19	14.20	12.70	14.11	206898
2016-01-29	14.11	14.56	13.83	14.45	129102
2016-02-01	14.31	14.31	13.51	14.21	100401
2016-02-02	14.08	14.14	13.78	13.87	172863
2016-02-03	14.05	14.05	13.35	13.48	155295
2016-02-04	13.39	13.58	13.28	13.41	124566
2016-02-05	13.37	13.83	13.06	13.56	142941
2016-02-08	13.48	13.48	13.05	13.21	192078
2016-02-09	12.51	13.32	12.47	12.91	112431
2016-02-10	13.01	13.32	12.86	12.99	104988
2016-02-11	12.35	13.25	12.35	13.10	131757
2016-02-12	13.18	13.38	13.07	13.14	84168
2016-02-16	13.29	13.38	13.03	13.31	104769
2016-02-17	13.27	13.47	13.01	13.17	134841
2016-02-18	13.05	13.33	13.05	13.16	118539
2016-02-19	13.17	13.37	13.17	13.28	130338
2016-02-22	13.26	13.39	13.26	13.37	139359
2016-02-23	13.42	13.66	13.41	13.59	46971
2016-02-24	13.62	13.65	13.10	13.57	77673
2016-02-25	13.64	13.90	13.40	13.79	65916
2016-02-26	13.77	14.13	13.60	13.69	149997
2016-02-29	13.61	14.01	13.13	13.80	103911
2016-03-01	13.87	14.10	13.87	14.00	125700
2016-03-02	14.00	14.03	13.81	14.00	126735
2016-03-03	13.85	14.17	13.81	13.97	80868
2016-03-04	13.99	14.01	13.80	14.01	195087
2016-03-07	14.05	14.05	13.84	14.05	82158
2016-03-08	14.00	14.34	13.96	14.05	171573
2016-03-09	14.13	14.25	14.05	14.19	50286
2016-03-10	14.21	14.42	14.10	14.17	58833
2016-03-11	14.20	14.61	14.09	14.61	68061
2016-03-14	14.51	14.61	14.38	14.60	30492
2016-03-15	14.56	14.71	14.56	14.63	124158
2016-03-16	14.57	14.78	14.54	14.60	156084
2016-03-17	14.64	15.09	14.55	14.90	81618
2016-03-18	15.02	15.51	14.74	14.74	298236
2016-03-21	14.80	14.80	14.61	14.66	84312
2016-03-22	14.62	14.69	14.42	14.63	50796
2016-03-23	14.71	15.03	14.60	14.85	110802
2016-03-24	14.75	14.80	14.53	14.61	54177
2016-03-28	14.73	14.78	14.48	14.71	63783
2016-03-29	14.88	15.10	14.65	15.09	59163
2016-03-30	15.10	15.33	14.96	15.22	67122
2016-03-31	15.14	15.41	14.99	15.20	65874
2016-04-01	15.10	15.79	14.77	14.95	55233
2016-04-04	14.92	15.04	14.72	14.92	259278
2016-04-05	14.77	14.97	14.77	14.84	40008
2016-04-06	14.80	15.13	14.52	14.88	132129
2016-04-07	15.00	15.08	14.94	15.00	183492
2016-04-08	15.08	15.08	14.88	15.05	90294
2016-04-11	15.10	15.68	15.04	15.68	68886
2016-04-12	15.48	15.86	15.09	15.50	96909
2016-04-13	15.72	16.03	15.60	15.78	302883
2016-04-14	15.76	15.78	15.60	15.69	117561
2016-04-15	15.65	15.73	15.09	15.59	92085
2016-04-18	15.50	15.65	15.47	15.54	83430
2016-04-19	15.58	15.67	15.43	15.56	88257
2016-04-20	15.85	15.85	15.50	15.52	51123
2016-04-21	15.46	15.58	15.37	15.43	55155
2016-04-22	15.27	15.57	15.27	15.33	81603
2016-04-25	15.30	15.31	15.15	15.27	80376
2016-04-26	15.36	15.60	15.22	15.39	902499
2016-04-27	15.35	15.80	15.33	15.43	235164
2016-04-28	15.60	16.64	15.60	16.58	322563
2016-04-29	16.45	17.07	16.23	16.54	206184
2016-05-02	16.62	16.74	16.52	16.61	108066
2016-05-03	16.54	16.54	16.13	16.31	133872
2016-05-04	16.22	16.41	16.08	16.34	216042
2016-05-05	16.40	16.44	16.16	16.16	142881
2016-05-06	16.07	16.20	15.95	16.09	149403
2016-05-09	16.16	16.33	16.03	16.24	128166
2016-05-10	16.27	16.37	16.07	16.20	79389
2016-05-11	16.06	16.32	16.00	16.02	149025
2016-05-12	15.99	16.22	15.82	16.18	141408
2016-05-13	16.24	16.24	15.82	15.91	70056
2016-05-16	15.87	16.28	15.87	16.19	101424
2016-05-17	16.16	16.20	15.79	15.84	113169
2016-05-18	15.80	16.48	15.80	16.46	232389
2016-05-19	16.36	16.36	16.03	16.24	187014
2016-05-20	16.31	16.45	16.08	16.28	115845
2016-05-23	16.29	16.61	16.29	16.50	200901
2016-05-24	16.65	16.92	16.53	16.66	218025
2016-05-25	16.67	16.83	16.53	16.66	182709
2016-05-26	16.66	16.66	16.53	16.57	103221
2016-05-27	16.64	16.70	16.52	16.70	54603
2016-05-31	16.79	16.79	16.45	16.62	267120
2016-06-01	16.49	16.80	16.49	16.77	156129
2016-06-02	16.80	17.13	16.75	17.13	165318
2016-06-03	17.11	17.11	16.78	16.97	101313
2016-06-06	17.07	17.67	17.05	17.58	168453
2016-06-07	17.71	17.71	17.31	17.36	86592
2016-06-08	17.34	17.56	17.30	17.53	121098
2016-06-09	17.48	17.52	17.24	17.35	76023
2016-06-10	17.26	17.38	17.13	17.31	64170
2016-06-13	17.31	17.42	17.02	17.13	100248
2016-06-14	17.10	17.36	17.10	17.22	139737
2016-06-15	17.33	17.37	17.07	17.13	56691
2016-06-16	16.99	17.11	16.85	17.08	97632
2016-06-17	17.05	17.30	17.05	17.30	160815
2016-06-20	17.39	17.49	17.28	17.42	137859
2016-06-21	17.43	17.43	17.26	17.39	221091
2016-06-22	17.37	17.60	17.35	17.46	75972
2016-06-23	17.61	17.92	17.61	17.91	130434
2016-06-24	17.24	17.37	17.00	17.24	490929
2016-06-27	17.06	17.06	16.61	16.68	162507
2016-06-28	16.77	16.77	16.37	16.55	140145
2016-06-29	16.77	16.77	16.38	16.64	171450
2016-06-30	16.71	16.99	16.67	16.99	118677
2016-07-01	16.97	17.00	16.57	16.69	96672
2016-07-05	16.43	16.57	16.32	16.47	85626
2016-07-06	16.39	16.65	16.33	16.48	104805
2016-07-07	16.51	16.62	16.33	16.49	59259
2016-07-08	16.57	16.90	16.48	16.79	178038
2016-07-11	16.78	16.91	16.78	16.91	88797
2016-07-12	16.97	17.22	16.97	17.11	152253
2016-07-13	17.11	17.48	17.10	17.37	133089
2016-07-14	17.55	17.71	17.47	17.48	107358
2016-07-15	17.60	17.70	17.45	17.64	74022
2016-07-18	17.74	17.96	17.59	17.75	80511
2016-07-19	17.00	18.21	17.00	17.81	91857
2016-07-20	17.83	17.92	17.68	17.74	160425
2016-07-21	17.67	17.83	17.46	17.47	137112
2016-07-22	17.48	17.67	17.48	17.59	100914
2016-07-25	17.69	18.34	17.69	18.28	265185
2016-07-26	18.38	18.68	18.28	18.30	157791
2016-07-27	18.33	18.37	18.07	18.22	253314
2016-07-28	18.12	18.75	18.07	18.53	130899
2016-07-29	18.45	18.80	18.16	18.23	174261
2016-08-01	18.18	18.43	18.08	18.28	145839
2016-08-02	18.34	18.42	18.16	18.22	147594
2016-08-03	18.30	18.33	18.04	18.25	127725
2016-08-04	18.33	18.38	18.25	18.27	86793
2016-08-05	18.32	18.84	18.28	18.75	192090
2016-08-08	18.85	18.92	18.60	18.80	95136
2016-08-09	18.91	19.45	18.82	19.27	276801
2016-08-10	19.24	19.54	18.95	19.19	173355
2016-08-11	19.18	20.05	19.18	19.48	133959
2016-08-12	19.41	19.65	18.53	19.49	103131
2016-08-15	19.60	19.60	19.07	19.20	138543
2016-08-16	19.13	19.15	19.04	19.05	125850
2016-08-17	19.05	19.14	18.95	19.07	100014
2016-08-18	19.12	19.20	18.97	19.12	78933
2016-08-19	19.15	19.20	18.96	19.04	58938
2016-08-22	19.11	19.13	18.84	18.93	115818
2016-08-23	19.06	19.34	19.06	19.25	51552
2016-08-24	19.33	19.68	19.25	19.62	222546
2016-08-25	19.63	19.88	19.57	19.86	95487
2016-08-26	19.89	20.10	19.81	20.05	190488
2016-08-29	20.08	20.38	20.05	20.20	217536
2016-08-30	20.29	20.54	20.24	20.43	84633
2016-08-31	20.53	20.58	20.30	20.52	155745
2016-09-01	20.57	20.57	20.31	20.51	151176
2016-09-02	20.51	20.53	20.34	20.53	117105
2016-09-06	20.61	20.84	20.58	20.67	115566
2016-09-07	20.71	20.81	20.51	20.78	137628
2016-09-08	20.78	20.87	20.66	20.75	180474
2016-09-09	20.73	20.78	20.39	20.41	193317
2016-09-12	20.45	20.60	20.20	20.57	211848
2016-09-13	20.50	20.51	20.10	20.36	292134
2016-09-14	20.44	20.53	20.34	20.46	166536
2016-09-15	20.42	20.50	20.33	20.43	172608
2016-09-16	20.47	20.49	20.31	20.40	405177
2016-09-19	20.36	20.51	20.02	20.06	282750
2016-09-20	20.07	20.36	19.89	20.16	232881
2016-09-21	20.20	20.29	20.03	20.27	105030
2016-09-22	20.28	20.54	20.24	20.50	150570
2016-09-23	20.40	20.87	20.32	20.53	108165
2016-09-26	20.44	20.44	19.98	20.04	120348
2016-09-27	19.98	20.71	19.84	20.46	133953
2016-09-28	20.50	20.51	20.05	20.29	115512
2016-09-29	20.33	20.43	20.16	20.27	102243
2016-09-30	20.27	20.39	20.14	20.20	174327
2016-10-03	20.09	21.16	20.07	21.06	211527
2016-10-04	21.15	22.28	21.11	22.15	289623
2016-10-05	22.13	22.33	22.12	22.28	191334
2016-10-06	22.30	22.33	22.15	22.19	203385
2016-10-07	22.24	22.31	22.10	22.25	304086
2016-10-10	22.40	22.61	22.33	22.51	236130
2016-10-11	22.50	22.62	22.09	22.13	159582
2016-10-12	22.15	22.40	22.12	22.31	175656
2016-10-13	22.14	22.54	21.23	22.45	427800
2016-10-14	22.53	23.11	21.37	22.84	163953
2016-10-17	22.90	22.97	21.93	22.85	70197
2016-10-18	23.00	23.08	22.87	22.95	96813
2016-10-19	22.97	23.20	22.97	23.12	84048
2016-10-20	23.08	23.22	23.03	23.18	83166
2016-10-21	23.02	23.20	23.02	23.15	86241
2016-10-24	23.23	23.33	22.53	23.22	117975
2016-10-25	23.20	23.97	23.12	23.88	220200
2016-10-26	23.88	25.08	23.88	24.58	437697
2016-10-27	24.73	24.77	24.40	24.47	250641
2016-10-28	24.47	24.62	24.30	24.42	142410
2016-10-31	25.07	25.07	24.30	24.42	216984
2016-11-01	24.53	24.68	23.87	23.93	115416
2016-11-02	23.85	24.07	23.78	23.78	201753
2016-11-03	23.78	24.15	23.78	24.00	170268
2016-11-04	24.08	24.33	23.85	23.85	173565
2016-11-07	23.88	24.93	23.85	24.78	377070
2016-11-08	24.77	24.98	24.23	24.58	147222
2016-11-09	24.55	25.53	24.13	25.47	226527
2016-11-10	25.95	27.05	25.90	27.02	198687
2016-11-11	27.05	28.03	26.27	28.02	295959
2016-11-14	28.20	29.33	27.55	28.63	292545
2016-11-15	28.50	29.75	28.37	29.53	247734
2016-11-16	29.55	30.05	29.55	29.88	256923
2016-11-17	30.13	30.13	29.33	29.52	243216
2016-11-18	29.60	30.32	29.53	30.30	211701
2016-11-21	30.30	30.47	30.03	30.47	167034
2016-11-22	30.48	31.62	30.42	31.28	343551
2016-11-23	31.28	31.70	30.93	31.53	158622
2016-11-25	31.68	31.68	31.34	31.52	67662
2016-11-28	31.65	31.77	30.95	31.15	203253
2016-11-29	31.17	31.93	30.98	31.40	372999
2016-11-30	31.58	31.72	30.12	30.32	465870
2016-12-01	30.42	30.92	30.12	30.15	290784
2016-12-02	30.10	30.18	29.65	29.98	367188
2016-12-05	30.13	30.77	29.98	30.25	349290
2016-12-06	30.33	30.95	30.23	30.82	257886
2016-12-07	30.88	31.00	30.38	30.60	173364
2016-12-08	30.72	31.20	30.42	31.00	261759
2016-12-09	31.00	31.90	30.77	31.88	295692
2016-12-12	31.82	32.22	30.72	30.73	287136
2016-12-13	30.77	31.27	30.73	31.20	173448
2016-12-14	31.23	32.00	31.15	31.73	169458
2016-12-15	31.97	34.10	31.97	33.95	623268
2016-12-16	33.82	34.25	33.42	33.82	564303
2016-12-19	34.20	35.03	33.63	34.58	247221
2016-12-20	34.83	35.28	34.28	34.63	278064
2016-12-21	34.83	35.08	34.30	34.35	219897
2016-12-22	34.35	34.63	33.82	34.30	254748
2016-12-23	34.37	34.48	33.98	34.42	160911
2016-12-27	34.57	35.62	34.57	35.07	147900
2016-12-28	35.00	35.50	34.40	34.63	183540
2016-12-29	34.63	35.17	34.05	34.22	131871
2016-12-30	34.22	34.45	33.82	34.30	184473
2017-01-03	33.68	34.40	33.68	34.37	243948
2017-01-04	34.48	35.48	34.48	35.25	166374
2017-01-05	35.32	35.32	34.23	34.30	148335
2017-01-06	34.48	34.57	34.00	34.12	104172
2017-01-09	34.13	34.50	33.25	34.35	156939
2017-01-10	34.85	35.63	34.56	35.52	245361
2017-01-11	35.52	35.63	35.13	35.63	177924
2017-01-12	35.62	35.62	34.37	34.80	184770
2017-01-13	34.88	35.58	34.18	35.10	196017
2017-01-17	34.93	35.03	33.92	34.02	201927
2017-01-18	34.27	34.60	32.92	33.98	203688
2017-01-19	34.02	34.15	33.30	33.83	158007
2017-01-20	33.87	34.47	33.87	34.37	131229
2017-01-23	34.25	34.45	33.75	34.13	103635
2017-01-24	34.18	34.68	33.82	34.57	134922
2017-01-25	34.40	34.77	33.71	34.37	131196
2017-01-26	34.58	35.11	34.34	34.83	107745
2017-01-27	34.73	34.88	34.28	34.55	97950
2017-01-30	34.37	34.37	33.32	33.47	126804
2017-01-31	33.32	33.32	28.63	29.28	1140429
2017-02-01	29.65	30.00	28.40	29.47	452028
2017-02-02	29.30	30.35	29.03	30.30	285204
2017-02-03	30.52	32.53	30.52	32.38	325965
2017-02-06	32.28	32.48	31.67	31.78	248931
2017-02-07	31.93	32.27	31.65	31.68	203292
2017-02-08	31.65	31.67	30.25	30.27	310749
2017-02-09	30.27	30.82	29.70	29.73	226143
2017-02-10	29.83	30.10	29.15	29.27	340752
2017-02-13	29.35	29.90	28.48	29.55	189018
2017-02-14	29.33	29.82	29.03	29.12	300630
2017-02-15	29.13	29.69	28.47	28.52	341085
2017-02-16	28.22	28.58	27.51	28.00	314718
2017-02-17	27.87	29.11	27.77	28.97	301974
2017-02-21	29.58	29.58	28.98	29.32	159978
2017-02-22	29.20	29.58	28.57	29.37	139812
2017-02-23	29.38	29.98	28.59	29.90	248448
2017-02-24	29.52	29.97	28.98	29.02	274656
2017-02-27	29.00	29.28	28.90	29.08	179010
2017-02-28	28.93	29.73	25.52	28.53	195600
2017-03-01	29.02	30.02	29.00	29.70	242748
2017-03-02	29.75	29.75	28.50	28.57	141804
2017-03-03	28.63	28.63	26.15	28.07	207876
2017-03-06	27.78	28.65	27.67	28.48	183123
2017-03-07	28.52	29.97	28.50	29.75	448470
2017-03-08	29.93	30.35	28.57	28.88	375144
2017-03-09	28.88	29.18	28.36	28.82	218898
2017-03-10	29.37	29.37	28.57	28.77	136920
2017-03-13	28.72	29.58	28.65	29.32	177894
2017-03-14	29.27	29.33	28.70	29.18	100455
2017-03-15	29.23	29.43	29.08	29.38	145983
2017-03-16	29.43	29.65	29.25	29.38	94698
2017-03-17	29.38	30.60	29.24	30.45	494034
2017-03-20	30.38	30.45	29.57	29.70	129534
2017-03-21	29.87	29.95	28.22	28.58	243219
2017-03-22	28.53	28.85	27.82	28.48	195231
2017-03-23	28.47	28.80	28.20	28.32	126111
2017-03-24	28.45	29.95	28.05	28.75	124461
2017-03-27	28.37	28.97	27.40	28.88	102855
2017-03-28	28.83	29.18	28.72	28.93	145746
2017-03-29	28.78	29.06	28.68	28.78	163926
2017-03-30	28.78	29.25	28.75	29.18	212652
2017-03-31	29.10	29.60	28.85	29.50	289824
2017-04-03	29.47	29.67	28.49	28.53	136206
2017-04-04	28.42	29.18	28.05	29.15	167172
2017-04-05	29.38	30.35	28.37	28.42	241506
2017-04-06	28.43	29.23	28.30	28.92	146616
2017-04-07	28.77	29.47	28.34	29.33	308163
2017-04-10	29.33	29.53	28.62	28.87	99654
2017-04-11	28.75	29.28	28.55	29.23	58575
