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

CECO Historical Prices

Summary

Key Stock Metrics

17.57

(April 21, 2025)

52-Week Low

50.00

(September 5, 2025)

52-Week High

50.00

(September 5, 2025)

All-Time High

48.13

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-02-19	3.00	3.00	3.00	3.00	300
1993-02-24	3.00	3.00	3.00	3.00	300
1993-02-25	3.25	3.25	3.25	3.25	2500
1993-03-01	3.38	3.38	3.38	3.38	1000
1993-03-02	3.13	3.13	3.13	3.13	1500
1993-03-05	3.50	3.50	3.00	3.13	3800
1993-03-08	3.00	3.00	3.00	3.00	600
1993-03-09	3.00	3.00	3.00	3.00	1000
1993-03-10	3.50	3.50	3.50	3.50	800
1993-03-11	3.00	3.00	3.00	3.00	200
1993-03-12	3.00	3.50	3.00	3.50	12100
1993-03-16	3.00	3.00	3.00	3.00	1000
1993-03-17	3.00	3.00	3.00	3.00	2300
1993-03-18	3.00	3.00	3.00	3.00	1100
1993-03-23	3.25	3.25	3.25	3.25	2000
1993-03-25	3.00	3.00	3.00	3.00	400
1993-03-26	3.00	3.00	3.00	3.00	100
1993-03-30	3.00	3.00	3.00	3.00	300
1993-04-02	3.00	3.06	3.00	3.06	4700
1993-04-05	3.13	3.25	3.13	3.25	15800
1993-04-07	3.13	3.13	3.13	3.13	5000
1993-04-08	3.38	3.38	3.13	3.13	2300
1993-04-12	3.00	3.00	3.00	3.00	4300
1993-04-15	3.00	3.00	3.00	3.00	1000
1993-04-16	3.00	3.00	3.00	3.00	100
1993-04-19	3.13	3.13	3.00	3.00	1800
1993-04-22	3.00	3.00	3.00	3.00	400
1993-04-23	3.00	3.00	3.00	3.00	400
1993-04-29	3.00	3.00	3.00	3.00	200
1993-05-06	3.00	3.00	3.00	3.00	4000
1993-05-07	3.19	3.19	3.00	3.00	6800
1993-05-11	3.25	3.25	2.88	3.19	2200
1993-05-12	2.88	3.25	2.88	3.25	7500
1993-05-13	3.25	3.25	3.00	3.00	1700
1993-05-14	3.13	3.75	3.13	3.75	22000
1993-05-18	3.25	3.25	3.25	3.25	100
1993-05-19	3.50	3.88	3.50	3.75	4300
1993-05-21	3.63	4.00	3.50	4.00	7700
1993-05-25	3.94	4.00	3.75	3.88	56400
1993-05-26	3.75	3.75	3.75	3.75	200
1993-05-27	4.00	4.00	4.00	4.00	4000
1993-05-28	4.00	4.00	4.00	4.00	500
1993-06-02	3.75	4.00	3.75	4.00	2100
1993-06-03	4.06	4.13	4.06	4.13	4300
1993-06-07	4.25	4.25	4.25	4.25	1000
1993-06-10	4.25	4.25	4.25	4.25	2000
1993-06-11	4.13	4.44	3.88	4.25	34700
1993-06-14	4.44	4.44	4.25	4.25	3500
1993-06-15	4.31	4.50	4.25	4.25	5900
1993-06-16	4.75	4.75	4.25	4.75	2100
1993-06-17	4.69	4.75	4.25	4.75	3700
1993-06-18	4.63	4.63	4.38	4.38	3100
1993-06-21	4.38	4.38	4.38	4.38	300
1993-06-22	4.38	4.38	4.38	4.38	800
1993-06-23	4.75	4.75	4.50	4.50	3700
1993-06-25	4.75	4.88	4.50	4.63	3200
1993-06-28	5.00	5.00	5.00	5.00	1500
1993-06-29	5.00	5.00	5.00	5.00	100
1993-06-30	4.50	4.50	4.50	4.50	300
1993-07-01	4.63	5.00	4.63	4.75	7900
1993-07-02	4.69	4.75	4.69	4.75	3500
1993-07-07	4.75	4.75	4.75	4.75	1500
1993-07-08	4.63	4.63	4.63	4.63	600
1993-07-09	4.75	4.75	4.75	4.75	500
1993-07-12	4.63	5.00	4.63	5.00	1700
1993-07-15	4.63	4.63	4.63	4.63	1000
1993-07-16	4.88	4.88	4.88	4.88	4000
1993-07-19	5.00	5.00	4.81	4.81	11000
1993-07-20	4.81	5.00	4.81	4.88	18000
1993-07-21	4.88	5.00	4.88	4.88	20500
1993-07-22	5.13	5.13	4.88	4.94	78300
1993-07-23	5.13	5.25	4.94	5.00	57300
1993-07-27	5.25	5.25	5.00	5.00	1500
1993-07-28	5.00	5.06	5.00	5.06	55300
1993-07-29	5.25	5.25	5.25	5.25	4900
1993-07-30	5.06	5.25	5.00	5.00	30000
1993-08-02	5.00	5.00	5.00	5.00	1000
1993-08-03	5.00	5.25	5.00	5.00	66200
1993-08-04	5.00	5.25	5.00	5.25	1900
1993-08-05	5.00	5.38	5.00	5.06	33300
1993-08-06	5.13	5.38	5.13	5.38	20300
1993-08-09	5.13	5.13	5.13	5.13	800
1993-08-10	5.25	5.38	5.19	5.25	82300
1993-08-11	5.31	5.63	5.25	5.25	182100
1993-08-12	5.38	5.56	5.38	5.41	26200
1993-08-13	5.75	5.75	5.38	5.38	10100
1993-08-16	5.75	5.75	5.75	5.75	200
1993-08-17	5.75	5.75	5.38	5.38	4500
1993-08-18	5.38	5.44	5.38	5.44	5300
1993-08-19	5.44	5.88	5.44	5.50	8100
1993-08-20	5.50	5.75	5.38	5.56	135900
1993-08-23	5.63	5.63	5.25	5.28	31000
1993-08-24	5.50	5.63	5.50	5.50	26500
1993-08-25	5.75	5.75	5.50	5.75	3400
1993-08-26	5.63	5.75	5.56	5.56	11000
1993-08-27	5.56	5.56	5.56	5.56	1000
1993-08-30	5.63	5.63	5.50	5.63	6600
1993-08-31	5.63	5.63	5.50	5.50	28100
1993-09-01	5.75	5.75	5.50	5.50	9400
1993-09-02	5.75	5.75	5.75	5.75	200
1993-09-03	5.50	5.75	5.50	5.75	9900
1993-09-07	5.75	5.75	5.75	5.75	1500
1993-09-08	5.75	5.75	5.50	5.63	23500
1993-09-09	5.75	5.75	5.50	5.50	12200
1993-09-10	5.50	5.75	5.50	5.50	12600
1993-09-13	5.50	5.75	5.50	5.75	1900
1993-09-14	5.75	5.75	5.50	5.50	11500
1993-09-15	5.75	5.75	5.44	5.56	43400
1993-09-17	5.50	5.63	5.38	5.63	4500
1993-09-20	5.38	5.38	5.38	5.38	2500
1993-09-21	5.50	5.75	5.38	5.38	32200
1993-09-22	5.38	5.38	5.38	5.38	100
1993-09-23	5.38	5.88	5.38	5.88	199700
1993-09-24	5.50	5.56	5.38	5.56	29000
1993-09-27	5.63	5.88	5.63	5.88	9200
1993-09-28	5.88	5.88	5.88	5.88	2100
1993-09-29	5.81	5.88	5.81	5.88	8700
1993-09-30	5.63	5.88	5.38	5.88	11900
1993-10-01	5.50	5.75	5.50	5.75	7100
1993-10-04	5.88	5.88	4.50	5.13	88400
1993-10-05	5.13	5.25	4.38	4.50	318100
1993-10-06	5.00	5.25	4.75	5.25	78200
1993-10-07	5.25	5.31	5.19	5.25	53600
1993-10-08	5.13	5.25	5.00	5.19	31400
1993-10-11	5.03	5.13	5.00	5.03	22500
1993-10-12	5.13	5.13	5.00	5.06	22900
1993-10-13	5.13	5.50	5.06	5.13	90500
1993-10-14	5.31	5.56	5.13	5.56	152800
1993-10-15	5.31	5.56	5.25	5.25	35100
1993-10-18	5.25	5.25	5.22	5.25	10800
1993-10-19	5.13	5.50	5.13	5.50	30700
1993-10-20	5.19	5.50	5.13	5.25	20100
1993-10-21	5.19	5.38	5.19	5.22	20000
1993-10-22	5.31	5.31	5.13	5.16	35400
1993-10-25	5.13	5.31	4.50	4.94	130200
1993-10-26	4.75	4.75	4.75	4.75	5000
1993-10-27	4.75	5.25	4.75	4.88	60000
1993-10-28	5.13	5.13	4.88	4.88	15500
1993-10-29	4.88	5.00	4.63	5.00	16000
1993-11-01	4.69	5.00	4.69	4.69	14100
1993-11-02	4.69	4.69	4.56	4.56	4800
1993-11-03	4.56	4.81	4.56	4.56	22500
1993-11-04	4.63	4.63	4.56	4.56	2600
1993-11-05	4.56	4.56	4.31	4.38	15300
1993-11-08	4.31	4.31	4.00	4.25	8500
1993-11-09	4.31	4.31	4.13	4.13	1400
1993-11-10	4.50	4.50	4.50	4.50	2000
1993-11-11	4.38	4.38	4.13	4.38	11500
1993-11-12	4.13	4.19	4.13	4.13	11500
1993-11-15	4.00	4.50	4.00	4.50	31800
1993-11-16	4.50	4.50	4.00	4.50	5500
1993-11-17	4.13	4.50	4.00	4.16	59200
1993-11-18	4.13	4.13	3.88	4.00	21400
1993-11-19	3.81	4.00	3.81	4.00	2200
1993-11-22	3.63	3.94	3.56	3.94	2300
1993-11-23	3.56	3.94	3.50	3.94	7200
1993-11-24	3.56	3.75	3.31	3.75	12700
1993-11-29	3.31	3.75	3.31	3.75	3400
1993-11-30	3.31	3.50	3.00	3.25	45400
1993-12-01	3.38	3.94	3.25	3.94	98300
1993-12-02	3.94	3.94	3.50	3.63	4600
1993-12-03	3.50	3.69	3.50	3.69	2500
1993-12-06	3.63	3.88	3.63	3.88	3000
1993-12-07	3.81	3.81	3.81	3.81	500
1993-12-08	3.50	3.88	3.50	3.63	14500
1993-12-09	3.88	3.88	3.75	3.75	8000
1993-12-10	3.50	3.50	3.50	3.50	1300
1993-12-14	3.50	3.63	3.50	3.56	6600
1993-12-15	3.88	3.88	3.50	3.63	18200
1993-12-16	3.50	3.88	3.50	3.75	21800
1993-12-17	3.88	3.88	3.00	3.38	34000
1993-12-20	3.00	3.50	3.00	3.50	106500
1993-12-21	3.31	3.41	3.00	3.00	9500
1993-12-22	3.13	3.50	3.13	3.25	19900
1993-12-23	3.50	3.50	3.25	3.25	6300
1993-12-27	3.50	3.50	3.38	3.38	1700
1993-12-28	3.44	3.50	3.38	3.38	18800
1993-12-29	3.38	3.50	3.38	3.38	13100
1993-12-31	3.63	3.63	3.19	3.19	10100
1994-01-03	3.63	3.63	3.50	3.50	500
1994-01-04	3.25	3.75	3.25	3.75	18300
1994-01-05	3.75	3.88	3.50	3.50	51000
1994-01-06	3.50	3.75	3.50	3.75	13100
1994-01-10	3.69	3.75	3.69	3.75	2800
1994-01-11	3.50	3.50	3.50	3.50	100
1994-01-13	3.50	3.50	3.25	3.50	23300
1994-01-14	3.25	3.25	3.25	3.25	500
1994-01-17	3.50	3.75	3.50	3.75	13500
1994-01-18	3.75	3.88	3.50	3.63	24600
1994-01-19	3.38	3.63	3.38	3.63	11100
1994-01-20	3.63	3.88	3.63	3.88	11500
1994-01-21	3.88	3.88	3.63	3.63	29200
1994-01-24	3.88	3.88	3.88	3.88	5300
1994-01-25	3.69	4.00	3.50	3.50	51500
1994-01-26	4.00	4.00	3.75	4.00	9000
1994-01-27	4.00	4.00	4.00	4.00	2400
1994-01-28	4.00	4.00	4.00	4.00	6000
1994-01-31	3.75	4.00	3.75	4.00	20200
1994-02-01	4.00	4.00	4.00	4.00	4100
1994-02-02	4.00	4.00	3.50	4.00	3300
1994-02-03	4.00	4.00	2.97	3.00	178100
1994-02-04	3.00	3.50	3.00	3.50	13800
1994-02-07	3.00	3.00	3.00	3.00	4000
1994-02-08	3.00	3.00	3.00	3.00	2600
1994-02-09	3.00	3.38	3.00	3.00	25400
1994-02-10	3.00	3.13	3.00	3.00	12400
1994-02-11	3.00	3.13	3.00	3.00	13800
1994-02-14	3.13	3.13	2.94	3.13	8400
1994-02-15	3.00	3.31	2.88	3.31	134500
1994-02-16	3.13	3.13	2.94	3.13	2100
1994-02-18	2.94	3.13	2.88	3.00	19200
1994-02-22	2.88	2.88	2.88	2.88	300
1994-02-23	2.88	3.38	2.88	3.00	618400
1994-02-24	3.38	3.38	2.94	3.19	13100
1994-02-25	3.00	3.25	3.00	3.25	1400
1994-02-28	3.13	3.13	3.00	3.00	1300
1994-03-01	3.13	3.13	3.13	3.13	17500
1994-03-02	3.25	3.63	3.13	3.63	7400
1994-03-03	3.63	3.88	3.50	3.50	12700
1994-03-04	3.38	3.88	3.25	3.88	90000
1994-03-07	3.63	3.63	3.63	3.63	1800
1994-03-09	3.88	3.88	3.38	3.38	6600
1994-03-10	3.38	3.88	3.38	3.88	7000
1994-03-11	3.50	3.50	3.38	3.38	3300
1994-03-14	3.75	3.88	3.38	3.75	32500
1994-03-15	3.44	3.44	3.44	3.44	3000
1994-03-16	3.38	3.38	3.38	3.38	500
1994-03-17	3.38	3.38	3.38	3.38	700
1994-03-18	3.38	3.38	3.38	3.38	4700
1994-03-21	3.38	3.38	3.38	3.38	3200
1994-03-22	3.50	3.63	3.50	3.63	5500
1994-03-23	3.63	3.63	3.25	3.50	23400
1994-03-24	3.25	3.75	3.25	3.75	2500
1994-03-25	3.75	3.75	3.75	3.75	500
1994-03-28	3.25	3.75	3.25	3.75	1100
1994-03-29	3.25	3.75	3.25	3.75	5000
1994-03-30	3.25	3.25	3.25	3.25	200
1994-03-31	3.25	3.75	3.25	3.25	33600
1994-04-04	3.13	3.50	2.75	3.50	49200
1994-04-05	3.13	3.50	3.00	3.50	7100
1994-04-06	3.50	3.50	3.50	3.50	600
1994-04-08	3.00	3.31	3.00	3.13	19300
1994-04-11	3.50	3.50	3.00	3.19	6200
1994-04-12	3.06	3.50	3.00	3.38	60000
1994-04-13	3.25	3.44	3.25	3.44	13800
1994-04-14	3.13	3.50	3.13	3.38	22600
1994-04-15	3.13	3.13	3.13	3.13	1500
1994-04-18	3.50	3.50	2.88	3.00	15000
1994-04-19	2.75	2.94	2.63	2.94	15500
1994-04-20	2.75	2.81	2.75	2.81	4000
1994-04-21	3.13	3.13	2.88	2.88	11000
1994-04-22	3.00	3.00	2.88	2.88	1300
1994-04-25	3.13	3.25	2.88	3.03	28600
1994-04-26	3.00	3.00	3.00	3.00	5000
1994-04-28	3.00	3.00	3.00	3.00	300
1994-04-29	3.00	3.13	3.00	3.00	7600
1994-05-03	3.00	3.00	3.00	3.00	9000
1994-05-04	2.75	3.13	2.75	3.13	22900
1994-05-05	2.75	3.00	2.75	3.00	41000
1994-05-06	2.88	3.13	2.88	3.13	4500
1994-05-10	3.13	3.13	2.75	3.13	3500
1994-05-11	3.13	3.13	3.13	3.13	800
1994-05-12	2.75	3.13	2.75	3.13	4400
1994-05-13	2.88	3.13	2.88	2.88	4400
1994-05-16	2.88	2.88	2.75	2.88	2500
1994-05-17	2.50	2.88	2.50	2.88	4400
1994-05-18	2.88	2.88	2.25	2.38	11800
1994-05-19	2.50	2.50	2.31	2.44	24400
1994-05-20	2.25	2.44	2.00	2.38	26500
1994-05-23	2.00	2.13	2.00	2.13	12500
1994-05-24	2.38	2.50	2.06	2.22	46900
1994-05-25	2.19	2.44	2.19	2.38	8500
1994-05-26	2.44	2.63	2.31	2.63	31800
1994-05-27	2.63	2.75	2.56	2.75	16500
1994-06-01	2.63	2.75	2.50	2.69	21400
1994-06-02	2.88	3.06	2.75	2.81	27500
1994-06-03	2.75	3.13	2.75	3.13	12800
1994-06-06	3.00	3.13	3.00	3.13	5700
1994-06-07	2.75	2.81	2.75	2.81	6000
1994-06-08	3.00	3.06	2.94	3.06	6000
1994-06-09	3.25	3.38	3.00	3.31	6000
1994-06-10	2.88	3.38	2.88	3.38	1300
1994-06-13	3.00	3.25	2.88	3.25	12600
1994-06-14	3.38	3.38	2.88	2.88	16000
1994-06-16	2.88	2.88	2.88	2.88	3500
1994-06-17	3.38	3.38	2.88	2.88	12400
1994-06-20	2.88	2.94	2.75	2.75	11500
1994-06-21	3.13	3.13	2.75	3.13	3600
1994-06-22	2.75	2.75	2.75	2.75	4900
1994-06-23	2.75	2.84	2.75	2.75	50400
1994-06-24	2.75	2.75	2.38	2.38	22900
1994-06-28	2.25	2.75	2.25	2.75	1700
1994-06-29	2.25	2.63	2.00	2.63	7600
1994-06-30	2.00	2.63	2.00	2.63	64200
1994-07-06	2.00	2.06	2.00	2.06	17000
1994-07-07	2.00	2.63	2.00	2.00	2200
1994-07-08	2.00	2.63	1.94	2.63	36200
1994-07-11	2.00	2.13	2.00	2.00	6100
1994-07-12	2.00	2.13	2.00	2.13	20600
1994-07-13	2.09	2.25	2.09	2.25	1300
1994-07-14	2.63	2.63	2.63	2.63	2900
1994-07-18	2.63	2.75	2.50	2.75	9200
1994-07-22	2.75	2.75	2.50	2.75	7400
1994-07-26	2.50	2.50	2.50	2.50	2000
1994-07-28	2.75	2.75	2.75	2.75	400
1994-07-29	2.50	2.88	2.50	2.75	22000
1994-08-01	2.75	2.75	2.75	2.75	5500
1994-08-02	3.00	3.09	2.88	3.09	11600
1994-08-03	2.81	2.81	2.81	2.81	1700
1994-08-04	3.09	3.09	3.00	3.00	1300
1994-08-05	2.81	3.03	2.81	3.03	5700
1994-08-08	2.88	2.88	2.81	2.81	3000
1994-08-09	2.75	2.81	2.25	2.63	44200
1994-08-10	2.81	2.81	2.81	2.81	11700
1994-08-11	2.81	2.81	2.38	2.81	6000
1994-08-12	2.50	2.81	2.38	2.81	17300
1994-08-15	2.81	2.81	2.81	2.81	200
1994-08-17	2.38	2.63	2.25	2.63	15100
1994-08-18	2.50	2.63	2.50	2.63	2400
1994-08-19	2.25	2.63	2.25	2.63	6000
1994-08-22	2.38	2.38	2.38	2.38	1000
1994-08-24	2.25	2.50	2.25	2.50	3900
1994-08-25	2.13	2.38	2.09	2.38	12500
1994-08-26	2.38	2.38	2.13	2.13	1000
1994-08-30	2.25	2.38	2.25	2.38	10000
1994-08-31	2.13	2.13	2.13	2.13	1000
1994-09-01	2.00	2.38	2.00	2.25	15800
1994-09-02	2.25	2.38	2.13	2.38	29200
1994-09-08	2.50	2.50	2.31	2.50	1600
1994-09-09	2.50	2.50	2.50	2.50	100
1994-09-12	2.38	2.38	2.38	2.38	2800
1994-09-13	2.38	2.38	2.38	2.38	2000
1994-09-14	2.38	2.38	2.38	2.38	1000
1994-09-16	2.31	2.31	2.31	2.31	1000
1994-09-21	2.84	2.84	2.31	2.31	4200
1994-09-22	2.31	2.31	2.31	2.31	4000
1994-09-23	2.84	2.84	2.31	2.31	3000
1994-09-26	2.31	2.31	2.31	2.31	3500
1994-09-28	2.31	2.31	2.31	2.31	2000
1994-09-29	2.38	2.38	2.31	2.31	6000
1994-09-30	2.31	2.31	2.31	2.31	2900
1994-10-03	2.31	2.31	2.31	2.31	500
1994-10-04	2.25	2.25	2.25	2.25	4500
1994-10-05	2.25	2.50	2.06	2.38	17200
1994-10-06	2.00	2.25	2.00	2.25	2000
1994-10-10	2.00	2.13	2.00	2.13	4500
1994-10-11	2.16	2.44	2.16	2.44	24100
1994-10-13	2.25	2.56	2.25	2.56	15400
1994-10-14	2.88	2.88	2.38	2.88	1600
1994-10-17	2.50	2.63	2.50	2.63	12500
1994-10-18	2.63	2.63	2.63	2.63	2000
1994-10-20	2.56	2.56	2.56	2.56	3000
1994-10-21	2.50	2.50	2.50	2.50	10000
1994-10-24	2.56	2.56	2.56	2.56	5500
1994-10-25	2.56	2.56	2.56	2.56	700
1994-10-26	2.56	2.56	2.56	2.56	2000
1994-10-28	2.63	2.69	2.63	2.69	2000
1994-10-31	2.69	2.88	2.69	2.88	3500
1994-11-01	2.88	2.88	2.69	2.88	3100
1994-11-02	2.63	2.63	2.63	2.63	9300
1994-11-08	2.63	2.63	2.63	2.63	1800
1994-11-09	2.63	2.63	2.63	2.63	1000
1994-11-10	2.69	2.88	2.69	2.88	5000
1994-11-15	2.88	3.00	2.88	3.00	3100
1994-11-16	3.00	3.00	2.75	2.75	55000
1994-11-17	2.75	3.00	2.75	2.75	19500
1994-11-18	2.75	2.75	2.75	2.75	500
1994-11-21	2.75	2.75	2.75	2.75	1100
1994-11-25	2.75	2.75	2.75	2.75	1500
1994-11-28	2.63	2.63	2.63	2.63	500
1994-11-29	2.63	2.63	2.63	2.63	500
1994-11-30	2.75	2.75	2.69	2.69	20000
1994-12-06	2.97	3.00	2.97	3.00	50000
1994-12-07	2.63	2.63	2.63	2.63	12400
1994-12-08	2.63	2.69	2.38	2.38	4300
1994-12-09	2.38	2.50	2.38	2.50	1600
1994-12-12	2.50	2.50	2.50	2.50	2000
1994-12-13	2.44	2.50	2.44	2.50	18000
1994-12-14	2.38	2.50	2.38	2.50	3700
1994-12-15	2.50	2.50	2.38	2.50	21600
1994-12-16	2.50	3.00	2.50	3.00	2800
1994-12-19	2.44	2.44	2.44	2.44	3200
1994-12-20	2.44	2.50	2.44	2.44	19400
1994-12-21	2.50	2.50	2.50	2.50	1700
1994-12-22	2.44	2.45	2.25	2.45	28500
1994-12-23	2.38	2.38	2.38	2.38	2500
1994-12-28	2.19	2.19	2.19	2.19	600
1994-12-29	2.19	2.19	2.13	2.13	27700
1994-12-30	2.06	2.06	1.88	1.88	11500
1995-01-03	1.97	1.97	1.97	1.97	3000
1995-01-04	2.00	2.38	2.00	2.25	13000
1995-01-05	2.13	2.25	2.13	2.25	3300
1995-01-10	2.13	2.13	2.13	2.13	400
1995-01-11	2.25	2.38	2.22	2.38	32100
1995-01-12	2.19	2.38	2.19	2.19	4100
1995-01-13	2.34	2.34	2.34	2.34	2500
1995-01-16	2.47	2.47	2.38	2.44	20700
1995-01-17	2.31	2.31	2.31	2.31	300
1995-01-18	2.50	2.50	2.44	2.44	7300
1995-01-20	2.31	2.44	2.13	2.44	6600
1995-01-23	2.25	2.25	2.25	2.25	3000
1995-01-24	2.25	2.25	2.25	2.25	1400
1995-01-26	2.25	2.31	2.25	2.25	10000
1995-01-27	2.25	2.25	2.25	2.25	1000
1995-01-30	2.19	2.19	2.19	2.19	400
1995-01-31	2.19	2.19	2.19	2.19	500
1995-02-01	2.19	2.25	2.19	2.19	59300
1995-02-02	2.19	2.19	2.13	2.13	1900
1995-02-06	2.13	2.31	2.13	2.31	10800
1995-02-08	2.31	2.31	2.31	2.31	400
1995-02-09	2.34	2.34	2.19	2.34	4300
1995-02-10	2.34	2.34	2.34	2.34	1000
1995-02-14	2.19	2.34	2.19	2.19	11600
1995-02-15	2.34	2.38	2.28	2.38	11000
1995-02-16	2.31	2.31	2.19	2.19	3600
1995-02-17	2.19	2.19	2.19	2.19	6200
1995-02-21	2.34	2.34	2.34	2.34	5000
1995-02-22	2.38	2.38	2.25	2.31	14000
1995-02-23	2.25	2.25	2.25	2.25	2400
1995-02-24	2.38	2.47	2.31	2.44	16200
1995-02-27	2.25	2.50	2.25	2.44	11900
1995-02-28	2.44	2.44	2.44	2.44	1800
1995-03-01	2.47	2.47	2.47	2.47	2000
1995-03-03	2.44	2.47	2.44	2.44	91000
1995-03-06	2.44	2.47	2.44	2.44	26600
1995-03-07	2.47	2.47	2.47	2.47	6800
1995-03-08	2.41	2.41	2.41	2.41	2000
1995-03-09	2.44	2.50	2.44	2.47	11500
1995-03-10	2.50	2.50	2.25	2.25	34600
1995-03-14	2.25	2.25	2.25	2.25	1800
1995-03-15	2.25	2.25	2.25	2.25	100
1995-03-16	2.38	2.38	2.25	2.25	2500
1995-03-21	2.50	2.50	2.38	2.38	2000
1995-03-22	2.50	2.50	2.44	2.50	55000
1995-03-23	2.50	2.50	2.44	2.44	44300
1995-03-24	2.44	2.50	2.36	2.50	111300
1995-03-27	2.50	2.50	2.44	2.50	94200
1995-03-28	2.50	2.50	2.50	2.50	90700
1995-03-29	2.50	2.50	2.50	2.50	2100
1995-03-30	2.63	2.63	2.44	2.44	11000
1995-03-31	2.38	2.50	2.38	2.38	11800
1995-04-03	2.38	2.38	2.25	2.25	18500
1995-04-04	2.25	2.25	2.25	2.25	900
1995-04-05	2.25	2.25	2.25	2.25	2000
1995-04-06	2.25	2.25	2.13	2.13	19000
1995-04-07	2.13	2.31	2.13	2.31	1400
1995-04-10	2.13	2.13	2.13	2.13	12500
1995-04-11	2.13	2.13	2.13	2.13	500
1995-04-12	2.19	2.19	2.13	2.13	10000
1995-04-13	2.19	2.38	2.13	2.38	35700
1995-04-17	2.25	2.25	2.25	2.25	1400
1995-04-18	2.31	2.31	2.31	2.31	800
1995-04-19	2.50	2.50	2.31	2.50	85200
1995-04-20	2.50	2.84	2.38	2.84	455000
1995-04-21	2.84	2.84	2.63	2.63	24900
1995-04-24	2.63	2.75	2.63	2.69	27000
1995-04-25	2.75	3.00	2.63	2.88	113600
1995-04-26	2.81	3.06	2.81	3.06	58000
1995-04-27	2.97	3.09	2.97	3.03	46600
1995-04-28	3.00	3.44	2.63	3.38	306700
1995-05-01	3.44	3.63	3.13	3.38	154500
1995-05-02	3.31	3.50	3.31	3.50	65400
1995-05-03	3.38	3.38	3.38	3.38	7500
1995-05-04	3.44	3.69	3.44	3.69	83900
1995-05-05	3.63	3.75	3.56	3.75	38800
1995-05-08	3.75	3.75	3.63	3.63	211500
1995-05-09	3.63	3.75	3.50	3.63	45500
1995-05-10	3.63	3.69	3.63	3.63	6700
1995-05-11	3.63	3.66	3.56	3.66	70900
1995-05-12	3.63	3.63	3.63	3.63	107000
1995-05-15	3.63	3.69	3.63	3.69	31300
1995-05-16	3.81	3.81	3.69	3.75	24900
1995-05-17	3.75	3.88	3.75	3.88	124800
1995-05-18	3.84	3.84	3.78	3.81	45000
1995-05-19	3.81	3.84	3.75	3.84	297900
1995-05-22	3.88	3.88	3.88	3.88	10000
1995-05-23	3.84	3.84	3.84	3.84	7100
1995-05-24	3.84	3.84	3.81	3.81	35500
1995-05-25	3.84	3.84	3.75	3.75	43100
1995-05-26	3.75	3.81	3.69	3.72	221800
1995-05-30	3.75	3.81	3.69	3.81	114600
1995-05-31	3.81	3.81	3.75	3.75	73200
1995-06-01	3.75	3.78	3.75	3.78	18600
1995-06-02	3.78	3.84	3.75	3.78	79900
1995-06-05	3.84	3.84	3.78	3.81	11500
1995-06-06	3.78	3.81	3.78	3.78	35800
1995-06-07	3.81	3.84	3.81	3.83	83700
1995-06-08	3.84	3.84	3.81	3.83	15500
1995-06-09	3.84	3.84	3.81	3.81	42900
1995-06-12	3.84	3.91	3.84	3.91	21300
1995-06-13	3.91	4.13	3.73	4.09	198300
1995-06-14	4.09	4.25	4.06	4.06	40000
1995-06-15	4.19	4.25	4.00	4.19	112500
1995-06-16	4.25	4.44	4.13	4.44	240000
1995-06-19	4.31	4.69	4.31	4.50	30100
1995-06-20	4.44	4.50	4.31	4.31	62100
1995-06-21	4.31	4.44	4.25	4.31	39900
1995-06-22	4.44	4.50	4.31	4.50	4900
1995-06-23	4.50	4.50	4.31	4.50	24200
1995-06-26	4.50	4.50	4.25	4.50	15000
1995-06-27	4.25	4.50	4.25	4.34	21500
1995-06-28	4.34	4.44	4.31	4.38	51100
1995-06-29	4.44	4.44	4.31	4.44	32300
1995-06-30	4.38	4.47	4.38	4.44	160000
1995-07-05	4.44	4.47	4.41	4.44	31700
1995-07-06	4.44	4.47	4.44	4.44	13100
1995-07-07	4.47	4.47	4.38	4.38	15600
1995-07-10	4.47	4.47	4.34	4.44	6700
1995-07-11	4.38	4.47	4.38	4.44	13400
1995-07-12	4.47	4.50	4.44	4.44	40500
1995-07-13	4.50	4.50	4.25	4.50	266600
1995-07-14	4.50	4.50	4.44	4.44	23100
1995-07-17	4.47	4.50	4.44	4.50	7500
1995-07-18	4.44	4.50	4.44	4.44	8300
1995-07-19	4.50	4.50	4.44	4.44	15700
1995-07-20	4.50	4.50	4.44	4.44	4500
1995-07-21	4.50	4.50	4.44	4.47	76000
1995-07-24	4.44	4.50	4.44	4.44	8400
1995-07-25	4.50	4.50	4.44	4.50	26900
1995-07-26	4.50	4.50	4.50	4.50	29100
1995-07-27	4.47	4.50	4.47	4.47	20400
1995-07-28	4.50	4.50	4.47	4.47	2000
1995-07-31	4.50	4.63	4.47	4.63	32100
1995-08-01	4.94	5.00	4.84	4.88	33100
1995-08-02	4.94	5.00	4.75	4.88	145600
1995-08-03	4.81	4.97	4.81	4.88	4500
1995-08-04	4.88	4.97	4.81	4.84	14100
1995-08-07	4.97	4.97	4.81	4.81	17400
1995-08-08	4.97	4.97	4.81	4.88	133900
1995-08-09	4.97	5.00	4.94	5.00	41000
1995-08-10	5.00	5.38	4.91	5.31	179100
1995-08-11	5.31	5.56	5.31	5.53	200800
1995-08-14	5.50	5.56	5.28	5.38	146500
1995-08-15	5.41	5.44	5.31	5.44	88200
1995-08-16	5.56	5.63	5.44	5.53	76800
1995-08-17	5.56	5.56	5.31	5.44	83200
1995-08-18	5.47	5.53	5.44	5.53	40400
1995-08-21	5.53	5.56	5.44	5.50	31900
1995-08-22	5.56	5.66	5.50	5.56	168800
1995-08-23	5.56	5.56	5.56	5.56	2500
1995-08-24	5.66	5.66	5.56	5.63	7500
1995-08-25	5.56	5.56	5.31	5.38	38700
1995-08-28	5.38	5.38	5.31	5.31	22700
1995-08-29	5.31	5.38	5.00	5.38	32100
1995-08-30	5.31	5.31	4.88	4.91	26800
1995-08-31	4.94	5.19	4.94	5.03	38200
1995-09-01	5.06	5.19	5.03	5.06	7700
1995-09-05	5.13	5.16	5.09	5.09	32500
1995-09-06	5.03	5.22	5.00	5.22	221900
1995-09-07	5.25	5.25	5.13	5.16	28900
1995-09-08	5.19	5.19	5.13	5.16	51400
1995-09-11	5.16	5.22	5.13	5.19	19700
1995-09-12	5.22	5.22	5.13	5.13	10000
1995-09-13	5.13	5.13	4.88	4.94	9700
1995-09-14	4.75	5.00	4.75	4.94	53100
1995-09-15	4.75	4.75	4.72	4.75	32000
1995-09-18	4.66	4.88	4.13	4.13	53400
1995-09-19	4.13	4.22	3.91	4.09	101400
1995-09-20	4.16	4.22	4.09	4.13	58200
1995-09-21	4.22	4.34	4.19	4.34	82100
1995-09-22	4.34	4.34	4.25	4.34	32000
1995-09-25	4.34	4.34	4.31	4.31	2600
1995-09-26	4.25	4.34	4.13	4.25	36900
1995-09-27	4.13	4.31	4.06	4.25	47700
1995-09-28	4.19	4.31	4.19	4.25	4500
1995-09-29	4.19	4.31	4.19	4.31	10500
1995-10-02	4.19	4.22	4.19	4.19	5600
1995-10-03	4.19	4.31	4.06	4.31	98000
1995-10-04	4.09	4.25	4.09	4.25	29200
1995-10-05	4.31	4.38	4.16	4.25	70000
1995-10-06	4.25	4.38	4.25	4.31	38400
1995-10-09	4.28	4.28	4.09	4.09	21100
1995-10-10	4.25	4.25	4.06	4.13	29300
1995-10-11	4.09	4.25	4.09	4.22	29300
1995-10-12	4.19	4.31	4.06	4.06	37400
1995-10-13	4.22	4.22	4.06	4.06	7100
1995-10-16	4.13	4.13	4.09	4.09	2000
1995-10-17	4.13	4.13	4.06	4.06	12000
1995-10-18	4.06	4.13	4.06	4.13	7700
1995-10-19	4.00	4.06	4.00	4.06	2900
1995-10-20	4.06	4.19	4.06	4.19	30100
1995-10-23	4.09	4.09	4.09	4.09	2300
1995-10-24	4.06	4.19	4.06	4.19	57900
1995-10-25	4.13	4.16	4.06	4.16	31200
1995-10-26	4.13	4.22	4.13	4.19	29100
1995-10-27	4.13	4.22	4.06	4.09	28100
1995-10-30	4.22	4.22	4.13	4.19	20100
1995-10-31	4.22	4.22	4.06	4.13	83100
1995-11-01	4.19	4.31	4.06	4.19	31700
1995-11-02	4.25	4.44	4.25	4.38	133400
1995-11-03	4.38	4.44	4.31	4.31	37100
1995-11-06	4.44	4.44	4.38	4.38	99000
1995-11-07	4.44	4.94	4.25	4.25	205900
1995-11-08	4.31	4.31	4.19	4.25	143900
1995-11-09	4.25	4.31	4.16	4.22	112500
1995-11-10	4.28	4.31	4.25	4.28	73200
1995-11-13	4.28	4.28	4.13	4.25	174400
1995-11-14	4.25	4.25	4.00	4.13	71700
1995-11-15	3.88	3.94	3.38	3.88	118000
1995-11-16	3.88	4.00	3.84	4.00	127000
1995-11-17	4.00	4.00	3.88	3.88	46800
1995-11-20	3.88	4.00	3.75	4.00	126700
1995-11-21	3.94	4.00	3.81	3.81	20500
1995-11-22	3.88	3.94	3.81	3.88	69600
1995-11-24	3.91	3.91	3.75	3.88	15000
1995-11-27	3.94	3.94	3.75	3.75	86100
1995-11-28	3.75	3.78	3.75	3.75	3000
1995-11-29	3.88	3.88	3.75	3.75	53400
1995-11-30	3.75	3.88	3.75	3.88	99500
1995-12-01	3.63	4.00	3.63	3.88	138500
1995-12-04	3.81	3.88	3.75	3.88	116900
1995-12-05	3.81	3.81	3.56	3.69	17400
1995-12-06	3.63	3.63	3.50	3.63	128500
1995-12-07	3.56	3.56	3.25	3.25	94200
1995-12-08	3.25	3.38	3.25	3.38	59000
1995-12-11	3.31	3.38	3.31	3.34	36200
1995-12-12	3.31	3.31	3.25	3.25	22100
1995-12-13	3.25	3.25	3.09	3.13	54400
1995-12-14	3.06	3.13	3.06	3.06	5000
1995-12-15	3.13	3.13	2.94	2.94	18400
1995-12-18	2.94	3.00	2.94	3.00	6000
1995-12-19	3.00	3.00	3.00	3.00	196300
1995-12-20	3.06	3.13	3.00	3.13	29200
1995-12-21	3.13	3.13	3.06	3.06	26500
1995-12-22	3.00	3.13	3.00	3.13	17000
1995-12-26	3.06	3.13	2.94	3.13	691400
1995-12-27	2.94	3.13	2.94	3.03	16500
1995-12-28	2.94	3.09	2.94	3.09	2700
1995-12-29	2.94	3.09	2.94	3.06	16700
1996-01-02	3.09	3.09	3.09	3.09	500
1996-01-03	3.00	3.09	3.00	3.09	34700
1996-01-04	3.09	3.09	3.00	3.06	8500
1996-01-05	3.09	3.22	3.00	3.06	123900
1996-01-08	3.22	3.22	3.22	3.22	1000
1996-01-09	3.13	3.30	3.13	3.19	11500
1996-01-10	3.25	3.31	3.06	3.19	125500
1996-01-11	3.25	3.25	3.13	3.25	8600
1996-01-12	3.13	3.25	3.13	3.13	6600
1996-01-15	3.16	3.25	3.13	3.14	27400
1996-01-16	3.13	3.59	3.13	3.50	76200
1996-01-17	3.44	3.56	3.38	3.38	24400
1996-01-18	3.38	3.63	3.38	3.63	69800
1996-01-19	3.50	3.78	3.50	3.78	93400
1996-01-22	3.81	3.81	3.69	3.81	86600
1996-01-23	3.81	3.88	3.69	3.78	62200
1996-01-24	3.81	3.81	3.75	3.75	11500
1996-01-25	3.81	3.81	3.75	3.78	12800
1996-01-26	3.75	3.88	3.63	3.63	50800
1996-01-29	3.88	3.88	3.75	3.77	12700
1996-01-30	3.75	3.81	3.75	3.75	5700
1996-01-31	3.75	3.81	3.75	3.81	5800
1996-02-02	3.69	3.69	3.69	3.69	1400
1996-02-05	3.69	3.81	3.69	3.69	5000
1996-02-06	3.81	3.81	3.75	3.75	5700
1996-02-07	3.63	3.81	3.63	3.81	3500
1996-02-08	3.81	3.81	3.63	3.63	11000
1996-02-09	3.63	3.81	3.63	3.75	6300
1996-02-12	3.69	3.94	3.69	3.94	25300
1996-02-13	3.94	3.94	3.81	3.94	10300
1996-02-14	3.81	3.84	3.81	3.81	10000
1996-02-15	3.94	3.94	3.81	3.84	6300
1996-02-16	3.81	3.94	3.81	3.91	25500
1996-02-20	3.81	3.94	3.81	3.94	29000
1996-02-21	3.81	3.81	3.81	3.81	4600
1996-02-22	3.81	3.88	3.81	3.88	4600
1996-02-23	3.84	3.94	3.81	3.88	26000
1996-02-26	3.88	4.00	3.30	3.81	239100
1996-02-27	3.78	3.94	3.75	3.81	59800
1996-02-28	3.88	3.88	3.50	3.75	99700
1996-02-29	3.81	3.81	3.63	3.75	127900
1996-03-01	3.63	3.63	2.63	3.13	146600
1996-03-04	3.25	3.25	2.88	3.00	48100
1996-03-05	3.00	3.13	3.00	3.00	29500
1996-03-06	3.13	3.19	3.00	3.19	31100
1996-03-07	3.00	3.06	2.88	3.06	12500
1996-03-08	2.81	3.06	2.75	2.81	10900
1996-03-12	2.75	3.00	2.75	3.00	28000
1996-03-14	2.75	2.75	2.75	2.75	1000
1996-03-15	2.75	2.75	2.75	2.75	2000
1996-03-19	3.00	3.25	2.88	3.25	80600
1996-03-20	3.25	3.25	3.06	3.25	10800
1996-03-21	3.06	3.44	3.06	3.13	58800
1996-03-22	3.25	3.31	3.00	3.31	100800
1996-03-25	3.31	3.31	3.06	3.06	6300
1996-03-26	3.06	3.44	3.06	3.44	6000
1996-03-27	3.13	3.38	3.06	3.06	7200
1996-03-28	3.38	3.38	3.00	3.06	12800
1996-03-29	3.19	3.38	3.13	3.19	30900
1996-04-01	3.00	3.13	3.00	3.13	2200
1996-04-02	3.00	3.13	3.00	3.13	18800
1996-04-03	3.38	3.38	3.19	3.31	2100
1996-04-04	3.00	3.13	3.00	3.13	2000
1996-04-08	3.00	3.25	2.94	3.03	14200
1996-04-09	3.19	3.25	3.00	3.25	9100
1996-04-10	2.88	3.25	2.88	3.25	1500
1996-04-12	3.13	3.13	3.00	3.13	7000
1996-04-15	2.88	3.13	2.88	2.88	9500
1996-04-16	3.13	3.13	3.00	3.00	8300
1996-04-17	3.19	3.19	2.88	2.88	6900
1996-04-18	2.88	3.13	2.88	3.13	4000
1996-04-19	3.13	3.13	2.88	2.88	9000
1996-04-22	2.88	3.13	2.88	2.88	7800
1996-04-23	3.00	3.19	2.94	3.06	86900
1996-04-24	3.19	3.19	2.94	3.00	56900
1996-04-25	2.97	3.13	2.94	2.97	32400
1996-04-26	3.13	3.13	3.00	3.00	18700
1996-04-29	2.94	3.13	2.88	2.97	137800
1996-04-30	3.00	3.13	2.94	3.13	54400
1996-05-01	3.13	3.13	2.88	3.13	35400
1996-05-02	3.13	3.13	3.00	3.13	48500
1996-05-03	3.06	3.06	3.00	3.00	30000
1996-05-06	2.88	3.00	2.88	3.00	16400
1996-05-07	2.88	3.00	2.88	2.94	15000
1996-05-08	2.91	2.94	2.88	2.88	3300
1996-05-10	3.00	3.06	3.00	3.03	15100
1996-05-13	3.06	3.06	2.81	2.81	4400
1996-05-14	3.06	3.06	3.00	3.06	1100
1996-05-17	2.81	2.88	2.75	2.88	33000
1996-05-20	2.75	2.88	2.75	2.75	2100
1996-05-21	2.81	2.81	2.63	2.63	29300
1996-05-22	2.63	2.88	2.63	2.88	2500
1996-05-23	2.88	2.88	2.63	2.88	38000
1996-05-24	2.88	2.88	2.56	2.88	30500
1996-05-28	2.88	2.88	2.81	2.81	18900
1996-05-29	2.88	2.88	2.69	2.69	31500
1996-05-30	2.69	2.69	2.50	2.53	45500
1996-05-31	2.50	2.88	2.44	2.75	45200
1996-06-03	2.50	2.88	2.50	2.81	5700
1996-06-04	2.88	3.00	2.56	3.00	102800
1996-06-05	3.00	3.38	2.88	3.38	160200
1996-06-06	3.38	3.38	3.13	3.34	79500
1996-06-07	3.38	3.38	3.31	3.38	66100
1996-06-10	3.38	3.50	3.25	3.31	163800
1996-06-11	3.31	3.50	3.19	3.19	46500
1996-06-12	3.38	3.38	3.19	3.19	30600
1996-06-13	3.38	3.38	3.25	3.25	5500
1996-06-14	3.25	3.25	3.06	3.25	26700
1996-06-17	3.25	3.25	3.00	3.13	36100
1996-06-18	3.25	3.25	3.25	3.25	1200
1996-06-19	3.00	3.25	3.00	3.00	3000
1996-06-20	3.25	3.25	3.00	3.25	18800
1996-06-21	3.25	3.25	3.13	3.13	24900
1996-06-24	3.25	3.25	3.25	3.25	3000
1996-06-25	3.25	3.38	3.13	3.19	38200
1996-06-26	3.13	3.25	2.88	3.00	9700
1996-06-27	2.88	2.88	2.81	2.81	6600
1996-06-28	3.00	3.13	2.81	3.13	13500
1996-07-01	3.13	3.13	3.13	3.13	2900
1996-07-02	2.88	2.88	2.81	2.81	12300
1996-07-03	3.00	3.00	2.94	2.94	23500
1996-07-08	2.81	3.00	2.69	3.00	6400
1996-07-09	2.69	2.69	2.69	2.69	500
1996-07-10	2.88	2.88	2.63	2.63	32500
1996-07-11	2.75	2.75	2.50	2.50	30200
1996-07-12	2.88	2.88	2.56	2.56	5600
1996-07-16	2.44	2.63	2.44	2.63	7500
1996-07-18	2.38	2.50	2.25	2.50	18500
1996-07-19	2.25	2.63	2.25	2.25	25800
1996-07-22	2.38	2.38	2.19	2.19	1500
1996-07-24	2.19	2.50	2.19	2.19	9600
1996-07-25	2.38	2.38	2.19	2.19	19000
1996-07-26	2.19	2.19	2.19	2.19	2100
1996-07-29	2.19	2.50	2.19	2.25	9200
1996-07-30	2.38	2.38	2.00	2.13	43900
1996-07-31	2.25	2.25	1.75	2.00	54900
1996-08-01	2.00	2.00	1.69	2.00	44700
1996-08-02	2.00	2.00	1.69	2.00	28400
1996-08-05	2.00	2.00	1.69	2.00	22000
1996-08-06	2.00	2.00	1.69	2.00	24100
1996-08-07	1.75	2.00	1.75	2.00	4200
1996-08-08	2.00	2.13	1.75	1.75	47000
1996-08-09	1.75	2.13	1.75	2.03	44300
1996-08-12	1.94	2.13	1.88	1.94	7300
1996-08-13	1.88	1.88	1.81	1.81	11600
1996-08-14	1.88	2.00	1.88	2.00	1100
1996-08-15	2.13	2.13	1.75	1.81	20600
1996-08-16	1.75	1.94	1.75	1.88	5000
1996-08-19	1.94	1.94	1.94	1.94	3200
1996-08-20	1.94	2.13	1.88	2.13	5800
1996-08-22	2.00	2.13	1.88	2.13	3600
1996-08-23	2.13	2.13	2.00	2.00	2800
1996-08-26	2.13	2.13	1.88	1.94	40000
1996-08-29	2.00	2.13	2.00	2.13	3200
1996-08-30	2.13	2.13	2.00	2.00	2000
1996-09-03	1.88	1.88	1.75	1.75	7500
1996-09-04	1.75	1.75	1.75	1.75	1000
1996-09-05	1.75	1.75	1.75	1.75	3000
1996-09-06	1.81	1.81	1.81	1.81	1000
1996-09-09	2.13	2.13	1.88	2.13	15800
1996-09-10	2.13	2.50	1.88	2.50	39200
1996-09-11	2.63	2.81	2.50	2.75	51200
1996-09-12	2.56	2.81	2.56	2.75	10600
1996-09-13	2.75	2.75	2.63	2.75	7500
1996-09-16	2.63	2.63	2.38	2.50	10800
1996-09-17	2.38	2.38	2.00	2.00	48100
1996-09-18	2.25	2.25	1.88	1.88	4400
1996-09-19	2.25	2.25	1.88	2.13	42100
1996-09-20	2.13	2.13	1.88	2.13	15500
1996-09-23	2.13	2.13	1.88	1.88	2600
1996-09-24	1.88	2.13	1.88	2.13	5800
1996-09-25	2.13	2.13	2.13	2.13	12000
1996-09-26	2.00	2.00	1.94	1.94	2700
1996-09-27	2.00	2.00	1.75	1.88	173600
1996-09-30	1.75	2.00	1.75	2.00	6300
1996-10-01	2.00	2.13	1.88	1.88	11200
1996-10-02	2.13	2.25	1.88	2.13	19100
1996-10-03	2.16	2.75	2.16	2.63	115900
1996-10-04	2.38	2.75	2.38	2.69	44700
1996-10-07	2.69	2.75	2.56	2.63	29600
1996-10-08	2.75	2.88	2.63	2.84	26800
1996-10-09	2.94	2.94	2.75	2.88	44500
1996-10-10	2.94	2.94	2.63	2.63	23300
1996-10-11	2.88	2.94	2.63	2.88	22200
1996-10-15	2.63	2.94	2.63	2.88	5700
1996-10-16	2.94	2.94	2.63	2.63	11300
1996-10-17	2.63	2.81	2.63	2.81	11000
1996-10-18	2.88	2.88	2.75	2.88	5800
1996-10-21	2.63	2.63	2.63	2.63	500
1996-10-22	2.63	2.75	2.56	2.56	12500
1996-10-23	2.69	2.69	2.31	2.44	52600
1996-10-24	2.50	2.50	2.31	2.38	3600
1996-10-25	2.19	2.19	2.19	2.19	500
1996-10-28	2.19	2.38	2.19	2.25	15700
1996-10-30	2.06	2.06	2.06	2.06	1000
1996-10-31	2.06	2.31	2.00	2.31	47100
1996-11-01	2.00	2.31	2.00	2.25	11000
1996-11-04	2.00	2.00	2.00	2.00	13800
1996-11-05	1.88	2.13	1.75	1.75	26200
1996-11-07	2.06	2.13	2.06	2.13	6000
1996-11-08	2.13	2.56	2.13	2.56	141600
1996-11-11	2.56	2.56	2.38	2.50	30700
1996-11-12	2.50	2.63	2.38	2.63	24800
1996-11-13	2.63	2.63	2.50	2.50	30300
1996-11-14	2.50	2.63	2.50	2.63	7200
1996-11-15	2.63	2.75	2.50	2.63	54900
1996-11-18	2.75	2.75	2.63	2.75	33100
1996-11-19	2.63	2.75	2.38	2.56	77100
1996-11-20	2.31	2.63	2.31	2.44	18400
1996-11-21	2.31	2.56	2.31	2.50	42600
1996-11-22	2.53	2.53	2.33	2.33	14800
1996-11-25	2.44	2.44	2.38	2.38	1600
1996-11-26	2.31	2.38	2.31	2.38	5700
1996-11-27	2.50	2.53	2.38	2.44	34500
1996-11-29	2.53	2.53	2.50	2.53	4200
1996-12-02	2.38	2.50	2.38	2.50	4000
1996-12-03	2.38	2.38	2.38	2.38	1100
1996-12-04	2.38	2.53	2.38	2.53	9200
1996-12-05	2.38	2.50	2.38	2.38	6100
1996-12-06	2.38	2.38	2.13	2.13	17900
1996-12-09	2.13	2.38	2.13	2.13	3300
1996-12-10	2.25	2.25	2.25	2.25	95000
1996-12-11	2.25	2.25	2.13	2.13	2500
1996-12-12	2.13	2.25	2.00	2.13	18700
1996-12-13	2.00	2.00	1.81	1.94	26300
1996-12-16	1.75	2.00	1.66	1.88	75700
1996-12-17	2.00	2.19	1.69	2.00	31100
1996-12-18	2.13	2.13	1.88	2.00	60200
1996-12-19	1.75	2.06	1.75	2.06	6100
1996-12-20	2.06	2.13	2.00	2.13	26000
1996-12-23	2.00	2.13	1.94	1.94	19100
1996-12-24	2.13	2.13	2.00	2.00	6600
1996-12-26	1.94	2.00	1.94	2.00	20300
1996-12-27	1.94	2.06	1.77	2.00	8800
1996-12-30	2.06	2.06	1.75	2.00	35000
1996-12-31	1.94	2.06	1.94	2.00	9200
1997-01-02	1.94	2.25	1.94	2.13	14700
1997-01-03	2.25	2.38	1.94	2.25	51600
1997-01-06	2.25	2.38	2.13	2.31	6800
1997-01-07	2.31	2.31	2.25	2.25	19300
1997-01-08	2.00	2.31	2.00	2.31	12200
1997-01-09	2.31	2.31	2.25	2.31	10000
1997-01-10	2.31	2.31	2.31	2.31	1900
1997-01-13	2.31	2.31	2.25	2.25	2200
1997-01-14	2.00	2.31	2.00	2.31	19100
1997-01-15	2.31	2.31	1.94	1.94	16800
1997-01-16	2.19	2.19	2.19	2.19	1600
1997-01-17	2.19	2.25	2.00	2.25	8300
1997-01-20	2.25	2.25	2.19	2.19	5200
1997-01-21	2.00	2.00	2.00	2.00	2000
1997-01-22	2.00	2.38	2.00	2.31	15200
1997-01-23	2.38	2.44	2.00	2.38	36100
1997-01-24	2.38	2.44	2.00	2.34	44800
1997-01-27	2.31	2.50	2.13	2.44	183000
1997-01-28	2.50	2.50	2.38	2.44	4600
1997-01-29	2.44	2.50	2.31	2.50	126300
1997-01-30	2.50	2.50	2.38	2.38	42900
1997-01-31	2.50	2.50	2.38	2.50	22200
1997-02-03	2.56	2.63	2.44	2.44	15300
1997-02-04	2.44	2.63	2.44	2.50	13600
1997-02-05	2.63	2.63	2.50	2.63	17100
1997-02-06	2.63	2.75	2.50	2.56	339300
1997-02-07	2.69	2.88	2.63	2.75	103600
1997-02-10	2.63	2.88	2.63	2.81	9000
1997-02-11	2.88	2.88	2.63	2.63	18800
1997-02-12	2.81	2.88	2.63	2.75	55600
1997-02-13	2.63	2.88	2.44	2.50	61900
1997-02-14	2.69	2.81	2.69	2.69	28000
1997-02-18	2.63	2.75	2.63	2.63	23700
1997-02-19	2.63	2.75	2.63	2.75	18700
1997-02-20	2.75	2.75	2.63	2.75	15500
1997-02-21	2.75	3.00	2.75	2.75	72000
1997-02-24	3.00	3.13	2.81	2.81	68400
1997-02-25	3.06	3.06	2.69	2.69	20200
1997-02-26	2.81	2.81	2.69	2.81	11400
1997-02-27	2.69	2.81	2.56	2.56	11200
1997-02-28	2.56	2.69	2.50	2.50	16300
1997-03-03	2.63	2.81	2.44	2.50	25700
1997-03-04	2.81	2.81	2.44	2.44	3300
1997-03-05	2.69	2.69	2.50	2.63	25700
1997-03-06	2.63	2.63	2.63	2.63	1200
1997-03-07	2.44	2.63	2.44	2.63	3000
1997-03-10	2.44	2.44	2.44	2.44	1000
1997-03-11	2.50	2.50	2.44	2.44	1000
1997-03-12	2.75	2.75	2.50	2.75	20000
1997-03-13	2.44	2.69	2.44	2.69	3100
1997-03-14	2.63	2.63	2.56	2.63	8800
1997-03-17	2.69	2.75	2.50	2.69	79700
1997-03-18	2.78	2.88	2.50	2.88	12700
1997-03-19	2.88	2.91	2.44	2.75	35400
1997-03-20	2.44	2.75	2.44	2.75	16200
1997-03-21	2.44	2.69	2.44	2.69	10700
1997-03-24	2.44	2.50	2.16	2.38	30700
1997-03-25	2.38	2.38	2.22	2.25	13800
1997-03-26	2.31	2.31	2.31	2.31	1000
1997-03-27	2.31	2.56	2.31	2.34	7300
1997-03-31	2.31	2.38	2.25	2.31	9100
1997-04-02	2.13	2.25	2.13	2.13	3800
1997-04-03	2.25	2.38	2.13	2.19	5600
1997-04-04	2.31	2.31	2.13	2.13	14500
1997-04-07	2.13	2.31	2.13	2.31	20900
1997-04-08	2.13	2.31	2.13	2.31	6400
1997-04-09	2.25	2.25	2.25	2.25	5000
1997-04-10	2.13	2.13	2.13	2.13	1500
1997-04-11	2.13	2.19	2.13	2.19	5100
1997-04-14	2.31	2.31	2.31	2.31	1500
1997-04-16	2.13	2.13	2.03	2.03	5700
1997-04-18	2.22	2.22	2.03	2.03	5400
1997-04-21	2.03	2.13	1.91	2.06	22800
1997-04-22	1.91	2.13	1.88	1.88	37500
1997-04-23	2.00	2.06	1.97	2.06	9300
1997-04-28	2.06	2.13	1.94	1.94	7800
1997-04-29	2.13	2.28	2.09	2.28	13000
1997-04-30	2.34	2.38	2.13	2.38	9500
1997-05-01	2.13	2.50	2.13	2.31	7400
1997-05-02	2.50	2.75	2.25	2.69	56000
1997-05-05	2.52	2.69	2.38	2.69	13000
1997-05-06	2.50	2.69	2.41	2.50	18600
1997-05-07	2.50	2.50	2.34	2.44	15200
1997-05-09	2.31	2.31	2.31	2.31	500
1997-05-12	2.31	2.50	2.31	2.44	33600
1997-05-14	2.50	2.56	2.44	2.56	16000
1997-05-15	2.50	2.81	2.50	2.81	62700
1997-05-16	2.88	3.13	2.81	2.88	44600
1997-05-19	3.09	3.09	2.56	2.56	31200
1997-05-20	2.50	2.50	2.50	2.50	800
1997-05-21	2.88	2.88	2.56	2.69	14200
1997-05-22	2.88	3.00	2.75	2.88	59700
1997-05-23	2.81	2.94	2.81	2.94	20800
1997-05-27	2.88	3.00	2.88	2.88	21900
1997-05-28	2.88	3.03	2.75	3.00	39200
1997-05-29	3.00	3.50	3.00	3.38	190700
1997-05-30	3.38	3.38	3.13	3.31	38300
1997-06-02	3.31	3.38	3.06	3.38	26100
1997-06-03	3.19	3.38	3.19	3.19	22100
1997-06-04	3.19	3.25	3.19	3.22	63800
1997-06-05	3.19	3.22	3.19	3.22	11500
1997-06-06	3.19	3.63	3.19	3.50	26100
1997-06-09	3.56	3.63	3.31	3.50	14900
1997-06-10	3.31	3.56	3.31	3.56	29500
1997-06-11	3.56	3.63	3.31	3.56	34400
1997-06-12	3.31	3.50	3.31	3.31	7500
1997-06-13	3.44	3.50	3.31	3.38	35100
1997-06-17	3.38	3.75	3.38	3.44	85500
1997-06-18	3.44	3.44	3.44	3.44	2200
1997-06-19	3.69	3.69	3.44	3.50	10900
1997-06-20	3.44	3.61	3.38	3.44	27200
1997-06-23	3.69	3.69	3.44	3.44	29300
1997-06-24	3.50	3.81	3.50	3.81	28300
1997-06-25	3.75	3.75	3.50	3.50	4300
1997-06-26	3.50	3.63	3.38	3.50	11900
1997-06-27	3.63	3.63	3.38	3.38	12800
1997-06-30	3.38	3.50	3.38	3.38	13300
1997-07-01	3.38	3.75	3.38	3.44	5900
1997-07-02	3.73	3.75	3.73	3.75	5200
1997-07-03	3.38	3.44	3.38	3.38	6300
1997-07-07	3.63	3.63	3.38	3.38	3800
1997-07-08	3.63	3.63	3.63	3.63	2500
1997-07-09	3.38	3.53	3.31	3.31	13000
1997-07-11	3.50	3.56	3.50	3.56	2500
1997-07-14	3.56	3.81	3.31	3.69	102000
1997-07-15	3.75	3.75	3.25	3.38	17300
1997-07-16	3.25	3.50	3.25	3.38	37700
1997-07-17	3.25	3.28	3.13	3.28	8100
1997-07-18	3.25	3.63	3.19	3.63	11200
1997-07-21	3.19	3.25	3.19	3.25	6500
1997-07-22	3.19	3.50	3.19	3.19	46400
1997-07-23	3.13	3.50	3.06	3.50	24000
1997-07-24	3.06	3.25	3.06	3.25	16300
1997-07-25	3.13	3.25	3.13	3.25	3000
1997-07-28	3.13	3.13	3.13	3.13	1000
1997-07-29	3.13	3.19	3.13	3.13	4500
1997-07-30	3.38	3.56	3.38	3.50	6300
1997-07-31	3.56	3.75	3.31	3.56	79100
1997-08-01	3.75	3.81	3.50	3.69	26900
1997-08-04	3.63	3.81	3.56	3.75	6400
1997-08-05	3.50	3.69	3.50	3.69	8300
1997-08-06	3.69	3.69	3.38	3.50	12900
1997-08-07	3.56	3.63	3.19	3.19	16000
1997-08-08	3.19	3.56	3.19	3.56	9800
1997-08-11	3.56	3.56	3.56	3.56	800
1997-08-12	3.19	3.56	3.19	3.56	500
1997-08-13	3.19	3.25	3.13	3.19	86000
1997-08-14	3.50	3.50	3.25	3.25	1600
1997-08-15	3.19	3.19	3.19	3.19	2800
1997-08-18	3.25	3.44	3.19	3.19	16800
1997-08-19	3.19	3.25	3.19	3.19	70600
1997-08-20	3.25	3.25	3.19	3.19	26700
1997-08-21	3.25	3.44	3.25	3.44	16800
1997-08-22	3.25	3.38	3.25	3.38	3300
1997-08-25	3.25	3.69	3.25	3.69	21900
1997-08-26	3.56	3.75	3.50	3.56	114800
1997-08-27	3.50	3.50	3.50	3.50	1200
1997-08-28	3.69	3.69	3.50	3.56	67200
1997-08-29	3.50	3.63	3.50	3.63	14100
1997-09-02	3.69	3.69	3.50	3.69	14600
1997-09-03	3.50	3.69	3.50	3.63	23000
1997-09-04	3.69	4.00	3.63	4.00	75000
1997-09-05	4.00	4.00	3.69	4.00	11500
1997-09-08	4.00	4.13	3.94	4.03	48700
1997-09-09	4.13	4.13	3.81	4.00	17700
1997-09-10	4.06	4.06	3.81	4.06	15200
1997-09-11	4.00	4.00	3.88	4.00	4700
1997-09-12	4.00	4.00	4.00	4.00	1000
1997-09-15	3.81	4.19	3.81	3.88	37400
1997-09-16	4.00	4.06	3.88	4.06	53100
1997-09-17	3.88	4.38	3.88	4.25	76800
1997-09-18	4.31	4.44	4.06	4.31	6900
1997-09-19	4.31	4.31	4.06	4.06	52000
1997-09-22	4.06	4.25	4.06	4.13	34400
1997-09-23	4.06	4.44	4.06	4.13	34900
1997-09-24	4.13	4.25	4.13	4.25	30500
1997-09-25	4.13	4.44	4.13	4.44	48700
1997-09-26	4.19	4.50	4.19	4.50	17200
1997-09-29	4.56	4.63	4.19	4.63	68500
1997-09-30	4.63	4.88	4.38	4.72	74100
1997-10-01	4.38	4.94	4.38	4.72	31100
1997-10-02	4.94	5.00	4.88	4.94	97400
1997-10-03	5.00	5.00	4.88	5.00	23600
1997-10-06	5.00	5.00	4.50	4.88	13200
1997-10-07	4.88	4.88	4.63	4.81	26500
1997-10-08	4.88	4.88	4.56	4.63	22400
1997-10-09	4.56	4.75	4.25	4.63	70500
1997-10-10	4.38	4.63	4.38	4.63	4900
1997-10-13	4.63	4.63	4.31	4.31	26200
1997-10-14	4.31	4.50	4.31	4.38	22500
1997-10-15	4.31	4.50	4.31	4.50	26900
1997-10-16	4.63	4.88	4.63	4.88	13400
1997-10-17	4.88	5.00	4.63	5.00	13000
1997-10-20	4.75	4.94	4.50	4.63	33700
1997-10-21	4.50	4.69	4.00	4.69	85200
1997-10-22	4.50	4.81	4.50	4.63	14600
1997-10-23	4.50	4.50	4.50	4.50	5700
1997-10-24	4.50	4.75	4.50	4.50	6500
1997-10-27	4.50	4.50	4.38	4.50	8100
1997-10-28	4.25	4.38	4.13	4.13	27900
1997-10-29	4.19	4.31	4.19	4.25	6400
1997-10-30	4.19	4.38	4.19	4.19	6100
1997-10-31	4.13	4.25	4.13	4.25	4000
1997-11-03	4.25	4.38	4.13	4.13	19000
1997-11-04	4.25	4.25	4.19	4.25	6000
1997-11-05	4.19	4.38	4.19	4.38	14500
1997-11-06	4.50	4.50	4.50	4.50	1000
1997-11-07	4.31	4.50	4.31	4.50	5500
1997-11-10	4.50	4.56	4.38	4.50	10300
1997-11-11	4.50	4.50	4.00	4.19	40600
1997-11-12	4.13	4.13	4.00	4.00	23700
1997-11-13	4.13	4.13	4.00	4.00	27600
1997-11-14	4.00	4.13	3.81	4.00	18300
1997-11-17	4.13	4.13	3.94	3.94	4500
1997-11-18	3.94	4.00	3.94	3.94	8300
1997-11-19	4.00	4.00	3.94	4.00	8500
1997-11-20	3.91	4.00	3.91	4.00	5000
1997-11-21	3.91	4.00	3.91	4.00	2000
1997-11-24	3.91	4.06	3.91	4.06	8700
1997-11-26	3.81	3.88	3.75	3.88	12200
1997-11-28	3.69	3.75	3.63	3.75	10400
1997-12-01	4.00	4.44	3.88	4.13	66600
1997-12-02	4.13	4.13	3.88	4.00	11000
1997-12-03	4.13	4.13	3.88	3.91	16700
1997-12-04	3.81	4.00	3.81	4.00	4900
1997-12-05	3.81	3.81	3.81	3.81	2500
1997-12-08	3.81	3.84	3.81	3.84	5000
1997-12-09	3.88	3.88	3.88	3.88	4300
1997-12-10	3.75	4.00	3.75	4.00	101000
1997-12-11	3.75	3.75	3.50	3.50	17900
1997-12-12	3.81	3.81	3.50	3.50	10400
1997-12-15	3.38	3.88	3.38	3.88	69000
1997-12-16	3.75	3.75	3.63	3.63	6000
1997-12-18	3.50	3.50	3.31	3.31	8500
1997-12-19	3.31	3.50	3.31	3.44	2500
1997-12-22	3.38	3.63	3.25	3.25	8700
1997-12-23	3.19	3.19	3.06	3.06	18100
1997-12-24	3.13	3.19	3.13	3.19	2300
1997-12-26	3.06	3.19	3.06	3.19	11300
1997-12-29	3.13	3.25	3.13	3.25	3500
1997-12-30	3.09	3.19	3.06	3.19	36500
1997-12-31	3.06	3.31	3.06	3.06	20100
1998-01-02	3.13	3.31	2.81	3.00	73900
1998-01-05	3.13	3.13	3.00	3.13	14600
1998-01-06	3.25	3.25	3.06	3.13	12500
1998-01-07	3.13	3.25	3.13	3.25	7200
1998-01-08	3.19	3.25	3.13	3.25	4200
1998-01-09	3.19	3.25	3.13	3.25	2500
1998-01-12	3.06	3.06	2.88	2.88	27800
1998-01-13	2.88	2.88	2.63	2.88	41500
1998-01-14	2.88	3.13	2.88	3.13	43400
1998-01-15	3.13	3.13	2.88	3.13	7300
1998-01-16	3.22	3.22	3.06	3.06	2500
1998-01-20	3.00	3.06	3.00	3.06	17400
1998-01-21	3.25	3.25	2.94	3.19	13800
1998-01-23	3.13	3.13	2.63	3.00	99600
1998-01-26	3.19	3.19	3.19	3.19	1000
1998-01-27	3.13	3.25	3.13	3.13	22100
1998-01-28	3.19	3.38	3.19	3.31	14600
1998-01-29	3.25	3.50	3.13	3.25	38200
1998-01-30	3.31	3.31	3.13	3.13	26700
1998-02-02	3.25	3.38	3.13	3.25	24300
1998-02-03	3.25	3.38	3.13	3.31	20500
1998-02-04	3.19	3.31	3.06	3.31	31500
1998-02-05	3.25	3.25	3.25	3.25	40100
1998-02-06	3.31	3.31	3.19	3.25	5300
1998-02-09	3.19	3.31	3.19	3.19	9300
1998-02-11	3.06	3.06	3.06	3.06	8000
1998-02-13	3.25	3.25	3.13	3.13	1000
1998-02-17	3.19	3.31	3.13	3.31	7800
1998-02-18	3.31	3.31	3.13	3.31	7000
1998-02-19	3.00	3.31	3.00	3.25	20100
1998-02-20	3.13	3.31	3.13	3.25	17200
1998-02-23	3.25	3.25	3.13	3.19	5000
1998-02-24	3.19	3.38	3.19	3.34	50500
1998-02-25	3.38	3.38	3.19	3.19	6700
1998-02-26	3.19	3.19	2.94	3.00	9000
1998-02-27	3.00	3.31	3.00	3.03	51600
1998-03-02	2.94	2.94	2.88	2.88	15000
1998-03-03	2.94	3.00	2.94	3.00	27500
1998-03-04	3.13	3.13	3.00	3.00	12600
1998-03-05	3.13	3.13	3.00	3.00	2000
1998-03-06	3.13	3.13	3.13	3.13	1000
1998-03-09	3.13	3.13	3.00	3.00	3600
1998-03-10	3.25	3.25	3.13	3.25	13100
1998-03-11	3.25	3.25	3.00	3.19	14500
1998-03-12	3.00	3.13	3.00	3.13	2100
1998-03-13	3.13	3.13	3.13	3.13	1500
1998-03-16	3.00	3.13	3.00	3.00	2600
1998-03-17	3.03	3.03	3.00	3.00	4500
1998-03-18	3.13	3.13	2.88	3.00	29200
1998-03-19	2.88	3.25	2.88	3.25	30700
1998-03-20	2.88	3.25	2.88	3.13	3800
1998-03-23	3.25	3.38	3.13	3.25	30100
1998-03-24	3.38	3.47	3.13	3.47	4400
1998-03-25	3.47	3.75	3.47	3.69	86000
1998-03-26	3.75	3.88	3.63	3.88	3100
1998-03-27	3.63	3.88	3.63	3.75	5800
1998-03-30	3.63	3.94	3.63	3.94	2700
1998-03-31	3.63	4.00	3.63	3.94	16500
1998-04-01	3.63	3.88	3.63	3.88	6500
1998-04-02	3.81	4.00	3.75	3.75	26500
1998-04-03	3.75	3.81	3.63	3.78	20000
1998-04-06	3.75	3.81	3.38	3.75	20700
1998-04-07	3.75	3.75	3.38	3.38	3400
1998-04-09	3.38	3.63	3.25	3.25	14600
1998-04-13	3.13	3.19	3.13	3.19	1600
1998-04-14	3.19	3.19	3.00	3.00	13400
1998-04-15	3.00	3.00	3.00	3.00	14000