2017-04-12	29.17	29.18	28.42	28.48	109872
2017-04-13	28.40	28.80	27.88	27.88	65082
2017-04-17	27.85	28.58	27.85	28.53	115662
2017-04-18	28.37	28.76	28.11	28.68	120801
2017-04-19	28.90	29.37	28.85	29.30	119280
2017-04-20	29.47	30.20	29.42	30.17	172395
2017-04-21	30.17	30.55	29.51	30.33	196995
2017-04-24	30.90	31.07	29.98	30.27	141072
2017-04-25	30.48	30.78	29.98	30.17	132474
2017-04-26	30.17	30.55	29.70	30.02	252399
2017-04-27	29.50	30.27	28.33	28.83	322590
2017-04-28	28.93	29.08	28.20	28.30	175320
2017-05-01	28.53	28.53	28.15	28.37	208596
2017-05-02	28.40	28.83	28.30	28.75	116244
2017-05-03	28.63	29.15	28.40	28.73	153684
2017-05-04	28.90	29.02	28.30	28.93	114192
2017-05-05	29.02	29.02	28.57	28.87	174189
2017-05-08	28.87	29.13	28.67	28.90	76905
2017-05-09	29.07	29.07	27.85	28.18	233676
2017-05-10	28.13	28.47	28.08	28.17	107472
2017-05-11	28.05	28.50	28.03	28.07	80415
2017-05-12	27.98	28.03	27.57	27.82	148284
2017-05-15	27.95	28.17	27.63	28.03	108984
2017-05-16	28.15	28.27	27.90	28.20	94647
2017-05-17	27.75	28.10	27.47	27.50	148074
2017-05-18	27.60	28.32	27.60	28.03	112374
2017-05-19	27.95	28.50	27.67	27.93	167901
2017-05-22	28.08	28.35	27.91	28.35	154212
2017-05-23	28.32	28.90	28.27	28.83	120297
2017-05-24	28.77	29.10	28.53	28.77	103851
2017-05-25	28.83	29.38	28.83	29.30	158421
2017-05-26	29.12	29.42	28.88	29.28	95376
2017-05-30	29.13	29.13	28.55	28.55	132840
2017-05-31	28.65	28.65	28.00	28.53	158589
2017-06-01	28.58	29.22	28.47	29.05	135006
2017-06-02	28.77	30.00	28.77	29.13	166941
2017-06-05	29.03	29.48	29.03	29.22	135354
2017-06-06	28.92	29.28	28.85	28.97	86376
2017-06-07	28.97	29.17	28.85	29.02	93945
2017-06-08	28.93	29.87	28.93	29.65	212424
2017-06-09	29.67	30.38	29.50	30.30	264936
2017-06-12	30.27	30.87	30.15	30.72	279702
2017-06-13	30.92	30.92	30.27	30.53	176298
2017-06-14	30.33	30.70	30.02	30.55	139074
2017-06-15	30.17	31.02	30.03	30.18	91101
2017-06-16	30.03	30.23	29.67	29.82	144438
2017-06-19	29.85	30.28	29.27	29.47	110226
2017-06-20	29.33	29.68	29.27	29.62	146049
2017-06-21	29.60	29.74	28.88	28.92	118512
2017-06-22	28.95	29.00	28.67	28.78	89592
2017-06-23	28.70	29.10	28.27	28.47	377784
2017-06-26	28.48	28.95	28.33	28.73	83874
2017-06-27	28.80	29.37	28.67	29.02	110220
2017-06-28	29.02	29.75	28.97	29.48	100590
2017-06-29	29.72	29.72	28.80	29.48	139860
2017-06-30	29.47	30.07	28.98	29.67	265875
2017-07-03	29.88	30.50	29.74	30.03	149076
2017-07-05	30.00	30.02	29.28	29.87	126132
2017-07-06	29.83	29.93	29.37	29.53	83880
2017-07-07	29.35	30.07	29.33	29.72	79158
2017-07-10	29.70	30.20	29.40	30.12	161718
2017-07-11	30.10	30.25	29.72	30.17	151746
2017-07-12	30.23	30.60	30.02	30.53	195021
2017-07-13	30.57	30.58	30.10	30.45	68991
2017-07-14	30.25	30.55	29.92	30.25	116454
2017-07-17	30.08	30.68	29.73	30.63	208857
2017-07-18	30.40	30.95	30.10	30.43	89589
2017-07-19	30.47	30.75	30.15	30.30	81087
2017-07-20	30.27	30.83	30.03	30.78	118299
2017-07-21	30.92	30.92	30.67	30.92	108336
2017-07-24	30.93	31.05	30.53	30.98	129843
2017-07-25	31.23	31.43	30.97	31.02	163524
2017-07-26	31.15	31.67	30.70	31.22	139380
2017-07-27	31.50	31.50	30.42	30.75	170163
2017-07-28	25.08	25.52	21.70	23.95	1773525
2017-07-31	23.98	24.63	23.66	23.77	559020
2017-08-01	23.83	23.83	23.35	23.55	293226
2017-08-02	23.57	23.91	23.37	23.83	257610
2017-08-03	24.33	26.42	24.33	24.77	488499
2017-08-04	25.05	25.33	24.77	24.92	224448
2017-08-07	24.88	24.88	24.27	24.37	176676
2017-08-08	24.38	24.73	24.05	24.40	152106
2017-08-09	24.23	24.47	23.47	23.95	165360
2017-08-10	23.80	24.17	23.47	23.63	132633
2017-08-11	23.65	23.80	23.27	23.60	145275
2017-08-14	23.78	23.98	23.65	23.90	211722
2017-08-15	23.97	24.38	23.82	24.13	137442
2017-08-16	24.12	24.20	23.73	23.85	126363
2017-08-17	23.58	23.77	20.23	23.00	148083
2017-08-18	22.70	23.28	22.70	23.10	153012
2017-08-21	22.67	23.12	22.67	23.02	93810
2017-08-22	23.18	23.52	23.07	23.13	83541
2017-08-23	22.93	23.38	22.82	23.33	127677
2017-08-24	23.33	23.55	23.00	23.03	100680
2017-08-25	23.08	23.40	22.88	23.13	157293
2017-08-28	23.13	23.23	21.87	22.85	441534
2017-08-29	22.62	23.17	22.35	22.92	126417
2017-08-30	22.92	23.15	22.72	22.88	193794
2017-08-31	23.03	23.52	22.80	23.43	226524
2017-09-01	23.42	23.53	23.18	23.32	146187
2017-09-05	23.33	23.33	21.72	21.93	372156
2017-09-06	22.15	22.25	21.72	22.08	358857
2017-09-07	22.08	22.13	21.33	21.53	540441
2017-09-08	21.40	22.52	21.40	22.23	214065
2017-09-11	23.78	25.00	23.22	24.78	1787067
2017-09-12	24.72	26.10	24.45	25.48	838017
2017-09-13	25.48	26.30	25.40	26.23	711774
2017-09-14	26.22	26.57	25.42	25.67	614184
2017-09-15	25.73	25.73	24.95	25.15	3960060
2017-09-18	25.08	25.13	23.97	24.42	821955
2017-09-19	24.33	24.33	23.70	23.75	429825
2017-09-20	23.73	24.47	23.53	24.32	510006
2017-09-21	24.38	24.47	23.78	24.40	257694
2017-09-22	24.53	24.97	24.47	24.92	207402
2017-09-25	24.93	24.98	24.43	24.90	179247
2017-09-26	24.80	25.13	24.80	25.07	183282
2017-09-27	25.27	26.03	25.25	26.03	294030
2017-09-28	26.12	26.38	25.77	26.30	299085
2017-09-29	26.15	26.68	26.10	26.13	326310
2017-10-02	26.38	26.65	26.08	26.52	290322
2017-10-03	26.37	26.55	25.87	26.45	315111
2017-10-04	26.43	26.45	25.77	25.83	240327
2017-10-05	25.95	26.13	25.75	26.05	174939
2017-10-06	26.05	26.38	26.00	26.28	221913
2017-10-09	26.25	26.50	25.92	26.13	230460
2017-10-10	26.32	26.32	25.73	25.90	231231
2017-10-11	26.42	28.80	26.42	28.33	743247
2017-10-12	28.30	28.72	27.13	27.15	254085
2017-10-13	27.17	27.23	26.62	26.70	171117
2017-10-16	26.70	27.32	26.70	27.18	144840
2017-10-17	27.13	27.27	26.75	26.82	207477
2017-10-18	27.07	27.10	26.73	26.77	185382
2017-10-19	26.57	27.32	26.43	27.28	213357
2017-10-20	27.48	27.68	26.90	27.05	498432
2017-10-23	27.07	27.28	26.82	27.17	219300
2017-10-24	27.15	27.47	27.12	27.30	104184
2017-10-25	27.28	27.48	27.00	27.27	102120
2017-10-26	27.47	27.88	27.38	27.42	95403
2017-10-27	27.55	27.97	27.28	27.97	134799
2017-10-30	27.98	27.98	27.05	27.50	187485
2017-10-31	30.83	30.83	28.45	29.08	799914
2017-11-01	29.65	29.72	28.64	28.72	172719
2017-11-02	28.87	29.28	28.48	28.88	194541
2017-11-03	28.75	29.13	28.50	28.95	344793
2017-11-06	28.97	29.40	28.46	29.12	184695
2017-11-07	29.05	29.28	28.42	28.82	278517
2017-11-08	28.62	28.85	28.12	28.65	199875
2017-11-09	28.48	28.77	28.08	28.62	193971
2017-11-10	28.60	28.95	28.33	28.35	195435
2017-11-13	28.27	28.72	28.25	28.47	168366
2017-11-14	28.32	28.67	28.15	28.37	139365
2017-11-15	28.20	28.50	27.97	28.33	206226
2017-11-16	28.52	28.98	28.52	28.72	151875
2017-11-17	28.73	29.23	28.40	29.18	109338
2017-11-20	29.25	29.62	28.85	29.62	139893
2017-11-21	29.65	29.83	29.50	29.77	138783
2017-11-22	29.85	29.97	29.53	29.73	91755
2017-11-24	29.90	29.90	29.10	29.45	95325
2017-11-27	29.42	29.88	29.27	29.78	137238
2017-11-28	29.98	30.72	29.80	30.58	244524
2017-11-29	30.78	31.00	30.43	30.95	232767
2017-11-30	31.27	31.62	30.53	31.32	314730
2017-12-01	31.33	31.62	30.87	31.58	288498
2017-12-04	31.93	32.52	30.96	30.97	278055
2017-12-05	31.02	31.35	30.92	31.22	199332
2017-12-06	31.15	31.62	30.83	31.20	269010
2017-12-07	31.08	31.17	30.47	30.77	242502
2017-12-08	30.62	32.21	29.90	30.22	206541
2017-12-11	30.22	30.60	30.18	30.45	787362
2017-12-12	30.53	31.07	30.30	30.98	404403
2017-12-13	30.97	31.40	30.37	30.63	313305
2017-12-14	30.70	30.80	29.97	30.17	260466
2017-12-15	30.30	31.23	29.97	31.08	450678
2017-12-18	31.40	31.57	30.93	31.37	234240
2017-12-19	31.37	31.63	31.05	31.50	232644
2017-12-20	31.63	31.88	31.47	31.63	185655
2017-12-21	31.72	31.72	31.35	31.43	187938
2017-12-22	31.48	31.82	30.90	30.97	173193
2017-12-26	30.98	31.83	30.33	30.67	151296
2017-12-27	30.68	31.00	30.28	30.35	126882
2017-12-28	30.52	31.07	30.22	31.03	241101
2017-12-29	31.03	31.03	30.30	30.88	263478
2018-01-02	30.97	30.97	30.37	30.83	246996
2018-01-03	30.83	30.95	30.08	30.08	314001
2018-01-04	30.18	30.53	29.77	29.78	189984
2018-01-05	30.02	30.71	29.82	30.05	143439
2018-01-08	30.18	30.52	29.87	30.45	176193
2018-01-09	30.47	30.85	30.25	30.42	192369
2018-01-10	31.65	34.77	31.53	34.07	757503
2018-01-11	34.12	35.11	33.78	34.62	272004
2018-01-12	34.98	35.17	32.18	34.58	201732
2018-01-16	34.83	35.05	34.37	34.38	162243
2018-01-17	34.50	34.93	34.30	34.42	226092
2018-01-18	34.37	34.93	34.17	34.30	83124
2018-01-19	34.10	35.02	34.10	34.95	166206
2018-01-22	35.05	35.05	34.57	34.98	93984
2018-01-23	34.87	35.23	34.58	35.02	104544
2018-01-24	35.00	35.28	34.52	34.63	111420
2018-01-25	34.60	35.12	34.32	35.08	261633
2018-01-26	35.17	35.53	34.80	35.13	107817
2018-01-29	35.10	35.10	34.40	34.60	120609
2018-01-30	34.40	34.55	33.97	34.38	120015
2018-01-31	37.12	39.33	35.51	39.00	729579
2018-02-01	39.02	39.02	37.00	37.87	387699
2018-02-02	37.45	39.30	33.82	36.50	277467
2018-02-05	36.13	36.84	35.58	35.58	132399
2018-02-06	35.28	37.13	35.25	36.73	419775
2018-02-07	36.50	37.58	35.89	36.58	245019
2018-02-08	36.60	36.83	35.88	35.88	191772
2018-02-09	36.25	36.62	35.20	36.42	269109
2018-02-12	36.52	36.63	35.57	36.52	178668
2018-02-13	36.13	36.72	35.87	36.00	201723
2018-02-14	35.68	36.32	35.53	35.68	415842
2018-02-15	35.95	36.85	35.85	36.63	287337
2018-02-16	36.43	37.35	36.43	36.83	155616
2018-02-20	36.67	37.22	36.05	36.32	100626
2018-02-21	36.40	37.05	36.13	36.52	118410
2018-02-22	36.97	37.17	36.03	36.08	85470
2018-02-23	36.33	37.05	36.03	36.37	161229
2018-02-26	36.32	36.95	36.32	36.63	171249
2018-02-27	36.63	37.17	36.08	36.13	176412
2018-02-28	36.33	36.47	35.75	35.80	154014
2018-03-01	35.85	36.38	35.67	36.15	147522
2018-03-02	35.90	36.97	35.80	36.75	131361
2018-03-05	36.52	37.70	36.43	37.37	112218
2018-03-06	37.73	37.73	36.65	36.90	171456
2018-03-07	36.72	37.68	36.67	37.47	143115
2018-03-08	37.65	37.65	36.95	37.43	109236
2018-03-09	37.70	37.98	37.27	37.67	117606
2018-03-12	37.78	38.85	37.73	38.73	175023
2018-03-13	38.88	39.28	38.27	38.50	131508
2018-03-14	38.57	38.57	37.60	37.92	90537
2018-03-15	38.10	38.75	37.77	38.57	116118
2018-03-16	38.72	39.20	38.43	38.70	390948
2018-03-19	38.52	38.72	37.94	38.28	128124
2018-03-20	38.27	38.50	37.72	38.02	116784
2018-03-21	37.95	38.03	37.35	37.87	140217
2018-03-22	37.72	37.91	36.87	36.87	129168
2018-03-23	36.98	37.17	35.68	35.68	322629
2018-03-26	36.27	36.27	35.81	36.08	476349
2018-03-27	36.27	36.45	35.70	36.00	192336
2018-03-28	36.03	36.89	36.00	36.48	159429
2018-03-29	36.22	37.12	36.22	36.40	199395
2018-04-02	36.37	36.68	35.85	36.35	173028
2018-04-03	36.35	37.27	36.35	36.88	139962
2018-04-04	37.28	37.75	36.98	37.62	88767
2018-04-05	37.73	38.37	37.37	38.28	172941
2018-04-06	37.98	38.45	37.05	37.85	286152
2018-04-09	37.85	38.25	37.08	37.15	201624
2018-04-10	37.40	37.77	36.97	37.45	205428
2018-04-11	37.20	37.77	37.17	37.58	104634
2018-04-12	37.73	38.08	37.67	37.88	110763
2018-04-13	38.07	38.07	37.33	37.63	95814
2018-04-16	37.60	37.98	37.45	37.57	64233
2018-04-17	37.80	37.98	37.28	37.70	202773
2018-04-18	37.77	37.97	37.55	37.70	106416
2018-04-19	37.58	38.19	37.57	37.78	176457
2018-04-20	37.67	38.25	37.57	38.25	140607
2018-04-23	38.13	38.45	37.11	37.40	285138
2018-04-24	37.42	37.73	36.87	37.15	206568
2018-04-25	36.95	37.30	36.17	36.35	167088
2018-04-26	36.47	37.12	36.12	37.00	232656
2018-04-27	37.13	37.57	36.68	37.43	193872
2018-04-30	37.50	37.98	36.90	37.05	179019
2018-05-01	34.73	34.90	33.00	34.37	1095618
2018-05-02	34.17	34.77	33.68	33.80	333693
2018-05-03	33.67	34.00	33.28	33.93	260376
2018-05-04	33.75	34.22	33.48	33.87	218619
2018-05-07	33.77	34.40	33.46	34.13	287673
2018-05-08	34.43	34.67	33.92	34.50	163383
2018-05-09	34.60	35.08	34.58	34.80	162402
2018-05-10	34.92	35.68	34.72	35.53	180921
2018-05-11	35.57	36.00	35.55	35.55	77406
2018-05-14	35.62	35.62	34.45	34.98	158667
2018-05-15	34.83	35.87	34.83	35.52	125130
2018-05-16	35.55	36.18	35.43	36.02	189378
2018-05-17	36.08	36.65	35.85	36.62	133521
2018-05-18	36.55	36.60	36.37	36.50	146169
2018-05-21	36.65	36.98	36.45	36.87	110031
2018-05-22	36.87	37.13	36.52	36.57	122844
2018-05-23	36.48	36.76	36.30	36.60	124374
2018-05-24	36.65	36.88	36.20	36.82	150426
2018-05-25	36.78	36.93	36.10	36.62	91446
2018-05-29	36.35	36.70	35.88	36.28	137466
2018-05-30	36.37	37.80	36.37	37.73	198363
2018-05-31	37.72	38.11	37.67	37.72	245352
2018-06-01	37.95	38.42	37.83	38.13	236658
2018-06-04	38.30	38.68	37.93	38.63	230946
2018-06-05	38.58	38.87	37.57	38.68	234921
2018-06-06	38.68	38.68	37.85	37.88	210474
2018-06-07	37.98	38.03	37.33	37.42	254727
2018-06-08	37.38	37.58	37.22	37.45	190065
2018-06-11	37.62	37.83	36.90	37.23	173727
2018-06-12	37.08	37.10	36.57	36.92	95376
2018-06-13	36.93	37.35	36.27	37.07	214968
2018-06-14	37.27	37.27	35.68	36.12	332037
2018-06-15	36.03	36.03	35.33	35.48	480192
2018-06-18	35.38	35.72	34.95	35.50	277386
2018-06-19	35.20	35.57	34.98	35.32	162408
2018-06-20	35.32	35.58	35.08	35.17	140559
2018-06-21	34.70	34.70	33.45	34.08	340365
2018-06-22	34.07	34.37	33.37	33.95	1100580
2018-06-25	33.70	34.05	33.01	33.95	195438
2018-06-26	33.95	34.02	33.65	33.87	107733
2018-06-27	33.93	33.93	32.98	33.02	170205
2018-06-28	33.00	33.13	32.70	32.85	139353
2018-06-29	32.95	33.10	32.17	32.47	269673
2018-07-02	32.33	33.32	32.33	33.32	236841
2018-07-03	33.50	33.50	32.57	32.70	115755
2018-07-05	32.95	33.08	32.53	32.90	108969
2018-07-06	32.90	33.35	32.72	33.05	159255
2018-07-09	33.32	33.92	33.32	33.72	204846
2018-07-10	33.62	33.90	32.17	32.45	381612
2018-07-11	32.13	32.92	32.13	32.30	241698
2018-07-12	32.55	32.87	32.08	32.77	141726
2018-07-13	32.82	32.85	32.13	32.15	187416
2018-07-16	32.13	32.48	32.03	32.28	106803
2018-07-17	32.18	32.70	32.15	32.20	106827
2018-07-18	32.22	32.62	32.22	32.35	92115
2018-07-19	32.50	32.70	32.07	32.53	95376
2018-07-20	32.53	32.88	32.17	32.62	158367
2018-07-23	32.63	32.87	32.57	32.83	87915
2018-07-24	32.83	33.33	32.00	32.25	111453
2018-07-25	32.17	32.25	31.57	31.95	107751
2018-07-26	31.90	32.72	31.90	32.32	204222
2018-07-27	27.33	30.55	27.33	30.27	887208
2018-07-30	30.15	30.33	29.58	29.83	290799
2018-07-31	29.78	29.88	28.95	29.82	201108
2018-08-01	29.97	29.97	29.35	29.65	179154
2018-08-02	29.42	29.97	29.42	29.73	94263
2018-08-03	29.65	30.03	29.00	29.73	205548
2018-08-06	29.65	30.00	29.42	29.98	101841
2018-08-07	30.02	30.58	30.02	30.43	111492
2018-08-08	30.37	30.88	30.10	30.83	115191
2018-08-09	30.78	30.92	30.10	30.17	194040
2018-08-10	30.00	30.47	29.86	29.97	208779
2018-08-13	29.98	30.07	29.38	29.52	158340
2018-08-14	29.82	30.32	29.55	29.87	306048
2018-08-15	29.83	29.83	28.92	28.93	257841
2018-08-16	29.10	29.60	29.00	29.13	203271
2018-08-17	29.12	29.12	28.32	28.95	154479
2018-08-20	28.97	29.08	28.68	28.95	183015
2018-08-21	29.08	29.53	28.79	29.23	166803
2018-08-22	29.17	29.43	29.05	29.17	165480
2018-08-23	29.17	29.18	28.60	28.67	115740
2018-08-24	28.68	28.85	28.28	28.45	124209
2018-08-27	28.65	29.05	28.11	28.23	187647
2018-08-28	28.22	28.42	27.98	28.35	161463
2018-08-29	28.45	28.67	28.07	28.32	123111
2018-08-30	28.23	28.47	28.05	28.23	125382
2018-08-31	28.33	28.93	28.23	28.87	193239
2018-09-04	28.87	29.48	28.70	29.38	308745
2018-09-05	29.50	29.50	28.70	29.17	272199
2018-09-06	29.13	29.32	28.92	29.02	152106
2018-09-07	29.00	29.80	28.90	29.72	238620
2018-09-10	29.85	29.85	28.38	28.57	374310
2018-09-11	28.48	28.70	28.16	28.22	198939
2018-09-12	28.15	28.25	27.22	27.55	467262
2018-09-13	27.62	28.63	27.50	28.13	558720
2018-09-14	28.22	28.62	27.92	28.23	182043
2018-09-17	28.22	28.90	27.58	27.62	228063
2018-09-18	27.63	27.88	27.45	27.57	145383
2018-09-19	27.75	28.17	27.60	28.12	179208
2018-09-20	28.25	28.35	28.08	28.10	233436
2018-09-21	28.10	28.17	27.52	27.77	376572
2018-09-24	27.75	27.94	27.25	27.65	136065
2018-09-25	27.68	28.18	27.28	28.07	155766
2018-09-26	28.13	29.12	27.72	27.75	136659
2018-09-27	27.85	27.85	27.33	27.50	178578
2018-09-28	27.45	27.73	27.38	27.55	145428
2018-10-01	27.58	28.03	26.98	27.15	174039
2018-10-02	27.02	27.40	26.72	26.93	178692
2018-10-03	27.00	27.66	26.87	27.28	153102
2018-10-04	27.28	27.52	26.77	26.80	226941
2018-10-05	26.77	27.19	26.48	26.60	252048
2018-10-08	26.75	27.54	26.65	27.34	276805
2018-10-09	27.24	27.39	27.00	27.20	202623
2018-10-10	27.34	27.69	27.20	27.26	254580
2018-10-11	27.07	27.59	26.13	26.14	341109
2018-10-12	26.55	26.55	24.79	25.30	369143
2018-10-15	25.23	26.04	25.06	25.76	158379
2018-10-16	25.87	26.39	24.84	25.11	695278
2018-10-17	25.12	25.76	24.84	25.66	496082
2018-10-18	25.50	25.55	24.97	25.03	199149
2018-10-19	25.00	25.11	24.17	24.47	221299
2018-10-22	24.46	24.72	23.90	23.96	138123
2018-10-23	23.66	24.16	23.46	23.81	227984
2018-10-24	23.81	23.93	22.94	22.99	225601
2018-10-25	23.13	23.90	23.08	23.55	319374
2018-10-26	23.45	24.00	23.33	23.69	148481
2018-10-29	23.90	24.07	23.45	23.69	270816
2018-10-30	23.66	24.00	23.44	23.97	263430
2018-10-31	22.53	25.73	21.55	25.24	792018
2018-11-01	25.30	25.38	24.67	25.00	259649
2018-11-02	25.12	25.41	24.69	25.01	256999
2018-11-05	24.96	25.07	24.53	24.63	311528
2018-11-06	24.63	25.51	24.53	25.41	177704
2018-11-07	25.41	25.74	24.90	25.69	188822
2018-11-08	25.51	25.85	25.22	25.48	164516
2018-11-09	25.40	25.89	24.78	24.96	321634
2018-11-12	24.96	25.28	24.65	25.11	301036
2018-11-13	25.12	25.89	24.96	25.04	158106
2018-11-14	25.18	25.40	24.07	24.37	169146
2018-11-15	24.24	25.31	24.19	24.67	215884
2018-11-16	24.51	24.79	23.85	24.17	265794
2018-11-19	24.20	24.37	23.45	23.75	335915
2018-11-20	23.59	23.90	22.24	22.89	551636
2018-11-21	23.00	23.38	22.68	22.95	149070
2018-11-23	22.82	23.41	22.66	23.05	55547
2018-11-26	23.19	23.69	23.08	23.42	278892
2018-11-27	23.31	23.38	22.78	22.94	206525
2018-11-28	22.95	23.40	22.60	23.24	231345
2018-11-29	23.08	23.64	22.50	22.59	207287
2018-11-30	22.60	23.02	22.40	22.86	198734
2018-12-03	23.08	23.39	22.18	22.37	286373
2018-12-04	22.34	22.69	20.91	21.05	354308
2018-12-06	21.43	21.44	20.60	20.98	393223
2018-12-07	20.99	21.23	20.18	20.46	581647
2018-12-10	20.74	21.24	20.56	20.85	312348
2018-12-11	21.16	21.18	20.10	20.27	332899
2018-12-12	20.38	20.94	20.25	20.74	215908
2018-12-13	20.73	20.73	19.91	20.20	313621
2018-12-14	20.08	20.61	19.91	20.02	377014
2018-12-17	20.01	20.25	19.74	19.81	421260
2018-12-18	19.91	20.14	19.04	19.38	517065
2018-12-19	19.37	19.89	19.04	19.22	209302
2018-12-20	19.23	19.42	18.81	19.14	482878
2018-12-21	19.27	19.38	18.44	18.64	1125250
2018-12-24	18.52	18.89	18.46	18.55	177910
2018-12-26	18.63	18.96	18.01	18.77	470700
2018-12-27	18.66	19.11	18.26	18.78	411551
2018-12-28	18.77	19.36	18.77	19.23	604473
2018-12-31	19.32	19.56	18.96	19.39	445166
2019-01-02	19.20	19.70	18.79	19.70	269602
2019-01-03	19.41	19.91	19.09	19.64	375108
2019-01-04	19.78	20.23	19.65	20.12	565968
2019-01-07	20.09	20.59	19.90	20.35	321542
2019-01-08	20.42	20.49	20.06	20.36	496031
2019-01-09	20.35	21.19	20.35	20.81	471109
2019-01-10	20.66	20.93	20.50	20.87	331093
2019-01-11	20.79	21.37	20.63	21.34	332666
2019-01-14	21.11	21.50	20.96	21.24	448640
2019-01-15	21.46	21.49	20.74	21.03	276554
2019-01-16	21.18	21.46	21.18	21.45	276518
2019-01-17	21.42	21.53	21.25	21.49	233225
2019-01-18	21.47	21.72	21.31	21.52	273232
2019-01-22	21.39	21.53	21.17	21.32	295201
2019-01-23	21.45	21.65	21.26	21.51	399292
2019-01-24	21.50	22.06	21.38	21.85	625443
2019-01-25	21.89	22.41	21.79	22.32	196371
2019-01-28	22.33	22.59	22.01	22.58	345140
2019-01-29	22.81	24.50	22.68	24.32	725144
2019-01-30	24.33	24.40	23.39	23.88	362727
2019-01-31	23.87	23.87	23.19	23.55	655302
2019-02-01	23.59	23.80	23.29	23.66	178881
2019-02-04	23.63	24.02	23.28	24.01	137656
2019-02-05	24.03	24.29	23.72	23.74	466716
2019-02-06	23.73	24.10	23.60	24.02	489974
2019-02-07	24.04	24.19	23.71	24.03	130233
2019-02-08	23.85	24.17	23.68	24.03	154653
2019-02-11	24.09	24.25	23.79	24.06	146566
2019-02-12	24.20	24.79	24.04	24.04	522838
2019-02-13	24.07	24.33	24.04	24.23	360393
2019-02-14	24.13	24.69	23.72	24.44	586988
2019-02-15	24.55	25.05	23.60	24.96	209344
2019-02-19	24.89	25.50	24.71	25.13	519511
2019-02-20	25.17	25.61	24.93	25.49	473354
2019-02-21	25.50	25.69	24.82	24.89	422769
2019-02-22	24.90	25.05	24.71	24.80	317358
2019-02-25	24.80	25.14	24.15	24.30	416436
2019-02-26	24.25	24.50	23.64	23.67	323271
2019-02-27	23.68	24.19	23.51	23.89	563230
2019-02-28	23.90	24.08	23.30	23.35	270730
2019-03-01	23.35	23.35	21.54	22.60	722933
2019-03-04	22.67	22.67	21.94	21.98	408512
2019-03-05	21.99	21.99	21.47	21.62	282073
2019-03-06	21.68	21.73	21.00	21.00	331955
2019-03-07	20.96	20.96	20.14	20.17	653682
2019-03-08	20.03	20.14	19.49	19.72	538512
2019-03-11	19.73	20.01	19.38	19.69	389606
2019-03-12	19.61	19.89	19.31	19.33	436190
2019-03-13	19.38	19.82	19.21	19.68	551902
2019-03-14	19.72	20.58	19.68	20.52	486219
2019-03-15	20.53	20.61	19.84	20.02	390519
2019-03-18	20.02	20.50	20.02	20.29	811887
2019-03-19	20.36	20.51	20.23	20.39	461918
2019-03-20	20.67	20.67	19.59	19.66	327367
2019-03-21	19.60	20.71	19.48	19.58	684000
2019-03-22	19.38	19.39	18.47	18.54	396267
2019-03-25	18.53	18.56	17.84	18.24	541373
2019-03-26	18.61	19.45	18.61	19.44	372063
2019-03-27	19.44	19.68	18.90	19.50	314738
2019-03-28	19.46	19.77	19.42	19.75	220887
2019-03-29	19.90	20.08	19.36	19.68	261173
2019-04-01	19.87	20.20	19.57	20.17	398298
2019-04-02	20.10	20.56	20.10	20.33	430529
2019-04-03	20.49	20.76	20.31	20.54	502341
2019-04-04	20.51	21.08	20.51	20.93	453766
2019-04-05	20.94	21.38	20.82	21.25	419082
2019-04-08	21.19	21.38	21.16	21.27	192439
2019-04-09	21.22	21.41	20.68	20.90	253087
2019-04-10	20.88	21.16	20.75	20.91	221448
2019-04-11	20.98	21.43	20.87	21.20	370821
2019-04-12	21.40	21.87	21.32	21.85	222574
2019-04-15	21.88	21.99	21.51	21.56	171174
2019-04-16	21.57	22.09	21.57	21.91	178545
2019-04-17	21.94	22.36	21.72	22.21	207058
2019-04-18	22.13	22.42	21.92	22.33	161709
2019-04-22	22.21	22.49	22.06	22.47	193387
2019-04-23	22.58	22.85	22.39	22.77	176592
2019-04-24	22.76	22.89	22.55	22.78	128035
2019-04-25	22.66	23.00	22.15	22.75	435705
2019-04-26	23.36	26.46	23.26	26.04	965813
2019-04-29	26.08	26.62	25.80	26.40	358043
2019-04-30	26.43	26.45	25.76	25.76	258924
2019-05-01	25.77	25.87	25.17	25.24	349017
2019-05-02	25.13	25.66	25.06	25.31	140031
2019-05-03	25.28	26.07	25.28	26.03	156761
2019-05-06	25.61	26.40	25.25	26.16	210614
2019-05-07	25.84	26.03	25.61	25.93	173659
2019-05-08	25.78	26.00	25.38	25.38	195407
2019-05-09	25.18	26.23	25.12	26.16	265528
2019-05-10	26.27	26.99	26.15	26.96	312532
2019-05-13	26.44	26.69	26.12	26.15	287875
2019-05-14	26.14	27.13	26.14	27.00	245081
2019-05-15	26.60	26.73	26.33	26.44	287599
2019-05-16	26.52	27.00	26.22	26.43	226643
2019-05-17	26.15	26.71	26.15	26.29	208692
2019-05-20	26.06	26.64	26.06	26.62	176745
2019-05-21	26.76	27.56	26.59	27.48	260885
2019-05-22	27.36	27.69	27.11	27.64	234780
2019-05-23	27.33	27.50	26.66	26.81	238260
2019-05-24	26.80	27.53	26.67	27.50	206824
2019-05-28	27.45	27.77	27.21	27.30	318009
2019-05-29	27.03	27.06	26.27	26.99	247864
2019-05-30	27.09	27.23	26.25	26.42	176941
2019-05-31	26.03	26.38	25.88	26.17	134453
2019-06-03	26.17	26.52	25.87	26.19	246757
2019-06-04	26.52	27.42	26.43	27.35	303023
2019-06-05	27.47	27.56	27.00	27.20	288205
2019-06-06	27.12	27.45	26.89	27.18	262205
2019-06-07	27.06	27.55	26.90	27.33	222286
2019-06-10	27.48	27.88	27.42	27.44	251161
2019-06-11	27.68	27.88	27.36	27.37	262085
2019-06-12	27.43	28.03	27.24	27.69	252688
2019-06-13	27.91	28.45	27.85	28.42	353760
2019-06-14	28.45	28.67	28.26	28.57	237371
2019-06-17	28.64	29.04	28.27	28.35	212181
2019-06-18	28.36	28.87	27.87	28.00	314964
2019-06-19	28.07	28.34	27.93	28.05	272447
2019-06-20	28.32	28.32	27.52	28.02	213421
2019-06-21	27.86	28.38	27.86	28.04	304170
2019-06-24	27.93	28.32	27.71	27.71	167673
2019-06-25	27.71	27.91	27.17	27.47	196267
2019-06-26	27.52	27.81	27.30	27.34	159560
2019-06-27	27.33	28.31	27.33	28.21	271847
2019-06-28	28.20	28.85	27.94	28.05	1552785
2019-07-01	28.03	28.73	27.86	28.43	260386
2019-07-02	28.42	28.48	27.35	27.57	155281
2019-07-03	27.67	27.67	27.17	27.35	78766
2019-07-05	27.60	28.19	27.45	28.18	141596
2019-07-08	27.96	28.05	27.35	27.41	191796
2019-07-09	27.23	27.80	26.96	27.77	147854
2019-07-10	27.81	27.81	27.42	27.52	101187
2019-07-11	27.53	27.53	26.73	27.18	152281
2019-07-12	27.33	27.66	27.10	27.62	115264
2019-07-15	27.61	27.75	26.73	26.78	81546
2019-07-16	26.82	27.03	26.36	26.79	109474
2019-07-17	26.59	26.96	26.45	26.71	130928
2019-07-18	26.70	27.00	26.46	26.68	121667
2019-07-19	26.57	27.02	26.57	26.67	136961
2019-07-22	26.66	26.79	26.27	26.43	82495
2019-07-23	26.42	26.74	26.12	26.74	70945
2019-07-24	26.64	27.48	26.64	27.42	104776
2019-07-25	27.45	27.82	27.32	27.54	126608
2019-07-26	27.49	28.07	27.49	28.01	159886
2019-07-29	27.95	28.23	27.72	27.83	159913
2019-07-30	27.60	28.01	27.60	27.88	128770
2019-07-31	29.00	31.40	28.75	30.87	1138188
2019-08-01	30.77	31.61	30.14	30.52	471871
2019-08-02	30.22	30.61	29.78	30.27	212341
2019-08-05	29.64	30.52	29.53	30.01	410357
2019-08-06	30.40	30.43	29.16	29.72	170072
2019-08-07	29.27	29.82	28.71	29.58	266178
2019-08-08	29.86	30.00	29.47	29.62	236714
2019-08-09	29.62	29.70	29.08	29.31	195898
2019-08-12	29.12	29.34	28.77	29.12	137778
2019-08-13	28.58	29.59	27.01	29.28	300832
2019-08-14	28.76	29.19	28.07	28.94	198571
2019-08-15	29.27	29.55	28.70	29.45	237126
2019-08-16	29.50	30.53	29.50	30.28	296905
2019-08-19	30.56	30.83	30.45	30.49	180279
2019-08-20	30.49	30.90	30.13	30.72	174326
2019-08-21	30.97	31.39	30.58	31.33	185426
2019-08-22	31.50	31.60	30.81	30.84	111464
2019-08-23	31.04	31.48	29.96	30.06	213207
2019-08-26	30.27	31.50	30.21	31.49	209139
2019-08-27	31.59	31.64	30.47	30.57	217669
2019-08-28	30.71	31.05	30.21	30.97	175846
2019-08-29	31.18	31.56	30.74	31.27	154855
2019-08-30	31.47	31.47	30.31	30.91	180509
2019-09-03	30.78	30.80	30.20	30.61	205624
2019-09-04	30.97	31.01	30.64	30.88	102458
2019-09-05	31.15	31.76	31.15	31.59	200930
2019-09-06	31.51	31.63	30.97	31.18	150349
2019-09-09	31.27	32.00	31.25	31.83	568352