1998-04-16	3.00	3.00	2.75	3.00	13400
1998-04-17	2.75	2.81	2.75	2.81	5100
1998-04-20	2.81	2.81	2.81	2.81	1000
1998-04-21	2.81	2.88	2.81	2.88	2400
1998-04-22	3.00	3.13	3.00	3.00	31800
1998-04-23	3.00	3.06	2.88	3.00	11500
1998-04-24	3.00	3.00	3.00	3.00	1000
1998-04-27	2.88	2.88	2.75	2.81	5000
1998-04-29	3.00	3.00	3.00	3.00	300
1998-04-30	3.00	3.00	3.00	3.00	4000
1998-05-01	3.00	3.00	3.00	3.00	4700
1998-05-04	2.75	3.06	2.75	3.00	13400
1998-05-05	2.88	3.00	2.88	2.88	16000
1998-05-06	3.13	3.25	2.94	3.13	34300
1998-05-07	3.19	3.19	3.13	3.13	7900
1998-05-11	2.88	2.88	2.88	2.88	4800
1998-05-12	2.88	2.94	2.88	2.94	3200
1998-05-13	2.94	2.94	2.94	2.94	800
1998-05-14	2.88	2.88	2.88	2.88	2600
1998-05-15	2.75	2.75	2.69	2.69	16000
1998-05-18	2.75	2.94	2.75	2.94	4000
1998-05-19	3.00	3.00	2.81	3.00	3500
1998-05-21	2.88	2.88	2.81	2.81	4000
1998-05-22	2.81	3.03	2.75	2.81	20600
1998-05-26	2.81	2.88	2.75	2.75	11300
1998-05-27	2.81	2.81	2.75	2.75	12600
1998-05-29	2.56	2.56	2.56	2.56	800
1998-06-01	2.56	2.56	2.56	2.56	2500
1998-06-02	2.56	2.63	2.38	2.50	43600
1998-06-03	2.44	2.69	2.44	2.69	8200
1998-06-04	2.69	2.75	2.50	2.72	3900
1998-06-05	2.75	2.88	2.50	2.75	11000
1998-06-08	2.50	2.50	2.50	2.50	500
1998-06-09	2.50	2.75	2.50	2.56	9900
1998-06-11	2.63	2.63	2.63	2.63	1000
1998-06-12	2.50	2.75	2.50	2.75	7500
1998-06-15	2.63	2.63	2.63	2.63	1400
1998-06-16	2.50	2.63	2.50	2.63	39500
1998-06-17	2.69	2.75	2.69	2.75	7500
1998-06-18	2.69	2.81	2.69	2.81	15800
1998-06-19	2.81	2.81	2.75	2.81	8000
1998-06-22	2.75	2.75	2.75	2.75	1000
1998-06-23	2.75	2.75	2.75	2.75	5000
1998-06-24	2.81	2.81	2.69	2.75	6700
1998-06-25	2.75	2.75	2.75	2.75	800
1998-06-26	2.69	2.69	2.69	2.69	400
1998-06-29	2.69	2.69	2.69	2.69	4500
1998-06-30	2.69	2.75	2.69	2.69	4100
1998-07-01	2.69	2.75	2.56	2.75	3300
1998-07-02	2.75	2.75	2.50	2.75	3000
1998-07-06	2.75	2.75	2.38	2.63	8400
1998-07-07	2.38	2.38	2.38	2.38	2000
1998-07-08	2.50	2.56	2.50	2.56	4200
1998-07-09	2.63	2.75	2.63	2.75	3900
1998-07-10	2.63	2.75	2.63	2.75	8800
1998-07-13	2.63	2.88	2.63	2.88	13200
1998-07-14	2.88	3.00	2.75	3.00	17200
1998-07-15	3.00	3.00	3.00	3.00	4500
1998-07-16	2.88	2.88	2.75	2.75	23900
1998-07-17	2.56	2.88	2.56	2.88	4600
1998-07-20	3.00	3.00	2.75	2.75	4000
1998-07-21	2.75	2.75	2.75	2.75	100
1998-07-22	2.75	2.75	2.75	2.75	1000
1998-07-23	3.00	3.00	2.75	2.75	300
1998-07-24	2.75	2.75	2.63	2.63	2900
1998-07-27	2.56	2.56	2.56	2.56	2000
1998-07-28	2.56	2.56	2.38	2.38	22000
1998-07-29	2.31	2.38	2.31	2.38	3000
1998-07-30	2.31	2.88	2.25	2.88	10900
1998-07-31	2.88	2.88	2.75	2.75	2800
1998-08-04	2.50	2.50	2.50	2.50	1000
1998-08-05	2.63	2.81	1.81	2.00	31100
1998-08-06	2.13	2.38	1.88	2.25	22200
1998-08-07	2.06	2.13	2.06	2.13	3000
1998-08-10	2.19	2.25	2.19	2.22	14000
1998-08-11	2.44	2.44	2.44	2.44	2500
1998-08-12	2.44	2.44	2.25	2.25	4300
1998-08-14	2.25	2.25	2.25	2.25	1000
1998-08-17	2.56	2.63	2.38	2.50	4500
1998-08-18	2.63	2.63	2.63	2.63	2000
1998-08-19	2.38	2.38	2.38	2.38	2000
1998-08-20	2.75	2.75	2.38	2.56	4700
1998-08-24	2.38	2.38	2.38	2.38	5200
1998-08-26	2.56	2.56	2.56	2.56	4000
1998-08-27	2.38	2.63	2.38	2.53	3600
1998-08-28	2.44	2.63	2.44	2.63	3000
1998-08-31	2.38	2.50	2.25	2.25	23600
1998-09-01	2.50	2.50	2.06	2.06	3100
1998-09-02	2.06	2.06	1.75	2.00	27200
1998-09-03	1.91	1.91	1.81	1.88	6700
1998-09-04	2.25	2.25	1.94	1.97	22700
1998-09-08	1.94	2.25	1.94	2.03	11000
1998-09-09	2.00	2.03	2.00	2.03	8200
1998-09-10	2.00	2.03	1.88	1.88	5300
1998-09-11	1.88	1.88	1.75	1.78	9700
1998-09-14	1.81	1.81	1.56	1.63	20500
1998-09-15	1.75	1.91	1.75	1.75	9700
1998-09-16	1.69	1.91	1.69	1.91	8900
1998-09-17	1.63	1.75	1.63	1.75	7000
1998-09-18	1.63	1.75	1.50	1.66	32100
1998-09-21	1.53	1.56	1.53	1.56	2000
1998-09-22	1.53	1.53	1.53	1.53	1300
1998-09-23	1.69	1.69	1.53	1.53	2700
1998-09-24	1.69	1.69	1.56	1.56	1500
1998-09-28	1.56	1.56	1.56	1.56	500
1998-09-29	1.75	1.75	1.56	1.56	3200
1998-09-30	1.63	1.63	1.56	1.56	2900
1998-10-01	1.53	1.56	1.53	1.56	12000
1998-10-02	1.56	1.81	1.56	1.81	6500
1998-10-05	1.63	1.75	1.53	1.56	33200
1998-10-06	1.56	1.56	1.56	1.56	1000
1998-10-08	1.53	1.56	1.50	1.50	13800
1998-10-09	1.50	1.53	1.50	1.53	6100
1998-10-12	1.50	1.53	1.44	1.53	14800
1998-10-13	1.41	1.41	1.41	1.41	2200
1998-10-14	1.41	1.41	1.41	1.41	1000
1998-10-16	1.50	1.53	1.50	1.50	11000
1998-10-19	1.50	1.56	1.50	1.56	18200
1998-10-20	1.75	1.75	1.75	1.75	4000
1998-10-21	1.63	1.88	1.63	1.88	6500
1998-10-22	1.75	2.00	1.75	2.00	14800
1998-10-23	2.06	2.06	2.00	2.00	4100
1998-10-26	2.06	2.06	2.06	2.06	4500
1998-10-27	2.13	2.13	1.88	2.00	7600
1998-10-28	2.13	2.13	2.13	2.13	1000
1998-10-29	2.13	2.13	2.00	2.00	2700
1998-10-30	2.00	2.00	2.00	2.00	6000
1998-11-02	2.00	2.13	1.81	2.13	24500
1998-11-03	2.13	2.13	2.13	2.13	1300
1998-11-04	2.19	2.50	2.19	2.38	59300
1998-11-05	2.50	2.75	2.38	2.75	25400
1998-11-06	2.81	2.94	2.72	2.72	14300
1998-11-09	2.72	2.72	2.53	2.53	18400
1998-11-10	2.50	2.66	2.50	2.66	4100
1998-11-11	2.63	2.75	2.63	2.75	24100
1998-11-12	2.94	2.94	2.63	2.63	11200
1998-11-13	2.63	3.00	2.63	3.00	11100
1998-11-16	2.75	2.75	2.63	2.63	2900
1998-11-17	2.75	3.00	2.63	3.00	25700
1998-11-18	3.13	3.13	3.13	3.13	200
1998-11-19	2.88	3.00	2.81	2.81	9500
1998-11-20	2.75	2.91	2.75	2.88	21800
1998-11-23	3.00	3.13	3.00	3.13	20100
1998-11-24	3.00	3.25	2.88	3.06	25400
1998-11-25	2.88	2.88	2.88	2.88	3100
1998-11-30	2.94	2.94	2.88	2.88	10000
1998-12-01	2.81	2.81	2.81	2.81	1600
1998-12-02	2.69	2.69	2.69	2.69	500
1998-12-03	2.63	2.81	2.63	2.81	9700
1998-12-04	2.75	2.88	2.75	2.88	34500
1998-12-07	2.94	2.94	2.88	2.88	3500
1998-12-08	3.00	3.00	2.75	2.81	24900
1998-12-09	2.81	2.84	2.50	2.50	16100
1998-12-10	2.50	2.50	2.50	2.50	9300
1998-12-11	2.63	2.63	2.38	2.63	215200
1998-12-14	2.75	2.75	2.75	2.75	500
1998-12-15	2.88	2.88	2.88	2.88	4900
1998-12-16	2.88	2.88	2.50	2.88	9000
1998-12-17	2.50	2.75	2.50	2.75	7600
1998-12-18	2.50	2.88	2.38	2.88	8800
1998-12-21	2.75	2.88	2.75	2.88	11900
1998-12-22	2.75	2.75	2.75	2.75	1100
1998-12-23	2.75	2.75	2.75	2.75	100
1998-12-24	2.75	2.88	2.75	2.78	35000
1998-12-28	2.75	2.75	2.63	2.63	6100
1998-12-29	2.63	2.66	2.50	2.63	29000
1998-12-30	2.75	2.88	2.63	2.88	19600
1998-12-31	2.75	3.00	2.75	3.00	36200
1999-01-04	2.94	2.94	2.72	2.75	17900
1999-01-05	2.75	2.88	2.75	2.81	30600
1999-01-06	2.75	2.94	2.75	2.94	7000
1999-01-07	2.75	2.75	2.75	2.75	7600
1999-01-08	2.75	2.78	2.75	2.75	46200
1999-01-11	2.75	3.00	2.75	3.00	47100
1999-01-12	2.75	2.75	2.75	2.75	4200
1999-01-13	2.75	2.88	2.75	2.88	2600
1999-01-14	2.75	2.75	2.75	2.75	1800
1999-01-15	2.75	3.00	2.63	2.88	6400
1999-01-19	2.63	2.75	2.63	2.75	10100
1999-01-20	3.00	3.13	3.00	3.13	45600
1999-01-21	3.25	3.25	3.00	3.13	12000
1999-01-22	3.13	3.13	3.13	3.13	3900
1999-01-25	3.13	3.25	3.13	3.19	8700
1999-01-26	3.25	3.81	3.19	3.78	484100
1999-01-27	3.81	3.81	3.38	3.63	67500
1999-01-28	3.63	3.69	3.19	3.19	60400
1999-01-29	3.19	3.69	3.19	3.69	33900
1999-02-01	3.50	3.50	3.19	3.25	32400
1999-02-02	3.13	3.48	3.00	3.19	34000
1999-02-04	3.13	3.13	2.81	2.81	10500
1999-02-05	3.13	3.13	3.00	3.00	2200
1999-02-08	2.94	3.06	2.94	3.06	4800
1999-02-09	3.06	3.06	3.06	3.06	500
1999-02-10	3.06	3.06	2.81	2.88	29400
1999-02-11	2.88	2.88	2.69	2.88	27800
1999-02-12	2.88	3.00	2.88	3.00	5700
1999-02-16	2.88	3.06	2.75	3.06	6300
1999-02-17	2.88	3.13	2.81	3.09	82300
1999-02-18	3.09	3.25	3.09	3.13	6400
1999-02-19	3.13	3.13	3.13	3.13	2000
1999-02-22	3.13	3.25	3.00	3.00	17500
1999-02-24	2.88	3.13	2.88	3.13	7300
1999-02-25	3.06	3.06	2.25	2.66	55000
1999-02-26	2.66	2.88	2.66	2.88	13900
1999-03-01	3.00	3.06	2.75	3.00	18300
1999-03-02	3.06	3.06	2.88	2.88	39200
1999-03-03	2.81	2.88	2.63	2.88	30000
1999-03-04	2.66	3.00	2.66	2.91	38000
1999-03-05	2.88	3.00	2.88	3.00	15300
1999-03-08	3.13	3.13	2.88	2.91	20900
1999-03-10	2.88	3.00	2.88	3.00	39100
1999-03-11	3.00	3.13	3.00	3.13	28400
1999-03-12	3.00	3.14	3.00	3.13	42400
1999-03-15	3.00	3.00	2.88	3.00	16800
1999-03-16	3.00	3.00	3.00	3.00	7000
1999-03-17	3.00	3.00	2.75	3.00	84200
1999-03-18	2.88	3.00	2.88	2.94	8400
1999-03-19	2.94	2.94	2.88	2.88	10000
1999-03-22	2.88	3.56	2.88	3.25	88700
1999-03-23	3.25	3.25	3.00	3.06	15400
1999-03-24	2.94	3.19	2.91	3.19	17400
1999-03-25	3.19	3.38	3.19	3.25	35000
1999-03-26	3.38	3.50	3.16	3.50	61100
1999-03-29	3.88	4.00	3.63	3.75	243600
1999-03-30	3.94	4.00	3.75	3.78	262800
1999-03-31	3.91	4.50	3.50	3.75	234900
1999-04-01	3.88	3.88	3.25	3.50	86800
1999-04-05	3.88	3.88	3.56	3.66	70400
1999-04-06	3.75	3.75	3.38	3.50	61900
1999-04-07	3.41	3.41	3.28	3.38	23800
1999-04-08	3.38	3.50	3.25	3.28	12600
1999-04-09	3.44	3.88	3.25	3.56	58900
1999-04-12	3.63	3.88	3.50	3.50	72400
1999-04-13	3.56	3.75	3.50	3.50	38000
1999-04-14	3.63	3.63	3.38	3.56	44200
1999-04-15	3.56	3.56	3.31	3.44	18900
1999-04-16	3.56	3.63	3.31	3.50	23900
1999-04-19	3.63	3.63	3.38	3.38	14500
1999-04-20	3.38	3.50	3.31	3.31	7400
1999-04-21	3.25	3.38	3.13	3.13	25200
1999-04-22	3.00	3.38	3.00	3.38	18900
1999-04-23	3.38	3.69	3.38	3.56	44900
1999-04-26	3.56	3.75	3.50	3.63	54300
1999-04-27	3.50	3.63	3.44	3.63	31300
1999-04-28	3.63	3.63	3.44	3.50	13000
1999-04-29	3.31	3.75	3.31	3.63	37400
1999-04-30	3.63	4.63	3.63	4.28	498500
1999-05-03	4.31	4.31	4.00	4.06	24500
1999-05-04	4.00	4.63	4.00	4.56	246300
1999-05-05	4.38	4.63	4.13	4.25	172100
1999-05-06	4.25	4.25	3.81	3.88	86800
1999-05-07	3.91	4.13	3.88	4.00	51000
1999-05-10	4.00	4.06	3.88	4.06	34000
1999-05-11	3.88	4.13	3.88	4.13	33400
1999-05-12	4.25	4.25	3.88	4.13	78200
1999-05-13	4.09	4.25	4.06	4.06	105500
1999-05-14	4.06	4.06	3.91	4.00	71400
1999-05-17	3.88	4.13	3.81	3.94	18500
1999-05-18	3.81	4.00	3.81	4.00	22800
1999-05-19	3.94	4.06	3.81	3.94	19900
1999-05-20	3.75	4.00	3.75	3.88	32800
1999-05-21	3.88	3.94	3.75	3.88	26000
1999-05-24	3.75	3.88	3.63	3.88	9900
1999-05-25	3.63	3.81	3.56	3.75	10800
1999-05-26	3.69	3.81	3.63	3.75	17500
1999-05-27	3.75	3.75	3.50	3.50	40000
1999-05-28	3.63	3.81	3.53	3.63	10800
1999-06-01	3.75	3.81	3.63	3.63	19200
1999-06-02	3.63	3.81	3.63	3.81	13800
1999-06-03	3.88	3.88	3.69	3.75	11500
1999-06-04	3.88	3.94	3.88	3.94	5000
1999-06-07	3.69	3.94	3.56	3.69	43400
1999-06-08	3.94	3.94	3.63	3.63	33900
1999-06-09	3.63	3.88	3.50	3.69	27600
1999-06-10	3.56	3.75	3.50	3.75	19900
1999-06-11	3.75	4.00	3.69	3.88	100600
1999-06-14	3.94	4.00	3.88	3.91	111300
1999-06-15	3.94	3.97	3.72	3.72	53700
1999-06-16	3.81	3.88	3.56	3.75	19700
1999-06-17	3.75	3.75	3.56	3.69	3800
1999-06-18	3.63	3.88	3.63	3.81	7700
1999-06-21	3.88	3.88	3.75	3.75	23900
1999-06-22	3.88	3.88	3.50	3.75	30000
1999-06-23	3.75	3.75	3.63	3.63	16000
1999-06-24	3.69	3.75	3.63	3.75	13200
1999-06-25	3.69	3.69	3.56	3.56	30900
1999-06-28	3.69	3.69	3.50	3.50	18800
1999-06-29	3.50	3.56	3.50	3.53	22200
1999-06-30	3.66	3.66	3.38	3.50	20600
1999-07-01	3.50	3.69	3.50	3.50	18400
1999-07-02	3.69	3.69	3.38	3.38	10900
1999-07-06	3.38	3.63	3.38	3.50	27200
1999-07-07	3.75	3.75	3.50	3.56	27700
1999-07-08	3.59	3.63	3.50	3.50	22100
1999-07-09	3.56	3.56	3.50	3.50	7700
1999-07-12	3.52	3.56	3.47	3.50	24000
1999-07-13	3.48	3.50	3.47	3.47	7000
1999-07-14	3.50	3.50	3.19	3.19	47000
1999-07-15	3.31	3.31	3.00	3.06	55500
1999-07-16	3.13	3.25	2.84	3.00	28200
1999-07-19	3.06	3.19	2.50	2.50	66500
1999-07-20	2.63	2.75	2.59	2.75	18800
1999-07-21	2.81	2.94	2.69	2.75	34000
1999-07-22	2.75	2.88	2.50	2.50	47700
1999-07-23	2.63	2.69	2.50	2.63	11400
1999-07-26	2.64	2.88	2.63	2.75	15600
1999-07-27	2.75	2.75	2.50	2.56	33500
1999-07-28	2.56	3.06	2.56	2.94	53600
1999-07-29	3.13	3.13	2.75	2.88	10600
1999-07-30	2.75	2.81	2.75	2.75	10300
1999-08-02	2.75	2.75	2.50	2.75	31500
1999-08-03	2.75	2.81	2.50	2.75	19600
1999-08-04	2.75	3.06	2.75	2.75	54100
1999-08-05	2.75	2.88	2.50	2.56	30300
1999-08-06	2.59	2.88	2.53	2.81	15800
1999-08-09	2.64	2.81	2.44	2.56	30100
1999-08-10	2.53	2.53	2.06	2.44	15100
1999-08-11	2.19	2.53	2.06	2.50	10700
1999-08-12	2.53	2.53	2.13	2.13	13100
1999-08-13	2.27	2.56	2.27	2.56	7500
1999-08-16	2.56	2.63	2.45	2.63	9700
1999-08-17	2.63	2.94	2.50	2.94	23700
1999-08-18	2.84	2.94	2.63	2.88	21900
1999-08-19	2.88	2.88	2.69	2.75	15800
1999-08-20	2.75	2.81	2.75	2.81	3100
1999-08-23	2.69	2.81	2.69	2.69	3800
1999-08-24	2.63	2.88	2.63	2.63	11500
1999-08-25	2.63	2.63	2.50	2.50	12600
1999-08-26	2.56	2.75	2.56	2.75	11200
1999-08-27	2.75	2.88	2.63	2.88	13500
1999-08-30	2.94	2.94	2.75	2.75	17100
1999-08-31	2.63	2.63	2.56	2.56	3400
1999-09-01	2.50	2.88	2.50	2.69	46100
1999-09-02	2.75	2.97	2.75	2.88	63500
1999-09-03	2.97	3.25	2.97	3.25	50900
1999-09-07	3.31	3.63	3.19	3.50	174200
1999-09-08	3.50	3.59	3.34	3.50	39100
1999-09-09	3.38	3.50	3.13	3.41	17000
1999-09-10	3.44	3.44	3.22	3.38	47200
1999-09-13	3.38	3.44	3.13	3.31	65500
1999-09-14	3.31	3.44	3.13	3.13	35200
1999-09-15	3.13	3.19	3.13	3.19	1300
1999-09-16	3.22	3.22	3.00	3.00	32600
1999-09-17	3.00	3.00	2.94	2.94	37900
1999-09-20	2.94	2.94	2.94	2.94	1000
1999-09-21	2.94	2.94	2.63	2.75	53500
1999-09-22	2.75	2.75	2.50	2.50	39800
1999-09-23	2.53	2.63	2.50	2.50	28200
1999-09-24	2.59	2.59	2.38	2.44	28200
1999-09-27	2.50	2.50	2.16	2.25	48400
1999-09-28	2.25	2.50	2.19	2.50	33400
1999-09-29	2.50	2.69	2.44	2.69	8200
1999-09-30	2.66	2.75	2.56	2.69	29100
1999-10-01	2.75	2.75	2.75	2.75	9000
1999-10-04	2.72	2.72	2.50	2.50	13000
1999-10-05	2.63	2.66	2.56	2.56	4200
1999-10-06	2.56	2.56	2.44	2.56	15100
1999-10-07	2.50	2.63	2.44	2.50	11400
1999-10-08	2.44	2.63	2.38	2.44	14300
1999-10-11	2.66	2.69	2.50	2.50	18100
1999-10-12	2.44	2.69	2.38	2.50	11900
1999-10-13	2.38	2.47	2.38	2.47	4000
1999-10-14	2.44	2.44	2.38	2.41	32600
1999-10-15	2.44	2.44	2.44	2.44	1000
1999-10-18	2.38	2.38	2.31	2.31	2200
1999-10-19	2.25	2.38	2.25	2.38	19500
1999-10-20	2.31	2.38	2.25	2.38	3500
1999-10-21	2.25	2.25	1.75	2.13	337000
1999-10-22	1.97	2.13	1.72	2.13	116200
1999-10-25	2.00	2.00	1.88	1.97	36800
1999-10-26	1.88	2.13	1.88	2.03	27700
1999-10-27	2.25	2.25	1.94	2.00	13300
1999-10-28	2.03	2.25	2.00	2.13	23300
1999-10-29	2.19	2.19	2.00	2.06	28000
1999-11-01	2.13	2.13	2.13	2.13	3500
1999-11-02	2.13	2.19	2.13	2.19	11600
1999-11-03	2.13	2.31	2.13	2.31	7100
1999-11-04	2.13	2.19	2.13	2.13	9000
1999-11-05	2.13	2.25	2.13	2.19	10200
1999-11-08	2.19	2.25	2.13	2.19	17400
1999-11-09	2.25	2.25	2.06	2.25	20200
1999-11-10	2.13	2.38	2.13	2.25	28700
1999-11-11	2.31	2.38	2.19	2.25	7700
1999-11-12	2.31	2.31	2.25	2.25	5200
1999-11-15	2.25	2.31	2.22	2.25	37100
1999-11-16	2.22	2.47	2.19	2.25	62200
1999-11-17	2.22	2.47	2.22	2.25	40200
1999-11-18	2.23	2.34	2.19	2.25	23700
1999-11-19	2.25	2.25	2.06	2.06	13500
1999-11-22	2.06	2.06	2.00	2.06	13500
1999-11-23	2.03	2.06	2.00	2.03	93000
1999-11-24	2.03	2.09	2.03	2.09	4600
1999-11-26	2.03	2.25	2.03	2.25	11600
1999-11-29	2.25	2.28	2.16	2.28	23800
1999-11-30	2.25	2.25	2.03	2.03	35600
1999-12-01	2.13	2.25	2.06	2.25	18200
1999-12-02	2.25	2.47	2.13	2.44	36400
1999-12-03	2.39	3.00	2.38	2.88	91500
1999-12-06	2.81	3.00	2.75	2.94	26100
1999-12-07	2.91	2.94	2.63	2.94	46500
1999-12-08	2.94	4.00	2.94	3.25	132700
1999-12-09	3.19	3.38	3.16	3.25	32000
1999-12-10	3.25	3.25	2.69	2.69	39300
1999-12-13	2.94	2.94	2.38	2.50	24400
1999-12-14	2.50	2.50	2.13	2.25	37800
1999-12-15	2.19	2.25	2.06	2.06	15000
1999-12-16	2.06	2.13	2.06	2.13	16900
1999-12-17	2.25	2.31	2.06	2.06	19000
1999-12-20	2.25	2.38	2.13	2.28	29900
1999-12-21	2.28	2.31	2.09	2.09	69100
1999-12-22	2.06	2.13	2.06	2.13	105400
1999-12-23	2.13	2.56	2.13	2.56	138400
1999-12-27	2.50	2.88	2.50	2.63	31500
1999-12-28	2.50	2.88	2.50	2.50	6100
1999-12-29	2.50	2.63	2.25	2.50	15300
1999-12-30	2.50	2.50	2.00	2.38	114100
1999-12-31	2.25	2.63	2.25	2.50	50800
2000-01-03	2.50	2.50	2.25	2.38	5400
2000-01-04	2.38	2.38	2.06	2.13	56400
2000-01-05	2.25	2.50	2.13	2.50	15500
2000-01-06	2.50	2.50	2.50	2.50	200
2000-01-07	2.50	2.50	2.25	2.38	18300
2000-01-10	2.25	2.50	2.25	2.38	26300
2000-01-11	2.31	2.38	2.25	2.38	16900
2000-01-12	2.38	2.50	2.38	2.38	4800
2000-01-13	2.38	2.38	2.31	2.31	2700
2000-01-14	2.31	2.38	2.19	2.22	26200
2000-01-18	2.19	2.19	2.13	2.13	31500
2000-01-19	2.19	2.19	2.13	2.13	22700
2000-01-20	2.13	2.38	2.13	2.28	39100
2000-01-21	2.44	2.50	2.31	2.50	6600
2000-01-24	2.41	2.53	2.25	2.34	38500
2000-01-25	2.25	2.50	2.25	2.50	9000
2000-01-26	2.25	2.25	2.25	2.25	4800
2000-01-27	2.31	2.31	2.31	2.31	5300
2000-01-28	2.25	2.31	2.19	2.19	13900
2000-01-31	2.16	2.25	2.13	2.25	5700
2000-02-01	2.38	2.38	2.13	2.31	35500
2000-02-02	2.38	2.38	2.13	2.38	13600
2000-02-03	2.19	2.50	2.19	2.50	22200
2000-02-04	2.50	2.50	2.16	2.16	45700
2000-02-07	2.38	2.38	2.19	2.31	32300
2000-02-08	2.31	2.38	2.19	2.31	20200
2000-02-09	2.44	3.25	2.31	3.00	245100
2000-02-10	2.97	3.00	2.63	2.63	92000
2000-02-11	2.88	2.88	2.63	2.75	26000
2000-02-14	2.75	2.75	2.38	2.63	25400
2000-02-15	2.66	2.81	2.63	2.63	11400
2000-02-16	2.63	2.94	2.63	2.69	11300
2000-02-17	2.78	2.88	2.69	2.75	22000
2000-02-18	2.69	2.84	2.63	2.63	6400
2000-02-22	2.75	2.75	2.63	2.75	4900
2000-02-23	2.66	2.75	2.56	2.56	2700
2000-02-24	2.75	2.75	2.56	2.56	15300
2000-02-25	2.69	3.00	2.56	2.88	122200
2000-02-28	3.00	3.19	3.00	3.13	50900
2000-02-29	3.00	3.22	2.88	3.13	116000
2000-03-01	3.13	3.13	2.94	3.00	42700
2000-03-02	2.94	3.38	2.81	3.06	46700
2000-03-03	3.00	3.19	2.44	3.00	38200
2000-03-06	3.03	3.03	2.88	2.97	72200
2000-03-07	3.00	3.19	2.94	2.97	40400
2000-03-08	2.97	3.00	2.97	2.97	14800
2000-03-09	2.88	3.00	2.88	3.00	27800
2000-03-10	3.06	3.06	2.69	2.88	26400
2000-03-13	2.88	3.00	2.88	2.88	5900
2000-03-14	2.88	2.88	2.88	2.88	16200
2000-03-15	2.81	2.94	2.75	2.81	2000
2000-03-16	2.81	3.00	2.75	3.00	11500
2000-03-17	2.88	2.88	2.88	2.88	8800
2000-03-20	2.75	2.75	2.75	2.75	700
2000-03-21	2.75	2.75	2.56	2.56	10000
2000-03-22	2.69	2.75	2.66	2.66	28600
2000-03-23	2.66	2.72	2.63	2.72	3900
2000-03-24	2.66	2.75	2.44	2.44	22900
2000-03-27	2.94	2.97	2.88	2.88	31200
2000-03-28	2.88	2.97	2.75	2.75	2400
2000-03-29	2.86	2.86	2.75	2.81	700
2000-03-30	2.75	2.75	2.50	2.75	2900
2000-03-31	2.50	2.50	2.50	2.50	3800
2000-04-03	2.50	2.50	2.50	2.50	500
2000-04-04	2.53	2.63	2.28	2.28	18800
2000-04-05	2.50	2.63	2.38	2.63	8400
2000-04-06	2.56	2.63	2.56	2.56	8900
2000-04-07	2.56	2.88	2.50	2.88	22500
2000-04-10	2.56	2.75	2.56	2.69	11900
2000-04-11	2.59	2.63	2.50	2.56	10500
2000-04-12	2.53	2.63	2.50	2.50	9600
2000-04-13	2.50	2.56	2.50	2.50	19200
2000-04-14	2.50	2.50	2.50	2.50	4700
2000-04-17	2.39	2.53	2.19	2.19	36400
2000-04-18	2.19	2.25	2.19	2.25	29200
2000-04-19	2.25	2.34	2.06	2.34	27500
2000-04-20	2.44	2.44	2.13	2.13	7600
2000-04-24	2.25	2.34	2.25	2.25	14600
2000-04-25	2.25	2.44	2.13	2.44	13200
2000-04-26	2.25	2.44	2.25	2.44	5100
2000-04-27	2.25	2.44	2.25	2.28	5300
2000-04-28	2.31	2.63	2.25	2.63	9000
2000-05-01	2.50	2.63	2.44	2.63	6100
2000-05-02	2.75	2.75	2.50	2.56	8700
2000-05-03	2.50	2.59	2.47	2.47	21600
2000-05-04	2.44	2.63	2.44	2.50	27100
2000-05-05	2.50	2.94	2.44	2.63	174400
2000-05-08	2.63	2.63	2.44	2.44	19300
2000-05-09	2.50	2.56	2.28	2.28	24900
2000-05-10	2.31	2.31	2.19	2.19	31400
2000-05-11	2.11	2.13	2.09	2.09	112100
2000-05-12	2.28	2.31	2.06	2.25	22600
2000-05-15	2.25	2.31	2.19	2.19	3700
2000-05-16	2.44	2.50	2.25	2.50	19300
2000-05-17	2.39	2.50	2.25	2.50	12600
2000-05-18	2.31	2.31	2.31	2.31	12200
2000-05-19	2.38	2.38	2.25	2.25	12500
2000-05-22	2.25	2.38	2.25	2.31	21500
2000-05-23	2.47	2.50	2.31	2.31	10600
2000-05-25	2.19	2.25	2.06	2.25	11700
2000-05-26	2.41	2.41	2.34	2.34	1000
2000-05-30	2.34	2.34	2.13	2.22	26400
2000-05-31	2.13	2.25	2.13	2.19	8900
2000-06-01	2.13	2.13	2.13	2.13	1000
2000-06-02	2.13	2.38	2.13	2.38	5900
2000-06-05	2.25	2.25	2.00	2.16	2800
2000-06-06	2.13	2.19	2.06	2.13	7000
2000-06-07	2.13	2.13	2.13	2.13	2500
2000-06-08	2.13	2.25	2.13	2.25	3300
2000-06-09	2.22	2.22	2.22	2.22	4000
2000-06-12	2.19	2.25	2.13	2.13	12700
2000-06-13	2.13	2.13	2.13	2.13	5000
2000-06-14	2.13	2.16	2.00	2.16	24300
2000-06-15	2.16	2.16	2.16	2.16	4600
2000-06-16	2.16	2.16	2.16	2.16	900
2000-06-19	2.16	2.25	2.16	2.19	31800
2000-06-20	2.13	2.25	2.13	2.16	6700
2000-06-21	2.16	2.16	2.16	2.16	500
2000-06-22	2.16	2.16	2.16	2.16	1400
2000-06-23	2.16	2.16	2.16	2.16	6600
2000-06-26	2.16	2.19	2.16	2.16	33200
2000-06-27	2.19	2.19	2.19	2.19	1600
2000-06-28	2.16	2.16	2.16	2.16	2200
2000-06-29	2.16	2.16	2.16	2.16	17000
2000-06-30	2.19	2.31	2.19	2.22	2600
2000-07-03	2.16	2.16	2.16	2.16	1000
2000-07-05	2.22	2.22	2.16	2.16	8000
2000-07-06	2.16	2.16	2.16	2.16	3600
2000-07-07	2.16	2.16	2.16	2.16	100
2000-07-10	2.22	2.22	2.16	2.16	2600
2000-07-11	2.22	2.25	2.22	2.25	5000
2000-07-12	2.22	2.22	2.22	2.22	700
2000-07-13	2.28	2.44	2.25	2.38	11800
2000-07-14	2.38	2.44	2.38	2.44	13700
2000-07-17	2.38	2.38	2.38	2.38	800
2000-07-18	2.38	2.38	2.28	2.28	14400
2000-07-19	2.44	2.44	2.44	2.44	2400
2000-07-20	2.38	2.38	2.31	2.38	2400
2000-07-21	2.31	2.31	2.19	2.31	14200
2000-07-24	2.22	2.25	2.22	2.25	3500
2000-07-25	2.25	2.25	2.22	2.25	16300
2000-07-26	2.25	2.31	2.22	2.31	19600
2000-07-27	2.16	2.16	2.16	2.16	5800
2000-07-28	2.16	2.16	2.16	2.16	15200
2000-07-31	2.13	2.19	2.00	2.19	21200
2000-08-01	2.13	2.13	2.13	2.13	1800
2000-08-02	2.19	2.47	2.13	2.44	60500
2000-08-03	2.45	2.45	2.44	2.44	3000
2000-08-04	2.44	2.44	2.44	2.44	4900
2000-08-07	2.44	2.44	2.31	2.31	12800
2000-08-08	2.41	2.41	2.34	2.34	1500
2000-08-09	2.38	2.38	2.00	2.06	43900
2000-08-10	2.41	2.41	2.38	2.38	1300
2000-08-11	2.06	2.19	2.06	2.19	6800
2000-08-14	2.19	2.19	2.06	2.06	5600
2000-08-15	2.19	2.19	2.19	2.19	2500
2000-08-16	2.06	2.25	2.06	2.25	2000
2000-08-17	2.25	2.31	2.25	2.31	5400
2000-08-18	2.25	2.25	2.25	2.25	7100
2000-08-21	2.25	2.25	2.25	2.25	1400
2000-08-22	2.19	2.19	2.19	2.19	100
2000-08-23	2.09	2.25	2.09	2.25	38000
2000-08-24	2.25	2.50	2.25	2.31	44900
2000-08-28	2.38	2.50	2.25	2.25	3100
2000-08-29	2.25	2.25	2.19	2.25	1200
2000-08-30	2.25	2.25	2.13	2.25	58700
2000-08-31	2.22	2.25	2.22	2.25	11700
2000-09-01	2.25	2.25	2.13	2.13	24500
2000-09-05	2.19	2.25	2.13	2.13	4600
2000-09-06	2.13	2.16	2.13	2.13	4400
2000-09-07	2.09	2.09	2.09	2.09	2400
2000-09-08	2.17	2.17	2.16	2.16	600
2000-09-11	2.09	2.09	2.00	2.06	10400