2019-09-10	32.00	32.98	31.89	32.92	396862
2019-09-11	32.98	34.00	32.63	33.86	413888
2019-09-12	33.96	34.36	33.32	33.69	425782
2019-09-13	34.21	34.81	33.81	33.97	404889
2019-09-16	33.57	34.10	33.47	33.97	306934
2019-09-17	33.72	34.12	33.60	33.99	305193
2019-09-18	33.93	34.34	33.72	33.96	187211
2019-09-19	33.91	34.50	33.85	33.99	348586
2019-09-20	33.92	34.55	33.92	34.17	1586027
2019-09-23	34.12	34.29	33.35	34.17	407054
2019-09-24	34.33	34.47	32.94	33.27	328038
2019-09-25	33.17	33.59	32.91	33.40	215432
2019-09-26	33.38	33.38	32.57	32.62	181379
2019-09-27	32.78	33.21	32.25	32.43	181835
2019-09-30	32.33	32.82	32.26	32.61	300745
2019-10-01	32.60	32.99	31.90	32.05	252892
2019-10-02	31.74	32.29	31.21	32.09	303246
2019-10-03	32.07	32.38	31.74	32.29	149002
2019-10-04	32.29	33.11	32.29	33.10	210029
2019-10-07	33.06	33.68	33.01	33.29	281654
2019-10-08	33.07	33.11	32.36	32.62	173647
2019-10-09	32.97	33.12	32.79	32.89	148281
2019-10-10	33.04	33.39	32.89	33.16	159064
2019-10-11	33.62	34.41	33.46	33.72	216082
2019-10-14	33.70	34.20	33.52	34.00	112979
2019-10-15	34.12	34.85	34.01	34.62	175075
2019-10-16	34.81	35.37	34.58	34.80	225597
2019-10-17	35.13	35.38	34.90	35.26	164452
2019-10-18	35.11	35.84	35.05	35.49	214576
2019-10-21	35.86	36.06	35.62	35.73	266141
2019-10-22	35.76	35.92	35.30	35.57	196397
2019-10-23	35.56	35.77	35.27	35.42	222489
2019-10-24	35.44	35.74	35.05	35.58	328348
2019-10-25	32.30	34.15	29.72	32.01	992616
2019-10-28	31.98	32.71	31.61	32.53	252011
2019-10-29	32.25	32.49	31.95	32.13	241827
2019-10-30	32.03	32.12	31.50	32.03	144486
2019-10-31	31.85	31.89	31.30	31.66	150061
2019-11-01	31.90	31.97	31.51	31.76	158264
2019-11-04	31.80	32.03	31.51	31.76	164682
2019-11-05	31.73	32.39	31.70	32.00	140826
2019-11-06	31.99	32.17	31.65	32.02	101040
2019-11-07	32.37	32.96	32.33	32.58	133138
2019-11-08	32.46	32.65	31.99	32.31	73355
2019-11-11	32.06	32.62	31.84	32.47	123512
2019-11-12	32.60	33.47	32.60	33.41	121156
2019-11-13	33.35	33.44	32.64	33.38	146902
2019-11-14	33.11	33.72	33.08	33.46	145820
2019-11-15	33.75	33.80	32.45	32.52	149010
2019-11-18	32.37	32.60	32.10	32.37	111652
2019-11-19	32.62	33.35	32.42	33.20	133961
2019-11-20	32.98	33.21	32.48	32.82	323964
2019-11-21	33.19	35.03	33.16	34.83	359553
2019-11-22	35.00	35.19	34.63	34.71	282550
2019-11-25	34.71	35.85	34.56	35.67	359239
2019-11-26	35.77	36.00	35.25	35.73	213881
2019-11-27	35.85	35.95	35.29	35.36	136909
2019-11-29	35.16	35.68	35.14	35.57	114741
2019-12-02	35.54	35.71	34.78	34.85	222541
2019-12-03	34.46	34.67	34.03	34.52	263997
2019-12-04	34.87	35.51	34.72	35.03	237738
2019-12-05	35.00	35.54	34.82	35.40	157529
2019-12-06	35.53	35.91	35.24	35.34	191117
2019-12-09	35.26	35.41	34.89	34.98	200721
2019-12-10	34.94	35.06	34.73	34.82	142132
2019-12-11	34.73	34.73	34.11	34.64	187685
2019-12-12	34.65	35.16	34.26	34.47	199713
2019-12-13	34.52	34.52	33.91	34.19	94451
2019-12-16	34.48	34.78	34.37	34.47	160949
2019-12-17	34.66	35.59	34.60	35.53	235483
2019-12-18	35.70	35.88	35.43	35.73	171486
2019-12-19	35.83	35.83	34.83	35.13	165607
2019-12-20	35.25	35.47	34.97	35.18	1322731
2019-12-23	35.36	35.41	34.86	35.11	143179
2019-12-24	35.24	35.33	35.01	35.19	47261
2019-12-26	35.39	35.69	35.32	35.56	95457
2019-12-27	35.54	35.61	35.29	35.48	129772
2019-12-30	35.45	35.94	35.42	35.71	155355
2019-12-31	35.63	36.77	35.63	36.51	385738
2020-01-02	36.89	37.10	35.91	36.17	376455
2020-01-03	35.74	36.20	34.49	36.05	315320
2020-01-06	35.55	36.37	35.50	36.19	275141
2020-01-07	36.23	36.90	36.23	36.63	268582
2020-01-08	36.52	38.08	36.52	37.98	346760
2020-01-09	38.05	39.15	37.79	38.30	747261
2020-01-10	38.11	38.57	37.67	37.84	223772
2020-01-13	37.87	38.37	37.83	38.35	291330
2020-01-14	38.28	38.67	38.14	38.20	219133
2020-01-15	37.99	38.23	36.80	37.24	286516
2020-01-16	37.35	37.88	37.35	37.57	360419
2020-01-17	37.68	37.77	36.69	37.21	282185
2020-01-21	37.08	37.49	37.04	37.26	321708
2020-01-22	37.26	38.14	37.26	37.89	208904
2020-01-23	37.69	38.17	37.50	38.15	272975
2020-01-24	38.14	38.14	37.24	37.69	265345
2020-01-27	37.29	37.48	36.79	36.83	294960
2020-01-28	36.87	37.36	36.79	37.05	172037
2020-01-29	37.12	37.26	36.51	36.62	220953
2020-01-30	38.00	40.00	36.26	37.61	468772
2020-01-31	36.80	37.93	36.80	37.22	270017
2020-02-03	37.24	38.00	37.24	37.59	205183
2020-02-04	37.90	38.46	37.51	38.10	182142
2020-02-05	38.35	39.00	37.72	38.50	419891
2020-02-06	38.85	39.20	38.13	38.40	157025
2020-02-07	38.26	38.59	38.08	38.45	142333
2020-02-10	38.50	39.08	38.43	38.61	294664
2020-02-11	38.97	39.15	38.61	38.88	234865
2020-02-12	39.05	39.18	38.80	39.11	202158
2020-02-13	38.87	39.76	38.87	39.75	308323
2020-02-14	39.72	39.94	39.55	39.72	212787
2020-02-18	39.65	39.86	39.26	39.74	205622
2020-02-19	39.78	39.95	39.56	39.67	196434
2020-02-20	39.45	39.91	39.11	39.49	315980
2020-02-21	39.46	39.72	39.14	39.62	154639
2020-02-24	38.59	38.94	38.17	38.58	251238
2020-02-25	38.68	38.81	36.05	36.06	367954
2020-02-26	36.31	36.77	35.48	35.70	374377
2020-02-27	34.91	34.91	32.41	33.73	587021
2020-02-28	32.55	33.63	32.20	32.85	360565
2020-03-02	33.04	34.04	32.93	33.97	374018
2020-03-03	34.18	34.44	32.90	33.34	259967
2020-03-04	33.98	34.20	32.65	33.90	257849
2020-03-05	33.05	33.45	32.00	32.34	323091
2020-03-06	31.07	32.25	30.67	31.73	300071
2020-03-09	29.38	29.77	26.83	26.84	537059
2020-03-10	27.79	28.46	26.67	27.97	342806
2020-03-11	27.10	27.81	25.15	25.28	376069
2020-03-12	23.71	24.78	21.99	22.34	901602
2020-03-13	23.91	24.81	21.98	23.57	702328
2020-03-16	16.98	22.00	16.98	19.74	431634
2020-03-17	20.17	20.78	18.92	20.12	754619
2020-03-18	18.92	19.74	15.61	16.29	651711
2020-03-19	16.18	21.96	15.81	21.57	765074
2020-03-20	21.57	22.37	19.68	20.65	698797
2020-03-23	20.94	20.94	18.92	19.94	396448
2020-03-24	21.12	21.55	19.77	20.26	444705
2020-03-25	20.55	20.93	19.03	19.81	537205
2020-03-26	20.29	23.57	20.00	22.07	644497
2020-03-27	21.29	22.02	20.57	21.42	459168
2020-03-30	21.63	21.96	20.34	21.60	240109
2020-03-31	21.22	22.06	20.75	21.72	342521
2020-04-01	20.58	20.61	17.57	17.59	788520
2020-04-02	17.47	18.32	16.80	17.14	389302
2020-04-03	16.86	17.00	14.62	15.03	948076
2020-04-06	15.89	17.23	15.85	16.99	498754
2020-04-07	17.70	18.00	15.88	16.20	533272
2020-04-08	16.64	17.62	16.15	17.49	350929
2020-04-09	18.17	19.74	17.81	19.46	377517
2020-04-13	19.34	19.34	17.59	18.37	280944
2020-04-14	19.06	19.08	17.76	18.32	300180
2020-04-15	17.70	17.71	16.63	16.73	369518
2020-04-16	16.78	16.78	15.18	16.01	432346
2020-04-17	16.57	18.10	16.57	17.78	204927
2020-04-20	17.84	18.21	17.12	17.75	267876
2020-04-21	16.99	17.46	16.66	17.19	196878
2020-04-22	17.74	17.85	17.03	17.11	246689
2020-04-23	16.62	17.02	15.26	15.87	1116799
2020-04-24	15.95	16.95	15.88	16.75	343899
2020-04-27	17.00	17.87	16.91	17.51	313216
2020-04-28	18.16	18.74	17.88	17.91	358578
2020-04-29	18.75	19.29	18.10	19.01	403236
2020-04-30	18.47	18.93	17.79	18.42	226256
2020-05-01	17.94	18.22	16.74	17.20	243356
2020-05-04	16.89	17.37	16.51	17.06	297462
2020-05-05	17.43	17.64	16.47	16.60	585705
2020-05-06	16.90	16.98	15.68	15.90	262297
2020-05-07	16.12	16.68	15.87	15.94	296166
2020-05-08	16.38	16.81	16.07	16.65	550707
2020-05-11	16.23	16.54	15.07	15.25	406858
2020-05-12	15.25	15.50	14.54	14.61	450529
2020-05-13	14.82	14.83	13.59	13.93	389832
2020-05-14	13.46	14.34	13.09	14.28	433508
2020-05-15	14.43	16.13	14.43	15.62	898731
2020-05-18	16.49	17.05	16.45	16.90	465423
2020-05-19	17.05	17.29	16.18	16.19	365313
2020-05-20	16.48	17.22	16.48	17.14	259863
2020-05-21	17.01	17.35	16.62	17.02	222837
2020-05-22	17.18	17.19	16.58	16.90	146944
2020-05-26	17.49	18.11	17.34	17.90	319908
2020-05-27	18.51	19.49	18.46	19.31	327638
2020-05-28	19.67	19.67	18.15	18.31	235393
2020-05-29	17.93	18.47	17.22	18.12	599204
2020-06-01	18.16	19.12	18.11	18.42	321901
2020-06-02	18.61	19.29	18.47	18.73	292969
2020-06-03	19.21	19.94	19.01	19.35	329059
2020-06-04	19.26	20.14	18.99	20.10	429475
2020-06-05	21.60	21.97	20.85	21.08	563192
2020-06-08	21.57	22.37	21.57	22.05	330342
2020-06-09	21.45	21.55	20.35	20.97	318759
2020-06-10	20.84	20.90	19.28	19.42	432270
2020-06-11	18.03	18.32	17.33	17.53	371858
2020-06-12	18.51	19.15	17.85	18.49	404759
2020-06-15	17.53	18.53	17.09	18.15	353552
2020-06-16	19.07	19.44	18.20	18.95	403773
2020-06-17	18.94	18.94	17.47	17.52	381751
2020-06-18	17.21	18.08	17.08	17.49	300853
2020-06-19	17.67	18.09	17.03	17.43	1011789
2020-06-22	17.15	18.24	17.02	18.18	281604
2020-06-23	18.61	18.95	17.87	17.88	170672
2020-06-24	17.53	17.63	16.76	16.98	212967
2020-06-25	16.86	17.47	16.60	17.39	216182
2020-06-26	17.00	17.44	16.60	16.95	857722
2020-06-29	17.26	18.08	17.04	17.91	244673
2020-06-30	17.78	18.26	17.56	18.17	252847
2020-07-01	18.09	18.41	17.40	17.50	202317
2020-07-02	18.09	18.34	17.50	17.58	212900
2020-07-06	18.06	18.38	17.41	17.77	377112
2020-07-07	17.48	17.63	17.18	17.34	306845
2020-07-08	17.26	17.54	16.92	17.46	303225
2020-07-09	17.36	17.36	16.33	16.70	330915
2020-07-10	16.85	17.62	16.77	17.55	192340
2020-07-13	17.88	18.16	17.35	17.72	223088
2020-07-14	17.77	17.77	17.13	17.46	166817
2020-07-15	18.07	19.01	17.87	18.84	243544
2020-07-16	18.57	19.01	18.15	18.85	182891
2020-07-17	18.82	18.91	18.54	18.56	146146
2020-07-20	18.52	18.53	18.01	18.06	126896
2020-07-21	18.59	19.03	18.13	18.75	164113
2020-07-22	18.68	18.74	18.16	18.51	219476
2020-07-23	19.14	19.98	19.03	19.78	270626
2020-07-24	19.56	19.83	19.16	19.27	257992
2020-07-27	19.13	19.31	18.74	18.90	202238
2020-07-28	18.89	19.28	18.62	18.77	223033
2020-07-29	18.76	19.26	18.52	19.25	155845
2020-07-30	18.76	18.84	18.31	18.71	149296
2020-07-31	18.59	18.84	18.00	18.66	183126
2020-08-03	18.83	18.83	18.23	18.52	108043
2020-08-04	18.48	18.83	18.08	18.38	183643
2020-08-05	18.59	19.05	18.44	18.99	98488
2020-08-06	19.16	19.59	18.85	19.47	166437
2020-08-07	19.32	20.34	19.05	20.30	193881
2020-08-10	20.43	21.21	20.43	20.49	172715
2020-08-11	20.90	21.32	20.30	20.41	349960
2020-08-12	20.85	21.03	20.06	20.68	243639
2020-08-13	20.74	20.74	19.76	20.11	178236
2020-08-14	19.76	20.48	19.73	20.30	103377
2020-08-17	20.26	20.26	19.77	20.11	131774
2020-08-18	20.18	20.18	19.34	19.41	146175
2020-08-19	19.36	19.99	19.25	19.31	145747
2020-08-20	19.07	19.44	18.90	19.17	108408
2020-08-21	19.05	19.38	18.66	18.92	191840
2020-08-24	19.09	19.50	18.81	19.44	147834
2020-08-25	19.68	19.68	19.10	19.35	121173
2020-08-26	19.45	19.45	18.85	18.90	339001
2020-08-27	19.04	19.60	18.91	19.35	179015
2020-08-28	19.59	19.59	19.05	19.43	171473
2020-08-31	19.44	19.58	19.18	19.28	187885
2020-09-01	19.13	19.32	19.00	19.19	131002
2020-09-02	19.20	19.44	18.71	19.20	182056
2020-09-03	19.31	19.93	19.05	19.13	171957
2020-09-04	19.61	19.61	18.85	19.16	127844
2020-09-08	19.07	19.07	18.24	18.49	153632
2020-09-09	18.70	18.70	18.11	18.15	115444
2020-09-10	18.13	18.63	17.96	17.98	132869
2020-09-11	17.97	18.11	17.74	17.89	90002
2020-09-14	17.90	18.91	17.90	18.72	189441
2020-09-15	18.82	18.88	18.13	18.22	118089
2020-09-16	18.19	19.11	18.13	18.74	212259
2020-09-17	18.43	19.40	18.30	19.32	277825
2020-09-18	19.49	20.15	19.49	20.08	789619
2020-09-21	19.89	20.23	18.75	19.10	515757
2020-09-22	19.17	19.42	18.51	18.73	337316
2020-09-23	18.85	19.62	18.34	18.41	329571
2020-09-24	18.37	18.89	18.16	18.49	195494
2020-09-25	18.23	18.72	18.23	18.55	134443
2020-09-28	18.85	19.76	18.85	19.61	234669
2020-09-29	19.53	19.53	18.92	19.29	145361
2020-09-30	19.39	19.76	19.10	19.22	199162
2020-10-01	19.19	19.81	19.09	19.78	222644
2020-10-02	19.29	20.59	19.29	20.45	227634
2020-10-05	20.70	21.19	19.85	21.05	186215
2020-10-06	21.27	22.05	21.13	21.30	269849
2020-10-07	21.65	22.02	21.42	21.60	250502
2020-10-08	21.85	22.55	21.75	22.51	209172
2020-10-09	22.77	22.96	22.00	22.05	166302
2020-10-12	22.05	22.29	21.93	22.18	231773
2020-10-13	22.20	22.50	21.69	21.77	203141
2020-10-14	21.82	22.18	21.82	21.99	218137
2020-10-15	21.69	23.05	21.69	22.81	221858
2020-10-16	22.73	23.32	22.48	23.21	173308
2020-10-19	23.41	23.79	23.23	23.43	187752
2020-10-20	23.75	24.26	23.75	24.10	191821
2020-10-21	24.23	24.57	23.93	24.26	190913
2020-10-22	24.35	25.16	24.28	25.07	233031
2020-10-23	25.39	25.84	25.14	25.32	209564
2020-10-26	25.08	25.12	24.21	24.32	225184
2020-10-27	24.23	24.63	23.94	23.96	159010
2020-10-28	23.38	23.85	23.02	23.03	216475
2020-10-29	27.20	29.49	26.42	28.88	984886
2020-10-30	28.79	29.39	28.18	29.34	358531
2020-11-02	29.33	29.91	28.89	29.53	463270
2020-11-03	30.00	30.00	29.06	29.40	217073
2020-11-04	28.73	29.53	27.93	29.29	232630
2020-11-05	29.25	30.44	28.95	30.12	159307
2020-11-06	30.34	30.47	29.16	29.29	134561
2020-11-09	31.36	33.50	30.91	32.95	453144
2020-11-10	33.58	34.58	33.26	34.36	409810
2020-11-11	34.73	34.73	32.35	33.28	156796
2020-11-12	33.03	33.03	31.43	31.79	215561
2020-11-13	32.10	34.07	32.03	33.58	221083
2020-11-16	35.00	35.78	34.34	34.58	519050
2020-11-17	34.00	34.65	32.32	34.43	445809
2020-11-18	34.65	35.48	34.04	34.07	253263