2000-09-12	2.03	2.13	2.03	2.06	4700
2000-09-13	2.08	2.13	2.08	2.13	4100
2000-09-14	2.19	2.25	2.19	2.19	2600
2000-09-15	2.13	2.13	2.13	2.13	1000
2000-09-18	2.09	2.13	2.03	2.03	5900
2000-09-19	2.06	2.25	2.03	2.06	23300
2000-09-20	2.13	2.13	2.09	2.13	7900
2000-09-21	2.06	2.13	2.03	2.13	4300
2000-09-22	2.09	2.13	2.00	2.03	56400
2000-09-25	2.00	2.19	2.00	2.19	6500
2000-09-27	2.06	2.13	2.02	2.06	31400
2000-09-28	2.06	2.13	2.06	2.09	34200
2000-09-29	2.13	2.13	2.13	2.13	3200
2000-10-02	2.16	2.16	2.03	2.09	22600
2000-10-03	2.09	2.13	2.03	2.06	2500
2000-10-04	2.05	2.13	2.03	2.13	1500
2000-10-05	2.03	2.06	2.03	2.06	2700
2000-10-06	2.03	2.13	2.00	2.03	13900
2000-10-10	2.00	2.13	2.00	2.03	12400
2000-10-11	2.00	2.00	2.00	2.00	1200
2000-10-12	2.00	2.06	1.47	1.63	131100
2000-10-13	1.69	1.75	1.66	1.69	17400
2000-10-16	1.81	1.81	1.69	1.69	1600
2000-10-17	1.63	1.69	1.63	1.69	27200
2000-10-18	1.50	1.50	1.47	1.50	1500
2000-10-19	1.50	1.55	1.50	1.55	800
2000-10-20	1.80	1.81	1.50	1.81	2000
2000-10-23	1.63	1.88	1.63	1.81	3800
2000-10-26	1.63	1.81	1.63	1.81	7400
2000-10-27	1.75	1.75	1.75	1.75	200
2000-10-30	1.88	1.94	1.88	1.94	2300
2000-10-31	1.75	1.81	1.75	1.75	2800
2000-11-01	1.88	1.94	1.88	1.94	4900
2000-11-02	1.94	1.94	1.88	1.94	900
2000-11-03	1.94	2.06	1.94	2.06	9500
2000-11-06	2.13	2.25	2.13	2.25	5300
2000-11-07	2.05	2.19	2.05	2.19	2000
2000-11-08	2.13	2.13	2.13	2.13	400
2000-11-09	2.13	2.31	1.94	2.13	36800
2000-11-10	2.13	2.13	1.75	1.94	16300
2000-11-13	1.72	1.75	1.72	1.75	900
2000-11-14	1.75	1.75	1.72	1.72	17900
2000-11-15	1.72	1.72	1.72	1.72	800
2000-11-16	1.72	1.72	1.72	1.72	10000
2000-11-17	1.69	1.69	1.69	1.69	2100
2000-11-20	1.69	1.69	1.69	1.69	600
2000-11-21	1.63	1.69	1.50	1.69	29600
2000-11-24	1.75	1.75	1.69	1.69	6100
2000-11-27	1.75	2.00	1.50	1.56	33900
2000-11-28	1.56	1.88	1.56	1.63	26800
2000-12-01	1.56	1.59	1.53	1.59	15200
2000-12-04	1.56	1.56	1.56	1.56	11900
2000-12-05	1.63	1.75	1.63	1.75	3100
2000-12-06	1.66	1.66	1.66	1.66	18100
2000-12-07	1.66	1.66	1.53	1.53	12800
2000-12-08	1.63	1.69	1.56	1.56	17300
2000-12-11	1.63	1.63	1.53	1.53	9300
2000-12-12	1.53	1.63	1.50	1.50	8000
2000-12-13	1.50	1.50	1.50	1.50	13000
2000-12-14	1.50	1.53	1.50	1.50	10200
2000-12-15	1.50	1.56	1.50	1.56	43400
2000-12-18	1.53	1.53	1.50	1.50	36900
2000-12-19	1.50	1.53	1.47	1.47	21100
2000-12-20	1.50	1.50	1.47	1.47	4200
2000-12-21	1.47	1.47	1.34	1.38	60800
2000-12-22	1.38	1.50	1.38	1.41	18900
2000-12-26	1.38	1.41	1.34	1.41	158400
2000-12-27	1.38	1.50	1.31	1.39	50600
2000-12-28	1.38	1.50	1.25	1.38	24700
2000-12-29	1.38	1.50	1.13	1.38	138400
2001-01-03	1.50	1.50	1.44	1.44	1000
2001-01-04	1.50	1.50	1.50	1.50	6600
2001-01-05	1.56	1.56	1.56	1.56	300
2001-01-08	1.69	1.69	1.66	1.66	22000
2001-01-09	1.56	1.56	1.44	1.50	25000
2001-01-10	1.63	1.75	1.63	1.63	31600
2001-01-11	1.63	1.81	1.63	1.81	36400
2001-01-12	1.88	1.91	1.75	1.91	22800
2001-01-16	1.91	2.00	1.84	2.00	14000
2001-01-17	2.00	2.06	2.00	2.06	4700
2001-01-18	2.03	2.06	2.00	2.06	10300
2001-01-19	2.00	2.00	2.00	2.00	1100
2001-01-22	1.98	2.00	1.88	1.88	12200
2001-01-23	1.94	1.94	1.94	1.94	100
2001-01-24	1.94	2.06	1.94	2.06	300
2001-01-25	2.06	2.06	2.06	2.06	300
2001-01-29	2.06	2.06	1.94	2.00	3400
2001-01-30	1.94	1.94	1.94	1.94	100
2001-01-31	2.00	2.00	1.94	1.94	2800
2001-02-01	1.81	1.81	1.81	1.81	400
2001-02-02	1.86	1.91	1.86	1.91	3000
2001-02-05	1.80	1.91	1.78	1.88	28100
2001-02-06	1.88	2.00	1.81	2.00	9500
2001-02-07	2.03	2.06	1.94	2.00	10800
2001-02-08	2.06	2.13	2.00	2.00	21000
2001-02-12	1.88	1.88	1.88	1.88	700
2001-02-13	2.00	2.00	2.00	2.00	2100
2001-02-14	2.00	2.00	2.00	2.00	12000
2001-02-15	2.06	2.09	2.06	2.09	4500
2001-02-16	2.09	2.09	2.09	2.09	100
2001-02-20	2.00	2.09	2.00	2.06	2300
2001-02-21	2.00	2.00	2.00	2.00	2000
2001-02-22	2.00	2.06	2.00	2.00	15600
2001-02-23	1.88	2.00	1.88	2.00	2100
2001-02-26	2.00	2.00	1.88	1.88	1200
2001-02-27	2.06	2.06	2.00	2.00	200
2001-02-28	1.88	1.88	1.88	1.88	200
2001-03-01	1.88	1.88	1.88	1.88	1000
2001-03-02	1.94	2.00	1.94	2.00	300
2001-03-05	1.88	1.88	1.75	1.75	10500
2001-03-06	1.88	2.00	1.84	2.00	27600
2001-03-07	2.00	2.00	2.00	2.00	1300
2001-03-09	1.91	1.97	1.91	1.91	2100
2001-03-12	1.91	1.94	1.91	1.94	5300
2001-03-13	1.91	1.91	1.91	1.91	7500
2001-03-14	1.91	1.91	1.91	1.91	1800
2001-03-15	1.91	1.91	1.88	1.88	10100
2001-03-16	1.88	1.88	1.88	1.88	600
2001-03-19	1.91	1.94	1.91	1.94	5700
2001-03-20	1.94	1.97	1.94	1.97	4000
2001-03-21	1.94	1.95	1.88	1.91	13000
2001-03-22	1.88	1.88	1.84	1.84	5900
2001-03-23	1.81	1.88	1.78	1.78	21300
2001-03-26	1.84	1.97	1.84	1.97	35600
2001-03-27	2.00	2.00	1.97	1.97	16800
2001-03-28	1.97	1.97	1.88	1.88	4200
2001-03-29	1.88	1.91	1.84	1.91	2900
2001-03-30	1.78	1.78	1.75	1.75	16200
2001-04-02	1.75	1.75	1.75	1.75	1000
2001-04-03	1.75	1.75	1.75	1.75	800
2001-04-04	1.63	1.63	1.63	1.63	200
2001-04-05	1.63	1.63	1.38	1.38	3000
2001-04-06	1.50	1.50	1.50	1.50	1000
2001-04-09	1.50	1.85	1.45	1.60	4800
2001-04-10	1.51	1.74	1.51	1.71	9900
2001-04-11	1.50	1.71	1.50	1.71	5500
2001-04-12	1.60	1.75	1.60	1.75	2500
2001-04-16	1.60	1.60	1.60	1.60	3800
2001-04-18	1.62	1.80	1.60	1.80	6800
2001-04-19	1.79	1.85	1.79	1.85	2500
2001-04-20	1.85	1.86	1.81	1.85	9300
2001-04-23	1.85	1.88	1.85	1.88	6300
2001-04-24	1.85	1.96	1.70	1.95	42900
2001-04-25	2.00	2.05	2.00	2.00	7300
2001-04-26	1.96	2.03	1.96	2.03	1300
2001-04-27	2.05	2.05	2.03	2.03	24500
2001-04-30	2.03	2.03	2.00	2.00	800
2001-05-01	1.96	2.00	1.96	2.00	1600
2001-05-02	1.96	2.00	1.96	2.00	700
2001-05-03	2.05	2.05	1.93	1.96	8100
2001-05-07	2.05	2.05	2.05	2.05	1100
2001-05-08	2.05	2.13	2.05	2.13	7400
2001-05-09	2.12	2.12	2.11	2.12	7100
2001-05-10	2.15	2.15	2.05	2.15	20300
2001-05-11	2.14	2.14	2.14	2.14	4000
2001-05-14	2.15	2.15	2.10	2.10	5200
2001-05-15	2.06	2.06	1.91	2.00	31100
2001-05-16	1.94	2.15	1.94	2.10	18500
2001-05-17	2.15	2.20	2.10	2.20	8700
2001-05-18	2.25	2.25	2.15	2.25	3000
2001-05-21	2.15	2.15	2.15	2.15	700
2001-05-22	2.20	2.25	2.15	2.15	4500
2001-05-25	2.40	2.40	2.30	2.30	1800
2001-05-29	2.30	2.30	2.10	2.11	19000
2001-05-30	2.11	2.11	2.06	2.06	3400
2001-05-31	2.01	2.15	2.01	2.10	5000
2001-06-01	2.15	2.15	2.10	2.10	2300
2001-06-05	2.20	2.20	2.15	2.15	1400
2001-06-06	2.10	2.16	2.01	2.16	2000
2001-06-11	2.05	2.19	2.05	2.19	1500
2001-06-12	2.15	2.15	2.15	2.15	700
2001-06-13	2.19	2.20	2.15	2.15	6500
2001-06-14	2.15	2.15	2.15	2.15	300
2001-06-15	2.10	2.10	2.10	2.10	1000
2001-06-18	2.10	2.10	2.00	2.00	2700
2001-06-19	2.10	2.10	2.00	2.04	4100
2001-06-22	2.04	2.04	1.96	1.96	18900
2001-06-25	1.90	1.90	1.84	1.84	3600
2001-06-26	1.89	1.89	1.89	1.89	2000
2001-06-27	1.95	1.95	1.95	1.95	300
2001-06-28	1.99	2.00	1.99	2.00	3000
2001-07-05	1.95	2.00	1.90	1.90	6200
2001-07-06	1.90	1.90	1.90	1.90	1000
2001-07-11	1.95	1.95	1.95	1.95	1000
2001-07-13	1.95	2.02	1.95	1.95	1800
2001-07-16	2.03	2.03	1.95	1.95	1200
2001-07-18	1.75	1.90	1.75	1.90	7500
2001-07-19	1.81	1.81	1.80	1.81	1700
2001-07-24	1.95	1.95	1.85	1.90	7400
2001-07-25	1.96	1.98	1.91	1.91	6200
2001-07-26	1.91	1.91	1.91	1.91	3600
2001-07-27	1.90	1.90	1.90	1.90	1000
2001-07-31	1.87	2.00	1.87	2.00	3900
2001-08-01	1.92	1.92	1.92	1.92	300
2001-08-02	1.92	1.92	1.90	1.90	900
2001-08-03	1.87	1.88	1.85	1.85	2100
2001-08-07	1.81	1.81	1.80	1.80	600
2001-08-08	1.76	1.76	1.76	1.76	1800
2001-08-09	1.85	1.85	1.85	1.85	1000
2001-08-10	1.80	1.80	1.80	1.80	700
2001-08-15	1.88	1.88	1.88	1.88	1800
2001-08-16	1.90	1.90	1.90	1.90	1000
2001-08-17	1.80	1.85	1.80	1.85	21500
2001-08-20	1.90	1.90	1.85	1.85	3000
2001-08-21	1.85	1.90	1.85	1.86	4900
2001-08-22	1.92	1.97	1.92	1.97	2900
2001-08-23	2.00	2.03	1.95	2.00	19600
2001-08-24	2.04	2.11	1.90	2.03	25000
2001-08-27	1.95	1.95	1.95	1.95	200
2001-08-28	2.03	2.04	2.00	2.01	9400
2001-08-29	2.10	2.24	2.10	2.11	14700
2001-08-30	2.10	2.10	2.10	2.10	15200
2001-08-31	2.10	2.10	2.10	2.10	4000
2001-09-04	2.07	2.25	2.06	2.25	16400
2001-09-05	2.27	2.32	2.25	2.25	9200
2001-09-06	2.20	2.30	2.20	2.30	5400
2001-09-07	2.25	2.33	2.09	2.25	21600
2001-09-10	2.25	2.25	2.15	2.21	7800
2001-09-17	2.16	2.21	2.16	2.20	7400
2001-09-18	2.10	2.15	1.84	2.14	17800
2001-09-19	2.10	2.10	2.10	2.10	4500
2001-09-20	2.05	2.05	2.02	2.02	5800
2001-09-21	2.02	2.02	2.00	2.00	8000
2001-09-24	2.04	2.16	2.04	2.16	3700
2001-09-25	2.20	2.22	2.20	2.22	3800
2001-09-26	2.15	2.16	2.15	2.15	1900
2001-09-27	2.25	2.25	2.20	2.22	300
2001-09-28	2.29	2.30	2.22	2.22	4000
2001-10-01	2.10	2.37	2.10	2.15	2600
2001-10-02	2.20	2.20	2.20	2.20	1000
2001-10-03	2.25	2.25	2.20	2.25	3100
2001-10-04	2.15	2.15	2.15	2.15	2000
2001-10-05	2.10	2.10	2.01	2.01	20500
2001-10-08	2.05	2.05	2.05	2.05	300
2001-10-10	2.09	2.31	2.09	2.31	14300
2001-10-11	2.26	2.49	2.26	2.40	13800
2001-10-12	2.44	2.44	2.16	2.20	2500
2001-10-15	2.20	2.39	2.20	2.39	2400
2001-10-17	2.39	2.48	2.39	2.48	6700
2001-10-18	2.49	3.30	2.49	3.25	101100
2001-10-19	3.25	3.30	2.82	3.18	194800
2001-10-22	3.05	3.65	3.02	3.60	483800
2001-10-23	3.65	3.75	3.35	3.52	226400
2001-10-24	3.57	3.79	3.49	3.79	305600
2001-10-25	3.92	4.40	3.80	4.33	809400
2001-10-26	4.40	4.60	3.00	3.85	486400
2001-10-29	3.77	4.29	3.76	4.25	267000
2001-10-30	4.26	4.30	3.75	4.05	73700
2001-10-31	4.01	4.25	4.00	4.20	78800
2001-11-01	4.20	4.26	4.00	4.25	55900
2001-11-02	4.25	4.25	4.00	4.15	25500
2001-11-05	4.19	4.19	4.05	4.05	26900
2001-11-06	4.04	4.15	3.61	3.90	174700
2001-11-07	3.69	3.85	3.68	3.71	87900
2001-11-08	4.11	4.11	3.65	3.90	276900
2001-11-09	3.85	3.88	3.26	3.50	82000
2001-11-12	3.50	3.65	3.30	3.65	123600
2001-11-13	3.67	3.85	3.67	3.80	199100
2001-11-14	3.84	3.85	3.42	3.50	130600
2001-11-15	3.54	3.59	3.15	3.40	99800
2001-11-16	3.48	3.59	3.26	3.48	87000
2001-11-19	3.48	3.48	3.25	3.45	56600
2001-11-20	3.45	3.50	3.30	3.40	50300
2001-11-21	3.40	3.40	3.26	3.40	36600
2001-11-23	3.40	3.40	3.35	3.35	3500
2001-11-26	3.37	3.49	3.37	3.49	12700
2001-11-27	3.50	3.50	3.37	3.46	6700
2001-11-28	3.46	3.49	3.35	3.40	17100
2001-11-29	3.48	3.64	3.42	3.49	138600
2001-11-30	3.54	3.62	3.45	3.52	71900
2001-12-03	3.55	3.55	3.15	3.35	61500
2001-12-04	3.39	3.44	3.25	3.40	40100
2001-12-05	3.44	3.55	3.15	3.40	46600
2001-12-06	3.35	3.40	3.19	3.40	38900
2001-12-07	3.40	3.45	3.35	3.35	6900
2001-12-10	3.36	3.40	3.35	3.36	7200
2001-12-11	3.39	3.39	3.25	3.39	13800
2001-12-12	3.35	3.35	3.09	3.30	21500
2001-12-13	3.26	3.35	3.26	3.26	20400
2001-12-14	3.26	3.40	3.23	3.32	67100
2001-12-17	3.30	3.35	3.23	3.30	10200
2001-12-18	3.30	3.34	3.26	3.30	13500
2001-12-19	3.21	3.40	3.20	3.37	50400
2001-12-20	3.35	3.39	3.24	3.28	38400
2001-12-21	3.28	3.40	3.20	3.40	26500
2001-12-24	3.35	3.35	3.25	3.25	300
2001-12-26	3.25	3.25	3.20	3.24	10500
2001-12-27	3.25	3.34	3.25	3.30	14900
2001-12-28	3.34	3.41	3.15	3.30	14800
2001-12-31	3.25	3.35	3.25	3.30	3700
2002-01-02	3.26	3.29	3.11	3.29	9100
2002-01-03	3.20	3.25	3.15	3.20	12300
2002-01-04	3.10	3.20	3.08	3.19	83900
2002-01-07	3.20	3.21	3.08	3.13	12300
2002-01-08	3.15	3.20	3.13	3.15	19000
2002-01-09	3.15	3.24	3.10	3.24	23800
2002-01-10	3.16	3.25	3.16	3.24	8900
2002-01-11	3.25	3.39	3.22	3.35	11100
2002-01-14	3.40	3.42	3.02	3.25	27300
2002-01-15	3.12	3.25	3.12	3.23	29800
2002-01-16	3.22	3.48	3.20	3.45	58600
2002-01-17	3.45	3.45	3.34	3.42	216600
2002-01-18	3.42	3.42	3.35	3.35	14700
2002-01-22	3.31	3.40	3.31	3.40	13900
2002-01-23	3.44	3.50	3.31	3.31	30500
2002-01-24	3.30	3.30	3.20	3.30	8700
2002-01-25	3.15	3.29	3.12	3.17	33500
2002-01-28	3.17	3.26	3.17	3.18	23800
2002-01-29	3.24	3.24	3.16	3.17	18100
2002-01-30	3.13	3.25	3.13	3.20	13700
2002-01-31	3.27	3.39	3.25	3.36	16900
2002-02-01	3.34	3.35	3.25	3.35	900
2002-02-04	3.35	3.39	3.15	3.15	15000
2002-02-05	3.15	3.19	3.15	3.15	5000
2002-02-06	3.19	3.29	3.15	3.15	1600
2002-02-07	3.15	3.20	3.12	3.20	2400
2002-02-08	3.20	3.25	3.12	3.25	3200
2002-02-11	3.24	3.25	3.12	3.20	5400
2002-02-12	3.15	3.15	3.15	3.15	1000
2002-02-13	3.15	3.26	3.15	3.15	3300
2002-02-14	3.20	3.26	3.20	3.26	1400
2002-02-15	3.28	3.30	3.24	3.24	8400
2002-02-19	3.27	3.27	3.26	3.26	8600
2002-02-20	3.27	3.30	3.23	3.30	8200
2002-02-21	3.30	3.30	3.23	3.27	11200
2002-02-22	3.29	3.30	3.29	3.29	10000
2002-02-25	3.29	3.38	3.29	3.38	15200
2002-02-26	3.32	3.37	3.32	3.37	1300
2002-02-27	3.35	3.35	3.32	3.32	3900
2002-02-28	3.33	3.33	3.28	3.28	13500
2002-03-01	3.30	3.36	3.30	3.30	10200
2002-03-04	3.25	3.34	3.25	3.34	21200
2002-03-05	3.34	3.72	3.34	3.72	39400
2002-03-06	3.72	3.75	3.58	3.69	13400
2002-03-07	3.60	3.69	3.60	3.69	2600
2002-03-08	3.75	3.75	3.54	3.70	4700
2002-03-11	3.75	3.85	3.59	3.70	36000
2002-03-12	3.58	3.73	3.58	3.73	23600
2002-03-13	3.70	3.70	3.42	3.70	6500
2002-03-14	3.50	3.69	3.50	3.60	1200
2002-03-15	3.55	3.72	3.55	3.70	4200
2002-03-18	3.71	3.71	3.71	3.71	500
2002-03-19	3.72	3.90	3.72	3.89	22700
2002-03-20	3.94	3.94	3.68	3.89	17500
2002-03-21	3.90	3.90	3.80	3.82	15500
2002-03-22	3.85	3.90	3.70	3.90	24900
2002-03-25	3.85	3.90	3.85	3.85	6900
2002-03-26	3.85	3.95	3.80	3.90	12200
2002-03-27	3.89	3.90	3.80	3.80	5100
2002-03-28	3.75	3.80	3.67	3.80	5100
2002-04-01	3.71	3.80	3.71	3.80	700
2002-04-02	3.70	3.75	3.51	3.70	15200
2002-04-03	3.70	3.95	3.70	3.85	6300
2002-04-04	3.85	3.95	3.85	3.85	3400
2002-04-05	3.85	3.85	3.75	3.85	1900
2002-04-09	3.80	3.89	3.60	3.70	8100
2002-04-10	3.75	3.80	3.70	3.70	2800
2002-04-11	3.75	3.81	3.75	3.81	2000
2002-04-12	3.70	3.70	3.52	3.52	5200
2002-04-15	3.59	3.59	3.58	3.58	1100
2002-04-16	3.52	3.80	3.52	3.80	4900
2002-04-17	3.71	3.71	3.71	3.71	600
2002-04-19	3.84	3.84	3.61	3.61	1500
2002-04-23	3.53	3.53	3.51	3.51	3300
2002-04-24	3.65	3.65	3.60	3.60	1600
2002-04-25	3.50	3.60	3.50	3.60	800
2002-04-26	3.50	3.51	3.50	3.51	2800
2002-04-29	3.51	3.55	3.46	3.50	4200
2002-04-30	3.50	3.50	3.25	3.50	7500
2002-05-01	3.41	3.45	3.41	3.45	500
2002-05-02	3.40	3.50	3.40	3.40	1600
2002-05-03	3.30	3.32	3.30	3.30	1600
2002-05-06	3.21	3.25	3.10	3.25	3600
2002-05-07	3.30	3.30	3.30	3.30	600
2002-05-08	3.15	3.35	2.66	3.35	28200
2002-05-09	3.30	3.30	3.25	3.25	1500
2002-05-10	3.25	3.25	3.25	3.25	500
2002-05-13	3.25	3.25	3.10	3.10	2000
2002-05-14	3.25	3.25	3.18	3.18	700
2002-05-15	3.25	3.25	3.25	3.25	500
2002-05-16	3.30	3.30	3.25	3.25	1000
2002-05-17	3.18	3.18	3.15	3.15	700
2002-05-21	3.12	3.12	2.95	2.96	4700
2002-05-22	2.96	3.03	2.70	3.00	29600
2002-05-23	3.08	3.13	3.08	3.13	10800
2002-05-24	3.06	3.10	3.05	3.10	3000
2002-05-28	3.01	3.13	3.00	3.00	3100
2002-05-29	3.00	3.02	2.85	2.85	4600
2002-05-30	2.90	2.90	2.85	2.85	1100
2002-05-31	3.10	3.10	3.00	3.00	200
2002-06-03	3.20	3.20	3.20	3.20	100
2002-06-05	3.10	3.10	3.10	3.10	2500
2002-06-07	2.90	3.00	2.81	3.00	4200
2002-06-10	2.95	2.95	2.95	2.95	100
2002-06-11	2.95	2.95	2.95	2.95	100
2002-06-12	2.98	2.98	2.66	2.97	7500
2002-06-13	2.85	2.98	2.82	2.96	8500
2002-06-14	2.91	2.92	2.91	2.92	2400
2002-06-17	2.91	2.92	2.72	2.92	1500
2002-06-18	3.04	3.04	2.90	2.90	600
2002-06-19	2.99	2.99	2.99	2.99	1000
2002-06-20	2.90	2.90	2.75	2.75	6000
2002-06-21	2.65	2.75	2.50	2.75	3300
2002-06-24	2.80	2.80	2.25	2.60	12500
2002-06-25	2.51	2.60	2.51	2.60	1900
2002-06-26	2.60	2.60	2.50	2.50	4900
2002-06-27	2.50	2.60	2.40	2.60	7300
2002-06-28	2.40	2.40	2.40	2.40	1000
2002-07-01	2.40	2.40	2.40	2.40	500
2002-07-02	2.40	2.40	2.35	2.35	4300
2002-07-03	2.31	2.31	2.10	2.30	20900
2002-07-05	2.10	2.25	2.10	2.25	2200
2002-07-09	2.10	2.10	2.10	2.10	7800
2002-07-10	2.06	2.06	2.06	2.06	300
2002-07-11	2.05	2.05	2.01	2.02	4600
2002-07-12	2.02	2.02	2.02	2.02	800
2002-07-15	2.06	2.06	2.06	2.06	1600
2002-07-17	2.06	2.20	2.06	2.15	9200
2002-07-18	2.07	2.07	2.07	2.07	2000
2002-07-22	2.07	2.07	2.06	2.06	3000
2002-07-24	2.15	2.15	2.15	2.15	1000
2002-07-26	2.05	2.05	2.05	2.05	4000
2002-07-29	2.06	2.10	1.95	2.10	6600
2002-07-31	2.10	2.10	2.10	2.10	3200
2002-08-02	2.10	2.10	2.02	2.02	1500
2002-08-06	2.14	2.14	2.14	2.14	600
2002-08-07	2.05	2.15	2.05	2.05	2900
2002-08-09	2.05	2.05	1.96	1.96	7700
2002-08-12	1.92	1.92	1.91	1.91	2800
2002-08-13	2.00	2.00	2.00	2.00	100
2002-08-14	1.93	1.93	1.92	1.92	600
2002-08-15	1.92	1.95	1.92	1.95	2100
2002-08-19	2.03	2.17	1.75	2.17	10100
2002-08-20	1.82	1.82	1.82	1.82	200
2002-08-21	1.81	1.81	1.81	1.81	2400
2002-08-22	1.82	1.82	1.82	1.82	1100
2002-08-26	1.82	1.82	1.81	1.81	2000
2002-08-27	1.81	1.81	1.81	1.81	100
2002-08-28	1.81	1.81	1.81	1.81	1500
2002-08-30	1.80	2.20	1.77	2.20	6500
2002-09-09	1.81	1.81	1.80	1.80	10000
2002-09-10	2.19	2.19	2.19	2.19	2500
2002-09-11	1.91	1.91	1.90	1.90	1700
2002-09-12	1.85	1.85	1.85	1.85	4500
2002-09-13	1.82	1.82	1.80	1.80	2000
2002-09-16	1.98	1.99	1.98	1.99	400
2002-09-17	1.87	1.87	1.87	1.87	400
2002-09-19	1.89	1.89	1.89	1.89	1500
2002-09-24	1.90	1.90	1.89	1.89	1500
2002-09-25	1.89	1.89	1.88	1.88	6200
2002-09-26	1.87	1.87	1.87	1.87	100
2002-09-27	1.86	1.86	1.86	1.86	5900
2002-09-30	1.81	1.81	1.81	1.81	100
2002-10-03	1.90	2.00	1.86	1.86	2700
2002-10-04	2.14	2.14	2.14	2.14	1800
2002-10-07	1.94	1.94	1.94	1.94	200
2002-10-08	2.01	2.01	2.00	2.00	3900
2002-10-09	2.00	2.00	2.00	2.00	1000
2002-10-10	2.03	2.07	2.00	2.02	7800
2002-10-11	2.02	2.02	2.02	2.02	2200
2002-10-14	2.03	2.03	1.96	1.96	3000
2002-10-16	1.96	1.96	1.96	1.96	500
2002-10-21	1.93	1.93	1.93	1.93	4200
2002-10-22	1.93	1.93	1.93	1.93	1500
2002-10-24	1.93	1.93	1.85	1.85	4000
2002-10-25	1.85	1.85	1.85	1.85	4500
2002-10-28	1.80	1.90	1.80	1.90	16200
2002-10-30	1.80	2.18	1.75	2.01	89700
2002-10-31	2.01	2.01	1.91	1.97	11700
2002-11-01	2.01	2.07	2.01	2.07	1200
2002-11-05	2.01	2.01	1.95	1.96	5600
2002-11-06	1.96	1.96	1.96	1.96	1000
2002-11-08	2.06	2.07	2.06	2.07	3300
2002-11-13	2.01	2.01	2.00	2.00	5600
2002-11-14	2.00	2.00	1.98	1.98	4600
2002-11-15	1.99	2.00	1.99	2.00	1200
2002-11-18	2.01	2.01	2.00	2.00	5000
2002-11-19	2.00	2.00	1.99	1.99	3300
2002-11-20	2.05	2.05	2.05	2.05	1000
2002-11-21	1.98	1.98	1.98	1.98	200
2002-11-22	2.05	2.07	2.01	2.01	4000
2002-11-25	2.01	2.02	2.01	2.02	4400
2002-11-26	2.01	2.01	2.01	2.01	3500
2002-11-27	2.01	2.01	2.01	2.01	4000
2002-11-29	2.00	2.02	1.98	1.98	5000
2002-12-02	1.98	1.98	1.98	1.98	5400
2002-12-03	1.98	1.98	1.98	1.98	900
2002-12-04	1.97	1.97	1.97	1.97	100
2002-12-06	2.05	2.14	2.05	2.08	800
2002-12-10	1.98	1.98	1.95	1.95	1100
2002-12-12	1.96	1.96	1.95	1.95	2000
2002-12-16	1.96	1.96	1.90	1.90	7700
2002-12-17	1.90	1.90	1.90	1.90	5300
2002-12-19	1.90	1.90	1.90	1.90	2200
2002-12-20	1.89	1.89	1.86	1.87	1000
2002-12-23	1.86	1.86	1.85	1.85	4200
2002-12-24	1.87	1.87	1.86	1.86	1600
2002-12-27	1.88	1.88	1.88	1.88	800
2002-12-30	1.87	1.87	1.85	1.85	1100
2002-12-31	1.87	1.87	1.85	1.85	2600
2003-01-02	1.93	1.93	1.92	1.92	1100
2003-01-07	1.92	1.92	1.92	1.92	100
2003-01-08	1.88	1.92	1.85	1.85	5700
2003-01-09	1.86	1.86	1.86	1.86	100
2003-01-10	1.86	1.86	1.86	1.86	1100
2003-01-13	1.87	1.89	1.85	1.88	4800
2003-01-14	1.90	1.90	1.89	1.90	1200
2003-01-16	1.91	1.91	1.91	1.91	100
2003-01-21	1.91	1.91	1.91	1.91	300
2003-01-23	1.92	1.92	1.86	1.86	1300
2003-01-27	1.90	1.90	1.90	1.90	100
2003-01-28	1.87	1.87	1.86	1.86	200
2003-01-29	1.90	1.93	1.89	1.93	8500
2003-01-30	1.92	1.92	1.92	1.92	200
2003-01-31	1.91	1.91	1.89	1.89	1400
2003-02-04	1.90	1.90	1.90	1.90	500
2003-02-05	1.90	1.90	1.89	1.90	4500
2003-02-07	1.90	1.90	1.90	1.90	600
2003-02-10	1.90	1.90	1.89	1.89	700
2003-02-11	1.91	1.94	1.87	1.87	3300
2003-02-14	1.86	1.86	1.85	1.85	7900
2003-02-18	1.85	1.88	1.80	1.80	4300
2003-02-19	1.87	1.87	1.80	1.80	1400
2003-02-25	1.82	1.82	1.70	1.70	11100
2003-02-26	1.70	1.71	1.70	1.71	200
2003-02-27	1.70	1.70	1.70	1.70	300
2003-03-03	1.70	1.70	1.70	1.70	100
2003-03-05	1.74	1.74	1.74	1.74	1000
2003-03-06	1.75	1.75	1.75	1.75	1300
2003-03-10	1.73	1.73	1.73	1.73	100
2003-03-11	1.73	1.77	1.70	1.70	1400
2003-03-12	1.72	1.72	1.70	1.70	1600
2003-03-13	1.72	1.72	1.66	1.66	5300
2003-03-14	1.65	1.72	1.65	1.72	3200
2003-03-17	1.71	1.71	1.71	1.71	200
2003-03-18	1.65	1.65	1.65	1.65	500
2003-03-19	1.65	1.65	1.65	1.65	3100
2003-03-20	1.65	1.65	1.65	1.65	300
2003-03-24	1.71	1.71	1.71	1.71	300
2003-03-26	1.74	1.95	1.74	1.95	1700
2003-03-27	1.94	1.94	1.84	1.84	200
2003-04-01	1.70	1.70	1.65	1.65	700
2003-04-02	1.77	1.77	1.77	1.77	100
2003-04-03	1.65	1.65	1.60	1.60	1100
2003-04-04	1.60	1.60	1.57	1.57	700
2003-04-07	1.64	1.77	1.64	1.77	600
2003-04-08	1.71	1.71	1.71	1.71	200
2003-04-09	1.71	1.71	1.71	1.71	100
2003-04-10	1.71	1.71	1.71	1.71	100
2003-04-11	1.66	1.71	1.65	1.65	3300
2003-04-14	1.68	1.68	1.65	1.65	1600
2003-04-15	1.65	1.74	1.65	1.65	2400
2003-04-16	1.60	1.60	1.60	1.60	100
2003-04-21	1.60	1.60	1.59	1.60	2300
2003-04-22	1.60	1.64	1.55	1.55	3500
2003-04-23	1.56	1.56	1.56	1.56	2500
2003-04-25	1.60	1.60	1.57	1.60	4500
2003-04-28	1.60	1.60	1.60	1.60	2900
2003-04-29	1.60	1.60	1.60	1.60	2900
2003-04-30	1.60	1.60	1.60	1.60	2600
2003-05-01	1.60	1.67	1.60	1.67	8800
2003-05-02	1.65	1.65	1.65	1.65	4900
2003-05-05	1.65	1.65	1.60	1.60	2300
2003-05-06	1.61	1.61	1.61	1.61	2000
2003-05-09	1.61	1.61	1.61	1.61	100
2003-05-12	1.62	1.62	1.62	1.62	800
2003-05-13	1.69	1.71	1.66	1.66	6500
2003-05-14	1.72	1.72	1.70	1.70	4200
2003-05-16	1.69	1.69	1.69	1.69	200
2003-05-20	1.70	1.75	1.70	1.75	10400
2003-05-21	1.75	1.79	1.75	1.79	14700
2003-05-22	1.80	2.00	1.80	1.99	34500
2003-05-23	2.00	2.01	1.89	1.89	22000
2003-05-27	1.88	1.88	1.79	1.87	3100
2003-05-28	1.79	1.79	1.78	1.79	2100
2003-05-29	1.79	1.83	1.78	1.83	2100
2003-05-30	1.90	1.90	1.90	1.90	5400
2003-06-02	1.97	1.97	1.90	1.90	6200
2003-06-03	1.90	2.00	1.90	1.97	6500
2003-06-04	1.96	1.96	1.95	1.95	10000
2003-06-06	2.00	2.00	2.00	2.00	6000
2003-06-09	1.99	2.04	1.99	2.04	4100
2003-06-10	2.01	2.01	2.00	2.00	15000
2003-06-11	1.99	2.06	1.99	2.00	10900
2003-06-13	2.00	2.00	2.00	2.00	4900
2003-06-16	1.99	1.99	1.99	1.99	500
2003-06-17	1.99	1.99	1.99	1.99	5000
2003-06-18	1.94	1.94	1.94	1.94	2000
2003-06-23	1.95	1.95	1.95	1.95	600
2003-06-25	1.99	2.00	1.80	2.00	2700
2003-06-26	1.99	2.02	1.99	2.02	3800
2003-06-27	2.00	2.02	1.77	2.02	2200
2003-06-30	1.85	1.85	1.80	1.80	400
2003-07-02	1.77	1.77	1.77	1.77	300
2003-07-11	1.76	1.76	1.66	1.72	1100
2003-07-15	1.65	2.10	1.59	2.10	5900
2003-07-16	2.05	2.05	2.05	2.05	200
2003-07-17	1.90	1.90	1.90	1.90	100