2020-11-19	33.90	34.55	33.64	34.49	164231
2020-11-20	33.99	34.87	33.95	34.66	201020
2020-11-23	35.29	35.63	34.63	34.69	251590
2020-11-24	35.48	36.00	34.96	36.00	319945
2020-11-25	35.64	36.10	34.56	34.73	278006
2020-11-27	34.78	35.48	34.41	34.92	106990
2020-11-30	34.41	34.77	32.90	33.10	273633
2020-12-01	34.05	34.85	33.64	34.28	240510
2020-12-02	34.09	35.00	34.09	34.81	210288
2020-12-03	35.09	35.09	34.36	34.60	269172
2020-12-04	35.18	35.50	34.16	34.83	403856
2020-12-07	34.65	35.06	34.19	34.83	195148
2020-12-08	34.48	35.00	34.48	34.88	181540
2020-12-09	35.21	35.28	34.15	34.39	288440
2020-12-10	33.97	35.15	33.52	34.94	516206
2020-12-11	34.66	35.26	34.35	34.75	225231
2020-12-14	35.00	35.13	34.31	34.45	250478
2020-12-15	34.78	35.28	34.74	35.21	210985
2020-12-16	35.39	36.46	34.97	35.07	268320
2020-12-17	35.28	35.74	34.22	35.30	233162
2020-12-18	35.50	36.50	32.81	35.56	988306
2020-12-21	35.60	35.78	35.04	35.47	388957
2020-12-22	35.80	36.29	35.38	35.86	245954
2020-12-23	36.00	36.97	36.00	36.82	277713
2020-12-24	36.90	36.90	36.10	36.66	62606
2020-12-28	36.78	37.31	36.42	36.77	252812
2020-12-29	37.00	37.00	35.47	35.76	221783
2020-12-30	35.75	36.46	35.48	36.18	181879
2020-12-31	36.38	36.70	36.15	36.56	165592
2021-01-04	36.68	37.03	35.65	36.41	345812
2021-01-05	36.40	37.51	36.34	36.68	338567
2021-01-06	36.97	40.83	36.97	40.33	848088
2021-01-07	41.00	41.00	39.28	39.31	347212
2021-01-08	39.48	39.48	37.72	38.53	178243
2021-01-11	38.20	38.80	37.87	38.48	225739
2021-01-12	38.77	39.69	38.41	39.00	202827
2021-01-13	38.75	39.04	37.13	38.53	173894
2021-01-14	38.61	39.18	38.00	38.73	198315
2021-01-15	35.69	39.63	32.76	39.21	254046
2021-01-19	39.20	39.73	38.84	39.41	280865
2021-01-20	39.59	39.93	38.71	39.34	235403
2021-01-21	39.39	39.39	38.34	38.41	148945
2021-01-22	38.11	39.08	37.08	39.03	209709
2021-01-25	38.92	39.50	38.22	38.58	240649
2021-01-26	38.91	39.30	38.03	38.14	120198
2021-01-27	37.07	37.75	36.34	37.19	194250
2021-01-28	36.16	40.50	36.16	39.47	286941
2021-01-29	39.70	39.70	38.62	38.63	305859
2021-02-01	38.80	39.93	37.84	39.55	162537
2021-02-02	40.13	40.93	39.63	40.82	225194
2021-02-03	40.78	41.57	40.37	40.80	196510
2021-02-04	40.89	42.74	40.89	42.69	316898
2021-02-05	42.65	43.18	41.67	42.16	130207
2021-02-08	42.50	44.03	42.26	43.90	182971
2021-02-09	44.06	44.16	42.96	43.65	162532
2021-02-10	43.55	44.09	42.83	43.07	167473
2021-02-11	43.10	43.80	42.18	42.30	626626
2021-02-12	42.27	43.04	42.00	42.73	134851
2021-02-16	43.10	43.74	42.97	43.05	205083
2021-02-17	43.07	44.38	42.52	43.77	214747
2021-02-18	43.39	44.19	42.78	42.84	185493
2021-02-19	43.04	43.58	42.78	43.50	95805
2021-02-22	43.53	44.37	43.21	44.04	164558
2021-02-23	43.94	45.07	43.77	44.71	184048
2021-02-24	44.94	45.82	44.65	44.87	211763
2021-02-25	44.77	45.99	43.45	44.09	205998
2021-02-26	44.11	44.71	42.92	44.29	180826
2021-03-01	45.23	45.65	44.79	45.16	223651
2021-03-02	45.14	45.57	44.05	44.10	123666
2021-03-03	44.42	46.48	44.42	44.89	191990
2021-03-04	44.87	46.23	43.73	44.84	223048
2021-03-05	45.41	45.90	44.07	45.20	257232
2021-03-08	46.00	47.01	45.78	46.56	196431
2021-03-09	46.69	47.14	45.37	46.29	147173
2021-03-10	46.29	47.33	46.04	46.69	215859
2021-03-11	46.54	47.08	45.50	45.98	262203
2021-03-12	46.18	47.66	46.01	47.19	288453
2021-03-15	47.01	47.01	45.67	46.50	209742
2021-03-16	46.48	46.60	44.81	45.34	220007
2021-03-17	45.66	46.58	45.57	46.43	207439
2021-03-18	46.67	48.00	46.64	47.10	291779
2021-03-19	47.10	48.89	46.15	48.89	1097398
2021-03-22	48.65	48.77	46.34	47.08	305684
2021-03-23	46.57	46.74	44.52	44.95	232475
2021-03-24	45.44	46.97	43.84	44.04	126332
2021-03-25	43.86	45.25	43.02	44.88	138272
2021-03-26	45.74	46.59	44.92	46.12	214999
2021-03-29	45.52	46.49	44.21	44.51	153532
2021-03-30	45.03	45.97	44.84	45.56	118325
2021-03-31	45.36	46.05	45.03	45.31	212750
2021-04-01	45.07	46.56	45.07	46.35	117712
2021-04-05	46.99	47.25	46.45	47.12	176176
2021-04-06	47.21	47.84	46.81	46.85	155949
2021-04-07	46.97	47.38	46.35	46.66	105285
2021-04-08	46.65	46.88	45.80	46.55	229921
2021-04-09	47.16	47.16	46.44	46.99	72517
2021-04-12	47.10	47.30	46.76	46.91	138841
2021-04-13	46.96	46.96	44.97	45.07	244227
2021-04-14	45.29	46.48	44.61	45.21	228954
2021-04-15	45.12	45.50	44.04	45.22	120122
2021-04-16	45.70	46.70	45.52	46.37	89965
2021-04-19	45.08	46.31	45.08	45.53	96121
2021-04-20	45.45	46.25	43.71	43.94	132319
2021-04-21	43.64	45.40	43.64	45.30	124944
2021-04-22	45.23	46.15	44.54	45.10	146386
2021-04-23	45.23	46.30	44.59	45.85	167703
2021-04-26	46.00	46.49	44.82	45.49	165998
2021-04-27	45.33	46.66	44.84	46.49	278675
2021-04-28	46.92	51.02	46.90	50.18	558517
2021-04-29	51.02	51.02	49.09	49.74	408593
2021-04-30	49.14	50.05	48.93	49.26	251732
2021-05-03	49.85	50.38	48.83	49.00	288048
2021-05-04	48.63	49.68	47.86	49.37	213228
2021-05-05	49.60	50.54	49.16	50.06	178201
2021-05-06	49.89	50.44	49.28	50.16	344487
2021-05-07	49.68	50.29	49.68	50.21	97641
2021-05-10	50.16	50.50	49.16	49.31	229751
2021-05-11	48.52	49.92	47.83	49.59	114224
2021-05-12	49.75	50.26	48.18	48.23	103974
2021-05-13	48.02	50.09	48.00	49.95	129267
2021-05-14	50.15	50.34	49.69	50.00	188354
2021-05-17	50.00	50.28	49.55	50.18	112089
2021-05-18	50.38	51.86	50.31	50.32	232295
2021-05-19	49.65	50.26	47.93	50.16	169374
2021-05-20	50.21	50.78	49.19	50.53	142320
2021-05-21	50.99	51.12	50.31	50.62	161258
2021-05-24	50.62	51.17	49.84	51.08	141951
2021-05-25	51.53	51.85	49.88	49.97	313981
2021-05-26	50.19	51.12	49.92	51.09	120504
2021-05-27	51.62	52.72	51.54	52.61	284707
2021-05-28	52.83	53.34	52.29	53.01	215455
2021-06-01	53.28	54.65	53.02	53.83	420822
2021-06-02	53.78	54.33	52.96	53.22	183369
2021-06-03	53.05	53.67	52.48	53.15	131789
2021-06-04	53.27	53.58	52.72	53.23	93243
2021-06-07	54.00	54.01	53.05	53.62	229216
2021-06-08	53.63	54.19	53.08	53.89	174723
2021-06-09	54.02	54.02	53.11	53.72	159620
2021-06-10	54.13	54.13	52.51	52.58	171044
2021-06-11	52.93	53.03	51.59	51.77	165041
2021-06-14	51.79	52.71	51.58	52.68	297253
2021-06-15	52.83	53.89	52.62	53.37	183843
2021-06-16	53.14	53.98	52.49	53.43	194171
2021-06-17	53.62	53.70	51.54	52.17	173183
2021-06-18	50.98	51.31	48.45	48.73	509454
2021-06-21	49.30	51.21	48.62	50.58	184261
2021-06-22	50.57	50.57	49.35	50.44	113828
2021-06-23	50.62	51.03	49.57	49.58	197400
2021-06-24	49.99	51.20	49.51	51.01	157481
2021-06-25	51.19	53.07	50.66	52.42	724547
2021-06-28	51.80	52.53	50.68	51.18	212477
2021-06-29	51.60	51.99	50.73	50.80	133421
2021-06-30	50.49	51.11	50.35	50.63	94877
2021-07-01	51.13	51.86	50.71	51.51	90510
2021-07-02	51.57	51.57	50.86	51.04	99184
2021-07-06	49.89	50.95	49.28	49.92	129376
2021-07-07	49.72	50.69	49.62	49.68	176065
2021-07-08	48.60	49.15	47.39	48.10	192648
2021-07-09	49.03	50.73	48.63	50.64	208319
2021-07-12	50.08	51.84	49.72	51.70	240643
2021-07-13	51.43	51.53	49.57	49.80	208114
2021-07-14	49.50	50.34	48.91	49.46	139685
2021-07-15	49.00	50.10	48.54	49.73	89161
2021-07-16	50.25	50.25	48.19	48.46	131279
2021-07-19	47.31	47.96	46.42	46.98	136825
2021-07-20	47.01	48.98	46.94	48.31	182540
2021-07-21	48.83	49.59	48.34	48.98	106045
2021-07-22	48.78	48.78	47.47	47.78	96638
2021-07-23	48.38	48.69	47.85	48.50	89615
2021-07-26	48.58	49.25	48.25	48.57	67938
2021-07-27	48.06	48.70	47.58	48.60	102962
2021-07-28	48.74	49.41	47.91	49.18	125225
2021-07-29	51.06	53.04	49.35	50.32	210866
2021-07-30	50.24	51.09	49.45	49.70	236394
2021-08-02	49.98	50.30	48.51	48.73	216539
2021-08-03	46.90	49.33	46.90	49.04	204174
2021-08-04	48.53	49.45	47.92	48.08	113315
2021-08-05	48.31	49.00	48.05	48.14	159812
2021-08-06	48.97	50.68	47.66	49.92	104926
2021-08-09	49.81	50.18	49.10	49.34	108845
2021-08-10	49.25	50.04	48.90	49.93	75119
2021-08-11	49.78	50.65	49.39	50.65	126471
2021-08-12	50.60	51.15	49.80	50.33	191979
2021-08-13	50.40	51.15	49.70	49.81	45383
2021-08-16	49.53	49.93	48.76	49.37	74997
2021-08-17	49.14	49.82	48.18	48.80	79058
2021-08-18	48.68	49.30	48.34	48.47	67612
2021-08-19	47.83	48.38	47.18	48.03	116789
2021-08-20	47.93	49.13	47.72	49.02	109652
2021-08-23	49.24	49.60	48.97	49.35	79703
2021-08-24	49.50	50.09	49.29	49.91	68510
2021-08-25	49.90	50.47	49.48	49.52	121123
2021-08-26	49.74	49.83	48.08	48.16	88385
2021-08-27	48.15	49.96	48.15	49.89	169991
2021-08-30	49.88	49.88	48.17	48.50	120426
2021-08-31	48.68	49.23	47.99	49.19	111850
2021-09-01	49.23	49.41	48.20	49.27	79663
2021-09-02	49.25	49.90	48.80	49.27	79747
2021-09-03	49.49	49.49	48.89	49.10	81510
2021-09-07	49.14	49.65	48.22	48.29	71349
2021-09-08	48.57	49.99	48.54	49.96	238295
2021-09-09	49.87	51.91	49.87	50.88	372761
2021-09-10	51.25	51.98	50.43	51.11	223250
2021-09-13	51.64	52.54	51.46	51.65	218973
2021-09-14	51.65	52.12	50.27	50.34	188200
2021-09-15	50.56	51.31	50.34	51.12	198211
2021-09-16	51.27	52.42	51.27	51.46	192433
2021-09-17	51.60	52.07	50.48	51.98	525811
2021-09-20	50.06	50.52	48.80	49.78	210965
2021-09-21	50.28	50.46	49.20	49.37	155482
2021-09-22	49.96	51.33	49.90	50.75	121064
2021-09-23	51.16	52.24	51.16	51.69	111442
2021-09-24	51.29	52.00	49.77	51.61	107517
2021-09-27	51.88	52.87	51.72	51.93	329416
2021-09-28	51.94	52.04	51.29	51.61	143571
2021-09-29	51.32	52.70	51.09	52.40	158278
2021-09-30	52.93	53.32	52.03	52.48	185887
2021-10-01	52.79	54.50	52.64	54.21	283482
2021-10-04	54.20	55.91	54.20	55.00	411563
2021-10-05	55.64	56.24	55.20	55.49	451613
2021-10-06	55.16	55.62	54.78	55.50	236647
2021-10-07	55.86	57.22	55.67	56.93	355901
2021-10-08	56.94	58.31	56.78	56.93	202716
2021-10-11	57.60	58.88	57.13	57.54	236213
2021-10-12	57.72	59.49	57.39	58.99	293958
2021-10-13	58.99	59.43	58.39	59.29	185613
2021-10-14	60.00	60.55	59.72	60.24	190519
2021-10-15	61.30	61.83	60.01	60.75	334374
2021-10-18	61.82	62.27	60.80	61.50	195710
2021-10-19	61.55	62.01	60.24	60.71	337558
2021-10-20	60.56	61.51	60.52	61.46	161483
2021-10-21	61.30	61.75	60.88	61.57	245621
2021-10-22	61.61	62.20	61.25	61.97	263568
2021-10-25	62.17	62.81	61.77	62.79	176099
2021-10-26	62.79	62.97	61.50	61.68	193852
2021-10-27	61.35	61.42	58.87	59.09	243547
2021-10-28	57.32	57.90	51.06	55.09	1116461
2021-11-01	55.90	58.15	55.89	57.65	346294
2021-11-02	57.53	58.89	57.40	57.77	344884
2021-11-03	57.65	60.67	57.65	60.02	293788
2021-11-04	60.00	60.51	59.11	60.09	305434
2021-11-05	59.82	62.15	57.90	62.05	307450
2021-11-08	62.17	63.70	62.15	63.49	325253
2021-11-09	63.50	65.00	63.12	63.98	279954
2021-11-10	65.32	65.32	64.16	64.74	251244
2021-11-11	64.83	65.96	63.50	63.55	192980
2021-11-12	63.57	64.41	62.92	64.06	252262
2021-11-15	64.21	65.89	64.06	65.48	233513
2021-11-16	65.23	65.61	64.65	64.77	159601
2021-11-17	64.42	64.69	63.09	63.49	186997
2021-11-18	63.46	64.37	62.60	63.05	198753
2021-11-19	62.58	63.31	62.05	62.84	237506
2021-11-22	63.51	64.89	62.81	63.55	165382
2021-11-23	64.03	65.24	63.96	64.98	181767
2021-11-24	64.49	65.50	64.38	65.13	110705
2021-11-29	62.41	63.23	61.16	61.62	203474
2021-11-30	60.91	60.91	59.57	59.77	271317
2021-12-01	61.32	61.70	57.44	57.53	387995
2021-12-02	58.19	59.61	57.67	58.87	339481
2021-12-03	59.36	59.96	56.66	57.26	193506
2021-12-06	57.89	59.21	57.02	58.58	194623
2021-12-07	59.31	59.91	58.06	58.54	180099
2021-12-08	58.63	59.51	58.51	59.28	165610
2021-12-09	58.57	58.88	58.03	58.55	142839
2021-12-10	59.01	59.22	57.25	57.73	183923
2021-12-13	57.75	58.28	56.35	56.72	337057
2021-12-14	56.98	59.54	56.55	57.29	287484
2021-12-15	56.90	59.49	56.90	58.01	478437
2021-12-16	58.88	60.13	57.78	58.14	282263
2021-12-17	58.05	58.19	55.28	56.27	1606189
2021-12-20	55.67	55.67	53.51	54.76	292941
2021-12-21	55.39	56.76	55.39	56.57	258620
2021-12-22	56.20	57.68	56.14	57.58	179880
2021-12-23	57.93	58.47	57.64	57.79	109669
2021-12-27	57.98	59.01	57.48	59.01	221244
2021-12-28	59.10	60.00	58.94	59.43	125042
2021-12-29	59.72	60.31	58.58	59.88	136336
2021-12-30	60.15	60.75	59.66	59.75	163295
2021-12-31	59.71	60.19	59.44	59.66	166238
2022-01-03	60.11	61.32	59.50	60.05	182127
2022-01-04	60.34	61.86	60.32	60.46	211000
2022-01-05	60.47	61.19	59.12	59.17	162070
2022-01-06	59.87	62.11	59.69	61.94	208475
2022-01-07	61.82	62.71	61.60	62.17	252052
2022-01-10	62.04	62.50	61.10	61.78	222593
2022-01-11	61.61	61.63	59.70	60.49	276330
2022-01-12	61.31	62.04	60.73	61.70	148544
2022-01-13	61.85	63.51	61.85	62.15	142201
2022-01-14	61.63	63.15	60.85	63.02	193719
2022-01-18	62.96	63.82	61.03	61.21	328237
2022-01-19	61.55	61.81	59.51	59.63	263967
2022-01-20	59.48	60.89	57.70	57.92	164298
2022-01-21	57.03	59.00	57.03	57.39	232359
2022-01-24	56.40	58.14	55.74	57.83	330003
2022-01-25	57.29	58.26	55.58	57.48	170407
2022-01-26	58.35	58.94	56.11	56.85	189960
2022-01-27	59.33	59.58	56.29	56.61	282666
2022-01-28	56.79	58.00	55.51	57.84	301143
2022-01-31	57.27	60.00	57.00	59.46	443532
2022-02-01	59.30	61.63	58.65	61.58	359177
2022-02-02	60.06	61.40	57.86	59.07	401891
2022-02-03	58.71	59.13	57.54	57.67	215557
2022-02-04	57.91	58.46	56.81	58.26	244573