2003-07-22	1.86	1.86	1.86	1.86	100
2003-07-23	1.86	1.86	1.86	1.86	100
2003-07-24	1.86	2.10	1.84	2.00	14600
2003-07-25	1.83	2.00	1.83	2.00	1300
2003-07-28	2.00	2.00	2.00	2.00	300
2003-07-29	2.00	2.00	2.00	2.00	100
2003-07-30	1.88	1.88	1.83	1.83	400
2003-07-31	1.99	1.99	1.99	1.99	100
2003-08-01	2.00	2.00	1.90	1.90	900
2003-08-04	1.95	1.95	1.95	1.95	300
2003-08-05	1.99	1.99	1.99	1.99	200
2003-08-07	1.87	1.99	1.87	1.99	1300
2003-08-08	1.99	1.99	1.99	1.99	300
2003-08-11	1.99	1.99	1.99	1.99	300
2003-08-12	1.83	1.83	1.83	1.83	300
2003-08-13	1.99	1.99	1.99	1.99	1300
2003-08-14	1.99	1.99	1.99	1.99	300
2003-08-15	1.99	1.99	1.99	1.99	200
2003-08-18	1.86	1.86	1.82	1.82	400
2003-08-21	2.00	2.00	1.86	1.86	1700
2003-08-22	1.82	1.83	1.75	1.75	1100
2003-08-25	1.75	1.99	1.75	1.75	1700
2003-08-27	1.77	2.00	1.76	2.00	1000
2003-08-28	1.74	1.74	1.74	1.74	700
2003-08-29	2.00	2.00	1.89	1.89	3100
2003-09-03	1.75	1.75	1.75	1.75	1100
2003-09-04	1.78	1.78	1.78	1.78	1100
2003-09-08	1.76	1.76	1.59	1.59	3200
2003-09-12	1.76	1.76	1.76	1.76	100
2003-09-15	1.85	1.85	1.78	1.78	1100
2003-09-16	1.80	1.80	1.80	1.80	100
2003-09-17	1.85	1.89	1.85	1.89	900
2003-09-18	1.89	1.90	1.89	1.90	3600
2003-09-19	1.90	1.90	1.90	1.90	500
2003-09-23	1.90	1.90	1.84	1.86	4300
2003-09-24	1.85	1.86	1.84	1.85	3400
2003-09-25	1.84	1.84	1.84	1.84	800
2003-09-26	1.83	1.83	1.83	1.83	100
2003-09-29	1.82	1.83	1.80	1.81	5400
2003-09-30	1.84	1.84	1.79	1.79	2900
2003-10-03	1.78	1.78	1.78	1.78	500
2003-10-08	1.75	1.75	1.69	1.74	1300
2003-10-09	1.75	1.79	1.70	1.70	16900
2003-10-10	1.70	1.78	1.70	1.78	2200
2003-10-13	1.78	1.78	1.75	1.75	800
2003-10-14	1.78	1.78	1.78	1.78	100
2003-10-15	1.74	1.79	1.70	1.79	3600
2003-10-16	1.76	1.76	1.71	1.71	200
2003-10-21	1.76	1.80	1.71	1.77	10700
2003-10-23	1.76	1.76	1.75	1.75	5100
2003-10-24	1.77	1.77	1.70	1.75	2100
2003-10-28	1.75	1.75	1.75	1.75	200
2003-10-29	1.70	1.70	1.65	1.68	9000
2003-10-31	1.65	1.70	1.65	1.65	7000
2003-11-04	1.71	1.80	1.71	1.76	3200
2003-11-05	1.78	1.88	1.73	1.73	5700
2003-11-07	1.85	1.85	1.84	1.84	1500
2003-11-10	1.85	1.85	1.85	1.85	500
2003-11-11	1.84	1.84	1.77	1.77	1200
2003-11-12	1.73	1.75	1.66	1.75	2000
2003-11-13	1.65	1.65	1.65	1.65	400
2003-11-14	1.66	1.78	1.66	1.78	2900
2003-11-17	1.80	1.85	1.80	1.84	5700
2003-11-18	1.86	1.87	1.76	1.83	6200
2003-11-19	1.75	1.75	1.75	1.75	500
2003-11-21	1.82	1.82	1.82	1.82	1400
2003-11-24	1.85	1.85	1.82	1.82	800
2003-11-25	1.83	1.90	1.76	1.90	6600
2003-11-28	1.85	2.00	1.85	2.00	1900
2003-12-01	1.87	1.90	1.86	1.86	1200
2003-12-02	1.88	1.88	1.81	1.81	1200
2003-12-03	1.79	1.79	1.75	1.79	1700
2003-12-04	1.81	1.81	1.76	1.76	1600
2003-12-05	1.75	1.75	1.70	1.70	3100
2003-12-09	1.70	1.70	1.51	1.55	14500
2003-12-10	1.60	1.76	1.60	1.75	900
2003-12-12	1.76	1.77	1.76	1.77	500
2003-12-15	1.84	1.84	1.79	1.79	600
2003-12-16	1.55	1.55	1.55	1.55	1000
2003-12-17	1.55	1.67	1.55	1.60	3700
2003-12-18	1.75	1.75	1.60	1.66	3600
2003-12-22	1.65	1.70	1.55	1.55	8200
2003-12-23	1.61	1.61	1.60	1.60	700
2003-12-24	1.65	1.65	1.65	1.65	700
2003-12-26	1.60	1.74	1.50	1.74	33600
2003-12-29	1.62	1.75	1.62	1.62	3900
2003-12-30	1.68	1.70	1.63	1.63	13100
2003-12-31	1.65	1.65	1.65	1.65	5300
2004-01-02	1.65	1.75	1.65	1.75	1300
2004-01-05	1.71	1.71	1.65	1.70	7000
2004-01-06	1.73	1.74	1.73	1.74	500
2004-01-07	1.75	1.75	1.75	1.75	200
2004-01-12	1.66	1.66	1.65	1.65	300
2004-01-13	1.71	1.75	1.71	1.73	1600
2004-01-14	1.72	1.72	1.72	1.72	500
2004-01-15	1.78	1.80	1.76	1.80	7500
2004-01-16	1.80	1.81	1.79	1.80	1800
2004-01-20	1.79	1.89	1.79	1.89	14000
2004-01-21	1.89	1.89	1.88	1.88	500
2004-01-22	1.90	2.00	1.89	2.00	19800
2004-01-23	2.01	2.01	1.91	2.00	2700
2004-01-26	2.01	2.01	1.83	1.83	6400
2004-01-27	1.81	1.81	1.80	1.80	3000
2004-01-28	1.93	1.93	1.93	1.93	300
2004-01-30	1.89	1.89	1.88	1.88	800
2004-02-02	1.88	1.93	1.88	1.88	6100
2004-02-03	1.94	1.95	1.94	1.95	1000
2004-02-04	1.95	1.95	1.95	1.95	100
2004-02-05	1.95	1.98	1.95	1.98	1800
2004-02-06	1.93	1.96	1.89	1.89	1900
2004-02-09	1.91	1.97	1.90	1.97	2600
2004-02-10	1.91	1.91	1.90	1.90	1200
2004-02-11	1.89	1.90	1.76	1.89	28800
2004-02-13	1.97	1.97	1.93	1.93	200
2004-02-17	1.97	1.97	1.84	1.84	4300
2004-02-19	1.97	1.97	1.85	1.95	1600
2004-02-20	1.98	1.98	1.83	1.83	3300
2004-02-23	1.83	1.85	1.81	1.81	6400
2004-02-24	1.81	1.81	1.81	1.81	1100
2004-02-25	1.87	1.87	1.83	1.83	5600
2004-02-26	1.82	1.84	1.82	1.84	2500
2004-02-27	1.82	1.82	1.81	1.81	2500
2004-03-01	1.87	1.87	1.87	1.87	200
2004-03-02	1.80	1.80	1.80	1.80	200
2004-03-03	1.99	1.99	1.81	1.88	1700
2004-03-04	1.79	1.79	1.79	1.79	100
2004-03-05	1.83	1.83	1.78	1.78	2400
2004-03-08	1.78	1.85	1.78	1.85	9100
2004-03-09	1.84	1.84	1.80	1.80	5900
2004-03-10	1.87	1.89	1.82	1.89	4800
2004-03-12	1.77	1.83	1.77	1.83	2600
2004-03-15	1.84	1.85	1.80	1.80	2600
2004-03-17	1.81	1.81	1.81	1.81	1000
2004-03-19	1.95	1.95	1.88	1.88	3100
2004-03-22	1.95	1.98	1.76	1.76	1300
2004-03-23	1.75	1.76	1.75	1.75	2700
2004-03-24	1.77	1.80	1.77	1.80	900
2004-03-25	1.79	1.80	1.79	1.80	5800
2004-03-30	1.76	1.83	1.75	1.82	2700
2004-03-31	1.76	1.76	1.76	1.76	300
2004-04-01	1.76	1.76	1.75	1.75	10800
2004-04-05	1.74	1.74	1.74	1.74	100
2004-04-06	1.74	1.74	1.72	1.72	2600
2004-04-07	1.72	1.72	1.72	1.72	600
2004-04-08	1.73	1.73	1.73	1.73	400
2004-04-13	1.78	1.85	1.72	1.72	1900
2004-04-14	1.72	1.72	1.72	1.72	400
2004-04-15	1.75	1.76	1.50	1.59	74400
2004-04-16	1.92	1.92	1.74	1.74	3900
2004-04-19	1.52	1.56	1.52	1.56	1100
2004-04-20	1.62	1.85	1.62	1.74	12100
2004-04-21	1.66	1.66	1.65	1.65	300
2004-04-22	1.69	1.69	1.63	1.63	2200
2004-04-23	1.63	1.69	1.63	1.64	30100
2004-04-26	1.75	1.90	1.64	1.69	9200
2004-04-27	1.71	1.71	1.59	1.59	5700
2004-04-28	1.75	1.75	1.75	1.75	800
2004-04-29	1.76	1.78	1.69	1.78	1300
2004-04-30	1.57	1.61	1.50	1.55	5500
2004-05-03	1.90	1.90	1.57	1.63	5100
2004-05-04	1.55	1.75	1.55	1.69	12100
2004-05-06	1.73	1.73	1.61	1.66	7600
2004-05-07	1.69	1.69	1.65	1.66	1500
2004-05-11	1.66	1.67	1.66	1.67	4400
2004-05-13	1.56	1.60	1.55	1.55	3000
2004-05-14	1.92	1.92	1.56	1.59	11000
2004-05-17	1.75	1.75	1.57	1.65	17800
2004-05-18	1.59	1.65	1.51	1.60	17200
2004-05-19	1.56	1.56	1.56	1.56	300
2004-05-21	1.56	1.56	1.56	1.56	1500
2004-05-24	1.55	1.66	1.55	1.60	11100
2004-05-25	1.61	1.61	1.59	1.59	400
2004-05-26	1.60	1.60	1.56	1.56	1200
2004-05-27	1.63	1.67	1.60	1.67	4300
2004-05-28	1.58	1.58	1.58	1.58	200
2004-06-01	1.58	1.66	1.58	1.63	3100
2004-06-02	1.59	1.59	1.55	1.55	5800
2004-06-03	1.55	1.65	1.52	1.65	800
2004-06-04	1.60	1.66	1.55	1.60	2100
2004-06-07	1.55	1.77	1.55	1.59	16000
2004-06-08	1.56	1.60	1.50	1.60	13800
2004-06-09	1.60	1.60	1.60	1.60	600
2004-06-10	1.51	1.51	1.50	1.51	2100
2004-06-14	1.60	1.60	1.50	1.50	2700
2004-06-15	1.50	1.50	1.50	1.50	500
2004-06-17	1.51	1.51	1.50	1.50	67100
2004-06-18	1.50	1.50	1.50	1.50	4000
2004-06-21	1.50	1.53	1.50	1.53	14200
2004-06-22	1.55	1.55	1.55	1.55	9000
2004-06-23	1.56	1.75	1.56	1.63	25000
2004-06-24	1.86	1.86	1.62	1.77	57200
2004-06-25	1.73	1.90	1.73	1.77	12300
2004-06-28	1.72	1.94	1.72	1.81	21200
2004-06-29	1.77	1.85	1.77	1.85	600
2004-06-30	1.77	1.79	1.77	1.79	3000
2004-07-01	1.80	1.80	1.76	1.76	5800
2004-07-06	1.80	1.81	1.76	1.80	6300
2004-07-07	1.79	1.79	1.79	1.79	500
2004-07-08	1.62	1.73	1.57	1.66	7200
2004-07-09	1.67	1.67	1.56	1.56	3300
2004-07-12	1.56	1.56	1.56	1.56	200
2004-07-13	1.60	1.63	1.60	1.63	4200
2004-07-14	1.61	1.61	1.61	1.61	200
2004-07-15	1.62	1.78	1.62	1.75	11500
2004-07-19	1.60	1.60	1.60	1.60	3100
2004-07-20	1.63	1.63	1.63	1.63	100
2004-07-21	1.61	1.61	1.61	1.61	200
2004-07-22	1.61	1.61	1.61	1.61	1400
2004-07-26	1.61	1.61	1.60	1.60	1900
2004-07-28	1.60	1.60	1.55	1.55	1700
2004-07-29	1.55	1.55	1.55	1.55	1000
2004-07-30	1.55	1.55	1.55	1.55	100
2004-08-02	1.53	1.54	1.53	1.53	800
2004-08-03	1.53	1.56	1.53	1.56	4000
2004-08-04	1.55	1.57	1.55	1.57	6700
2004-08-05	1.87	1.87	1.57	1.57	400
2004-08-06	1.52	1.52	1.51	1.52	1300
2004-08-09	1.50	1.50	1.47	1.50	3900
2004-08-10	1.46	1.49	1.46	1.46	7100
2004-08-11	1.57	1.57	1.57	1.57	300
2004-08-13	1.50	1.50	1.45	1.45	12400
2004-08-17	1.50	1.50	1.48	1.48	10700
2004-08-19	1.50	1.50	1.50	1.50	5800
2004-08-20	1.50	1.50	1.50	1.50	7700
2004-08-23	1.57	1.58	1.54	1.54	2900
2004-08-24	1.50	1.50	1.50	1.50	100
2004-08-26	1.50	1.50	1.50	1.50	7400
2004-08-27	1.50	1.50	1.50	1.50	3100
2004-08-30	1.48	1.48	1.48	1.48	5200
2004-09-01	1.50	1.50	1.50	1.50	5000
2004-09-03	1.48	1.48	1.48	1.48	300
2004-09-07	1.59	1.90	1.59	1.76	28700
2004-09-08	1.75	1.90	1.69	1.80	35800
2004-09-09	1.75	1.90	1.75	1.90	23300
2004-09-10	1.91	2.25	1.91	2.05	543600
2004-09-13	2.10	2.31	2.07	2.25	63100
2004-09-14	2.32	2.33	2.16	2.21	14800
2004-09-15	2.30	2.35	2.16	2.30	13300
2004-09-16	2.36	2.36	2.19	2.19	21600
2004-09-17	2.26	2.35	2.20	2.20	20100
2004-09-20	2.34	2.34	2.17	2.19	15300
2004-09-21	2.29	2.31	2.25	2.30	1200
2004-09-22	2.29	2.29	2.29	2.29	200
2004-09-23	2.29	2.44	2.00	2.27	28100
2004-09-24	2.28	2.28	2.00	2.20	25300
2004-09-27	2.20	2.20	1.94	2.18	13800
2004-09-28	1.83	2.11	1.83	2.04	6400
2004-09-29	2.37	2.37	1.98	2.14	9900
2004-09-30	2.12	2.12	2.12	2.12	100
2004-10-01	2.11	2.25	1.96	2.16	20100
2004-10-04	2.13	2.13	1.92	2.11	2900
2004-10-05	2.11	3.00	2.10	2.76	680500
2004-10-06	2.73	2.97	2.51	2.72	145100
2004-10-07	2.73	3.10	2.65	2.87	581500
2004-10-08	3.10	3.10	2.78	2.85	47600
2004-10-11	3.10	3.10	2.86	2.87	20300
2004-10-12	2.90	3.00	2.62	2.76	37400
2004-10-13	3.05	3.05	2.70	3.00	245100
2004-10-14	2.95	3.00	2.80	2.81	26600
2004-10-15	2.79	2.92	2.65	2.75	21300
2004-10-18	2.76	2.89	2.75	2.80	9100
2004-10-19	2.85	3.10	2.25	2.80	239900
2004-10-20	2.57	2.90	2.57	2.90	18600
2004-10-21	2.96	3.03	2.73	2.81	32600
2004-10-22	2.89	2.97	2.82	2.84	48700
2004-10-25	3.08	3.08	2.79	2.79	14100
2004-10-26	2.78	2.93	2.70	2.87	44100
2004-10-27	2.92	2.92	2.66	2.79	18000
2004-10-28	2.74	2.84	2.60	2.84	21200
2004-10-29	2.98	2.98	2.41	2.90	55600
2004-11-01	2.46	2.74	2.46	2.68	39100
2004-11-02	2.70	2.86	2.60	2.71	20900
2004-11-03	2.90	2.90	2.61	2.75	14300
2004-11-04	2.82	2.82	2.72	2.79	29600
2004-11-05	2.90	2.99	2.80	2.93	89200
2004-11-08	3.02	3.88	2.81	3.46	326200
2004-11-09	3.75	3.75	3.22	3.45	163200
2004-11-10	3.55	3.70	3.28	3.47	225900
2004-11-11	3.41	3.71	3.20	3.39	82200
2004-11-12	3.41	3.53	3.02	3.03	122000
2004-11-15	3.01	3.09	2.80	3.08	64800
2004-11-16	3.14	3.14	2.75	3.10	104800
2004-11-17	3.30	3.30	3.00	3.17	77500
2004-11-18	3.23	3.29	3.05	3.29	47500
2004-11-19	3.28	3.30	3.21	3.27	25700
2004-11-22	3.23	3.60	3.23	3.46	57700
2004-11-23	3.79	3.79	3.46	3.60	56900
2004-11-24	3.56	3.56	3.22	3.42	40000
2004-11-26	3.45	3.70	3.41	3.70	38500
2004-11-29	3.57	3.80	3.57	3.64	55100
2004-11-30	3.70	3.94	3.40	3.51	130800
2004-12-01	3.61	3.61	3.37	3.43	36200
2004-12-02	3.55	3.55	3.42	3.42	21900
2004-12-03	3.40	3.62	3.35	3.52	35100
2004-12-06	3.54	3.54	3.35	3.35	19300
2004-12-07	3.54	3.54	3.07	3.25	30500
2004-12-08	3.23	3.30	3.23	3.29	5400
2004-12-09	3.29	3.30	3.17	3.30	5300
2004-12-10	3.18	3.39	3.10	3.33	16200
2004-12-13	3.27	3.49	3.27	3.41	13800
2004-12-14	3.36	3.84	3.36	3.84	91700
2004-12-15	3.83	4.00	3.64	3.65	80200
2004-12-16	3.57	3.69	3.55	3.68	23200
2004-12-17	3.31	3.65	3.31	3.56	14100
2004-12-20	3.67	3.70	3.46	3.57	12500
2004-12-21	3.51	3.67	3.47	3.50	15300
2004-12-22	3.50	3.50	3.30	3.45	7600
2004-12-23	3.38	3.48	3.38	3.48	10300
2004-12-27	3.40	3.48	3.32	3.47	26100
2004-12-28	3.35	3.67	3.35	3.65	28700
2004-12-29	3.32	3.55	3.32	3.41	27700
2004-12-30	3.42	3.66	3.40	3.48	24600
2004-12-31	3.42	3.55	3.32	3.44	70200
2005-01-03	3.48	3.97	3.48	3.75	33300
2005-01-04	3.97	3.97	3.52	3.63	20700
2005-01-05	3.53	3.58	3.40	3.42	27400
2005-01-06	3.33	3.77	3.33	3.58	12300
2005-01-07	3.50	3.71	3.50	3.66	32200
2005-01-10	3.43	3.72	3.43	3.62	16900
2005-01-11	3.72	3.98	3.71	3.77	57500
2005-01-12	3.77	3.82	3.63	3.77	9500
2005-01-13	3.80	4.11	3.79	3.90	74400
2005-01-14	3.90	4.08	3.78	3.90	22800
2005-01-18	3.89	4.15	3.88	4.00	32300
2005-01-19	3.86	4.01	3.76	3.76	13000
2005-01-20	3.87	4.00	3.76	3.90	22600
2005-01-21	3.77	3.97	3.76	3.88	6900
2005-01-24	3.89	3.95	3.76	3.76	9800
2005-01-25	3.91	3.95	3.77	3.81	9600
2005-01-26	3.75	3.91	3.75	3.91	3700
2005-01-27	3.91	4.01	3.85	3.93	44600
2005-01-28	3.93	3.93	3.66	3.90	11300
2005-01-31	4.10	4.10	3.83	3.89	44900
2005-02-01	3.82	3.87	3.75	3.85	33100
2005-02-02	3.90	3.90	3.76	3.76	24400
2005-02-03	3.81	3.92	3.75	3.76	21600
2005-02-04	3.76	3.76	3.76	3.76	100
2005-02-07	3.80	3.88	3.80	3.84	6600
2005-02-08	3.86	3.86	3.75	3.79	15900
2005-02-09	3.71	3.92	3.29	3.84	62200
2005-02-10	3.81	3.86	3.70	3.86	5900
2005-02-11	3.86	3.89	3.60	3.82	26200
2005-02-14	3.53	3.89	3.53	3.80	15500
2005-02-15	3.90	3.94	3.76	3.80	39100
2005-02-16	3.84	3.86	3.51	3.83	14400
2005-02-17	3.85	3.85	3.75	3.78	23200
2005-02-18	3.70	3.79	3.70	3.79	2900
2005-02-22	3.78	3.78	3.58	3.72	5100
2005-02-23	3.61	3.87	3.53	3.83	26300
2005-02-24	3.78	3.80	3.74	3.74	12200
2005-02-25	3.73	3.82	3.73	3.82	2500
2005-02-28	3.52	3.83	3.52	3.83	2300
2005-03-01	3.77	3.85	3.77	3.85	7900
2005-03-02	3.80	3.81	3.79	3.81	7300
2005-03-03	3.70	4.00	3.68	3.99	10200
2005-03-04	3.96	4.05	3.93	4.05	20300
2005-03-07	3.99	4.00	3.92	4.00	25000
2005-03-08	3.96	3.96	3.72	3.75	12400
2005-03-09	3.66	3.80	3.65	3.80	9500
2005-03-10	3.62	3.92	3.60	3.72	5600
2005-03-11	3.88	3.93	3.67	3.79	12900
2005-03-14	3.80	3.82	3.70	3.82	2900
2005-03-15	3.72	3.87	3.71	3.84	23100
2005-03-16	3.88	3.88	3.51	3.65	13200
2005-03-17	3.25	3.81	2.66	3.81	51500
2005-03-18	3.80	3.90	3.69	3.85	8900
2005-03-21	3.72	3.75	3.53	3.66	32400
2005-03-22	3.73	3.82	3.58	3.82	4500
2005-03-23	3.56	3.65	3.45	3.59	21600
2005-03-24	3.49	3.59	3.22	3.44	130500
2005-03-28	3.44	3.55	3.36	3.36	24600
2005-03-29	3.21	3.35	3.03	3.05	61400
2005-03-30	2.99	3.40	2.99	3.23	42200
2005-03-31	3.23	3.54	3.00	3.36	38300
2005-04-01	3.53	3.53	3.10	3.25	31300
2005-04-04	3.24	3.25	3.08	3.08	3500
2005-04-05	3.00	3.40	3.00	3.40	31400
2005-04-06	3.50	3.50	3.14	3.29	2400
2005-04-07	3.40	3.40	3.27	3.30	12100
2005-04-08	3.21	3.21	3.20	3.20	700
2005-04-11	3.15	3.20	3.09	3.19	16200
2005-04-12	3.01	3.16	2.95	3.05	65700
2005-04-13	3.05	3.52	3.05	3.26	56500
2005-04-14	3.35	3.60	3.08	3.08	62200
2005-04-15	3.34	3.34	3.01	3.06	56000
2005-04-18	2.90	3.40	2.45	2.86	69200
2005-04-19	3.35	3.35	2.85	3.10	69900
2005-04-20	3.15	3.21	2.82	2.82	29900
2005-04-21	2.87	3.05	2.85	3.04	20000
2005-04-22	3.00	3.10	2.85	3.10	5500
2005-04-25	3.18	3.18	2.85	2.89	18900
2005-04-26	3.06	3.11	2.96	3.04	6300
2005-04-27	3.05	3.10	2.90	2.90	10300
2005-04-28	2.93	3.06	2.85	2.85	3700
2005-04-29	2.86	3.00	2.85	3.00	8700
2005-05-02	3.00	3.00	2.65	2.70	20800
2005-05-03	2.50	2.71	2.38	2.62	3000
2005-05-04	2.42	2.75	2.42	2.67	7100
2005-05-05	2.60	2.68	2.55	2.55	4200
2005-05-06	2.56	2.68	2.56	2.62	1300
2005-05-09	2.70	2.74	2.63	2.67	7400
2005-05-10	2.89	2.89	2.83	2.83	500
2005-05-11	2.56	2.76	2.56	2.76	1700
2005-05-12	2.75	2.75	2.74	2.74	5100
2005-05-13	3.00	3.00	2.56	2.64	8400
2005-05-16	2.40	2.76	1.86	2.33	62900
2005-05-17	2.25	2.34	2.09	2.28	71800
2005-05-18	2.40	2.50	2.16	2.26	14300
2005-05-19	2.70	2.70	2.29	2.37	11600
2005-05-20	2.44	2.50	2.25	2.30	13500
2005-05-23	2.37	2.38	2.37	2.38	300
2005-05-24	2.21	2.29	2.21	2.27	27300
2005-05-25	2.39	2.52	2.20	2.20	17800
2005-05-26	2.21	2.30	2.20	2.25	39200
2005-05-27	2.24	2.27	2.24	2.24	1100
2005-05-31	2.23	2.30	2.23	2.24	42400
2005-06-01	2.08	2.20	2.02	2.19	17400
2005-06-02	2.35	2.56	2.22	2.56	32400
2005-06-03	2.62	2.85	2.62	2.81	16900
2005-06-06	2.81	2.81	2.72	2.72	15000
2005-06-07	2.78	2.94	2.76	2.94	6100
2005-06-08	2.92	3.05	2.92	3.01	6500
2005-06-09	3.05	3.10	3.05	3.10	500
2005-06-10	3.22	3.22	3.02	3.10	2500
2005-06-13	3.07	3.10	3.05	3.05	4200
2005-06-14	3.07	3.07	2.93	2.93	500
2005-06-15	2.95	3.07	2.95	3.00	15800
2005-06-16	2.93	2.94	2.93	2.94	9800
2005-06-17	2.95	3.06	2.90	3.06	17200
2005-06-20	3.05	3.07	2.86	3.06	13900
2005-06-21	3.08	3.13	2.99	3.05	19700
2005-06-22	3.14	3.23	3.00	3.06	20700
2005-06-23	3.12	3.12	3.10	3.10	15800
2005-06-24	3.08	3.08	3.07	3.07	6600
2005-06-27	3.02	3.02	3.00	3.00	16000
2005-06-28	3.05	3.09	2.90	3.05	12800
2005-06-29	3.00	3.00	3.00	3.00	8000
2005-06-30	2.95	3.07	2.89	3.03	7000
2005-07-01	2.92	2.92	2.91	2.91	11600
2005-07-05	2.95	2.98	2.80	2.90	26600
2005-07-06	2.83	2.83	2.83	2.83	7700
2005-07-07	2.84	2.84	2.81	2.81	3800
2005-07-08	2.90	2.90	2.83	2.83	9800
2005-07-11	2.78	3.04	2.71	2.86	16200
2005-07-12	2.94	3.00	2.71	2.71	17800
2005-07-13	2.81	2.86	2.81	2.84	1900
2005-07-14	2.90	2.90	2.81	2.81	12500
2005-07-15	2.94	2.98	2.87	2.87	5700
2005-07-18	2.97	2.97	2.84	2.86	700
2005-07-19	2.90	3.00	2.86	2.94	4200
2005-07-20	3.15	3.27	2.90	3.01	23100
2005-07-21	3.24	3.24	3.10	3.13	3500
2005-07-22	3.18	3.24	2.91	3.10	28000
2005-07-25	3.10	3.25	3.09	3.10	16500
2005-07-26	3.15	3.47	3.15	3.44	8200
2005-07-27	3.26	3.42	3.26	3.41	5800
2005-07-28	3.48	3.48	3.21	3.25	7700
2005-07-29	3.19	3.25	3.19	3.25	2100
2005-08-01	3.21	3.39	3.20	3.37	2100
2005-08-02	3.48	3.50	3.35	3.45	3800
2005-08-03	3.30	3.62	3.30	3.45	55900
2005-08-04	3.43	3.46	3.39	3.40	3500
2005-08-05	3.62	3.62	3.40	3.40	8500
2005-08-08	3.45	3.48	3.39	3.40	6800
2005-08-09	3.43	3.48	3.42	3.42	4900
2005-08-10	3.41	3.41	3.37	3.40	34000
2005-08-11	3.60	3.95	3.50	3.64	52600
2005-08-12	3.65	3.65	3.60	3.60	3800
2005-08-15	3.55	3.60	3.33	3.58	11200
2005-08-16	3.70	3.70	3.60	3.60	15400
2005-08-17	3.62	3.90	3.49	3.80	13100
2005-08-18	3.58	3.75	3.42	3.75	4200
2005-08-19	3.72	3.79	3.43	3.78	8000
2005-08-22	3.73	3.75	3.69	3.69	17300
2005-08-23	3.80	3.92	3.53	3.77	10700
2005-08-24	3.82	4.16	3.57	3.98	70800
2005-08-25	4.00	4.27	3.86	4.18	50800
2005-08-26	4.05	4.40	4.05	4.19	62000
2005-08-29	4.11	4.25	3.96	4.06	30700
2005-08-30	4.24	4.24	3.97	4.10	23000
2005-08-31	4.23	4.23	3.87	4.15	31700
2005-09-01	4.16	4.17	3.73	4.05	21700
2005-09-02	4.04	4.13	3.89	4.07	16300
2005-09-06	3.90	4.20	3.90	4.11	14300
2005-09-07	4.10	4.12	4.06	4.10	8100
2005-09-08	4.19	4.19	4.02	4.10	6200
2005-09-09	4.25	4.45	4.17	4.27	81700
2005-09-12	4.45	4.45	4.19	4.35	28500
2005-09-13	4.40	4.40	4.17	4.18	3400
2005-09-14	4.45	4.51	4.30	4.36	51200
2005-09-15	4.15	4.40	4.15	4.28	13300
2005-09-16	4.27	4.28	4.11	4.26	13600
2005-09-19	4.11	4.29	3.69	3.99	107700
2005-09-20	3.89	4.34	3.89	4.33	4300
2005-09-21	4.40	4.48	4.20	4.40	29600
2005-09-22	4.18	4.38	4.18	4.31	9000
2005-09-23	4.29	4.33	4.12	4.33	4100
2005-09-26	4.31	4.45	4.31	4.40	48400
2005-09-27	4.36	4.42	4.20	4.40	28900
2005-09-28	4.42	4.42	4.33	4.33	2900
2005-09-29	4.28	4.40	4.28	4.40	8100
2005-09-30	4.39	4.39	4.35	4.35	1900
2005-10-03	4.40	4.42	4.40	4.40	4600
2005-10-04	4.32	4.50	4.32	4.47	34100
2005-10-05	4.34	4.68	4.31	4.68	25600
2005-10-06	4.70	4.70	4.43	4.49	27500
2005-10-07	4.50	4.50	4.35	4.47	17700
2005-10-10	4.30	4.31	4.17	4.25	18300
2005-10-11	4.39	4.52	4.17	4.36	13400
2005-10-12	4.36	4.38	4.18	4.34	6100
2005-10-13	4.47	4.47	4.34	4.34	5600
2005-10-14	4.34	4.48	4.22	4.40	18800
2005-10-17	4.27	4.50	4.20	4.45	53300
2005-10-18	4.40	4.45	4.25	4.30	10100
2005-10-19	4.39	4.45	4.35	4.40	44000
2005-10-20	4.40	4.43	4.31	4.40	17100
2005-10-21	4.31	4.45	4.30	4.45	40400
2005-10-24	4.45	4.50	4.30	4.50	23600
2005-10-25	4.46	4.58	4.45	4.58	14200
2005-10-26	4.73	4.98	4.57	4.57	52100
2005-10-27	4.61	4.61	4.40	4.40	4600
2005-10-28	4.44	4.48	4.43	4.44	3600
2005-10-31	4.63	4.63	4.60	4.60	620
2005-11-01	4.70	4.70	4.58	4.58	16300
2005-11-02	4.60	4.75	4.56	4.70	19900
2005-11-03	4.61	4.61	4.07	4.36	89900
2005-11-04	4.36	4.36	4.32	4.32	2000
2005-11-07	4.18	4.30	4.15	4.30	6200
2005-11-08	4.31	4.34	4.18	4.34	8700
2005-11-09	4.11	4.34	4.11	4.34	11500
2005-11-10	4.34	4.42	4.19	4.29	11900
2005-11-11	4.25	4.47	4.25	4.45	24900
2005-11-14	4.70	4.70	4.22	4.45	7400
2005-11-15	4.50	4.50	4.34	4.36	16700
2005-11-16	4.40	4.61	4.35	4.55	34200
2005-11-17	4.55	5.05	4.41	5.00	78000
2005-11-18	5.02	5.22	4.77	5.05	48300
2005-11-21	5.12	5.12	4.82	5.04	12600
2005-11-22	5.04	5.25	4.95	5.25	64000
2005-11-23	5.25	5.25	5.07	5.17	34300
2005-11-25	5.19	5.19	5.10	5.10	3800
2005-11-28	5.05	5.25	5.04	5.22	13900
2005-11-29	5.23	5.25	5.16	5.16	10600
2005-11-30	5.14	5.25	5.11	5.21	16200
2005-12-01	5.27	5.90	5.20	5.90	138100
2005-12-02	5.95	6.50	5.63	6.35	212000
2005-12-05	6.40	6.84	6.30	6.79	132300
2005-12-06	6.85	7.36	6.75	7.11	120400
2005-12-07	7.11	7.64	6.79	7.02	258700
2005-12-08	6.96	7.20	6.38	6.80	80500
2005-12-09	6.96	6.98	6.55	6.63	20000
2005-12-12	6.55	6.69	6.15	6.32	88200
2005-12-13	6.50	6.70	6.34	6.65	69800
2005-12-14	6.70	6.70	5.73	6.08	99300
2005-12-15	6.00	6.18	5.72	6.18	78500
2005-12-16	6.15	6.39	6.15	6.22	60900
2005-12-19	6.25	6.25	5.81	5.90	28900
2005-12-20	5.72	5.92	5.47	5.84	95000
2005-12-21	5.78	5.93	5.78	5.90	14300
2005-12-22	5.84	5.86	5.48	5.86	36700
2005-12-23	5.87	5.96	5.62	5.91	16700
2005-12-27	6.00	6.01	5.71	5.92	8000
2005-12-28	5.92	6.00	5.83	5.93	7900
2005-12-29	5.84	6.03	5.65	5.86	16000
2005-12-30	5.70	5.74	5.66	5.74	14100
2006-01-03	5.68	5.78	5.61	5.65	9200
2006-01-04	5.65	5.91	5.65	5.91	12000
2006-01-05	5.99	6.60	5.99	6.31	22200
2006-01-06	6.47	6.47	6.12	6.21	18800
2006-01-09	6.21	6.21	5.81	6.17	40100
2006-01-10	6.23	6.66	5.96	6.57	150400
2006-01-11	6.57	6.57	6.25	6.39	63300
2006-01-12	6.49	6.49	6.16	6.27	24400
2006-01-13	6.16	6.16	5.98	6.03	34900
2006-01-17	5.95	5.95	5.75	5.84	30100
2006-01-18	5.82	6.08	5.75	6.05	29400
2006-01-19	6.40	6.90	5.95	6.27	125100
2006-01-20	6.36	6.50	6.36	6.50	42600
2006-01-23	6.62	6.80	6.27	6.50	33000
2006-01-24	6.69	6.79	6.50	6.55	38200
2006-01-25	6.65	6.68	6.42	6.48	25200
2006-01-26	6.60	6.76	6.36	6.36	10700
2006-01-27	6.41	6.46	6.31	6.33	3200
2006-01-30	6.40	6.90	6.40	6.85	92000
2006-01-31	7.00	7.50	7.00	7.40	91400
2006-02-01	7.40	7.44	7.11	7.16	16800
2006-02-02	7.10	7.40	7.02	7.13	59200
2006-02-03	7.20	7.20	7.00	7.02	9600
2006-02-06	7.33	7.33	6.81	7.14	16600
2006-02-07	7.10	8.10	7.05	7.40	240800
2006-02-08	7.50	7.84	7.47	7.67	113800
2006-02-09	7.79	7.85	7.08	7.20	103200
2006-02-10	7.16	7.44	6.85	7.34	25200
2006-02-13	7.40	7.47	7.10	7.14	62800