2022-02-07	58.70	58.71	57.89	58.00	159268
2022-02-08	58.40	59.64	58.12	59.60	320285
2022-02-09	59.73	60.00	57.57	58.02	262877
2022-02-10	57.63	58.38	56.61	57.30	293343
2022-02-11	57.21	58.15	56.40	56.82	160179
2022-02-14	57.40	57.59	55.88	56.72	232060
2022-02-15	57.51	58.79	57.19	58.41	233200
2022-02-16	57.95	58.92	57.86	58.75	160570
2022-02-17	57.99	57.99	56.38	56.48	162359
2022-02-18	56.63	57.15	56.01	56.12	157498
2022-02-22	56.08	56.40	54.73	55.05	241641
2022-02-23	55.63	56.12	53.85	54.04	152795
2022-02-24	52.19	53.63	51.57	53.61	223307
2022-02-25	54.07	55.34	54.07	55.23	269647
2022-02-28	54.21	55.81	53.50	55.39	393235
2022-03-01	55.06	55.37	52.64	53.44	474055
2022-03-02	54.14	56.69	54.14	56.29	257059
2022-03-03	56.51	57.08	55.81	56.14	240906
2022-03-04	55.44	55.96	53.46	54.64	304618
2022-03-07	54.07	54.08	49.65	49.74	477040
2022-03-08	50.07	51.01	48.88	49.44	390653
2022-03-09	50.70	53.10	50.01	51.41	488952
2022-03-10	50.53	51.50	50.14	50.83	327322
2022-03-11	51.46	52.00	50.98	51.25	256370
2022-03-14	52.08	53.62	51.61	52.42	235006
2022-03-15	52.92	53.40	51.28	51.95	391793
2022-03-16	52.82	54.50	51.96	54.34	267107
2022-03-17	54.06	55.54	52.86	55.54	364526
2022-03-18	54.97	55.98	53.36	55.96	1190648
2022-03-21	56.33	56.39	54.06	54.65	355579
2022-03-22	55.25	56.35	55.15	55.69	405091
2022-03-23	55.38	55.48	53.15	53.31	245052
2022-03-24	53.62	53.95	52.73	53.56	134931
2022-03-25	53.76	55.33	53.76	55.29	147306
2022-03-28	55.09	55.54	54.29	55.49	267649
2022-03-29	56.42	57.57	56.01	57.22	288171
2022-03-30	57.09	57.46	55.32	56.13	332512
2022-03-31	55.97	56.42	54.56	54.92	219776
2022-04-01	55.37	55.52	54.30	54.64	182609
2022-04-04	54.67	54.67	53.63	53.96	111137
2022-04-05	53.77	54.65	52.58	53.81	210261
2022-04-06	53.43	53.43	51.73	52.07	211383
2022-04-07	51.96	52.33	49.70	49.83	332660
2022-04-08	50.14	50.62	49.21	49.71	246222
2022-04-11	49.76	50.63	48.96	48.99	229845
2022-04-12	49.36	49.69	48.09	48.83	356984
2022-04-13	48.50	49.72	48.24	49.60	169961
2022-04-14	49.70	50.06	48.05	48.18	250550
2022-04-18	47.90	48.41	47.34	47.80	183664
2022-04-19	48.21	50.14	48.05	49.95	174021
2022-04-20	50.45	50.58	49.22	49.52	233840
2022-04-21	50.19	50.19	47.73	48.08	178409
2022-04-22	48.09	48.58	46.61	46.98	191932
2022-04-25	46.28	47.42	45.43	47.40	157891
2022-04-26	46.55	46.90	45.28	45.30	217091
2022-04-27	45.15	45.67	44.63	44.95	224171
2022-04-28	45.81	46.19	44.66	45.92	221046
2022-04-29	45.21	45.81	43.26	43.65	349344
2022-05-02	43.95	44.68	42.12	43.34	374278
2022-05-03	43.21	43.99	42.65	42.97	401820
2022-05-04	43.13	44.33	41.95	44.12	304388
2022-05-05	43.50	43.67	41.74	42.16	223270
2022-05-06	42.09	42.10	40.57	41.05	234533
2022-05-09	40.33	41.25	39.26	39.51	304170
2022-05-10	40.21	41.71	37.81	38.69	339415
2022-05-11	38.78	40.00	38.30	38.58	199711
2022-05-12	38.35	39.10	37.84	38.86	266867
2022-05-13	39.47	40.03	38.86	39.43	190727
2022-05-16	39.17	39.21	38.07	38.43	260144
2022-05-17	39.42	39.89	39.03	39.69	159190
2022-05-18	38.87	39.35	37.57	38.11	256018
2022-05-19	37.49	38.08	36.99	37.09	313305
2022-05-20	37.65	37.90	36.02	36.95	230485
2022-05-23	37.73	39.42	37.64	39.05	300885
2022-05-24	38.70	38.94	37.45	38.52	212956
2022-05-25	38.48	39.67	38.16	39.40	234825
2022-05-26	39.87	40.72	39.51	40.64	232773
2022-05-27	40.72	41.61	40.66	41.60	148907
2022-05-31	41.15	41.96	40.69	41.57	445539
2022-06-01	41.69	41.69	40.42	40.86	147188
2022-06-02	40.71	41.85	40.63	41.49	144302
2022-06-03	41.14	41.14	40.55	41.06	113931
2022-06-06	41.62	42.40	41.34	41.90	207313
2022-06-07	41.27	42.06	41.17	41.71	116416
2022-06-08	41.19	41.76	40.84	41.28	172316
2022-06-09	41.09	41.77	39.51	39.64	220315
2022-06-10	38.76	39.44	38.11	38.50	185260
2022-06-13	37.49	38.10	36.71	36.98	295408
2022-06-15	37.48	38.64	36.94	37.67	304131
2022-06-16	37.02	37.44	36.41	37.16	307896
2022-06-17	37.54	38.23	37.02	37.65	431233
2022-06-21	38.51	38.82	37.93	37.97	211715
2022-06-22	37.32	38.22	37.23	37.91	188490
2022-06-23	37.84	38.20	37.07	38.11	182978
2022-06-24	38.32	40.25	38.17	39.65	362215
2022-06-27	40.04	40.08	39.16	39.69	164448
2022-06-28	39.85	40.62	39.20	39.22	237040
2022-06-29	39.19	39.46	38.45	39.14	129435
2022-06-30	38.35	39.31	37.67	38.67	211853
2022-07-01	38.74	40.81	38.09	40.62	304230
2022-07-05	39.68	41.33	39.11	41.20	334742
2022-07-06	41.36	41.89	40.69	40.75	323482
2022-07-07	40.51	41.80	40.51	40.85	471682
2022-07-08	41.04	41.68	40.62	41.06	363328
2022-07-11	40.52	41.05	40.34	40.58	334551
2022-07-12	40.37	40.84	40.11	40.46	302943
2022-07-13	39.93	40.00	39.28	39.60	164902
2022-07-14	38.62	39.01	38.13	38.24	207358
2022-07-15	39.21	39.63	38.62	39.27	156381
2022-07-18	39.67	40.27	38.03	39.33	159068
2022-07-19	39.97	41.42	39.92	41.36	207539
2022-07-20	41.13	42.03	40.74	41.89	79479
2022-07-21	41.64	42.23	41.37	42.20	181660
2022-07-22	42.17	42.46	40.69	41.59	151575
2022-07-25	41.82	42.32	41.40	42.15	154733
2022-07-26	41.59	42.50	41.49	41.70	132323
2022-07-27	42.05	43.28	41.93	43.12	167185
2022-07-28	39.16	39.16	31.16	34.00	1739239
2022-07-29	34.00	34.84	33.61	33.72	434288
2022-08-01	33.72	34.00	33.07	33.28	405154
2022-08-02	33.19	34.14	33.00	33.85	561332
2022-08-03	34.06	34.33	33.73	33.97	428767
2022-08-04	34.15	34.72	33.74	34.49	447537
2022-08-05	34.56	34.81	33.94	34.20	263157
2022-08-08	34.20	34.85	33.91	34.12	219364
2022-08-09	34.14	34.61	33.61	34.58	213525
2022-08-10	35.00	36.09	34.72	35.54	309891
2022-08-11	35.93	36.38	35.83	35.96	425310
2022-08-12	36.44	36.56	35.95	36.40	211799
2022-08-15	35.98	36.57	35.69	36.57	185573
2022-08-16	36.38	37.45	36.38	37.22	153905
2022-08-17	36.69	37.26	36.66	36.84	158989
2022-08-18	36.75	37.20	36.49	37.13	124545
2022-08-19	36.71	37.21	36.46	36.55	183437
2022-08-22	36.10	36.10	34.95	35.15	216489
2022-08-23	35.08	35.65	34.64	34.66	122445
2022-08-24	34.42	35.03	34.42	34.75	95000
2022-08-25	34.79	35.28	34.31	35.19	250595
2022-08-26	35.37	35.65	33.99	33.99	163203
2022-08-29	33.60	34.03	33.22	33.51	277514
2022-08-30	33.65	33.70	33.00	33.30	142870
2022-08-31	33.40	33.44	32.78	32.96	225608
2022-09-01	32.74	33.00	32.24	32.97	171822
2022-09-02	32.96	33.80	32.54	32.69	276264
2022-09-06	32.96	33.63	31.97	32.18	199333
2022-09-07	31.95	32.83	31.76	32.80	196233
2022-09-08	32.43	33.34	32.18	33.04	170373
2022-09-09	33.55	34.14	33.16	34.09	148385
2022-09-12	34.07	34.51	34.03	34.37	297436
2022-09-13	33.57	33.72	32.86	33.16	237950
2022-09-14	33.17	33.26	32.27	32.71	248014
2022-09-15	32.66	33.36	32.64	32.91	140483
2022-09-16	32.68	32.86	31.87	32.79	503673
2022-09-19	32.64	33.43	32.57	33.34	176346
2022-09-20	33.11	33.43	32.70	32.97	128760
2022-09-22	32.81	32.96	32.08	32.47	167984
2022-09-23	32.02	32.28	31.66	32.20	208511
2022-09-26	31.98	32.60	31.98	32.17	308294
2022-09-27	32.30	32.98	31.90	32.04	310014
2022-09-28	32.09	33.62	31.99	33.25	277656
2022-09-29	32.81	33.19	32.60	32.88	218318
2022-09-30	32.94	33.76	32.63	32.96	270370
2022-10-03	33.25	33.63	32.97	33.37	229514
2022-10-04	34.00	35.24	34.00	35.22	187075
2022-10-05	34.53	35.37	34.45	35.24	168695
2022-10-06	34.97	35.43	34.88	34.89	191140
2022-10-07	34.62	34.62	33.64	33.79	337696
2022-10-10	34.17	34.77	33.70	34.36	184306
2022-10-11	34.23	35.91	34.02	35.77	327206
2022-10-12	35.66	36.96	35.24	36.55	305340
2022-10-13	36.05	38.93	35.65	38.86	285024
2022-10-14	39.06	39.66	37.37	37.55	265165
2022-10-17	38.17	38.73	37.54	38.27	149704
2022-10-18	38.74	39.22	37.84	38.06	175978
2022-10-19	37.66	38.09	36.77	37.50	177761
2022-10-20	37.48	37.48	36.04	36.32	128349
2022-10-21	36.63	37.93	36.45	37.73	146251
2022-10-24	37.80	38.29	37.49	38.29	139310
2022-10-25	38.32	39.33	37.93	39.27	201037
2022-10-26	39.05	40.14	38.91	39.44	158735
2022-10-27	39.93	40.14	39.07	39.52	162920
2022-10-28	39.81	42.14	39.29	42.04	310834
2022-10-31	41.61	42.29	41.31	42.03	211967
2022-11-01	42.25	42.50	41.74	41.75	134369
2022-11-02	41.55	42.50	41.30	41.54	214353
2022-11-03	41.01	41.13	39.89	40.27	134036
2022-11-04	40.64	41.92	40.50	41.89	121822
2022-11-07	41.97	42.81	41.69	42.61	128624
2022-11-08	42.83	42.86	41.99	42.30	141146
2022-11-09	41.95	42.29	41.51	41.70	163952
2022-11-10	42.62	44.46	42.38	43.89	178362
2022-11-11	44.03	44.58	43.80	44.35	154069
2022-11-14	44.22	44.65	43.83	43.87	261085
2022-11-15	44.33	44.95	43.74	44.18	126881
2022-11-16	43.98	43.98	43.43	43.56	96560
2022-11-17	42.95	43.39	42.43	43.11	104288
2022-11-18	43.97	43.97	42.34	42.65	118856
2022-11-21	42.65	43.97	42.26	43.94	146654
2022-11-22	44.06	44.58	43.80	44.18	94165
2022-11-23	44.09	44.64	43.97	44.58	98078
2022-11-25	44.80	45.00	43.88	44.66	84501
2022-11-28	44.04	44.25	43.04	43.05	174858
2022-11-29	43.06	43.81	42.73	42.77	91880
2022-11-30	42.66	43.66	41.90	43.53	231459
2022-12-01	43.53	43.94	43.20	43.35	115637
2022-12-02	42.90	43.82	42.65	43.80	196385
2022-12-05	43.50	43.72	42.26	42.65	148340
2022-12-06	42.57	43.00	41.94	42.31	99661
2022-12-07	42.08	42.84	41.95	42.42	98935
2022-12-08	42.53	42.82	42.04	42.45	136116
2022-12-09	42.27	43.08	41.73	42.11	131944
2022-12-12	41.96	43.03	41.66	42.73	194716
2022-12-13	43.68	44.46	42.70	43.39	291994
2022-12-14	43.49	43.60	42.56	42.64	322688
2022-12-15	41.75	42.41	41.16	41.56	302119
2022-12-16	41.17	42.42	40.94	42.41	897535
2022-12-19	42.38	42.72	42.12	42.41	250456
2022-12-20	42.50	43.27	42.39	42.56	305060
2022-12-21	43.03	43.64	42.99	43.25	262591
2022-12-22	43.13	43.13	41.76	42.46	170350
2022-12-23	42.54	42.96	42.10	42.50	189766
2022-12-27	42.71	42.98	42.21	42.67	128834
2022-12-28	42.74	43.06	41.84	41.87	91969
2022-12-29	42.22	43.59	42.01	43.59	148393
2022-12-30	43.25	43.64	42.98	43.05	248218
2023-01-03	43.36	44.05	43.10	43.71	270242
2023-01-04	43.92	45.12	43.92	44.54	301108
2023-01-05	44.54	44.67	43.95	44.14	224537
2023-01-06	44.42	45.57	44.42	45.56	176706
2023-01-09	46.04	46.47	45.31	45.39	163776
2023-01-10	45.47	46.47	45.45	46.43	192593
2023-01-11	46.50	46.76	46.06	46.14	279783
2023-01-12	46.35	46.67	45.84	46.39	237310
2023-01-13	45.90	46.85	45.81	46.72	159941
2023-01-17	46.60	46.96	46.27	46.48	210138
2023-01-18	46.32	46.76	45.59	45.62	358262
2023-01-19	45.17	45.33	44.13	44.19	227996
2023-01-20	44.58	45.04	44.32	44.77	234358
2023-01-23	44.77	45.99	44.51	45.96	131188
2023-01-24	45.97	46.00	45.29	45.50	163135
2023-01-25	45.14	45.81	45.07	45.73	144569
2023-01-26	48.00	49.07	46.17	49.05	434161
2023-01-27	49.02	49.55	48.84	49.23	201674
2023-01-30	48.90	49.85	48.75	48.82	195352
2023-01-31	48.80	49.91	48.80	49.62	193387
2023-02-01	49.49	51.39	49.35	50.88	301678
2023-02-02	51.47	52.03	51.29	52.02	158078
2023-02-03	51.51	52.71	51.51	52.54	183708
2023-02-06	52.19	52.39	50.68	50.81	196538
2023-02-07	50.58	51.25	50.55	50.97	215586
2023-02-08	50.46	50.91	49.64	49.91	168495
2023-02-09	50.40	50.48	49.22	49.28	159744
2023-02-10	49.21	50.09	48.84	49.70	341242
2023-02-13	49.68	50.54	49.68	50.53	211266
2023-02-14	50.38	51.01	49.99	50.52	291873
2023-02-15	50.11	50.99	49.79	50.62	186268
2023-02-16	50.15	50.96	49.86	50.45	171558
2023-02-17	50.54	52.01	50.54	51.81	219042
2023-02-21	51.28	51.75	50.53	50.85	386197
2023-02-22	50.85	51.45	50.68	51.14	289644
2023-02-23	51.31	51.76	51.12	51.34	175751
2023-02-24	50.93	51.18	50.24	51.07	181972
2023-02-27	51.48	51.87	51.29	51.54	267615
2023-02-28	51.54	52.20	50.95	51.01	326013
2023-03-01	50.74	51.00	50.08	50.47	170952
2023-03-02	50.17	50.17	47.79	49.37	192962
2023-03-03	49.51	50.43	48.94	50.02	282326
2023-03-06	50.18	50.18	48.90	49.19	216885
2023-03-07	49.15	49.15	48.09	48.73	269957
2023-03-08	48.93	49.64	48.48	49.60	240743
2023-03-09	49.32	49.40	46.31	46.92	522463
2023-03-10	46.37	47.59	45.05	46.14	563037
2023-03-13	44.32	45.57	41.37	42.07	922034
2023-03-14	44.36	46.47	42.98	43.25	631346
2023-03-15	41.24	43.59	40.57	43.29	920568
2023-03-16	42.62	46.21	42.31	46.14	405326
2023-03-17	45.14	45.14	43.34	44.22	1062071
2023-03-20	43.49	44.62	42.19	42.72	536421
2023-03-21	44.25	45.00	43.62	44.80	335669
2023-03-22	44.72	44.79	42.23	42.35	248498
2023-03-23	42.81	42.81	40.97	41.64	374343
2023-03-24	41.02	42.71	40.42	42.31	228510
2023-03-27	43.29	43.33	41.89	41.97	279741
2023-03-28	41.87	42.24	40.90	41.44	181562
2023-03-29	41.94	41.94	40.90	40.99	224417
2023-03-30	41.41	41.50	39.75	40.27	340634
2023-03-31	40.50	41.68	40.40	41.49	272866
2023-04-03	41.79	42.28	40.77	41.58	198355
2023-04-04	41.86	41.86	40.14	41.20	324295
2023-04-05	40.75	41.36	40.48	41.20	268042
2023-04-06	41.13	42.07	41.13	42.03	195480
2023-04-10	41.62	42.54	41.04	42.00	273646
2023-04-11	42.07	42.29	41.38	41.40	224019
2023-04-12	41.57	42.48	40.67	40.88	194253
2023-04-13	41.04	42.26	40.76	42.10	182596
2023-04-14	42.60	42.88	41.17	41.48	189473
2023-04-17	41.36	42.25	40.88	42.25	123316
2023-04-18	42.30	42.30	41.03	41.47	100788
2023-04-19	41.40	42.48	41.26	42.22	130130
2023-04-20	41.77	42.04	41.32	41.70	168089
2023-04-21	41.62	41.98	41.24	41.56	159119
2023-04-24	41.28	41.84	41.20	41.33	102130
2023-04-25	41.08	41.24	39.90	40.29	190819
2023-04-26	40.16	40.96	40.15	40.63	243602
2023-04-27	43.93	43.93	41.55	43.49	460997
2023-04-28	43.39	45.34	43.39	44.53	351895
2023-05-01	44.39	45.25	44.15	44.34	281747
2023-05-02	44.08	44.41	41.61	42.48	441283
2023-05-03	42.53	44.25	42.53	42.89	256569
2023-05-04	42.00	43.12	41.34	42.86	562789
2023-05-05	44.11	44.97	43.48	44.66	270382
2023-05-08	44.90	45.00	43.32	43.34	231535
2023-05-09	43.12	43.87	43.07	43.38	168823
2023-05-10	44.23	44.23	43.48	43.75	162299
2023-05-11	43.07	44.01	43.07	43.53	115573
2023-05-12	43.68	44.06	43.02	43.58	143359
2023-05-15	43.68	44.76	43.68	44.46	160846
2023-05-16	44.49	45.71	44.40	45.17	220615
2023-05-17	45.80	47.57	45.80	47.31	224398
2023-05-18	47.24	47.53	45.90	46.12	177698
2023-05-19	46.72	46.91	45.07	45.90	167812
2023-05-22	46.21	46.76	45.64	46.20	296821
2023-05-23	46.28	47.64	46.23	46.65	213278
2023-05-24	46.26	46.54	45.23	45.57	133352
2023-05-25	45.35	46.03	44.93	45.69	91422
2023-05-26	45.51	46.59	45.20	46.41	89792
2023-05-30	46.66	46.66	45.05	45.91	139023
2023-05-31	45.56	45.56	43.65	43.94	189672
2023-06-01	44.22	46.09	43.99	45.48	167444
2023-06-02	46.10	48.72	45.97	48.60	200862
2023-06-05	48.35	48.35	46.83	47.05	177613
2023-06-06	47.05	49.68	47.02	49.20	168520
2023-06-07	49.58	51.45	49.14	50.76	223498
2023-06-08	50.54	50.62	49.43	50.02	127967
2023-06-09	50.11	50.25	49.38	49.77	225072
2023-06-12	49.72	50.47	49.06	49.44	280096
2023-06-13	49.75	50.76	49.29	50.40	188485
2023-06-14	50.50	50.89	48.92	49.44	195039
2023-06-15	48.94	49.94	48.81	49.43	186326
2023-06-16	49.75	49.75	47.85	48.30	566545
2023-06-20	48.29	48.29	47.46	48.08	172862
2023-06-21	48.05	48.54	47.39	47.89	112457
2023-06-22	47.75	47.75	46.04	46.34	214391
2023-06-23	45.73	46.42	44.66	44.94	322951
2023-06-26	45.06	46.13	44.74	44.82	232104
2023-06-27	44.91	45.96	44.91	45.78	118637
2023-06-28	45.75	46.32	45.33	46.17	101509
2023-06-29	46.52	47.54	46.50	46.55	107605
2023-06-30	47.13	47.18	46.29	46.36	138517
2023-07-03	46.58	47.99	46.43	47.95	135243
2023-07-05	47.37	48.21	47.28	47.68	157538
2023-07-06	47.04	47.04	46.01	46.58	157768
2023-07-07	46.70	47.77	46.70	47.17	401091
2023-07-10	47.04	48.29	46.81	47.85	212155
2023-07-11	48.09	49.03	47.82	48.82	192053
2023-07-12	50.00	51.20	49.97	50.37	317450
2023-07-13	50.52	52.72	50.39	52.59	266890
2023-07-14	52.92	52.92	52.01	52.35	266831
2023-07-17	52.29	53.55	52.29	53.29	231316
2023-07-18	53.43	55.00	53.43	54.80	180953
2023-07-19	55.00	55.53	54.56	55.19	158494
2023-07-20	55.00	55.33	53.98	55.23	230370
2023-07-21	55.70	55.81	54.81	55.32	306306
2023-07-24	55.32	56.82	55.32	56.45	376582
2023-07-25	56.38	57.25	56.08	56.32	277632
2023-07-26	56.75	57.42	56.69	56.86	293764
2023-07-27	60.43	60.49	51.31	53.03	529544
2023-07-28	53.57	54.15	52.87	53.29	271111
2023-07-31	53.37	53.70	51.47	51.96	318298
2023-08-01	51.44	53.09	50.94	52.77	259001
2023-08-02	52.08	52.71	51.27	52.51	129631
2023-08-03	52.18	52.61	51.17	51.48	133689
2023-08-04	51.35	52.14	51.25	51.42	93417
2023-08-07	51.62	52.19	51.02	51.77	214058
2023-08-08	51.03	51.74	50.19	51.61	92489
2023-08-09	51.61	51.61	50.16	50.42	103386
2023-08-10	50.65	51.22	50.00	50.40	140688
2023-08-11	50.05	50.55	49.41	49.51	115837
2023-08-14	49.51	49.51	48.62	48.74	134514
2023-08-15	48.22	49.92	47.94	48.24	147456
2023-08-16	48.31	48.85	47.56	47.67	97112
2023-08-17	47.79	47.79	47.02	47.15	121436
2023-08-18	46.73	47.61	46.57	47.57	133792
2023-08-21	47.67	48.60	46.71	47.70	122947
2023-08-22	47.71	47.89	47.36	47.58	139868
2023-08-23	47.48	48.21	47.31	47.81	89537
2023-08-24	47.56	48.35	47.55	48.11	83669
2023-08-25	48.93	49.21	47.96	48.57	201059
2023-08-28	48.97	50.19	48.97	49.41	201931
2023-08-29	49.49	49.78	49.05	49.20	165692
2023-08-30	49.21	49.40	47.77	48.09	116209
2023-08-31	48.07	49.40	48.07	49.27	223285
2023-09-01	49.55	50.51	49.37	50.18	290479
2023-09-05	49.72	50.42	48.27	48.76	120570
2023-09-06	48.83	49.21	48.52	48.89	106776
2023-09-07	48.75	49.62	48.47	49.10	147178
2023-09-08	49.08	49.80	48.51	49.13	105891
2023-09-11	48.98	48.98	48.98	48.98	22618
2023-09-12	48.99	49.37	48.54	49.08	111413
2023-09-13	49.08	49.18	47.70	48.41	172533
2023-09-14	48.86	50.21	48.52	49.97	198369
2023-09-15	49.80	49.85	49.21	49.77	656829
2023-09-18	49.74	49.82	47.81	47.89	99825
2023-09-19	47.99	48.72	47.10	47.67	97994
2023-09-20	47.96	48.20	46.84	46.94	98166
2023-09-21	46.50	47.90	45.95	46.27	148423
2023-09-22	46.36	46.37	45.63	45.91	130120
2023-09-25	45.52	46.13	45.51	46.10	73943
2023-09-26	45.72	46.19	45.21	45.42	162795
2023-09-27	45.94	46.15	45.16	45.36	93278
2023-09-28	45.44	46.15	45.14	45.73	168307
2023-09-29	46.18	46.62	45.60	46.09	169648
2023-10-02	46.01	46.84	45.70	46.59	290025
2023-10-03	46.49	47.11	45.99	46.59	200858
2023-10-04	46.62	46.62	45.83	46.11	151853
2023-10-05	46.10	47.86	46.10	47.56	259280
2023-10-06	47.03	48.60	47.03	47.92	161356
2023-10-09	47.69	48.33	47.23	48.10	119813
2023-10-10	48.52	49.09	48.20	48.37	145265
2023-10-11	48.56	49.10	47.97	48.37	109634
2023-10-12	48.31	48.39	47.40	47.72	91556
2023-10-13	47.98	48.10	46.98	47.26	124469
2023-10-16	47.82	47.93	46.67	47.55	98526
2023-10-17	47.51	48.72	47.26	48.29	130478
2023-10-18	47.89	47.93	45.52	45.55	136931
2023-10-19	45.22	45.88	44.49	44.75	280384
2023-10-20	44.89	44.89	43.38	43.85	140720
2023-10-23	43.55	44.46	43.40	43.60	125579
2023-10-24	43.77	43.84	42.47	42.80	221413
2023-10-25	42.73	43.00	41.79	42.49	239305
2023-10-26	45.48	46.50	44.39	46.02	354626
2023-10-27	45.84	46.00	45.00	45.49	188662
2023-10-30	45.95	46.02	45.56	45.68	164669
2023-10-31	45.89	45.89	45.16	45.29	151228
2023-11-01	45.29	46.26	44.87	46.22	120453
2023-11-02	46.40	48.07	46.40	48.04	193830
2023-11-03	49.00	49.37	48.20	48.62	170893
2023-11-06	48.82	48.82	48.06	48.61	150700
2023-11-07	48.64	48.77	47.75	47.85	143955
2023-11-08	48.03	49.13	46.64	47.24	80630
2023-11-09	47.31	47.64	46.78	47.57	122810
2023-11-10	47.70	48.30	46.94	47.55	140940
2023-11-13	47.19	47.89	47.19	47.60	117707
2023-11-14	49.16	50.34	48.98	49.62	385077
2023-11-15	49.42	50.38	49.37	50.13	298489
2023-11-16	50.27	50.27	49.13	49.91	132665
2023-11-17	50.34	50.68	49.83	50.04	168017
2023-11-20	50.27	50.35	49.16	50.08	219607
2023-11-21	50.20	50.49	49.63	49.69	142371
2023-11-22	50.07	50.20	49.29	49.64	142371
2023-11-24	49.41	49.79	49.25	49.71	51262
2023-11-27	49.71	49.75	49.03	49.50	146460
2023-11-28	49.50	49.68	48.51	49.67	150403
2023-11-29	49.77	50.50	49.38	49.40	189154
2023-11-30	49.57	50.36	49.11	49.59	227492
2023-12-01	49.59	51.41	49.07	51.16	262866
2023-12-04	50.36	51.81	50.33	51.73	209778
2023-12-05	51.76	51.76	50.57	51.42	101880
2023-12-06	51.67	53.03	51.67	51.86	280952
2023-12-07	52.17	52.49	50.95	52.48	189437
2023-12-08	52.61	53.13	52.18	52.41	126068
2023-12-11	52.59	52.73	52.15	52.69	104613
2023-12-12	52.79	52.79	52.04	52.22	130385
2023-12-13	52.40	52.88	50.67	52.54	244486
2023-12-14	53.56	54.96	52.54	52.61	276043
2023-12-15	52.97	52.97	51.53	52.49	612887
2023-12-18	52.95	53.34	52.49	52.67	154887
2023-12-19	52.87	53.79	52.67	53.45	124439
2023-12-20	53.46	54.29	52.47	52.51	264025
2023-12-21	53.41	53.44	52.70	53.10	157145
2023-12-22	53.28	53.98	53.16	53.36	93866
2023-12-26	53.43	54.23	53.14	53.87	81886
2023-12-27	53.75	54.14	52.84	53.84	102037
2023-12-28	53.84	54.23	53.84	53.93	121345
2023-12-29	54.05	54.74	52.67	52.93	212884
2024-01-02	52.61	53.27	52.28	52.54	216715
2024-01-03	52.37	52.53	50.57	50.58	192213
2024-01-04	50.74	51.46	50.67	50.79	217674
2024-01-05	50.49	51.78	47.82	50.59	217482
2024-01-08	50.53	51.03	50.01	50.70	165081
2024-01-09	50.12	50.45	49.72	50.37	121398
2024-01-10	50.28	51.02	49.91	51.01	146648
2024-01-11	50.91	51.85	50.25	51.84	224798
2024-01-12	52.19	52.61	51.05	51.26	162484
2024-01-16	50.77	51.10	50.31	50.51	156359
2024-01-17	49.80	50.57	49.80	50.35	151594
2024-01-18	50.38	50.87	50.14	50.70	104802
2024-01-19	50.93	51.44	50.42	51.37	145695
2024-01-22	51.67	52.98	51.67	52.90	287177
2024-01-23	53.23	53.35	52.19	52.43	254698
2024-01-24	52.59	53.32	51.67	51.90	284213
2024-01-25	49.75	53.40	49.74	53.02	382644
2024-01-26	53.49	53.95	52.73	53.45	257984
2024-01-29	53.37	54.00	52.30	54.00	202046
2024-01-30	53.78	54.29	53.27	53.99	230113
2024-01-31	53.71	53.78	51.75	51.78	169821
2024-02-01	52.08	52.70	49.37	50.45	221908
2024-02-02	49.57	50.23	49.50	49.93	189088
2024-02-05	49.55	49.65	48.97	49.25	188169
2024-02-06	49.20	49.73	48.85	49.32	147674
2024-02-07	49.21	49.76	48.85	49.75	170918
2024-02-08	49.70	50.48	49.52	50.25	163120
2024-02-09	50.29	51.68	49.76	51.53	169011
2024-02-12	51.31	53.23	51.31	52.64	198980
2024-02-13	51.28	51.46	50.14	51.05	194687
2024-02-14	51.05	51.96	50.50	51.15	164830
2024-02-15	51.21	52.05	50.91	51.49	160517
2024-02-16	51.34	51.93	50.68	51.57	132847
2024-02-20	51.07	52.08	51.07	51.50	133871
2024-02-21	51.31	51.60	51.00	51.13	149608
2024-02-22	51.30	51.65	50.90	51.19	99192
2024-02-23	51.29	51.59	50.87	51.10	153270
2024-02-26	50.92	51.50	50.92	51.42	108398
2024-02-27	51.49	51.67	51.30	51.54	74477
2024-02-28	51.20	51.43	50.55	50.55	78753
2024-02-29	51.36	51.85	50.61	50.84	276175
2024-03-01	50.72	50.72	49.50	50.15	163658
2024-03-04	50.02	50.57	49.42	49.97	273281
2024-03-05	49.99	51.63	49.99	51.55	213861
2024-03-06	51.63	52.11	50.92	51.19	249526
2024-03-07	51.66	51.90	51.12	51.38	192180
2024-03-08	52.00	52.13	50.82	51.16	122798
2024-03-11	51.05	51.18	50.47	50.80	93297
2024-03-12	50.53	50.53	49.76	49.79	101408
2024-03-13	49.53	50.08	47.78	48.49	294308
2024-03-14	48.49	48.63	47.61	47.83	187621
2024-03-15	47.57	48.51	47.35	47.70	534698
2024-03-18	47.59	48.08	46.68	47.80	232233
2024-03-19	47.45	48.59	47.45	48.13	305266
2024-03-20	48.00	49.75	48.00	49.30	162044
2024-03-21	49.56	50.68	49.34	50.15	248822
2024-03-22	49.80	49.86	48.58	49.06	199450
2024-03-25	49.17	49.50	48.76	48.89	103097
2024-03-26	49.24	49.69	48.63	49.06	127405
2024-03-27	49.33	50.27	49.33	50.27	148739
2024-03-28	50.08	50.61	50.06	50.48	227807
2024-04-01	50.46	50.84	49.46	50.12	246052
2024-04-02	49.85	49.93	49.04	49.13	165659
2024-04-03	49.10	49.68	49.10	49.23	186657
2024-04-04	49.76	51.12	49.76	50.46	188423
2024-04-05	50.20	50.65	49.96	50.04	107222
2024-04-08	50.00	50.50	49.93	50.02	99714
2024-04-09	50.04	50.32	49.80	49.80	87154
2024-04-10	48.88	49.06	48.22	48.90	212028
2024-04-11	49.27	49.27	48.48	49.17	127922
2024-04-12	48.92	49.42	48.41	48.51	69577
2024-04-15	48.42	49.33	48.42	48.70	127498
2024-04-16	48.60	48.87	48.15	48.53	102613
2024-04-17	48.97	49.06	48.27	48.50	82546
2024-04-18	48.46	49.14	48.46	49.00	147559
2024-04-19	48.76	50.44	48.76	50.39	152443
2024-04-22	50.56	50.79	50.29	50.35	143978
2024-04-23	50.49	51.00	50.40	50.75	128401
2024-04-24	50.64	51.18	50.38	51.09	130740
2024-04-25	53.36	54.53	52.12	52.92	219128
2024-04-26	52.92	52.95	52.00	52.14	148987
2024-04-29	52.31	52.67	51.52	51.53	144209
2024-04-30	51.45	51.89	50.08	50.37	257273
2024-05-01	50.41	51.21	50.00	50.55	172735
2024-05-02	50.94	52.36	50.94	52.14	276080
2024-05-03	52.67	53.06	52.40	52.93	124284
2024-05-06	52.93	54.39	52.93	53.85	156092
2024-05-07	53.91	54.20	53.68	53.86	184613
2024-05-08	53.65	54.14	53.60	53.99	137586
2024-05-09	53.90	54.23	53.66	53.82	126225
2024-05-10	54.11	54.25	53.63	53.97	115564
2024-05-13	54.30	54.34	53.92	53.92	80328
2024-05-14	54.63	54.63	53.67	54.10	91048
2024-05-15	54.39	54.89	53.64	54.01	149725
2024-05-16	54.09	54.49	53.92	54.17	98143
2024-05-17	54.43	54.81	54.09	54.16	169258
2024-05-20	54.37	55.43	54.03	55.04	175568
2024-05-21	55.00	55.42	54.78	55.42	109185
2024-05-22	55.49	55.71	54.84	55.00	156227
2024-05-23	55.30	55.30	54.83	55.00	182068
2024-05-24	55.33	55.33	54.97	55.25	137033
2024-05-28	55.37	55.44	53.12	53.26	170101
2024-05-29	52.75	52.76	51.97	52.22	93183
2024-05-30	52.77	53.53	52.62	53.16	80876
2024-05-31	53.53	53.61	52.80	53.31	208525
2024-06-03	53.73	53.73	52.69	53.08	168080
2024-06-04	52.87	53.43	52.64	52.91	100922
2024-06-05	53.25	53.85	53.00	53.61	216515
2024-06-06	53.50	54.45	53.50	54.30	152903
2024-06-07	54.10	54.59	54.00	54.40	93837
2024-06-10	53.93	54.33	52.55	53.84	165439
2024-06-11	53.79	53.79	53.15	53.43	164232
2024-06-12	54.40	55.47	53.98	54.73	206538
2024-06-13	54.92	54.92	52.84	53.23	183796
2024-06-14	52.97	52.99	51.98	52.37	118160
2024-06-17	52.05	53.81	52.05	53.68	314376
2024-06-18	53.51	53.80	53.19	53.19	167077
2024-06-20	53.11	54.38	53.11	54.38	221815
2024-06-21	54.34	54.60	53.98	54.43	405885
2024-06-24	54.53	56.12	54.21	55.51	132767
2024-06-25	56.12	56.12	54.96	55.52	152269
2024-06-26	55.41	56.15	54.71	55.92	132684
2024-06-27	56.05	56.59	55.86	56.07	113950
2024-06-28	56.64	57.67	56.28	56.57	415219
2024-07-01	56.45	57.59	56.40	57.21	187160
2024-07-02	57.18	58.42	57.17	58.31	226624
2024-07-03	58.33	58.61	57.40	57.46	90157
2024-07-05	57.53	57.86	56.30	56.50	103752
2024-07-08	57.01	57.52	56.77	56.90	159939
2024-07-09	56.90	57.84	56.90	57.76	83085
2024-07-10	57.83	58.55	57.70	58.16	82393