2006-02-14	7.10	7.25	7.06	7.06	21700
2006-02-15	7.00	7.80	7.00	7.44	52600
2006-02-16	7.75	7.75	7.25	7.28	39300
2006-02-17	7.27	7.27	7.10	7.16	24600
2006-02-21	7.33	7.60	7.10	7.60	30400
2006-02-22	7.68	7.79	7.55	7.75	21700
2006-02-23	7.78	8.07	7.70	7.70	75300
2006-02-24	7.74	7.93	7.70	7.78	16400
2006-02-27	7.95	8.15	7.80	7.95	64300
2006-02-28	7.98	7.98	7.62	7.79	23400
2006-03-01	7.98	7.98	7.70	7.84	14900
2006-03-02	7.98	7.98	6.90	7.55	118800
2006-03-03	7.08	7.80	7.08	7.80	52300
2006-03-06	7.45	7.75	7.45	7.45	31900
2006-03-07	7.50	7.99	7.50	7.85	46800
2006-03-08	7.99	8.69	7.65	8.25	95500
2006-03-09	8.67	8.86	8.24	8.31	78000
2006-03-10	8.27	8.57	8.15	8.18	24200
2006-03-13	8.25	8.45	8.25	8.25	35300
2006-03-14	8.57	8.57	8.20	8.30	5700
2006-03-15	8.10	8.25	7.97	8.14	60600
2006-03-16	8.13	9.60	8.13	9.22	83100
2006-03-17	9.25	9.25	8.85	9.13	59700
2006-03-20	9.10	9.31	9.01	9.26	35500
2006-03-21	9.35	9.35	8.81	8.91	18800
2006-03-22	8.86	9.32	8.80	9.10	51100
2006-03-23	9.09	10.00	9.09	9.30	105500
2006-03-24	9.50	9.69	9.11	9.55	32000
2006-03-27	9.51	9.98	9.30	9.43	57100
2006-03-28	9.70	9.70	7.91	9.05	124800
2006-03-29	9.02	9.02	8.53	8.97	51000
2006-03-30	8.92	9.16	8.50	8.91	35200
2006-03-31	8.91	9.05	8.50	8.77	50400
2006-04-03	8.81	8.99	8.40	8.99	61100
2006-04-04	8.99	9.00	8.67	8.98	35000
2006-04-05	8.90	8.96	8.61	8.69	66800
2006-04-06	8.65	9.29	8.20	9.12	125500
2006-04-07	9.19	9.21	8.71	9.15	72400
2006-04-10	9.49	10.20	9.25	9.86	79500
2006-04-11	9.93	10.50	9.93	10.10	68600
2006-04-12	10.20	10.38	9.96	10.33	61500
2006-04-13	10.75	10.84	10.33	10.81	82300
2006-04-17	10.90	11.00	10.00	10.69	199400
2006-04-18	10.89	10.89	10.00	10.89	389500
2006-04-19	11.00	12.33	11.00	12.12	350500
2006-04-20	12.17	12.93	12.00	12.45	186400
2006-04-21	12.45	12.50	11.79	12.25	145600
2006-04-24	12.29	12.29	11.80	11.90	1997100
2006-04-25	11.80	11.83	10.87	10.91	306800
2006-04-26	10.83	11.12	10.02	10.09	290000
2006-04-27	10.18	10.65	9.33	10.34	374600
2006-04-28	10.29	10.35	9.88	9.90	73100
2006-05-01	9.65	9.80	8.83	9.22	294500
2006-05-02	9.22	11.10	9.20	10.80	313100
2006-05-03	10.80	11.27	10.50	11.06	131600
2006-05-04	11.13	11.25	10.34	10.46	69600
2006-05-05	10.50	10.75	10.00	10.20	77400
2006-05-08	10.32	10.42	10.03	10.28	41900
2006-05-09	10.64	10.87	10.00	10.36	74400
2006-05-10	10.46	10.46	9.88	10.00	50600
2006-05-11	10.00	10.29	9.36	9.44	56800
2006-05-12	9.37	9.89	8.86	9.65	112000
2006-05-15	9.51	10.00	9.30	9.70	35300
2006-05-16	9.83	9.98	9.44	9.69	19800
2006-05-17	9.75	9.76	9.21	9.49	30300
2006-05-18	9.49	9.69	9.10	9.29	52300
2006-05-19	9.20	9.20	7.65	7.94	273800
2006-05-22	8.03	8.32	7.60	7.96	99800
2006-05-23	8.01	8.27	7.36	7.54	216500
2006-05-24	7.68	7.68	6.86	7.18	185000
2006-05-25	7.23	7.79	7.11	7.60	45100
2006-05-26	7.71	8.76	7.51	8.62	95800
2006-05-30	8.72	9.10	8.31	8.79	96200
2006-05-31	8.88	8.97	8.55	8.71	57400
2006-06-01	8.44	8.79	8.44	8.52	34600
2006-06-02	8.60	8.61	7.98	8.21	90700
2006-06-05	7.82	8.12	7.80	8.00	55900
2006-06-06	8.08	8.34	7.47	7.65	16000
2006-06-07	7.74	8.29	7.50	7.55	17700
2006-06-08	7.47	7.47	7.00	7.38	35700
2006-06-09	7.34	7.99	7.09	7.60	49400
2006-06-12	7.57	7.99	7.21	7.50	27400
2006-06-13	7.79	8.10	7.67	7.75	47600
2006-06-14	7.76	7.98	7.65	7.89	22400
2006-06-15	8.20	8.20	7.81	7.95	31300
2006-06-16	7.86	8.13	7.68	7.95	39600
2006-06-19	7.82	7.90	7.75	7.75	16200
2006-06-20	7.73	7.96	7.50	7.56	40100
2006-06-21	7.53	7.60	7.20	7.30	53600
2006-06-22	7.45	7.64	7.18	7.45	39800
2006-06-23	7.38	7.80	7.27	7.65	49000
2006-06-26	7.62	8.08	7.41	7.70	35700
2006-06-27	7.76	7.86	7.70	7.72	10800
2006-06-28	7.80	7.92	7.56	7.57	8900
2006-06-29	8.00	8.00	6.78	7.69	53900
2006-06-30	7.87	8.03	7.79	8.00	13900
2006-07-03	8.34	8.59	7.76	7.96	17100
2006-07-05	7.95	7.99	7.70	7.95	25700
2006-07-06	7.86	8.17	7.81	8.03	23600
2006-07-07	8.40	8.47	8.21	8.43	23500
2006-07-10	8.64	8.70	8.40	8.70	27500
2006-07-11	8.70	8.70	7.92	8.58	63400
2006-07-12	8.62	8.62	8.07	8.20	14800
2006-07-13	8.10	8.40	7.78	8.22	19200
2006-07-14	8.18	8.18	7.68	7.85	42800
2006-07-17	7.80	7.85	7.09	7.23	26300
2006-07-18	7.30	7.30	6.95	7.24	21800
2006-07-19	7.25	7.51	7.21	7.37	14800
2006-07-20	7.37	7.53	7.37	7.39	22600
2006-07-21	7.45	7.85	7.27	7.44	21000
2006-07-24	7.45	7.79	7.21	7.45	40600
2006-07-25	7.39	8.03	7.39	8.00	20100
2006-07-26	7.88	8.70	7.88	8.69	60100
2006-07-27	8.70	8.85	8.37	8.37	46600
2006-07-28	8.58	8.86	8.46	8.46	50300
2006-07-31	8.48	8.90	8.48	8.76	37000
2006-08-01	8.66	9.00	8.66	8.98	42300
2006-08-02	8.97	9.10	8.70	8.84	38300
2006-08-03	8.81	9.12	8.01	8.99	59700
2006-08-04	8.73	9.06	8.59	8.75	42900
2006-08-07	8.75	8.83	8.70	8.70	5800
2006-08-08	8.70	8.86	8.70	8.73	11900
2006-08-09	9.00	9.04	8.71	8.73	25900
2006-08-10	8.70	8.80	8.70	8.77	13000
2006-08-11	9.00	9.00	7.76	7.76	69900
2006-08-14	7.80	7.80	7.25	7.41	63300
2006-08-15	7.42	7.72	7.41	7.45	60500
2006-08-16	7.73	7.87	7.42	7.76	35200
2006-08-17	8.00	8.30	7.98	8.20	37900
2006-08-18	8.23	8.44	8.05	8.07	28800
2006-08-21	8.14	8.32	7.94	7.95	28900
2006-08-22	7.91	8.14	7.71	8.02	30600
2006-08-23	8.21	8.36	8.15	8.35	62400
2006-08-24	8.51	8.94	8.33	8.94	30900
2006-08-25	9.02	9.02	8.69	8.73	13600
2006-08-28	8.60	8.60	8.00	8.60	101400
2006-08-29	8.68	8.74	8.67	8.74	13400
2006-08-30	8.71	9.02	8.71	8.95	51700
2006-08-31	8.92	9.05	8.54	8.94	86800
2006-09-01	8.77	9.68	8.77	9.60	184900
2006-09-05	9.70	10.40	9.60	10.16	136600
2006-09-06	10.40	10.40	9.65	9.66	85600
2006-09-07	9.87	10.30	9.85	10.07	181200
2006-09-08	10.10	10.10	9.70	10.00	62600
2006-09-11	10.00	10.45	9.76	10.09	85700
2006-09-12	9.78	10.24	9.78	10.00	48100
2006-09-13	9.92	10.00	9.80	9.88	29100
2006-09-14	9.85	10.39	9.85	10.18	83200
2006-09-15	10.20	10.36	10.00	10.28	80000
2006-09-18	10.41	10.96	10.35	10.66	313000
2006-09-19	10.70	10.90	10.25	10.45	119400
2006-09-20	10.50	10.65	10.34	10.43	95000
2006-09-21	10.64	10.86	10.30	10.32	86600
2006-09-22	10.30	10.32	9.50	9.78	127200
2006-09-25	9.95	10.00	9.50	9.60	38500
2006-09-26	9.53	9.83	9.53	9.66	22100
2006-09-27	9.83	9.83	9.50	9.50	24900
2006-09-28	9.59	9.59	8.68	9.18	108700
2006-09-29	9.20	9.50	8.99	9.27	50200
2006-10-02	9.35	9.50	9.24	9.40	54200
2006-10-03	9.35	9.35	9.17	9.23	49900
2006-10-04	9.23	9.34	9.23	9.33	29000
2006-10-05	9.35	9.83	9.34	9.74	37100
2006-10-06	9.86	9.86	9.44	9.63	16500
2006-10-09	9.78	9.80	9.60	9.80	24500
2006-10-10	10.10	10.69	9.98	10.24	88100
2006-10-11	10.33	10.33	10.08	10.08	16700
2006-10-12	10.13	10.68	10.13	10.41	87200
2006-10-13	10.47	10.61	10.37	10.52	29400
2006-10-16	10.68	10.85	10.48	10.79	45700
2006-10-17	10.75	10.75	10.55	10.61	19300
2006-10-18	10.61	10.67	10.30	10.43	26600
2006-10-19	10.30	10.55	10.01	10.48	32500
2006-10-20	10.35	10.43	10.20	10.35	8200
2006-10-23	10.12	10.27	10.00	10.05	31100
2006-10-24	10.10	10.12	9.90	9.92	29300
2006-10-25	9.86	10.09	9.58	10.09	42500
2006-10-26	10.20	10.20	10.11	10.12	13000
2006-10-27	10.19	10.32	10.05	10.21	27900
2006-10-30	10.35	10.35	10.06	10.25	32518
2006-10-31	10.16	10.34	9.82	10.25	14350
2006-11-01	10.35	10.35	9.80	9.85	38732
2006-11-02	9.78	10.00	9.25	9.86	60899
2006-11-03	9.96	10.00	9.85	10.00	9943
2006-11-06	10.08	10.35	10.08	10.25	36071
2006-11-07	10.34	10.55	10.25	10.52	88923
2006-11-08	10.60	11.18	10.37	10.74	218662
2006-11-09	10.00	10.21	8.90	9.13	407902
2006-11-10	8.95	9.30	8.74	9.29	151151
2006-11-13	9.37	9.50	9.12	9.14	44430
2006-11-14	9.05	9.16	9.01	9.16	39618
2006-11-15	9.30	9.37	9.07	9.20	47830
2006-11-16	9.32	9.32	9.10	9.29	31000
2006-11-17	9.29	9.35	9.10	9.29	46962
2006-11-20	9.10	9.34	9.02	9.19	40098
2006-11-21	9.19	9.33	9.05	9.30	40543
2006-11-22	9.33	9.33	9.14	9.28	33023
2006-11-24	9.12	9.19	8.95	9.07	25344
2006-11-27	9.07	9.07	8.80	8.94	68646
2006-11-28	8.94	9.03	8.80	8.98	57993
2006-11-29	9.10	9.10	8.85	8.95	40597
2006-11-30	8.75	9.05	8.69	8.95	19959
2006-12-01	8.98	9.05	8.95	8.95	78443
2006-12-04	8.89	8.96	8.69	8.90	42883
2006-12-05	8.90	9.09	8.80	9.03	41378
2006-12-06	9.17	9.17	9.05	9.07	7450
2006-12-07	9.14	9.15	9.07	9.10	14800
2006-12-08	9.05	9.15	9.04	9.08	67827
2006-12-11	9.14	9.15	9.00	9.03	25100
2006-12-12	9.03	9.15	9.00	9.11	19885
2006-12-13	9.05	9.22	9.05	9.18	3800
2006-12-14	9.16	9.16	9.00	9.03	23151
2006-12-15	9.04	9.04	8.80	8.90	21448
2006-12-18	9.01	9.01	8.77	8.86	27682
2006-12-19	8.85	8.88	8.63	8.85	72219
2006-12-20	8.64	8.85	8.06	8.12	132494
2006-12-21	8.21	8.46	7.60	8.46	384964
2006-12-22	8.43	9.01	8.43	9.00	106613
2006-12-26	9.09	9.10	8.81	8.96	40383
2006-12-27	8.72	8.96	8.64	8.95	111237
2006-12-28	8.84	9.07	8.77	9.07	144600
2006-12-29	9.09	9.10	8.86	8.97	80913
2007-01-03	10.56	10.80	9.50	9.85	357518
2007-01-04	10.09	10.15	9.75	9.93	173068
2007-01-05	9.91	10.04	9.85	9.89	96933
2007-01-08	9.86	10.47	9.77	10.33	110520
2007-01-09	10.35	10.41	10.08	10.35	48307
2007-01-10	10.35	10.40	10.11	10.25	60016
2007-01-11	10.20	10.39	10.03	10.24	49125
2007-01-12	10.36	10.36	9.98	10.23	69362
2007-01-16	10.30	11.10	9.94	11.09	249793
2007-01-17	11.09	11.50	11.00	11.45	170839
2007-01-18	11.45	11.68	11.26	11.37	93473
2007-01-19	11.40	11.59	11.37	11.50	47415
2007-01-22	11.50	13.25	11.50	12.98	546921
2007-01-23	13.11	13.64	12.82	13.00	320122
2007-01-24	13.10	13.10	12.55	13.04	104852
2007-01-25	12.94	13.88	12.92	13.49	189699
2007-01-26	13.64	13.64	13.30	13.40	66407
2007-01-29	13.48	14.23	13.27	13.92	140926
2007-01-30	13.98	14.02	13.62	13.86	81727
2007-01-31	13.89	13.89	13.59	13.79	59132
2007-02-01	13.82	13.89	13.31	13.41	74597
2007-02-02	13.41	13.88	13.32	13.87	83935
2007-02-05	13.89	15.17	13.89	14.90	305486
2007-02-06	14.99	15.00	14.18	14.53	213242
2007-02-07	14.87	15.00	14.55	14.56	89808
2007-02-08	14.78	15.00	14.30	15.00	164504
2007-02-09	14.99	15.59	14.80	14.96	184639
2007-02-12	15.28	15.28	14.75	14.93	81985
2007-02-13	14.93	14.98	13.81	13.95	194296
2007-02-14	13.76	14.81	13.11	14.66	102036
2007-02-15	14.75	14.75	14.13	14.47	73659
2007-02-16	14.81	14.91	14.30	14.46	39325
2007-02-20	14.43	14.75	14.20	14.73	93188
2007-02-21	14.74	17.01	14.74	16.96	530867
2007-02-22	17.18	17.76	16.00	16.66	500196
2007-02-23	16.89	16.89	15.83	16.46	124307
2007-02-26	17.27	18.00	16.46	17.32	281527
2007-02-27	17.25	17.49	14.29	14.87	388339
2007-02-28	14.94	16.31	14.91	15.82	199418
2007-03-01	15.84	15.88	15.00	15.73	138776
2007-03-02	15.27	15.71	14.98	14.98	78778
2007-03-05	14.71	14.73	14.17	14.17	170755
2007-03-06	14.50	15.05	14.21	15.00	164697
2007-03-07	14.69	15.26	14.63	14.99	88401
2007-03-08	15.11	16.73	15.11	15.40	171098
2007-03-09	15.64	16.50	15.64	16.19	151504
2007-03-12	16.58	16.68	16.20	16.58	87936
2007-03-13	16.58	17.10	16.27	16.79	208575
2007-03-14	16.91	17.09	15.75	16.43	122291
2007-03-15	16.65	16.94	16.23	16.67	117819
2007-03-16	16.70	17.10	16.40	16.43	90603
2007-03-19	16.97	18.14	16.59	17.47	256053
2007-03-20	17.75	17.75	16.70	16.75	182467
2007-03-21	16.75	17.08	16.70	17.00	111155
2007-03-22	17.30	17.92	17.11	17.72	134242
2007-03-23	15.25	15.26	13.71	14.61	891521
2007-03-26	15.33	15.33	14.35	14.56	252734
2007-03-27	14.72	15.00	14.42	14.90	231083
2007-03-28	14.73	15.68	14.73	14.95	328394
2007-03-29	15.27	15.55	12.02	12.60	839413
2007-03-30	12.15	12.60	11.33	12.49	975267
2007-04-02	12.56	12.99	12.02	12.32	324128
2007-04-03	12.30	13.32	12.30	13.15	287019
2007-04-04	13.14	13.74	12.76	13.50	201540
2007-04-05	13.52	14.50	13.52	14.47	261055
2007-04-09	14.61	14.95	14.35	14.80	212661
2007-04-10	14.89	15.08	14.01	14.05	262133
2007-04-11	14.10	14.54	14.08	14.25	139628
2007-04-12	12.97	14.14	12.61	13.94	364053
2007-04-13	13.65	14.36	13.47	13.86	129996
2007-04-16	13.91	14.02	13.38	13.48	129171
2007-04-17	13.45	14.08	13.43	13.62	225152
2007-04-18	14.07	14.07	13.52	14.05	119362
2007-04-19	14.04	14.04	13.63	13.91	77723
2007-04-20	14.17	14.18	13.42	13.63	121680
2007-04-23	13.73	14.17	13.40	14.07	118255
2007-04-24	14.24	14.44	13.91	14.18	91675
2007-04-25	14.31	14.31	13.77	14.23	93288
2007-04-26	14.24	14.24	13.83	13.98	73070
2007-04-27	13.93	14.02	13.76	13.93	40305
2007-04-30	14.01	14.41	13.94	14.05	85740
2007-05-01	14.10	14.24	13.55	13.81	62261
2007-05-02	13.90	14.02	13.60	13.71	122662
2007-05-03	13.68	14.19	13.56	13.79	54413
2007-05-04	13.98	14.21	12.82	13.58	302274
2007-05-07	13.38	13.55	13.18	13.45	126136
2007-05-08	13.50	13.62	12.44	12.56	275751
2007-05-09	12.97	13.10	11.99	12.26	685521
2007-05-10	12.52	12.91	11.52	11.90	459131
2007-05-11	12.14	12.14	11.63	12.02	273572
2007-05-14	12.02	12.19	11.36	11.54	365995
2007-05-15	11.38	11.53	11.07	11.26	924705
2007-05-16	11.26	11.26	10.90	11.11	407871
2007-05-17	11.12	11.65	11.00	11.50	352799
2007-05-18	11.61	12.11	11.28	11.96	530065
2007-05-21	11.96	11.96	11.34	11.43	268997
2007-05-22	11.75	11.78	11.49	11.62	261945
2007-05-23	11.67	12.39	11.67	12.10	578524
2007-05-24	12.06	12.06	11.46	11.55	132360
2007-05-25	11.76	12.60	11.76	12.54	317934
2007-05-29	12.55	12.56	12.14	12.31	158667
2007-05-30	12.28	12.28	11.96	12.01	143506
2007-05-31	12.09	12.39	12.00	12.20	151776
2007-06-01	12.35	13.05	12.27	12.89	309418
2007-06-04	12.80	13.28	12.62	12.95	292490
2007-06-05	13.00	13.00	12.60	12.69	94705
2007-06-06	12.60	12.79	12.12	12.17	113038
2007-06-07	12.20	12.20	11.90	11.97	88686
2007-06-08	12.24	12.24	11.78	11.85	90616
2007-06-11	12.16	12.16	11.90	11.98	80859
2007-06-12	12.08	12.09	11.50	11.79	98168
2007-06-13	11.80	12.15	11.80	12.04	88248
2007-06-14	11.99	12.15	11.91	12.08	66733
2007-06-15	12.16	12.24	11.98	11.99	39791
2007-06-18	12.10	12.16	11.96	12.11	93968
2007-06-19	12.03	12.09	11.91	12.03	93681
2007-06-20	12.05	12.14	11.97	12.11	107711
2007-06-21	12.12	12.20	12.00	12.13	85820
2007-06-22	12.12	12.14	11.76	11.85	90915
2007-06-25	11.95	12.24	11.85	12.05	98859
2007-06-26	12.06	12.16	11.66	11.68	67442
2007-06-27	11.59	11.62	11.25	11.26	59003
2007-06-28	11.29	11.49	11.07	11.37	66200
2007-06-29	11.36	11.65	11.31	11.48	74978
2007-07-02	11.47	11.70	11.22	11.56	90122
2007-07-03	11.54	11.90	11.54	11.86	120155
2007-07-05	11.96	11.96	11.53	11.71	135827
2007-07-06	11.70	11.72	11.34	11.34	72705
2007-07-09	11.31	11.86	11.30	11.46	128104
2007-07-10	11.51	12.39	11.45	12.03	238486
2007-07-11	12.16	12.22	11.85	12.12	104751
2007-07-12	12.25	13.21	12.15	13.11	296547
2007-07-13	13.00	13.17	12.59	12.82	113715
2007-07-16	13.00	13.00	12.35	12.47	91362
2007-07-17	12.47	12.85	12.27	12.78	141987
2007-07-18	12.70	12.75	12.25	12.72	67528
2007-07-19	12.73	13.30	12.62	12.88	205840
2007-07-20	12.81	13.01	12.35	12.73	74837
2007-07-23	12.75	13.40	12.68	13.30	237568
2007-07-24	13.30	13.30	12.80	12.85	130675
2007-07-25	13.00	13.00	11.87	12.07	203265
2007-07-26	12.07	12.07	11.12	11.21	197129
2007-07-27	11.22	11.69	10.59	11.40	185913
2007-07-30	11.61	11.70	11.12	11.56	107916
2007-07-31	11.50	11.66	11.18	11.48	105286
2007-08-01	11.42	11.89	11.00	11.51	133690
2007-08-02	11.51	11.93	11.28	11.93	134176
2007-08-03	11.80	12.06	11.35	11.51	111908
2007-08-06	11.68	11.90	11.11	11.66	164855
2007-08-07	11.47	11.74	11.18	11.68	85632
2007-08-08	11.61	13.30	11.61	12.75	627737
2007-08-09	13.10	13.86	12.69	13.07	365237
2007-08-10	13.15	13.21	11.10	11.77	523564
2007-08-13	11.90	12.52	11.67	12.37	94608
2007-08-14	12.47	12.49	11.60	11.94	153177
2007-08-15	11.91	12.06	11.62	11.74	67690
2007-08-16	11.66	11.66	10.66	11.20	182024
2007-08-17	11.11	12.54	11.11	11.84	137631
2007-08-20	11.99	12.00	11.72	11.89	158207
2007-08-21	11.94	12.25	11.79	11.96	87550
2007-08-22	11.99	12.02	11.78	12.01	126580
2007-08-23	12.05	12.27	11.80	11.80	66716
2007-08-24	11.89	12.43	11.70	12.34	108118
2007-08-27	12.28	12.65	12.28	12.40	129965
2007-08-28	12.40	12.57	12.31	12.48	84977
2007-08-29	12.49	12.52	12.08	12.50	72952
2007-08-30	12.36	12.92	12.35	12.78	80083
2007-08-31	12.90	12.95	12.50	12.65	74131
2007-09-04	12.57	13.24	12.57	13.13	102391
2007-09-05	13.00	13.11	12.82	12.94	25500
2007-09-06	12.91	13.11	12.54	13.09	33028
2007-09-07	12.89	13.08	12.20	12.32	60856
2007-09-10	12.59	12.95	12.30	12.55	59674
2007-09-11	12.64	12.81	12.47	12.72	71559
2007-09-12	12.64	13.10	12.61	13.01	65096
2007-09-13	13.18	13.18	12.85	12.93	42153
2007-09-14	12.90	13.18	12.58	13.10	86312
2007-09-17	13.03	13.49	12.75	13.49	87575
2007-09-18	13.50	13.73	13.33	13.73	102028
2007-09-19	13.87	13.98	13.69	13.80	141498
2007-09-20	13.71	13.71	13.28	13.52	119146
2007-09-21	13.70	15.70	13.55	15.63	395721
2007-09-24	15.55	16.24	15.31	15.82	227723
2007-09-25	15.69	15.70	14.85	15.02	185267
2007-09-26	15.05	15.42	15.01	15.16	103147
2007-09-27	15.20	15.79	15.13	15.79	74177
2007-09-28	16.00	16.25	15.05	15.28	159284
2007-10-01	15.24	16.29	15.24	15.61	83000
2007-10-02	15.67	15.85	15.07	15.13	127054
2007-10-03	15.01	15.03	14.17	14.34	162273
2007-10-04	14.31	15.05	14.05	14.86	124813
2007-10-05	14.96	15.75	14.70	14.70	119152
2007-10-08	14.84	15.09	14.70	15.04	72816
2007-10-09	15.03	15.35	14.58	14.99	161021
2007-10-10	14.93	15.00	14.81	14.85	148948
2007-10-11	14.90	15.09	13.76	13.85	239585
2007-10-12	13.86	15.00	13.82	14.77	103865
2007-10-15	14.97	15.05	14.74	15.03	122346
2007-10-16	14.88	15.05	14.32	14.32	238944
2007-10-17	14.51	15.36	14.51	14.83	148236
2007-10-18	14.82	15.00	14.81	14.96	89807
2007-10-19	14.88	14.88	13.94	14.10	79791
2007-10-22	14.00	15.00	13.81	14.48	104156
2007-10-23	14.73	15.20	14.48	14.96	73053
2007-10-24	14.87	14.87	14.00	14.60	104602
2007-10-25	14.69	14.95	14.46	14.73	72804
2007-10-26	14.95	14.95	14.38	14.76	44807
2007-10-29	14.82	15.35	14.61	14.71	104370
2007-10-30	14.60	14.65	14.11	14.18	66486
2007-10-31	14.54	14.99	14.18	14.56	120902
2007-11-01	14.38	14.60	14.00	14.34	69347
2007-11-02	14.65	15.17	14.29	15.02	116000
2007-11-05	14.88	15.20	14.40	14.50	146805
2007-11-06	14.70	14.95	14.07	14.60	96510
2007-11-07	14.50	14.51	14.12	14.37	74036
2007-11-08	14.60	14.60	13.24	13.62	182745
2007-11-09	13.70	14.28	13.44	13.58	141165
2007-11-12	13.60	14.25	12.72	12.92	249658
2007-11-13	12.92	13.44	12.85	13.19	148551
2007-11-14	13.34	13.96	13.19	13.30	87983
2007-11-15	13.31	13.74	13.13	13.36	83758
2007-11-16	13.46	13.46	12.83	13.00	51127
2007-11-19	13.19	13.19	12.01	12.25	99420
2007-11-20	12.28	12.73	11.20	11.32	155330
2007-11-21	11.23	11.36	10.15	10.24	283804
2007-11-23	10.34	11.22	10.34	10.95	85403
2007-11-26	11.00	11.23	10.40	10.44	78053
2007-11-27	10.52	10.71	10.35	10.69	61276
2007-11-28	10.80	11.19	10.61	11.08	67397
2007-11-29	11.19	11.85	11.09	11.21	91885
2007-11-30	11.38	11.94	11.38	11.59	122151
2007-12-03	11.58	11.79	11.58	11.67	98871
2007-12-04	11.61	11.64	11.32	11.33	30523
2007-12-05	11.33	11.75	11.33	11.51	72011
2007-12-06	11.55	11.62	11.16	11.48	121840
2007-12-07	11.50	11.50	11.23	11.28	63231
2007-12-10	11.28	11.34	10.90	11.23	105281
2007-12-11	11.28	11.47	11.05	11.22	155167
2007-12-12	11.40	11.75	10.37	10.45	163063
2007-12-13	10.37	10.62	10.12	10.35	72865
2007-12-14	10.65	10.65	10.13	10.35	65255
2007-12-17	10.33	10.33	9.75	10.02	104707
2007-12-18	10.16	10.16	9.60	9.80	47743
2007-12-19	9.83	10.55	9.60	10.54	306008
2007-12-20	10.65	10.65	10.29	10.44	76413
2007-12-21	10.65	10.80	10.46	10.80	57757
2007-12-24	10.82	11.25	10.82	11.04	34755
2007-12-26	11.04	11.30	10.88	11.12	77843
2007-12-27	11.15	11.32	10.80	10.98	125794
2007-12-28	10.97	11.20	10.95	11.04	70344
2007-12-31	11.00	11.14	10.88	10.98	99795
2008-01-02	10.93	11.20	10.71	11.05	151316
2008-01-03	11.01	11.35	10.86	11.22	74011
2008-01-04	11.05	11.21	10.70	11.03	94580
2008-01-07	11.10	11.18	10.81	10.97	64197
2008-01-08	11.19	11.68	11.14	11.40	128010
2008-01-09	11.51	11.54	10.65	10.65	79498
2008-01-10	10.65	10.79	9.31	9.79	250356
2008-01-11	9.74	9.80	9.46	9.48	100358
2008-01-14	9.66	9.74	9.32	9.47	173057
2008-01-15	9.30	9.50	9.30	9.42	132034
2008-01-16	9.31	9.39	9.08	9.25	65700
2008-01-17	9.36	9.47	9.11	9.21	144133
2008-01-18	9.25	9.41	9.08	9.18	93885
2008-01-22	8.55	8.74	7.77	8.73	412706
2008-01-23	8.50	8.89	8.14	8.67	71872
2008-01-24	8.68	8.94	8.54	8.91	44059
2008-01-25	9.00	9.16	8.95	9.08	43480
2008-01-28	9.12	9.16	8.91	8.97	52691
2008-01-29	9.07	9.44	9.07	9.16	110012
2008-01-30	9.16	9.45	9.16	9.20	160385
2008-01-31	9.10	9.47	9.10	9.32	33994
2008-02-01	9.44	10.24	9.44	10.07	104115
2008-02-04	10.10	10.20	10.02	10.15	29751
2008-02-05	9.97	10.09	9.60	9.60	30895
2008-02-06	9.64	10.01	9.45	9.45	30565
2008-02-07	9.34	9.71	9.34	9.38	41342
2008-02-08	9.35	9.39	9.07	9.07	59023
2008-02-11	9.09	9.40	9.09	9.35	30316
2008-02-12	9.38	9.52	9.05	9.25	135212
2008-02-13	9.34	9.45	9.25	9.40	44813
2008-02-14	9.43	9.55	9.30	9.30	53093
2008-02-15	9.28	9.34	9.18	9.27	29706
2008-02-19	9.44	9.44	8.95	9.02	46156
2008-02-20	9.00	9.33	8.97	9.20	71806
2008-02-21	9.34	9.58	9.09	9.33	128422
2008-02-22	9.30	9.37	9.05	9.13	77178
2008-02-25	9.08	9.75	9.08	9.45	71581
2008-02-26	9.35	9.56	9.22	9.42	89289
2008-02-27	9.32	9.43	9.20	9.38	47652
2008-02-28	9.38	9.44	9.26	9.34	42742
2008-02-29	9.24	9.77	9.10	9.11	64467
2008-03-03	9.09	9.19	8.79	8.91	39533
2008-03-04	8.93	8.95	8.20	8.21	121222
2008-03-05	8.26	8.54	8.16	8.18	101784
2008-03-06	8.10	8.17	7.89	7.92	34171
2008-03-07	7.83	7.99	7.55	7.93	121205
2008-03-10	7.82	7.86	7.24	7.24	142928
2008-03-11	7.44	7.52	7.06	7.17	108813
2008-03-12	7.64	8.16	7.22	8.15	144671
2008-03-13	8.07	8.10	7.63	7.97	86366
2008-03-14	8.00	8.00	7.12	7.21	77036
2008-03-17	7.05	7.87	6.77	7.74	152556
2008-03-18	7.85	7.90	7.34	7.80	32377
2008-03-19	7.79	7.81	7.29	7.33	37444
2008-03-20	7.31	7.43	6.64	6.77	139182
2008-03-24	6.80	7.50	6.65	6.77	182239
2008-03-25	6.81	7.70	6.71	7.70	456906
2008-03-26	7.64	7.86	7.38	7.84	53847
2008-03-27	7.89	7.90	7.66	7.83	55785
2008-03-28	7.82	7.85	7.45	7.76	41578
2008-03-31	8.00	8.72	7.99	8.52	151574
2008-04-01	8.61	9.43	8.52	9.06	112675
2008-04-02	9.20	9.44	8.74	9.09	100090
2008-04-03	9.11	9.59	9.00	9.49	40621
2008-04-04	9.55	9.55	9.12	9.35	74212
2008-04-07	9.44	9.44	9.20	9.37	58456
2008-04-08	9.27	9.49	9.00	9.19	56321
2008-04-09	9.14	9.45	9.03	9.14	40138
2008-04-10	9.04	9.15	8.76	9.00	55915
2008-04-11	8.95	9.08	8.83	9.08	38377
2008-04-14	9.01	9.08	8.82	8.86	45006
2008-04-15	8.95	9.28	8.80	9.23	49537
2008-04-16	9.35	9.45	9.05	9.31	79327
2008-04-17	9.34	9.34	8.85	8.85	87894
2008-04-18	8.92	9.24	8.92	9.00	31916
2008-04-21	9.11	9.22	8.92	9.09	57463
2008-04-22	9.01	9.18	8.99	9.02	22331
2008-04-23	8.98	9.04	8.65	8.86	58643
2008-04-24	8.91	9.07	8.64	8.76	40116
2008-04-25	8.89	8.91	8.06	8.13	141044
2008-04-28	8.18	8.53	8.07	8.53	71086
2008-04-29	8.40	8.49	8.15	8.19	69776
2008-04-30	8.12	8.35	8.12	8.35	29954
2008-05-01	8.32	8.86	8.12	8.58	73820
2008-05-02	8.79	8.79	8.27	8.47	33027
2008-05-05	8.39	9.24	8.37	9.01	99662
2008-05-06	9.33	9.33	8.68	9.00	44014
2008-05-07	8.94	9.16	8.85	8.87	89245
2008-05-08	8.16	8.16	7.27	7.40	426117
2008-05-09	7.47	8.00	7.40	7.49	175606
2008-05-12	7.54	7.94	7.35	7.53	111903
2008-05-13	7.56	7.93	7.56	7.81	50777
2008-05-14	7.86	7.93	7.42	7.50	109949
2008-05-15	7.48	7.64	7.38	7.49	52894
2008-05-16	7.61	7.79	7.46	7.60	201323
2008-05-19	7.65	7.65	7.17	7.26	128870
2008-05-20	7.30	7.53	7.07	7.34	98847
2008-05-21	7.31	7.51	7.12	7.19	60462
2008-05-22	7.33	7.35	7.17	7.19	74418
2008-05-23	7.25	7.30	6.95	6.99	65973
2008-05-27	7.03	7.13	7.00	7.06	63544
2008-05-28	7.10	7.19	6.96	6.98	89713
2008-05-29	6.95	7.07	6.85	6.89	81672
2008-05-30	6.87	6.94	6.35	6.35	149852
2008-06-02	6.51	6.89	6.20	6.26	118918
2008-06-03	6.30	6.58	6.27	6.38	76119
2008-06-04	6.40	6.49	6.15	6.30	55863
2008-06-05	6.43	6.43	6.20	6.38	198494
2008-06-06	6.32	6.40	6.23	6.25	89134
2008-06-09	6.28	6.28	6.19	6.23	40745
2008-06-10	6.23	6.28	6.21	6.23	48987
2008-06-11	6.27	6.27	6.10	6.12	27500
2008-06-12	6.14	6.57	6.10	6.15	407300
2008-06-13	6.14	6.22	6.08	6.16	27393
2008-06-16	6.20	6.29	6.09	6.20	92367
2008-06-17	6.24	6.38	6.09	6.20	61211
2008-06-18	6.27	6.41	6.25	6.27	60988
2008-06-19	6.30	6.34	6.15	6.18	43197
2008-06-20	6.20	6.22	5.87	6.00	115865
2008-06-23	5.99	6.00	5.47	5.62	143672
2008-06-24	5.62	5.62	5.36	5.44	162031
2008-06-25	5.50	5.67	5.48	5.56	79484
2008-06-26	5.50	5.66	5.20	5.20	143600
2008-06-27	5.23	5.35	5.00	5.35	74415
2008-06-30	5.40	5.89	5.31	5.89	79461
2008-07-01	5.90	5.90	5.50	5.69	94839
2008-07-02	5.73	5.93	5.73	5.85	46118
2008-07-03	5.82	5.91	5.55	5.67	24948
2008-07-07	5.65	5.80	5.35	5.36	28766
2008-07-08	5.32	5.40	5.19	5.32	45420
2008-07-09	5.36	6.05	5.36	5.90	53835
2008-07-10	5.94	5.94	5.60	5.78	52563
2008-07-11	5.61	5.83	5.43	5.45	35299
2008-07-14	5.45	5.46	5.15	5.33	31629
2008-07-15	5.09	5.20	4.91	5.11	110337
2008-07-16	5.08	5.29	4.90	5.23	69275
2008-07-17	5.34	5.44	5.15	5.33	31810
2008-07-18	5.37	5.37	5.13	5.26	20625
2008-07-21	5.35	5.59	5.26	5.52	37517
2008-07-22	5.48	5.79	5.41	5.75	36539
2008-07-23	5.79	6.21	5.77	6.17	127562
2008-07-24	6.17	6.25	6.03	6.16	104439
2008-07-25	6.15	6.45	6.15	6.31	35098
2008-07-28	6.34	6.38	6.00	6.04	37097
2008-07-29	6.06	6.11	5.79	5.79	45427
2008-07-30	5.91	6.19	5.68	5.83	25060
2008-07-31	5.85	6.33	5.68	5.99	66169
2008-08-01	6.21	6.21	5.84	5.91	37324
2008-08-04	5.78	5.78	5.61	5.76	32218
2008-08-05	5.66	5.90	5.49	5.82	59580
2008-08-06	5.87	6.30	5.87	6.24	63676
2008-08-07	6.00	6.15	4.81	5.25	308320
2008-08-08	5.27	5.49	5.01	5.27	133468
2008-08-11	5.23	5.30	5.10	5.11	70175
2008-08-12	5.24	5.24	4.96	4.99	39806
2008-08-13	5.02	5.07	4.53	4.65	93063
2008-08-14	4.65	5.25	4.65	4.86	59415
2008-08-15	4.83	5.03	4.66	5.00	79533
2008-08-18	5.03	5.04	4.77	4.78	35452
2008-08-19	4.79	4.97	4.66	4.79	116734
2008-08-20	4.88	5.00	4.76	4.78	155187
2008-08-21	4.78	4.78	4.66	4.66	77956
2008-08-22	4.74	4.89	4.70	4.78	86480
2008-08-25	4.80	4.82	4.56	4.57	53811
2008-08-26	4.52	4.80	4.46	4.56	68116
2008-08-27	4.60	4.66	4.52	4.64	51270
2008-08-28	4.63	4.75	4.61	4.72	54306
2008-08-29	4.74	4.81	4.55	4.76	46521
2008-09-02	4.84	4.85	4.49	4.80	105355
2008-09-03	4.75	4.82	4.72	4.81	65757
2008-09-04	4.86	5.24	4.82	4.98	108556
2008-09-05	5.12	5.20	4.85	4.91	39959
2008-09-08	4.95	5.18	4.68	4.92	43732
2008-09-09	4.85	4.90	4.70	4.74	26241
2008-09-10	4.84	5.02	4.76	4.80	56630
2008-09-11	4.78	4.81	4.64	4.81	20230
2008-09-12	4.72	4.72	4.65	4.65	19444
2008-09-15	4.58	4.65	4.50	4.52	23092
2008-09-16	4.50	4.54	4.11	4.54	36314
2008-09-17	4.43	4.55	4.16	4.25	90642
2008-09-18	4.25	4.58	4.11	4.20	74133
2008-09-19	4.07	4.45	4.07	4.38	125769
2008-09-22	4.32	4.40	4.25	4.28	31104
2008-09-23	4.33	4.67	4.33	4.55	46151
2008-09-24	4.75	4.75	4.28	4.40	28594
2008-09-25	4.46	4.51	4.25	4.25	39433
2008-09-26	4.14	4.23	4.05	4.16	61321
2008-09-29	4.06	4.11	3.68	3.85	57842
2008-09-30	3.80	3.99	3.60	3.96	91312
2008-10-01	3.96	4.19	3.96	4.11	64200
2008-10-02	4.15	4.15	3.88	4.01	71161
2008-10-03	4.03	4.06	3.88	3.95	70367
2008-10-06	3.84	3.84	3.33	3.44	61255
2008-10-07	3.41	3.66	3.10	3.11	26024
2008-10-08	3.03	3.08	2.26	2.93	221642
2008-10-09	3.03	3.03	2.45	2.75	2072730
2008-10-10	2.61	2.65	2.34	2.37	180483
2008-10-13	2.51	2.87	2.51	2.76	248861
2008-10-14	2.76	3.87	2.75	3.67	167443
2008-10-15	3.70	3.78	3.35	3.42	143298
2008-10-16	3.31	3.40	3.03	3.31	114084
2008-10-17	3.30	3.46	2.45	3.41	350402
2008-10-20	3.49	3.68	3.34	3.38	91228
2008-10-21	3.50	3.50	3.32	3.38	58962
2008-10-22	3.34	3.34	3.01	3.06	26104
2008-10-23	3.35	3.35	2.80	2.96	34780
2008-10-24	2.65	2.94	2.61	2.90	17394
2008-10-27	2.79	2.87	2.70	2.73	19671
2008-10-28	2.74	2.79	2.55	2.63	100622
2008-10-29	2.60	2.78	2.39	2.73	153875
2008-10-30	2.77	2.82	2.35	2.64	179775
2008-10-31	2.58	2.80	2.55	2.80	16285
2008-11-03	2.84	3.19	2.81	3.11	44004
2008-11-04	3.19	3.25	3.11	3.20	27590
2008-11-05	3.25	3.37	3.09	3.16	45859
2008-11-06	3.01	3.01	2.29	2.48	312319
2008-11-07	2.50	2.50	2.20	2.32	120475
2008-11-10	2.31	2.58	2.12	2.12	94876
2008-11-11	2.11	2.12	1.76	1.95	202435
2008-11-12	1.86	1.86	1.60	1.70	130684
2008-11-13	1.66	2.11	1.62	1.89	47831
2008-11-14	1.80	2.13	1.80	2.01	38531
2008-11-17	2.00	2.08	1.97	2.03	26029
2008-11-18	2.01	2.08	1.84	1.95	100755
2008-11-19	1.95	1.99	1.86	1.91	30650
2008-11-20	1.82	1.83	1.65	1.66	66760
2008-11-21	1.73	2.03	1.65	2.00	67567
2008-11-24	2.47	2.47	2.11	2.20	39540
2008-11-25	2.28	2.28	2.12	2.12	9045
2008-11-26	1.94	2.35	1.94	2.19	32010
2008-11-28	2.15	2.26	2.14	2.18	3624
2008-12-01	2.12	2.12	1.98	1.98	20295
2008-12-02	2.06	2.30	2.04	2.25	16490
2008-12-03	2.07	2.28	2.05	2.19	83612
2008-12-04	2.20	2.51	2.20	2.33	47872
2008-12-05	2.34	2.48	2.30	2.30	94834
2008-12-08	2.30	2.50	2.21	2.46	64134
2008-12-09	2.26	2.72	2.26	2.32	15440
2008-12-10	2.36	2.45	2.35	2.40	17950
2008-12-11	2.49	2.54	2.34	2.42	60986
2008-12-12	2.34	2.40	2.17	2.30	81661
2008-12-15	2.26	2.30	2.20	2.26	35672
2008-12-16	2.22	2.35	2.21	2.32	21569
2008-12-17	2.37	2.60	2.37	2.59	30954
2008-12-18	2.54	2.67	2.43	2.43	15237
2008-12-19	2.38	2.66	2.35	2.66	23448
2008-12-22	2.67	2.67	2.37	2.53	65095
2008-12-23	2.50	2.50	2.44	2.46	32112
2008-12-24	2.50	2.50	2.28	2.50	16400
2008-12-26	2.48	2.55	2.41	2.48	16646
2008-12-29	2.42	2.50	2.40	2.46	40976
2008-12-30	2.41	2.65	2.41	2.50	16850
2008-12-31	2.42	2.59	2.42	2.42	77677
2009-01-02	2.60	2.60	2.45	2.55	6100
2009-01-05	2.50	2.68	2.50	2.67	21506
2009-01-06	2.63	2.94	2.63	2.92	42552
2009-01-07	2.90	2.97	2.50	2.50	80125
2009-01-08	2.45	2.85	2.45	2.85	41259
2009-01-09	2.97	2.99	2.80	2.84	18960
2009-01-12	2.85	2.87	2.60	2.72	17880
2009-01-13	2.58	2.75	2.58	2.60	27621
2009-01-14	2.60	2.66	2.27	2.38	30591
2009-01-15	2.40	2.58	2.40	2.58	16486
2009-01-16	2.54	2.54	2.48	2.51	1502
2009-01-20	2.42	2.59	2.22	2.45	30854
2009-01-21	2.40	2.60	2.34	2.60	39205
2009-01-22	2.48	2.48	2.27	2.30	14900
2009-01-23	2.21	2.34	2.20	2.26	30100
2009-01-26	2.24	2.32	2.23	2.32	51147
2009-01-27	2.27	2.38	2.21	2.37	49400
2009-01-28	2.35	2.47	2.30	2.40	32978
2009-01-29	2.30	2.36	2.26	2.33	26440
2009-01-30	2.27	2.39	2.27	2.35	18016
2009-02-02	2.24	2.45	2.19	2.44	28620
2009-02-03	2.50	2.53	2.34	2.51	25550
2009-02-04	2.55	2.57	2.48	2.50	23672
2009-02-05	2.48	2.53	2.35	2.49	4925
2009-02-06	2.50	2.59	2.41	2.56	20660
2009-02-09	2.57	2.78	2.56	2.78	19943
2009-02-10	2.71	2.94	2.65	2.66	13778
2009-02-11	2.85	2.85	2.50	2.51	4475
2009-02-12	2.39	2.64	2.39	2.60	26315
2009-02-13	2.63	2.94	2.63	2.85	36365
2009-02-17	2.78	2.85	2.70	2.70	9983
2009-02-18	2.79	2.79	2.51	2.72	19786
2009-02-19	2.72	2.85	2.30	2.31	34323
2009-02-20	2.31	2.37	1.92	2.01	53165
2009-02-23	2.07	2.39	2.01	2.18	41187
2009-02-24	2.15	2.30	2.05	2.30	42027
2009-02-25	2.07	2.40	2.00	2.39	46981
2009-02-26	2.48	2.56	2.35	2.36	30605
2009-02-27	2.30	2.33	2.16	2.33	19323
2009-03-02	2.30	2.30	2.02	2.11	31362
2009-03-03	2.07	2.07	1.85	1.92	45005
2009-03-04	1.87	2.19	1.87	2.15	35591
2009-03-05	2.15	2.15	1.90	1.90	34003
2009-03-06	1.95	1.97	1.80	1.86	38258
2009-03-09	1.91	1.97	1.90	1.92	48030
2009-03-10	2.00	2.14	2.00	2.11	11499
2009-03-11	2.04	2.12	2.01	2.12	66603
2009-03-12	2.36	2.49	2.23	2.39	59533
2009-03-13	2.40	2.69	2.40	2.50	23067
2009-03-16	2.66	2.68	2.55	2.60	30632
2009-03-17	2.56	2.70	2.55	2.70	19400
2009-03-18	2.68	2.75	2.63	2.68	40627
2009-03-19	2.68	2.83	2.57	2.83	35977
2009-03-20	2.85	2.88	2.60	2.68	24644
2009-03-23	2.61	3.01	2.60	2.99	54350
2009-03-24	3.06	3.14	3.00	3.07	40455
2009-03-25	3.17	3.22	2.99	3.02	10609
2009-03-26	3.11	3.25	3.11	3.24	17779
2009-03-27	3.13	3.24	3.07	3.15	7435
2009-03-30	3.10	3.10	2.95	3.00	10605
2009-03-31	2.75	3.00	2.75	2.96	12312
2009-04-01	2.92	3.35	2.92	3.16	62182
2009-04-02	3.25	3.34	3.08	3.25	80939
2009-04-03	3.25	3.55	3.25	3.55	46518
2009-04-06	3.60	3.60	3.26	3.43	8474
2009-04-07	3.30	3.50	3.30	3.37	11514
2009-04-08	3.35	3.50	3.19	3.24	38247
2009-04-09	3.27	3.32	3.14	3.24	45768
2009-04-13	3.29	3.48	3.29	3.41	35311
2009-04-14	3.48	3.89	3.39	3.63	59481
2009-04-15	3.68	3.84	3.54	3.64	11023
2009-04-16	3.77	3.97	3.69	3.88	58610
2009-04-17	3.95	3.98	3.75	3.94	65313
2009-04-20	3.95	3.95	3.73	3.79	23852
2009-04-21	3.75	3.76	3.66	3.66	48305
2009-04-22	3.65	3.67	3.58	3.58	22673
2009-04-23	3.60	3.75	3.57	3.74	28925
2009-04-24	3.78	3.78	3.58	3.59	50812
2009-04-27	3.62	3.68	3.40	3.40	23903
2009-04-28	3.41	3.44	3.25	3.44	27467
2009-04-29	3.47	3.86	3.47	3.69	19529
2009-04-30	3.79	3.80	3.43	3.55	57855
2009-05-01	3.64	3.65	3.52	3.60	31786
2009-05-04	3.66	3.76	3.61	3.76	16817
2009-05-05	3.68	3.68	3.54	3.61	28275
2009-05-06	3.75	4.09	3.74	4.00	85538
2009-05-07	4.08	4.51	4.05	4.11	133005
2009-05-08	4.10	4.10	3.80	3.80	62102
2009-05-11	3.84	4.03	3.78	3.80	19903
2009-05-12	3.89	4.18	3.75	3.78	34210
2009-05-13	3.79	3.79	3.36	3.39	45583
2009-05-14	3.40	3.50	3.26	3.40	30036
2009-05-15	3.48	3.50	3.40	3.40	19480
2009-05-18	3.40	3.55	3.26	3.47	26795
2009-05-19	3.47	3.73	3.47	3.55	31796
2009-05-20	3.60	3.70	3.55	3.58	45629
2009-05-21	3.60	3.60	3.49	3.50	36805
2009-05-22	3.50	3.62	3.25	3.47	33321
2009-05-26	3.50	3.52	3.40	3.47	13146
2009-05-27	3.50	3.54	3.45	3.45	15380
2009-05-28	3.50	3.50	3.42	3.42	9472
2009-05-29	3.51	3.62	3.25	3.30	59571
2009-06-01	3.27	3.40	3.15	3.21	38635
2009-06-02	3.20	3.41	3.20	3.41	46332
2009-06-03	3.47	3.54	3.32	3.50	47775
2009-06-04	3.60	3.65	3.52	3.59	27299
2009-06-05	3.69	3.72	3.58	3.69	26083
2009-06-08	3.69	3.69	3.66	3.66	16182
2009-06-09	3.66	3.69	3.42	3.47	33232
2009-06-10	3.64	3.98	3.42	3.64	62862
2009-06-11	3.76	3.84	3.40	3.79	68226
2009-06-12	3.75	3.75	3.51	3.51	12904
2009-06-15	3.58	3.58	3.35	3.36	29008
2009-06-16	3.40	3.55	3.40	3.46	10223
2009-06-17	3.45	3.47	3.42	3.44	7131
2009-06-18	3.41	3.46	3.41	3.45	5156
2009-06-19	3.44	3.62	3.44	3.57	15832
2009-06-22	3.48	3.56	3.25	3.39	50143
2009-06-23	3.40	3.41	3.38	3.41	12678
2009-06-24	3.34	3.87	3.34	3.52	41691
2009-06-25	3.55	3.77	3.55	3.77	11299
2009-06-26	3.66	4.18	3.66	4.18	126062
2009-06-29	4.12	4.16	4.00	4.04	44398
2009-06-30	3.98	4.06	3.98	3.98	15062
2009-07-01	3.94	4.02	3.93	4.00	24235
2009-07-02	3.99	4.05	3.85	4.00	41454
2009-07-06	3.98	4.01	3.96	4.00	12588
2009-07-07	4.00	4.01	3.93	3.94	77653
2009-07-08	3.94	3.94	3.81	3.85	36747
2009-07-09	3.82	3.85	3.79	3.82	16147
2009-07-10	3.76	4.01	3.66	3.73	27860
2009-07-13	3.71	4.15	3.71	4.15	48584
2009-07-14	4.20	4.20	4.02	4.14	11940
2009-07-15	4.09	4.17	4.01	4.09	31760
2009-07-16	4.04	4.13	3.78	4.00	8205
2009-07-17	4.06	4.20	3.93	3.96	6438
2009-07-20	4.04	4.04	3.91	3.92	9687
2009-07-21	3.94	3.94	3.79	3.85	15871
2009-07-22	3.85	3.90	3.83	3.88	4576
2009-07-23	3.88	4.04	3.80	3.97	24919
2009-07-24	3.95	4.00	3.55	3.78	27546
2009-07-27	3.40	3.73	3.40	3.68	18105
2009-07-28	3.60	3.83	3.59	3.80	10963
2009-07-29	3.70	3.79	3.65	3.71	17002
2009-07-30	3.75	3.84	3.71	3.81	8872
2009-07-31	3.87	3.87	3.72	3.72	16836
2009-08-03	3.85	3.87	3.81	3.81	11938
2009-08-04	3.86	3.86	3.67	3.68	63878
2009-08-05	3.70	3.80	3.68	3.70	26582
2009-08-06	3.67	3.69	2.96	3.25	163331
2009-08-07	3.25	3.25	2.92	2.96	104682
2009-08-10	2.95	2.95	2.73	2.74	207350
2009-08-11	2.73	2.76	2.63	2.75	76221
2009-08-12	2.75	2.75	2.66	2.68	71609
2009-08-13	2.84	3.20	2.82	3.06	328970
2009-08-14	3.21	3.21	3.07	3.17	82293
2009-08-17	3.15	3.15	2.99	3.06	43229
2009-08-18	3.10	3.25	2.96	3.22	79538
2009-08-19	3.25	3.43	3.20	3.43	84685
2009-08-20	3.44	3.44	3.35	3.41	21694
2009-08-21	3.40	3.40	3.35	3.35	34917
2009-08-24	3.35	3.44	3.20	3.30	42757
2009-08-25	3.30	3.44	3.30	3.39	33710
2009-08-26	3.46	3.46	3.40	3.43	31345
2009-08-27	3.42	3.43	3.26	3.42	48696
2009-08-28	3.26	3.44	3.26	3.35	8915
2009-08-31	3.29	3.35	3.23	3.32	19525
2009-09-01	3.34	3.34	3.17	3.25	22359
2009-09-02	3.24	3.32	3.17	3.23	14323
2009-09-03	3.17	3.28	3.05	3.22	25605
2009-09-04	3.24	3.28	3.09	3.23	20567
2009-09-08	3.35	3.35	3.20	3.27	25045
2009-09-09	3.33	3.38	3.30	3.35	33768
2009-09-10	3.32	3.43	3.32	3.37	37730
2009-09-11	3.37	3.41	3.30	3.41	16477
2009-09-14	3.43	3.43	3.05	3.37	9164
2009-09-15	3.41	3.41	3.35	3.39	13482
2009-09-16	3.40	3.64	3.38	3.61	75394
2009-09-17	3.65	4.04	3.65	4.01	116007
2009-09-18	4.05	4.15	3.78	4.15	107252
2009-09-21	4.11	4.19	4.02	4.19	41271
2009-09-22	4.18	4.21	4.13	4.21	59689
2009-09-23	4.20	4.21	4.15	4.19	16353
2009-09-24	4.17	4.17	4.00	4.09	21813
2009-09-25	4.06	4.06	3.80	3.93	38270
2009-09-28	3.92	4.05	3.77	3.98	23939
2009-09-29	3.98	4.12	3.94	3.96	16451
2009-09-30	3.98	4.17	3.75	3.75	5233
2009-10-01	3.79	3.97	3.65	3.89	31307
2009-10-02	3.81	4.16	3.81	3.92	22380
2009-10-05	3.98	4.05	3.86	3.91	17553
2009-10-06	3.92	3.95	3.87	3.93	17354
2009-10-07	3.97	3.98	3.90	3.98	19150
2009-10-08	4.00	4.17	3.96	4.17	28625
2009-10-09	4.15	4.17	4.12	4.12	11845
2009-10-12	4.19	4.20	3.97	4.00	11134
2009-10-13	3.99	4.07	3.98	4.06	4100
2009-10-14	4.17	4.20	4.00	4.17	50776
2009-10-15	4.14	4.22	4.10	4.21	28011
2009-10-16	4.15	4.15	3.92	4.11	13005
2009-10-19	3.99	4.25	3.99	4.24	38058
2009-10-20	4.15	4.25	4.15	4.17	14714
2009-10-21	4.12	4.20	3.89	3.96	42824
2009-10-22	3.95	4.09	3.84	3.90	16792
2009-10-23	3.99	4.04	3.99	3.99	7750
2009-10-26	4.00	4.05	3.92	3.96	20682
2009-10-27	4.03	4.03	3.87	3.95	16266
2009-10-28	3.90	3.97	3.79	3.79	16040
2009-10-29	3.79	3.91	3.79	3.84	9119
2009-10-30	3.86	4.05	3.69	3.73	34348
2009-11-02	3.81	3.83	3.66	3.83	12550
2009-11-03	3.64	3.64	3.37	3.39	42135
2009-11-04	3.35	3.60	3.10	3.47	66123
2009-11-05	3.42	3.65	3.41	3.64	21587
2009-11-06	3.63	4.04	3.40	4.03	32242
2009-11-09	3.51	4.05	3.51	3.92	47384
2009-11-10	3.92	3.93	3.71	3.72	28128
2009-11-11	4.00	4.04	3.81	3.87	44682
2009-11-12	3.81	4.00	3.79	3.80	22130
2009-11-13	3.72	3.79	3.60	3.66	25767
2009-11-16	3.73	4.08	3.70	3.85	68242
2009-11-17	3.75	3.85	3.61	3.84	9277
2009-11-18	3.76	3.85	3.76	3.80	12845
2009-11-19	3.70	3.77	3.70	3.76	11694
2009-11-20	3.88	3.90	3.66	3.66	12800
2009-11-23	3.66	3.81	3.61	3.73	19185
2009-11-24	3.67	3.79	3.61	3.75	16131
2009-11-25	3.73	3.77	3.73	3.73	10080
2009-11-27	4.24	4.25	3.80	4.10	48872
2009-11-30	4.10	4.25	4.05	4.15	15335
2009-12-01	4.19	4.20	4.06	4.15	26035
2009-12-02	4.25	4.25	4.05	4.09	53470
2009-12-03	4.09	4.20	4.07	4.10	33238
2009-12-04	4.09	4.11	4.03	4.09	20503
2009-12-07	4.13	4.13	4.07	4.07	11327
2009-12-08	4.15	4.17	4.01	4.13	12446
2009-12-09	4.19	4.25	4.12	4.16	52967
2009-12-10	4.21	4.21	4.12	4.12	6338
2009-12-11	4.14	4.14	4.04	4.05	9200
2009-12-14	4.05	4.14	4.05	4.14	4304
2009-12-15	4.03	4.11	3.91	3.92	26867
2009-12-16	4.05	4.15	4.05	4.15	24030
2009-12-17	4.14	4.14	3.91	3.91	16272
2009-12-18	4.15	4.15	3.91	3.91	11998
2009-12-21	3.99	4.12	3.91	4.06	16675
2009-12-22	4.09	4.10	4.00	4.06	11142
2009-12-23	4.02	4.02	3.95	4.01	9490
2009-12-24	3.99	3.99	3.96	3.96	1550
2009-12-28	3.95	4.13	3.91	4.13	15105
2009-12-29	4.01	4.15	3.93	4.10	22172
2009-12-30	4.06	4.11	4.05	4.11	2215
2009-12-31	4.01	4.07	3.91	3.95	12796
2010-01-04	3.98	4.10	3.95	4.00	11958
2010-01-05	4.00	4.03	3.94	3.97	12943
2010-01-06	4.05	4.09	3.96	3.96	18848
2010-01-07	4.05	4.16	3.94	4.16	28951
2010-01-08	4.15	4.15	4.03	4.15	16221
2010-01-11	4.15	4.15	3.98	3.98	12031
2010-01-12	3.95	4.14	3.95	4.06	7593
2010-01-13	3.99	4.13	3.99	4.07	8875
2010-01-14	4.04	4.06	3.99	4.04	4889
2010-01-15	3.99	4.03	3.94	3.95	12457
2010-01-19	3.94	3.94	3.76	3.91	22770
2010-01-20	3.86	3.99	3.85	3.91	14462
2010-01-21	3.91	3.91	3.85	3.88	6490
2010-01-22	3.90	3.90	3.77	3.77	20861
2010-01-25	3.82	3.85	3.80	3.80	9570
2010-01-26	3.80	3.84	3.76	3.80	22439
2010-01-27	3.76	3.76	3.52	3.64	28464
2010-01-28	3.70	3.86	3.53	3.86	43476
2010-01-29	3.91	3.91	3.60	3.75	21725
2010-02-01	3.73	3.90	3.70	3.82	15415
2010-02-02	3.79	3.79	3.69	3.72	13182
2010-02-03	3.72	3.79	3.67	3.73	9696
2010-02-04	3.79	3.80	3.66	3.66	12897
2010-02-05	3.66	3.73	3.61	3.73	18414
2010-02-08	3.75	3.80	3.74	3.79	5714
2010-02-09	3.75	3.76	3.63	3.75	19549
2010-02-10	3.75	3.76	3.66	3.73	4635
2010-02-11	3.74	3.79	3.70	3.76	11012
2010-02-12	3.75	3.79	3.74	3.78	2435
2010-02-16	3.78	3.99	3.78	3.98	33178
2010-02-17	3.94	4.04	3.82	3.82	13758
2010-02-18	3.83	3.96	3.81	3.91	2162
2010-02-19	3.83	3.92	3.81	3.83	8426
2010-02-22	3.89	3.96	3.85	3.96	6498
2010-02-23	3.86	3.89	3.75	3.86	12866
2010-02-24	3.85	3.90	3.71	3.90	5593
2010-02-25	3.79	3.79	3.68	3.79	10954
2010-02-26	3.67	3.77	3.67	3.69	843
2010-03-01	3.66	3.74	3.66	3.73	3434
2010-03-02	3.71	3.71	3.55	3.55	30909
2010-03-03	3.66	3.66	3.37	3.61	66225
2010-03-04	3.56	3.66	3.56	3.61	11837
2010-03-05	3.61	3.77	3.61	3.66	5800
2010-03-08	3.61	3.74	3.61	3.70	7284
2010-03-09	3.66	3.74	3.60	3.67	10618
2010-03-10	3.63	3.67	3.61	3.62	12165
2010-03-11	3.56	3.59	3.31	3.31	62143
2010-03-12	3.35	3.62	3.35	3.47	23018
2010-03-15	3.49	3.52	3.45	3.51	26189
2010-03-16	3.54	3.55	3.50	3.52	4683
2010-03-17	3.46	3.56	3.46	3.56	6601
2010-03-18	3.52	3.65	3.46	3.49	21858
2010-03-19	3.79	3.79	3.36	3.61	25812
2010-03-22	3.58	3.58	3.41	3.46	12535
2010-03-23	3.52	3.54	3.40	3.43	21765
2010-03-24	3.41	3.53	3.39	3.53	18562
2010-03-25	3.50	3.50	3.36	3.44	21300
2010-03-26	3.52	3.60	3.45	3.54	24357
2010-03-29	3.50	3.55	3.33	3.55	18966
2010-03-30	3.51	3.61	3.45	3.61	57951
2010-03-31	3.60	3.64	3.46	3.57	21280
2010-04-01	3.64	3.90	3.63	3.85	99903
2010-04-05	3.87	3.94	3.86	3.89	38531
2010-04-06	3.88	3.88	3.60	3.82	72743
2010-04-07	3.85	4.57	3.85	4.32	164645
2010-04-08	4.25	4.34	4.07	4.21	47401
2010-04-09	4.21	4.70	4.05	4.70	110177
2010-04-12	4.70	4.74	4.60	4.66	114052
2010-04-13	4.61	5.49	4.61	5.44	288658
2010-04-14	5.30	5.49	4.81	5.27	187181
2010-04-15	5.32	5.49	5.32	5.35	136856
2010-04-16	5.38	5.44	5.25	5.31	42473
2010-04-19	5.40	5.64	5.29	5.46	113702
2010-04-20	5.48	5.57	5.38	5.45	61065
2010-04-21	5.37	5.58	5.29	5.58	36326
2010-04-22	5.42	5.53	5.42	5.53	8750
2010-04-23	5.46	5.54	5.40	5.45	12667
2010-04-26	5.33	5.38	4.83	5.01	137934
2010-04-27	4.88	5.11	4.84	4.95	18616
2010-04-28	5.07	5.22	4.99	5.18	19203
2010-04-29	5.15	5.28	5.09	5.26	23960
2010-04-30	5.29	5.39	5.23	5.32	71708
2010-05-03	5.28	5.39	5.10	5.37	28504
2010-05-04	5.20	5.35	5.11	5.31	40386
2010-05-05	5.25	5.37	5.24	5.36	23740
2010-05-06	5.39	5.51	4.97	5.24	85332
2010-05-07	5.30	5.36	5.11	5.21	111465
2010-05-10	5.64	5.64	5.01	5.35	60270
2010-05-11	5.32	5.32	4.85	5.08	72865
2010-05-12	5.01	5.25	5.00	5.25	15319
2010-05-13	5.16	5.30	5.13	5.29	23184
2010-05-14	5.19	5.19	4.96	5.07	21412
2010-05-17	5.12	5.12	4.60	4.89	51796
2010-05-18	4.92	5.36	4.80	5.17	54584
2010-05-19	5.30	5.30	5.02	5.06	46089
2010-05-20	5.00	5.06	4.74	4.86	55795
2010-05-21	4.84	5.25	4.84	5.12	35512
2010-05-24	5.14	5.29	4.70	4.74	54691
2010-05-25	4.47	4.84	4.31	4.83	33998
2010-05-26	4.98	5.29	4.91	5.00	164977
2010-05-27	4.99	5.10	4.98	5.00	50843
2010-05-28	5.00	5.12	4.91	5.12	50965
2010-06-01	5.05	5.17	5.05	5.17	16845
2010-06-02	5.25	5.40	4.94	5.04	42368
2010-06-03	5.06	5.06	4.95	5.03	38385
2010-06-04	4.97	4.99	4.82	4.83	12188
2010-06-07	4.81	4.84	4.71	4.77	32413
2010-06-08	4.72	4.72	4.50	4.50	54204
2010-06-09	4.50	4.79	4.43	4.60	38543
2010-06-10	4.65	4.81	4.64	4.77	16633
2010-06-11	4.77	4.77	4.66	4.74	16619
2010-06-14	4.74	4.95	4.54	4.90	15549
2010-06-15	5.00	5.07	4.97	5.02	25964
2010-06-16	5.04	5.18	4.92	5.03	42413
2010-06-17	5.07	5.09	4.96	5.01	14187
2010-06-18	4.89	5.10	4.89	5.10	14244
2010-06-21	5.06	5.12	4.94	5.06	26114
2010-06-22	5.01	5.10	4.81	4.84	30523
2010-06-23	4.85	4.98	4.59	4.76	36683
2010-06-24	4.85	5.17	4.58	4.80	54931
2010-06-25	4.80	5.02	4.77	4.95	8448
2010-06-28	5.00	5.17	4.90	5.05	42120
2010-06-29	4.91	4.95	4.64	4.64	40800
2010-06-30	4.71	4.78	4.64	4.70	52719
2010-07-01	4.78	4.78	4.50	4.73	63867
2010-07-02	4.72	4.76	4.59	4.68	47648
2010-07-06	4.64	4.93	4.64	4.89	22374
2010-07-07	4.91	5.10	4.80	4.95	24633
2010-07-08	5.02	5.08	5.01	5.07	14200
2010-07-09	5.04	5.15	5.04	5.11	6827
2010-07-12	5.10	5.10	5.09	5.09	4748
2010-07-13	5.09	5.10	5.03	5.03	10979
2010-07-14	5.07	5.10	5.00	5.10	26511
2010-07-15	5.10	5.38	5.10	5.25	14903
2010-07-16	5.17	5.29	5.16	5.23	6420
2010-07-19	5.33	5.48	5.23	5.41	12680
2010-07-20	5.36	5.63	5.35	5.58	47320
2010-07-21	5.68	5.80	5.50	5.69	36527
2010-07-22	5.60	5.90	5.50	5.61	92406
2010-07-23	5.56	5.62	5.25	5.62	20893
2010-07-26	5.57	5.90	5.50	5.90	16363
2010-07-27	5.90	6.05	5.71	6.05	80336
2010-07-28	6.07	6.19	5.95	6.04	27821
2010-07-29	6.07	6.07	5.91	6.02	46321
2010-07-30	6.00	6.07	5.95	5.95	47700
2010-08-02	5.95	6.04	5.81	6.01	45342
2010-08-03	6.05	6.15	5.85	6.09	85649
2010-08-04	6.16	6.16	5.83	6.11	16422
2010-08-05	6.19	6.19	5.89	6.00	34482
2010-08-06	6.01	6.09	5.98	6.05	56287
2010-08-09	6.08	6.09	5.71	6.03	55549
2010-08-10	6.07	6.07	5.68	5.96	17173