2024-07-11	59.00	59.48	58.74	59.08	238691
2024-07-12	59.25	59.77	59.25	59.45	234272
2024-07-15	59.75	62.56	59.58	61.27	344178
2024-07-16	61.99	64.02	61.77	63.70	324441
2024-07-17	63.29	65.10	60.51	64.58	290845
2024-07-18	64.36	65.28	63.06	63.58	188108
2024-07-19	63.69	64.21	63.10	63.60	181542
2024-07-22	63.48	64.85	62.92	64.60	196135
2024-07-23	64.41	65.68	64.41	65.01	233054
2024-07-24	64.98	65.99	64.66	64.73	240942
2024-07-25	65.00	69.63	65.00	68.21	740569
2024-07-26	68.50	68.83	67.70	68.69	318923
2024-07-29	68.70	68.95	67.24	67.68	234598
2024-07-30	68.06	68.49	67.51	67.63	194418
2024-07-31	67.72	68.75	66.55	67.54	196919
2024-08-01	67.52	67.75	64.73	65.28	209084
2024-08-02	63.39	64.37	62.60	64.15	227680
2024-08-05	61.90	62.44	60.42	61.52	199510
2024-08-06	61.35	62.35	60.56	61.48	116508
2024-08-07	62.00	62.88	60.95	61.19	128715
2024-08-08	61.79	62.27	61.32	62.20	95776
2024-08-09	61.94	62.14	61.31	62.04	132319
2024-08-12	62.30	63.00	60.90	61.10	107349
2024-08-13	61.27	61.77	60.49	61.71	100948
2024-08-14	61.84	61.98	61.03	61.55	79912
2024-08-15	62.80	63.96	62.80	63.63	152312
2024-08-16	63.55	64.97	63.11	64.58	184292
2024-08-19	64.46	65.51	64.26	65.42	141795
2024-08-20	65.13	65.13	63.58	63.86	127142
2024-08-21	64.26	64.26	63.38	64.23	93196
2024-08-22	64.03	65.11	64.03	64.34	82799
2024-08-23	64.55	67.92	64.39	67.03	139927
2024-08-26	67.70	67.70	66.47	66.51	138438
2024-08-27	65.96	66.37	65.12	66.24	97562
2024-08-28	65.88	67.00	65.47	66.66	79996
2024-08-29	67.50	67.50	66.45	66.86	134474
2024-08-30	67.16	69.23	66.63	68.82	493588
2024-09-03	67.99	68.84	67.78	68.24	140395
2024-09-04	67.93	68.48	66.68	67.11	90690
2024-09-05	67.16	67.86	65.91	67.38	132700
2024-09-06	67.39	67.90	66.66	67.22	201094
2024-09-09	67.13	67.63	66.38	67.54	148416
2024-09-10	67.66	67.71	65.09	66.04	131560
2024-09-11	65.63	65.63	63.01	65.09	125569
2024-09-12	65.43	65.60	64.56	65.21	192769
2024-09-13	66.05	67.01	65.88	66.78	162209
2024-09-16	66.65	68.61	66.18	68.10	248441
2024-09-17	68.55	69.11	67.74	67.89	221066
2024-09-18	68.16	69.55	66.95	67.78	216005
2024-09-19	69.01	69.49	68.04	69.10	153468
2024-09-20	68.84	68.84	67.00	67.34	635131
2024-09-23	67.34	67.47	66.45	66.61	185888
2024-09-24	66.76	67.00	65.39	65.56	95485
2024-09-25	65.35	65.39	64.41	64.76	93299
2024-09-26	65.41	66.03	64.45	64.57	105355
2024-09-27	65.11	65.89	64.42	65.20	119038
2024-09-30	65.06	66.61	65.06	66.01	129481
2024-10-01	65.54	65.76	64.08	64.54	146974
2024-10-02	64.74	65.72	64.00	64.22	102704
2024-10-03	64.01	64.97	62.79	64.75	96013
2024-10-04	65.77	66.77	65.77	66.73	108933
2024-10-07	66.44	67.17	66.09	67.08	111446
2024-10-08	67.29	68.70	67.16	68.14	174029
2024-10-09	68.09	70.53	68.09	70.47	270170
2024-10-10	69.91	70.85	69.54	70.80	172062
2024-10-11	71.33	74.44	71.33	73.97	236899
2024-10-14	74.37	74.49	73.44	73.74	159210
2024-10-15	73.78	75.04	73.45	73.46	245172
2024-10-16	73.98	74.92	73.49	74.32	315403
2024-10-17	74.09	75.16	73.89	75.14	179738
2024-10-18	75.20	75.20	74.05	74.08	144237
2024-10-21	74.08	74.08	72.74	72.81	145303
2024-10-22	72.59	73.15	72.59	73.09	70759
2024-10-23	72.44	73.00	71.92	72.68	199914
2024-10-24	72.61	72.61	68.64	70.15	310754
2024-10-25	70.20	70.59	68.23	68.46	228520
2024-10-28	69.31	70.75	68.61	70.39	146499
2024-10-29	69.90	70.47	69.47	70.33	151343
2024-10-30	70.21	72.40	70.20	71.14	197179
2024-10-31	71.01	71.93	70.72	70.76	166950
2024-11-01	71.60	71.70	70.35	71.28	149491
2024-11-04	70.80	71.32	69.51	70.78	162193
2024-11-05	71.01	72.15	69.05	72.11	173857
2024-11-06	77.40	80.85	77.40	80.75	576999
2024-11-07	80.16	80.80	77.82	77.99	215252
2024-11-08	78.58	80.25	77.72	79.24	216372
2024-11-11	80.51	82.26	79.55	81.54	222683
2024-11-12	81.41	82.25	81.02	81.57	249463
2024-11-13	81.70	83.83	81.49	81.55	225362
2024-11-14	82.14	82.14	79.43	80.06	179044
2024-11-15	80.19	80.69	78.56	79.63	143075
2024-11-18	79.77	80.00	79.03	79.20	255918
2024-11-19	78.38	79.71	78.00	78.97	136166
2024-11-20	78.89	79.75	77.97	79.52	152699
2024-11-21	80.57	82.35	79.73	80.78	136448
2024-11-22	81.13	82.99	80.86	82.90	177542
2024-11-25	83.87	86.00	83.87	84.29	229388
2024-11-26	83.71	84.01	82.94	83.48	119170
2024-11-27	84.16	84.91	83.25	84.46	147049
2024-11-29	85.07	85.07	83.36	83.88	87615
2024-12-02	83.66	84.17	82.50	83.44	433581
2024-12-03	83.05	84.14	82.57	82.98	187248
2024-12-04	83.56	84.96	83.34	84.86	124916
2024-12-05	84.95	85.45	83.54	83.54	111490
2024-12-06	84.04	84.85	83.22	84.60	147345
2024-12-09	84.92	85.41	82.58	82.64	169052
2024-12-10	82.66	83.20	81.71	82.36	223981
2024-12-11	83.01	83.76	82.36	82.37	144542
2024-12-12	82.11	82.77	81.16	81.72	191980
2024-12-13	81.77	83.41	81.27	81.48	163154
2024-12-16	81.63	82.96	81.07	82.44	386497
2024-12-17	81.83	82.70	80.18	80.30	287606
2024-12-18	80.97	81.42	74.95	75.09	317058
2024-12-19	76.27	77.62	73.81	74.08	338713
2024-12-20	73.25	75.87	73.24	73.62	844378
2024-12-23	73.88	74.36	73.00	74.08	156217
2024-12-24	73.96	74.84	73.88	74.84	64367
2024-12-26	74.15	75.45	73.99	75.22	98494
2024-12-27	74.58	75.31	73.21	74.00	102031
2024-12-30	73.78	74.75	72.74	74.25	128115
2024-12-31	74.73	74.73	73.46	73.58	132543
2025-01-02	74.29	74.72	72.39	72.51	109644
2025-01-03	72.98	74.08	71.63	73.78	237505
2025-01-06	73.85	75.94	73.85	74.50	258297
2025-01-07	74.89	75.15	73.48	74.45	186407
2025-01-08	74.11	75.08	73.80	74.48	182928
2025-01-10	73.04	73.53	71.22	72.20	179254
2025-01-13	71.37	73.17	71.37	72.73	156572
2025-01-14	73.52	75.76	73.18	75.68	190790
2025-01-15	77.79	77.84	76.46	77.27	168397
2025-01-16	77.01	77.63	76.39	76.86	140545
2025-01-17	77.67	78.21	76.79	77.74	146732
2025-01-21	78.30	79.11	77.55	78.43	197814
2025-01-22	78.43	78.45	75.64	77.31	301356
2025-01-23	77.24	79.27	77.12	78.90	241190
2025-01-24	78.57	80.39	77.81	79.77	170620
2025-01-27	79.74	81.65	78.55	80.10	257511
2025-01-28	80.10	80.79	79.27	80.08	205552
2025-01-29	79.72	81.11	78.81	79.11	168135
2025-01-30	79.89	81.29	79.87	80.44	146352
2025-01-31	80.34	81.04	78.98	79.73	194467
2025-02-03	77.34	79.65	76.12	79.16	152884
2025-02-04	78.84	80.17	77.53	79.80	162136
2025-02-05	80.30	81.38	79.29	81.34	162714
2025-02-06	81.63	82.03	80.40	81.54	176949
2025-02-07	80.97	81.04	79.14	79.58	172458
2025-02-10	79.70	79.70	78.56	78.71	143161
2025-02-11	78.24	81.64	78.24	81.15	333638
2025-02-12	80.09	80.76	78.65	78.79	174597
2025-02-13	78.49	80.29	78.49	80.25	144219
2025-02-14	80.70	81.17	79.55	80.25	143732
2025-02-18	80.65	81.78	80.27	81.54	183245
2025-02-19	81.18	81.78	80.68	81.11	166397
2025-02-20	80.92	81.21	78.61	79.85	143309
2025-02-21	80.66	80.95	77.35	77.49	199378
2025-02-24	78.00	78.00	76.57	76.59	146405
2025-02-25	77.04	78.23	76.33	77.42	218405
2025-02-26	77.44	78.25	76.70	77.47	129352
2025-02-27	77.23	78.15	76.83	77.10	238171
2025-02-28	77.10	77.73	76.50	77.51	287116
2025-03-03	77.43	78.22	75.40	76.07	152957
2025-03-04	75.35	75.85	72.82	73.79	218097
2025-03-05	74.11	74.43	71.93	73.05	143346
2025-03-06	0.00	0.00	0.00	72.76	239809
2025-03-07	72.61	72.84	70.77	72.23	220991
2025-03-10	71.30	71.90	70.75	71.15	260817
2025-03-11	71.51	72.45	70.01	70.18	163511
2025-03-12	70.85	71.88	69.50	71.38	286562
2025-03-13	71.61	72.09	69.89	69.94	150540
2025-03-14	70.61	72.08	70.19	71.90	156002
2025-03-17	71.78	73.29	71.45	72.04	134725
2025-03-18	72.54	72.60	71.29	72.31	142150
2025-03-19	72.48	74.30	72.34	73.67	198523
2025-03-20	72.91	74.52	72.31	73.23	181217
2025-03-21	72.86	74.23	72.11	74.15	745165
2025-03-24	75.38	75.44	74.34	75.31	166119
2025-03-25	75.47	77.46	75.14	75.19	184685
2025-03-26	75.44	76.70	74.78	75.30	141619
2025-03-27	75.34	76.80	74.41	75.07	195477
2025-03-28	74.62	74.81	72.41	72.72	90591
2025-03-31	71.90	73.35	71.20	72.95	167379
2025-04-01	72.55	74.20	71.57	73.93	130215
2025-04-02	72.86	75.56	72.86	75.43	178505
2025-04-03	71.38	72.08	69.52	69.69	312509
2025-04-04	66.66	67.88	64.93	67.53	278407
2025-04-07	66.20	70.70	64.45	67.64	403165
2025-04-08	69.90	70.23	66.38	67.55	342758
2025-04-09	64.60	71.72	64.60	70.33	436027
2025-04-10	68.87	68.95	65.38	67.20	325803
2025-04-11	67.08	69.45	66.22	67.79	218407
2025-04-14	68.55	69.71	67.22	69.39	216363
2025-04-15	69.35	71.05	69.35	70.32	126038
2025-04-16	70.58	71.30	69.52	70.50	253187
2025-04-17	70.38	71.36	69.70	70.33	274467
2025-04-21	69.94	70.71	69.32	70.31	247738
2025-04-22	71.04	74.93	70.94	74.47	332706
2025-04-23	78.88	81.82	77.84	78.95	426116
2025-04-24	78.72	79.64	77.84	79.32	283017
2025-04-25	78.22	79.37	77.85	78.96	221487
2025-04-28	78.96	79.90	78.46	79.59	246255
2025-04-29	79.31	80.16	78.06	80.14	300264
2025-04-30	78.70	79.98	78.16	79.37	304025
2025-05-01	79.59	80.70	78.76	79.90	208722
2025-05-02	81.01	82.15	80.45	81.84	185598
2025-05-05	81.66	82.82	81.53	81.82	179133
2025-05-06	80.58	82.05	80.33	81.35	159134
2025-05-07	82.32	82.72	81.29	82.00	173963
2025-05-08	82.08	83.24	81.75	82.72	195993
2025-05-09	83.01	83.17	82.03	82.25	103941
2025-05-12	85.24	86.00	79.92	83.08	167317
2025-05-13	82.78	83.50	81.73	82.00	165535
2025-05-14	81.85	81.94	80.79	80.88	148746
2025-05-15	80.60	81.95	80.44	81.15	198569
2025-05-16	81.15	81.45	79.89	81.43	183192
2025-05-19	80.90	81.43	80.63	81.15	130396
2025-05-20	81.16	81.16	80.26	80.71	114118
2025-05-21	80.00	80.40	78.15	78.17	105152
2025-05-22	77.82	78.80	77.56	77.59	142786
2025-05-23	76.43	77.81	76.26	77.28	137420
2025-05-27	78.08	78.77	77.07	78.29	128870
2025-05-28	77.75	78.47	76.98	77.25	202934
2025-05-29	77.35	78.01	77.14	78.01	133740
2025-05-30	77.73	78.35	77.49	78.05	217790
2025-06-02	77.91	77.96	76.68	77.30	162886
2025-06-03	77.03	78.24	76.58	78.04	126663
2025-06-04	78.09	78.53	76.33	76.37	145734
2025-06-05	76.50	76.61	75.47	76.15	142073
2025-06-06	77.08	77.85	76.64	77.82	154870
2025-06-09	78.01	78.01	76.84	77.11	157451
2025-06-10	77.27	78.00	76.87	77.40	113123
2025-06-11	77.68	77.91	76.97	76.97	128788
2025-06-12	76.77	76.77	75.54	75.93	109704
2025-06-13	75.11	76.16	73.87	74.37	143036
2025-06-16	75.33	75.84	74.05	74.15	150014
2025-06-17	73.52	74.33	73.24	73.34	108337
2025-06-18	73.15	74.19	72.74	72.91	136239
2025-06-20	73.67	73.67	72.62	73.12	371536
2025-06-23	73.55	76.17	73.09	76.17	189663
2025-06-24	77.04	77.65	76.25	76.36	119275
2025-06-25	76.44	77.84	75.82	77.00	201813
2025-06-26	77.57	79.06	77.25	78.96	176379
2025-06-27	79.31	80.63	79.24	80.25	723554
2025-06-30	80.52	80.68	79.00	79.12	156967
2025-07-01	78.85	82.10	78.76	81.56	203500
2025-07-02	81.16	83.16	80.84	82.58	217022
2025-07-03	82.88	84.00	82.25	82.73	179056
2025-07-07	82.73	83.88	82.43	82.93	220994
2025-07-08	82.98	84.22	82.96	83.59	156028
2025-07-09	84.10	84.30	83.11	83.75	200931
2025-07-10	83.40	84.83	83.15	83.85	164136
2025-07-11	83.69	83.76	82.55	82.79	221997
2025-07-14	82.56	84.18	82.44	83.62	184744
2025-07-15	83.43	83.87	81.29	81.42	243103
2025-07-16	81.68	82.08	79.77	81.54	139414
2025-07-17	81.48	82.68	81.48	82.59	147887
2025-07-18	83.12	83.27	80.86	80.93	170032
2025-07-21	81.28	81.73	80.36	80.46	121625
2025-07-22	80.46	81.28	79.88	80.48	126938
2025-07-23	80.82	82.26	79.77	80.70	121897
2025-07-24	80.51	84.75	79.99	80.15	197507
2025-07-25	80.33	82.26	79.88	80.20	161765
2025-07-28	80.34	81.27	79.25	80.27	185244
2025-07-29	81.98	81.98	76.78	77.72	347487
2025-07-30	78.01	78.39	76.45	76.75	249820
2025-07-31	76.70	77.47	75.31	75.63	234862
2025-08-01	75.02	75.27	73.04	74.79	359656
2025-08-04	75.22	75.46	74.20	74.52	229036
2025-08-05	74.64	75.21	73.47	74.58	226627
2025-08-06	74.42	74.72	73.48	73.80	159928
2025-08-07	74.53	75.20	71.95	72.32	179715
2025-08-08	72.91	73.96	72.79	73.81	151754
2025-08-11	74.00	74.36	73.05	73.76	191607
2025-08-12	73.95	75.58	73.92	75.31	207782
2025-08-13	75.90	77.04	75.28	76.97	166634
2025-08-14	76.20	76.86	76.04	76.64	146678
2025-08-15	76.94	77.06	75.18	75.30	243687
2025-08-18	75.11	75.46	74.65	75.41	107873
2025-08-19	75.38	76.01	74.33	75.35	106557
2025-08-20	75.54	75.96	74.53	75.75	93197
2025-08-21	75.66	76.25	74.88	75.16	98054
2025-08-22	75.61	78.85	75.01	78.74	187548
2025-08-25	78.50	79.30	78.19	78.44	125729
2025-08-26	78.44	80.00	77.98	79.28	162516
2025-08-27	78.91	80.26	75.77	80.05	109039
2025-08-28	80.41	80.41	79.65	80.12	125101
2025-08-29	79.58	80.59	78.14	79.47	200051
2025-09-02	78.86	79.08	78.00	78.96	114947
2025-09-03	78.70	79.13	77.33	77.69	118208
2025-09-04	78.07	78.83	77.72	78.38	114362
2025-09-05	78.53	80.31	76.28	76.40	175951
2025-09-08	76.52	76.97	75.24	76.87	120752
2025-09-09	76.60	77.13	75.95	76.64	166801
2025-09-10	76.25	77.23	76.11	76.45	95632
2025-09-11	76.43	76.82	75.79	76.45	174186

Explore More About CASH

Coins representing dividend payouts and trends

CASH Dividend History

Discover Pathward Financial 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

CASH Stock Split History

Discover Pathward Financial 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

CASH Historical Prices

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

Web Analytics