2010-08-11	5.89	5.89	5.61	5.67	41158
2010-08-12	5.83	5.99	5.28	5.95	49658
2010-08-13	5.94	6.03	5.90	5.95	14700
2010-08-16	5.13	5.62	5.12	5.53	133927
2010-08-17	5.47	5.93	5.41	5.87	68368
2010-08-18	5.81	5.99	5.76	5.85	23570
2010-08-19	5.88	5.88	5.70	5.78	19907
2010-08-20	5.76	5.76	5.51	5.70	36258
2010-08-23	5.70	5.86	5.70	5.75	22085
2010-08-24	5.62	5.75	5.62	5.69	25185
2010-08-25	5.69	5.69	5.37	5.50	78574
2010-08-26	5.51	5.78	5.47	5.70	33710
2010-08-27	5.76	5.89	5.55	5.88	20884
2010-08-30	5.85	5.85	5.73	5.81	4140
2010-08-31	5.81	5.81	5.69	5.80	10280
2010-09-01	5.69	5.90	5.69	5.84	26032
2010-09-02	5.78	5.80	5.75	5.80	2845
2010-09-03	5.96	5.96	5.67	5.67	7876
2010-09-07	5.57	5.65	5.54	5.64	10907
2010-09-08	5.58	5.61	5.50	5.58	47613
2010-09-09	5.56	5.81	5.50	5.70	49933
2010-09-10	5.74	5.84	5.73	5.81	5867
2010-09-13	5.82	5.82	5.53	5.72	38679
2010-09-14	5.85	5.85	5.71	5.71	17248
2010-09-15	5.87	5.87	5.65	5.68	5845
2010-09-16	5.69	5.76	5.55	5.59	12010
2010-09-17	5.59	5.86	5.59	5.83	41635
2010-09-20	5.83	5.84	5.68	5.80	14670
2010-09-21	5.70	5.95	5.62	5.85	29397
2010-09-22	5.77	5.88	5.62	5.86	16172
2010-09-23	5.87	6.00	5.80	5.99	33799
2010-09-24	6.00	6.00	5.93	6.00	24460
2010-09-27	5.98	6.00	5.83	6.00	34043
2010-09-28	5.99	5.99	5.85	5.97	12208
2010-09-29	5.87	5.95	5.87	5.93	2365
2010-09-30	5.67	5.99	5.66	5.97	16300
2010-10-01	5.98	6.00	5.88	5.97	18212
2010-10-04	5.93	6.00	5.80	5.80	21818
2010-10-05	5.87	6.00	5.84	5.92	9215
2010-10-06	5.94	6.30	5.94	6.19	65634
2010-10-07	6.21	6.30	6.19	6.28	22220
2010-10-08	6.23	6.30	6.00	6.01	28284
2010-10-11	6.01	6.06	5.96	6.05	11535
2010-10-12	6.03	6.05	5.89	5.97	4996
2010-10-13	5.94	6.15	5.94	6.01	16662
2010-10-14	5.97	6.03	5.89	5.92	7940
2010-10-15	5.88	5.93	5.85	5.86	6969
2010-10-18	5.83	5.86	5.62	5.66	42433
2010-10-19	5.51	5.76	5.51	5.74	11896
2010-10-20	5.74	6.04	5.70	5.88	10203
2010-10-21	5.89	5.89	5.55	5.64	27915
2010-10-22	5.70	5.70	5.52	5.64	41361
2010-10-25	5.64	5.88	5.56	5.81	36604
2010-10-26	5.84	5.91	5.66	5.78	7923
2010-10-27	5.73	5.73	5.62	5.65	5100
2010-10-28	5.69	5.69	5.29	5.56	32787
2010-10-29	5.51	5.68	5.29	5.47	14566
2010-11-01	5.39	5.49	5.12	5.16	29797
2010-11-02	5.20	5.49	5.20	5.46	94900
2010-11-03	5.60	5.60	5.19	5.33	17846
2010-11-04	5.29	5.35	5.18	5.20	35475
2010-11-05	5.21	5.35	5.21	5.35	11500
2010-11-08	5.31	5.34	5.26	5.30	5086
2010-11-09	5.30	5.66	5.30	5.54	21899
2010-11-10	5.69	5.70	5.32	5.41	12414
2010-11-11	5.57	5.64	5.12	5.31	59817
2010-11-12	5.12	5.30	5.04	5.29	96164
2010-11-15	5.49	5.56	5.27	5.35	18360
2010-11-16	5.33	5.54	5.21	5.38	17920
2010-11-17	5.19	5.33	5.16	5.23	12327
2010-11-18	5.38	5.55	5.23	5.48	30611
2010-11-19	5.50	5.54	5.35	5.41	15398
2010-11-22	5.35	5.50	5.12	5.49	6650
2010-11-23	5.21	5.57	5.21	5.48	3425
2010-11-24	5.44	5.64	5.44	5.49	10171
2010-11-26	5.40	5.50	5.40	5.44	2520
2010-11-29	5.43	5.50	5.40	5.42	23710
2010-11-30	5.33	5.54	5.33	5.49	14093
2010-12-01	5.41	5.45	5.20	5.43	126558
2010-12-02	5.35	5.52	5.34	5.48	24536
2010-12-03	5.43	5.50	5.38	5.48	30408
2010-12-06	5.39	5.43	5.31	5.41	15712
2010-12-07	5.36	5.45	5.36	5.44	16552
2010-12-08	5.41	5.43	5.28	5.30	25277
2010-12-09	5.30	5.54	5.30	5.54	17137
2010-12-10	5.51	5.60	5.46	5.51	6619
2010-12-13	5.55	5.63	5.50	5.53	17922
2010-12-14	5.63	5.63	5.48	5.53	12766
2010-12-15	5.53	5.53	5.45	5.45	2300
2010-12-16	5.47	5.58	5.35	5.48	17614
2010-12-17	5.47	5.57	5.30	5.36	13322
2010-12-20	5.39	5.39	5.32	5.32	13437
2010-12-21	5.38	5.51	5.24	5.25	37237
2010-12-22	5.24	5.41	5.21	5.38	9343
2010-12-23	5.35	5.52	5.35	5.46	15431
2010-12-27	5.41	5.72	5.39	5.67	34280
2010-12-28	5.70	5.86	5.70	5.75	17782
2010-12-29	5.72	5.80	5.49	5.79	11938
2010-12-30	5.76	5.85	5.74	5.85	5170
2010-12-31	5.86	5.96	5.79	5.96	18590
2011-01-03	5.96	5.96	5.80	5.84	45001
2011-01-04	5.81	6.27	5.81	6.12	96583
2011-01-05	6.04	6.21	5.96	6.19	45140
2011-01-06	6.20	6.41	6.20	6.39	31785
2011-01-07	6.42	6.53	6.20	6.21	9120
2011-01-10	6.05	6.06	5.80	5.98	40421
2011-01-11	5.93	6.12	5.81	6.10	20284
2011-01-12	6.11	6.20	6.10	6.20	6364
2011-01-13	6.19	6.36	6.15	6.24	6957
2011-01-14	6.31	6.40	6.23	6.32	3900
2011-01-18	6.25	6.27	6.16	6.17	8770
2011-01-19	6.17	6.19	6.03	6.19	5451
2011-01-20	6.19	6.24	6.16	6.20	28243
2011-01-21	6.25	6.25	5.95	6.08	72847
2011-01-24	6.15	6.19	5.80	5.89	48963
2011-01-25	5.86	6.09	5.82	5.82	21952
2011-01-26	5.80	5.83	5.58	5.65	63222
2011-01-27	5.64	5.73	5.50	5.73	203848
2011-01-28	5.68	5.73	5.64	5.65	21937
2011-01-31	5.62	5.62	5.42	5.55	20265
2011-02-01	5.50	5.59	5.47	5.50	61631
2011-02-02	5.51	5.60	5.32	5.41	34740
2011-02-03	5.35	5.50	5.33	5.41	16671
2011-02-04	5.35	5.47	5.34	5.40	10996
2011-02-07	5.40	5.58	5.40	5.55	11761
2011-02-08	5.65	5.73	5.59	5.71	14812
2011-02-09	5.71	6.16	5.71	5.95	20147
2011-02-10	5.94	6.22	5.94	6.11	79636
2011-02-11	6.24	6.25	6.01	6.08	11350
2011-02-14	6.16	6.45	6.11	6.20	47034
2011-02-15	6.23	6.29	6.18	6.18	5950
2011-02-16	6.21	6.29	6.13	6.21	5895
2011-02-17	6.15	6.27	6.10	6.25	9670
2011-02-18	6.25	6.25	6.11	6.23	16911
2011-02-22	6.21	6.24	6.02	6.18	13672
2011-02-23	6.15	6.15	5.92	5.95	13463
2011-02-24	5.91	5.93	5.75	5.75	40580
2011-02-25	5.79	5.90	5.76	5.90	6535
2011-02-28	5.87	5.93	5.85	5.89	7188
2011-03-01	5.90	5.95	5.87	5.87	7025
2011-03-02	5.88	5.88	5.71	5.75	3100
2011-03-03	5.74	5.95	5.70	5.95	22527
2011-03-04	5.91	6.06	5.86	5.86	41712
2011-03-07	5.90	5.92	5.70	5.70	10767
2011-03-08	5.75	5.85	5.67	5.67	19524
2011-03-09	5.68	5.76	5.65	5.75	3735
2011-03-10	5.72	6.00	5.71	5.80	69557
2011-03-11	5.80	5.80	5.63	5.72	10244
2011-03-14	5.79	5.79	5.70	5.75	1985
2011-03-15	5.67	5.84	5.67	5.84	34742
2011-03-16	5.80	5.82	5.80	5.82	1182
2011-03-17	5.98	5.98	5.81	5.84	5349
2011-03-18	5.82	5.83	5.78	5.83	1625
2011-03-21	5.82	5.84	5.50	5.66	52358
2011-03-22	5.63	5.83	5.49	5.82	23800
2011-03-23	5.69	5.84	5.69	5.80	34492
2011-03-24	5.63	6.00	5.54	5.99	44232
2011-03-25	6.04	6.19	6.00	6.12	26558
2011-03-28	6.15	6.24	6.06	6.17	53260
2011-03-29	6.14	6.05	5.81	5.82	8600
2011-03-30	5.79	5.97	5.75	5.80	10412
2011-03-31	5.82	5.91	5.82	5.90	36591
2011-04-01	5.80	5.85	5.79	5.84	9120
2011-04-04	5.81	5.83	5.81	5.82	4425
2011-04-05	5.84	5.97	5.83	5.87	26091
2011-04-06	5.85	5.96	5.84	5.96	40064
2011-04-07	5.92	5.95	5.85	5.87	6258
2011-04-08	5.85	5.85	5.60	5.76	16962
2011-04-11	5.76	5.76	5.62	5.67	5313
2011-04-12	5.66	5.86	5.67	5.79	5200
2011-04-13	5.76	6.00	5.75	5.75	16899
2011-04-14	5.78	5.78	5.64	5.66	13149
2011-04-15	5.62	5.62	5.52	5.59	7300
2011-04-18	5.57	5.59	5.53	5.56	4245
2011-04-19	5.59	5.72	5.62	5.71	5110
2011-04-20	5.69	5.86	5.69	5.77	5200
2011-04-21	5.76	5.76	5.56	5.73	30490
2011-04-25	5.71	5.67	5.62	5.62	2476
2011-04-26	5.62	5.68	5.60	5.60	9383
2011-04-27	5.61	5.64	5.49	5.50	34141
2011-04-28	5.53	5.88	5.45	5.64	152453
2011-04-29	5.67	5.85	5.57	5.65	110207
2011-05-02	5.65	5.65	5.56	5.61	5026
2011-05-03	5.60	5.65	5.43	5.60	42146
2011-05-04	5.66	6.11	5.64	6.01	228674
2011-05-05	6.01	6.15	5.85	6.10	86848
2011-05-06	6.07	6.59	6.01	6.44	67533
2011-05-09	6.40	6.40	6.05	6.05	14107
2011-05-10	6.08	6.12	5.99	6.01	22184
2011-05-11	6.25	7.19	6.20	6.47	115755
2011-05-12	6.54	6.65	6.45	6.50	45305
2011-05-13	6.70	6.89	6.52	6.52	17595
2011-05-16	6.60	6.85	6.60	6.78	44902
2011-05-17	6.83	6.91	6.45	6.66	52580
2011-05-18	6.63	6.65	6.53	6.65	14621
2011-05-19	6.60	6.70	6.50	6.57	15600
2011-05-20	6.59	6.69	6.59	6.61	15465
2011-05-23	6.63	6.63	6.50	6.56	10276
2011-05-24	6.53	6.65	6.48	6.51	18120
2011-05-25	6.48	6.48	6.47	6.47	300
2011-05-26	6.37	6.46	6.37	6.42	4800
2011-05-27	6.38	6.50	6.30	6.30	17129
2011-05-31	6.29	6.65	6.28	6.56	31200
2011-06-01	6.62	7.00	6.62	6.88	52630
2011-06-02	6.95	6.95	6.76	6.77	9100
2011-06-03	6.76	6.88	6.64	6.85	17019
2011-06-06	6.83	6.96	6.64	6.64	16254
2011-06-07	6.67	6.88	6.66	6.69	14650
2011-06-08	6.58	6.67	6.35	6.49	12293
2011-06-09	6.47	6.79	6.47	6.68	17120
2011-06-10	6.63	6.67	6.40	6.51	18829
2011-06-13	6.45	6.61	6.40	6.58	6513
2011-06-14	6.52	6.58	6.44	6.45	6161
2011-06-15	6.50	7.00	6.34	6.54	22900
2011-06-16	6.33	6.79	6.33	6.63	19995
2011-06-17	6.73	6.73	6.73	6.73	632
2011-06-20	6.63	6.63	6.45	6.50	6400
2011-06-21	6.48	6.56	6.44	6.47	3599
2011-06-22	6.71	7.04	6.56	6.71	40200
2011-06-23	6.70	6.88	6.66	6.72	15285
2011-06-24	6.75	6.82	6.74	6.78	13888
2011-06-27	6.78	6.78	6.67	6.70	4050
2011-06-28	6.71	6.78	6.70	6.78	7500
2011-06-29	6.81	6.83	6.65	6.76	7091
2011-06-30	6.71	6.82	6.71	6.76	8821
2011-07-01	6.64	6.81	6.58	6.65	10804
2011-07-05	6.71	6.82	6.62	6.72	9058
2011-07-06	6.65	6.68	6.62	6.68	2598
2011-07-07	6.77	6.78	6.69	6.69	3400
2011-07-08	6.71	6.78	6.71	6.78	1100
2011-07-11	6.79	6.87	6.74	6.80	22906
2011-07-12	6.84	7.40	6.74	7.05	59886
2011-07-13	7.19	7.30	7.07	7.18	40765
2011-07-14	7.07	7.12	7.07	7.08	7267
2011-07-15	7.02	7.03	6.71	6.82	16080
2011-07-18	6.89	7.06	6.81	6.89	25270
2011-07-19	6.87	8.05	6.87	7.46	102166
2011-07-20	7.37	7.80	7.37	7.57	69145
2011-07-21	7.51	7.58	7.45	7.48	10746
2011-07-22	7.50	7.57	7.45	7.51	2753
2011-07-25	7.51	7.51	7.27	7.38	9910
2011-07-26	7.29	7.40	7.23	7.40	7010
2011-07-27	7.35	7.43	7.20	7.20	12617
2011-07-28	7.01	7.35	6.96	7.30	6772
2011-07-29	7.34	7.51	7.34	7.51	46013
2011-08-01	7.50	7.69	7.50	7.55	21683
2011-08-02	7.59	7.59	7.44	7.51	19816
2011-08-03	7.60	7.60	7.38	7.50	20106
2011-08-04	7.49	7.51	7.05	7.16	22996
2011-08-05	7.10	7.25	6.38	6.90	50612
2011-08-08	6.74	6.74	6.31	6.40	17965
2011-08-09	6.36	6.39	5.50	5.95	80445
2011-08-10	5.76	5.85	5.13	5.17	57283
2011-08-11	5.51	6.74	5.51	6.73	154232
2011-08-12	6.94	6.94	6.43	6.52	46534
2011-08-15	6.60	6.60	6.01	6.18	39397
2011-08-16	6.24	6.28	6.00	6.10	15938
2011-08-17	6.23	6.23	6.01	6.05	4460
2011-08-18	5.98	6.30	5.51	5.80	45093
2011-08-19	5.61	6.01	5.50	5.90	35533
2011-08-22	5.87	5.99	5.80	5.86	13437
2011-08-23	5.82	6.09	5.82	5.89	7000
2011-08-24	5.85	5.89	5.70	5.73	16986
2011-08-25	5.88	6.39	5.88	6.17	29910
2011-08-26	6.02	6.43	6.02	6.26	4822
2011-08-29	6.29	6.51	6.22	6.36	2685
2011-08-30	6.35	6.47	6.18	6.24	7983
2011-08-31	6.21	6.32	6.03	6.24	5736
2011-09-01	6.22	6.25	6.08	6.08	3735
2011-09-02	5.65	6.31	5.65	5.70	8243
2011-09-06	5.63	5.72	5.63	5.63	3640
2011-09-07	5.74	5.98	5.63	5.98	18543
2011-09-08	5.91	6.13	5.90	6.04	8079
2011-09-09	5.96	6.12	5.76	5.77	10759
2011-09-12	5.85	6.01	5.61	5.79	28026
2011-09-13	5.83	5.87	5.61	5.70	14310
2011-09-14	5.84	6.12	5.79	5.96	25513
2011-09-15	6.04	6.18	5.99	5.99	28465
2011-09-16	6.08	6.10	5.96	6.01	14233
2011-09-19	5.95	5.95	5.87	5.87	1454
2011-09-20	5.98	6.00	5.82	5.91	13648
2011-09-21	5.90	6.01	5.75	5.88	7683
2011-09-22	5.94	5.94	5.52	5.79	25268
2011-09-23	5.78	5.78	5.51	5.63	36774
2011-09-26	5.53	5.71	5.52	5.70	12003
2011-09-27	5.73	5.79	5.56	5.75	19456
2011-09-28	5.93	6.01	5.61	5.61	63467
2011-09-29	5.55	5.88	5.55	5.80	11280
2011-09-30	5.80	5.81	5.66	5.69	4435
2011-10-03	5.69	5.69	5.28	5.32	14349
2011-10-04	5.26	5.35	4.98	5.05	46753
2011-10-05	5.12	5.25	5.02	5.02	52141
2011-10-06	5.01	5.24	5.01	5.15	46376
2011-10-07	5.23	5.27	5.00	5.15	7820
2011-10-10	5.26	5.29	5.02	5.10	29086
2011-10-11	5.09	5.30	5.00	5.12	6206
2011-10-12	5.15	5.35	5.12	5.30	17188
2011-10-13	5.29	5.33	5.22	5.30	21242
2011-10-14	5.24	5.35	5.16	5.35	11718
2011-10-17	5.21	5.36	5.19	5.30	15287
2011-10-18	5.15	5.46	5.15	5.42	20500
2011-10-19	5.32	5.46	5.30	5.40	15131
2011-10-20	5.40	5.61	5.32	5.54	8385
2011-10-21	5.63	5.89	5.63	5.74	20856
2011-10-24	5.82	6.15	5.82	6.15	46486
2011-10-25	5.79	6.35	5.76	6.32	23599
2011-10-26	6.62	6.65	6.37	6.42	45702
2011-10-27	6.31	6.45	6.16	6.26	13645
2011-10-28	6.12	6.30	6.09	6.13	7354
2011-10-31	6.51	6.51	5.91	6.00	17859
2011-11-01	6.01	6.01	5.76	5.90	22920
2011-11-02	6.06	6.12	6.00	6.12	3343
2011-11-03	6.15	6.15	6.00	6.00	7825
2011-11-04	6.00	6.00	5.94	6.00	12668
2011-11-07	5.97	5.99	5.75	5.89	6300
2011-11-08	5.88	6.00	5.77	6.00	5760
2011-11-09	6.00	6.11	6.00	6.08	11150
2011-11-10	5.97	6.49	5.82	6.19	97905
2011-11-11	6.23	6.49	6.23	6.40	29476
2011-11-14	6.28	6.44	6.23	6.25	35130
2011-11-15	6.24	6.25	6.15	6.23	46326
2011-11-16	6.17	6.23	6.15	6.15	30139
2011-11-17	6.15	6.27	6.15	6.20	53342
2011-11-18	6.22	6.29	6.18	6.21	10636
2011-11-21	6.15	6.21	6.03	6.21	20503
2011-11-22	6.15	6.22	6.00	6.00	94691
2011-11-23	6.00	6.15	5.80	6.06	28525
2011-11-25	5.75	6.12	5.75	5.96	5700
2011-11-28	6.13	6.25	5.87	6.24	24648
2011-11-29	6.24	6.24	6.01	6.10	29650
2011-11-30	6.23	6.23	6.07	6.07	14179
2011-12-01	6.19	6.19	6.06	6.10	9873
2011-12-02	6.10	6.20	6.06	6.10	21934
2011-12-05	6.20	6.24	6.08	6.15	21695
2011-12-06	6.19	6.19	6.05	6.15	5110
2011-12-07	6.25	6.25	6.14	6.20	55153
2011-12-08	6.20	6.20	6.09	6.10	14063
2011-12-09	6.12	6.15	5.96	6.07	3500
2011-12-12	6.06	6.06	5.93	5.95	6591
2011-12-13	5.99	6.03	5.84	5.98	9400
2011-12-14	5.92	6.02	5.82	5.96	5249
2011-12-15	5.99	6.01	5.72	5.72	60533
2011-12-16	5.72	5.80	5.52	5.70	27681
2011-12-19	5.77	5.84	5.68	5.71	32382
2011-12-20	5.71	5.73	5.48	5.55	15585
2011-12-21	5.46	5.61	5.27	5.50	29178
2011-12-22	5.68	5.80	5.44	5.75	7000
2011-12-23	5.77	5.88	5.64	5.87	10758
2011-12-27	5.80	5.98	5.74	5.84	24008
2011-12-28	5.81	5.94	5.70	5.72	8875
2011-12-29	5.82	5.82	5.62	5.69	10354
2011-12-30	5.74	5.74	5.50	5.55	4600
2012-01-03	5.68	5.84	5.46	5.60	28602
2012-01-04	5.64	5.76	5.60	5.62	9246
2012-01-05	5.68	5.75	5.67	5.75	600
2012-01-06	5.69	5.75	5.65	5.75	9053
2012-01-09	5.75	5.89	5.75	5.80	10017
2012-01-10	5.81	5.93	5.81	5.92	6753
2012-01-11	5.90	6.15	5.90	5.96	29820
2012-01-12	5.98	6.10	5.95	6.10	10173
2012-01-13	6.05	6.16	5.95	6.16	18092
2012-01-17	6.15	6.15	6.10	6.10	410
2012-01-18	6.13	6.13	5.95	6.04	14899
2012-01-19	6.04	6.04	5.99	6.04	19735
2012-01-20	6.04	6.08	6.00	6.08	12703
2012-01-23	6.08	6.08	6.04	6.08	4218
2012-01-24	6.08	6.09	5.98	6.08	10426
2012-01-25	6.02	6.34	5.95	6.34	155903
2012-01-26	6.31	6.49	6.12	6.36	54403
2012-01-27	6.31	6.50	6.25	6.50	29664
2012-01-30	6.25	6.38	6.25	6.37	33495
2012-01-31	6.42	6.42	6.16	6.36	13619
2012-02-01	6.40	6.44	6.35	6.35	4419
2012-02-02	6.32	6.35	6.30	6.35	3430
2012-02-03	6.49	6.64	6.33	6.40	20777
2012-02-06	6.43	6.55	6.40	6.46	8952
2012-02-07	6.63	6.68	6.41	6.59	22212
2012-02-08	6.58	6.95	6.58	6.95	30209
2012-02-09	6.96	7.10	6.61	6.64	29399
2012-02-10	6.68	6.70	6.60	6.60	2946
2012-02-13	6.60	6.93	6.60	6.73	44465
2012-02-14	6.85	7.12	6.83	6.91	35542
2012-02-15	6.85	6.98	6.67	6.97	29751
2012-02-16	6.92	7.07	6.71	6.96	28430
2012-02-17	6.89	7.03	6.87	6.99	9110
2012-02-21	6.99	7.14	6.99	7.11	40162
2012-02-22	7.15	7.18	6.94	7.05	18204
2012-02-23	7.08	7.21	7.08	7.17	13800
2012-02-24	7.21	7.24	7.16	7.17	26842
2012-02-27	7.18	7.24	7.16	7.20	10850
2012-02-28	7.20	7.25	7.07	7.07	18217
2012-02-29	7.17	7.24	7.02	7.15	11874
2012-03-01	7.21	7.31	7.12	7.24	11074
2012-03-02	7.27	7.30	7.08	7.18	7541
2012-03-05	7.10	7.20	6.90	6.95	45398
2012-03-06	7.00	7.06	6.91	6.96	15604
2012-03-07	7.00	7.24	6.95	7.20	23708
2012-03-08	7.35	7.50	6.90	7.40	80780
2012-03-09	7.50	8.20	7.50	7.93	98575
2012-03-12	7.90	8.60	7.61	8.58	96293
2012-03-13	8.55	8.60	8.39	8.47	91204
2012-03-14	8.50	8.50	7.60	8.25	101653
2012-03-15	8.15	8.40	7.80	8.20	60700
2012-03-16	8.16	8.65	8.02	8.40	117673
2012-03-19	8.30	8.50	8.25	8.48	51521
2012-03-20	8.47	8.47	8.32	8.42	32850
2012-03-21	8.41	8.47	8.35	8.36	17382
2012-03-22	8.40	8.40	8.07	8.29	15421
2012-03-23	8.16	8.20	8.13	8.15	3899
2012-03-26	8.29	8.37	7.71	7.95	84593
2012-03-27	7.90	7.90	7.50	7.71	43666
2012-03-28	7.77	7.78	7.52	7.69	22313
2012-03-29	7.74	7.86	7.50	7.79	31328
2012-03-30	7.90	7.93	7.73	7.75	14226
2012-04-02	7.82	8.27	7.81	8.25	63477
2012-04-03	8.33	8.34	8.18	8.31	19602
2012-04-04	8.19	8.26	8.16	8.21	19722
2012-04-05	8.24	8.33	8.16	8.23	20916
2012-04-09	8.03	8.30	7.82	8.13	57426
2012-04-10	8.25	8.25	8.11	8.24	12325
2012-04-11	8.24	8.30	8.17	8.27	40246
2012-04-12	8.22	8.33	8.22	8.32	53727
2012-04-13	8.23	8.25	8.07	8.21	37271
2012-04-16	8.13	8.32	8.13	8.28	22589
2012-04-17	8.25	8.25	8.18	8.25	43095
2012-04-18	8.26	8.33	8.21	8.26	13297
2012-04-19	8.26	8.26	8.19	8.22	12023
2012-04-20	8.25	8.30	8.09	8.27	22614
2012-04-23	8.26	8.35	8.01	8.35	38290
2012-04-24	8.35	8.35	8.30	8.35	24148
2012-04-25	8.37	8.37	8.03	8.15	78300
2012-04-26	8.22	8.28	8.05	8.28	37880
2012-04-27	8.21	8.25	8.10	8.10	63054
2012-04-30	8.08	8.22	8.00	8.20	46255
2012-05-01	8.18	8.21	8.10	8.15	49366
2012-05-02	8.23	8.23	8.11	8.17	65779
2012-05-03	8.15	8.23	7.93	7.99	48614
2012-05-04	8.00	8.02	7.39	7.54	91303
2012-05-07	7.59	7.85	7.31	7.76	21860
2012-05-08	7.67	7.75	7.20	7.49	50811
2012-05-09	7.27	7.59	7.16	7.56	33565
2012-05-10	8.09	8.09	7.54	7.69	22867
2012-05-11	7.60	7.70	7.38	7.47	30322
2012-05-14	7.35	7.42	7.09	7.13	26069
2012-05-15	7.00	7.31	7.00	7.07	53745
2012-05-16	7.20	7.49	7.19	7.20	53367
2012-05-17	7.16	7.33	7.04	7.11	31882
2012-05-18	7.19	7.40	7.11	7.33	43777
2012-05-21	7.39	7.42	7.01	7.09	54214
2012-05-22	7.03	7.13	6.83	7.04	29704
2012-05-23	7.01	7.06	6.87	7.04	30901
2012-05-24	7.09	7.15	6.81	7.04	32265
2012-05-25	6.97	7.23	6.84	7.15	19978
2012-05-29	7.22	7.25	6.89	7.24	46108
2012-05-30	7.13	7.22	7.06	7.18	22693
2012-05-31	7.25	7.25	7.03	7.08	24273
2012-06-01	7.08	7.12	6.99	7.07	23838
2012-06-04	7.04	7.11	6.96	7.03	28198
2012-06-05	7.12	7.15	7.06	7.08	15145
2012-06-06	7.12	7.44	7.12	7.29	22126
2012-06-07	7.28	7.45	7.16	7.38	25935
2012-06-08	7.41	7.54	7.31	7.45	89954
2012-06-11	7.54	7.54	7.23	7.38	50996
2012-06-12	7.33	7.65	7.33	7.48	50745
2012-06-13	7.41	7.75	7.41	7.63	50451
2012-06-14	7.59	8.00	7.52	7.77	92282
2012-06-15	7.73	7.75	7.63	7.74	95837
2012-06-18	7.69	7.70	7.51	7.67	35525
2012-06-19	7.65	8.11	7.57	8.08	47472
2012-06-20	8.14	8.18	7.91	8.11	81340
2012-06-21	8.07	8.15	7.49	7.72	75252
2012-06-22	7.77	7.80	7.29	7.30	1048317
2012-06-25	7.37	7.54	7.11	7.41	99559
2012-06-26	7.45	7.65	7.21	7.25	44845
2012-06-27	7.22	7.53	7.22	7.40	95058
2012-06-28	7.36	7.57	7.24	7.51	72410
2012-06-29	7.66	7.94	7.66	7.90	82139
2012-07-02	7.88	8.00	7.80	7.99	43606
2012-07-03	8.05	8.10	7.95	8.10	32841
2012-07-05	8.01	8.05	7.69	7.75	93315
2012-07-06	7.68	7.79	7.45	7.57	92332
2012-07-09	7.78	7.96	7.60	7.87	60758
2012-07-10	7.96	7.99	7.72	7.82	29764
2012-07-11	7.82	8.02	7.73	7.91	225006
2012-07-12	7.84	8.18	7.75	8.16	43940
2012-07-13	8.20	8.20	8.07	8.14	50650
2012-07-16	8.08	8.20	8.08	8.15	46314
2012-07-17	8.20	8.22	8.11	8.14	21175
2012-07-18	8.04	8.17	8.04	8.16	36936
2012-07-19	8.16	8.25	7.93	8.22	82455
2012-07-20	8.21	8.25	8.11	8.17	41372
2012-07-23	8.08	8.09	7.85	7.85	22981
2012-07-24	7.90	7.90	7.70	7.82	15635
2012-07-25	7.88	8.04	7.75	8.02	49516
2012-07-26	8.15	8.15	7.90	7.99	233457
2012-07-27	8.00	8.00	7.91	7.99	27487
2012-07-30	8.02	8.02	7.96	8.00	17069
2012-07-31	8.00	8.01	7.85	8.00	50227
2012-08-01	7.94	8.02	7.79	7.90	33976
2012-08-02	7.90	8.00	7.80	7.95	15639
2012-08-03	8.02	8.02	7.94	8.02	19796
2012-08-06	8.00	8.02	7.96	7.98	44934
2012-08-07	8.00	8.00	7.70	7.88	73948
2012-08-08	7.85	7.99	7.85	7.97	26252
2012-08-09	7.90	8.37	7.90	8.23	63959
2012-08-10	8.26	8.34	7.81	8.20	286653
2012-08-13	8.15	8.27	8.04	8.09	46066
2012-08-14	8.15	8.30	8.15	8.29	26777
2012-08-15	8.25	8.99	8.25	8.99	128292
2012-08-16	8.99	9.43	8.77	9.35	137162
2012-08-17	9.35	9.35	9.04	9.17	71673
2012-08-20	9.13	9.25	8.86	9.17	104433
2012-08-21	9.20	9.20	9.00	9.06	37673
2012-08-22	9.06	9.21	9.06	9.16	24962
2012-08-23	9.18	9.20	9.05	9.16	30999
2012-08-24	9.13	9.31	8.93	9.31	24755
2012-08-27	9.29	9.75	9.20	9.30	69733
2012-08-28	9.30	9.39	9.17	9.23	45059
2012-08-29	9.27	9.27	8.92	9.08	86547
2012-08-30	9.02	9.16	8.97	9.12	52081
2012-08-31	9.19	9.50	9.19	9.48	26450
2012-09-04	9.50	9.80	9.42	9.78	34355
2012-09-05	9.74	9.90	9.63	9.80	116566
2012-09-06	9.85	9.88	9.35	9.54	124528
2012-09-07	9.60	9.60	9.03	9.23	71257
2012-09-10	9.24	9.49	9.06	9.32	37438
2012-09-11	9.32	9.49	9.04	9.48	23332
2012-09-12	9.33	9.53	9.33	9.47	27400
2012-09-13	9.44	9.75	9.41	9.69	57564
2012-09-14	9.78	9.96	9.72	9.84	52348
2012-09-17	9.77	9.84	9.75	9.83	23454
2012-09-18	9.79	9.84	9.71	9.76	30622
2012-09-19	9.75	9.83	9.57	9.59	36392
2012-09-20	9.45	9.73	9.15	9.73	52069
2012-09-21	9.94	10.18	9.93	10.03	103269
2012-09-24	10.07	10.15	10.01	10.08	24021
2012-09-25	10.15	10.20	9.80	9.85	48295
2012-09-26	9.85	9.87	9.50	9.60	54041
2012-09-27	9.60	10.07	9.56	10.02	34862
2012-09-28	10.05	10.17	9.74	9.77	24620
2012-10-01	9.84	9.90	9.19	9.44	68485
2012-10-02	9.49	9.61	9.45	9.47	22476
2012-10-03	9.41	9.67	9.34	9.51	17911
2012-10-04	9.57	9.66	9.40	9.60	28536
2012-10-05	9.61	9.75	9.50	9.67	15800
2012-10-08	9.58	9.85	9.35	9.79	26055
2012-10-09	9.82	9.82	9.42	9.44	29819
2012-10-10	9.42	9.50	9.25	9.31	18062
2012-10-11	9.36	9.89	9.36	9.59	16233
2012-10-12	9.56	9.59	9.36	9.48	8012
2012-10-15	9.50	9.55	9.27	9.49	19727
2012-10-16	9.50	9.50	9.36	9.45	13042
2012-10-17	9.46	9.57	9.45	9.56	5650
2012-10-18	9.55	9.87	9.55	9.82	24900
2012-10-19	9.71	9.74	9.17	9.17	26842
2012-10-22	9.17	9.35	9.16	9.30	21522
2012-10-23	9.26	9.38	9.25	9.29	19708
2012-10-24	9.29	9.44	9.21	9.31	13075
2012-10-25	9.29	9.48	9.21	9.31	34717
2012-10-26	9.28	9.29	8.79	9.01	19759
2012-10-31	8.94	9.23	8.75	8.85	33665
2012-11-01	8.88	8.99	8.75	8.91	28638
2012-11-02	8.91	9.05	8.87	8.97	19349
2012-11-05	8.97	9.60	8.91	9.55	39060
2012-11-06	9.63	10.04	9.01	9.37	86425
2012-11-07	9.42	9.99	9.01	9.90	54017
2012-11-08	9.99	10.10	9.86	9.93	38421
2012-11-09	9.82	9.99	9.51	9.87	23065
2012-11-12	9.85	10.10	9.01	10.08	26494
2012-11-13	10.05	10.09	9.39	9.65	52069
2012-11-14	9.55	9.90	9.26	9.30	20276
2012-11-15	9.26	9.85	9.26	9.63	11492
2012-11-16	9.51	9.57	9.27	9.38	24661
2012-11-19	9.51	9.74	9.37	9.50	14916
2012-11-20	9.43	9.43	9.17	9.35	11139
2012-11-21	9.43	9.50	9.25	9.37	12403
2012-11-23	9.39	9.68	9.37	9.62	6070
2012-11-26	9.67	9.67	9.34	9.52	16507
2012-11-27	9.46	9.68	9.46	9.59	8028
2012-11-28	9.50	9.61	9.36	9.61	3583
2012-11-29	9.72	9.73	9.56	9.64	12040
2012-11-30	9.65	9.65	9.29	9.32	13722
2012-12-03	9.41	9.55	9.18	9.29	14394
2012-12-04	9.25	9.36	9.16	9.32	26337
2012-12-05	9.32	9.44	9.21	9.21	38295
2012-12-06	9.22	9.43	9.22	9.41	9835
2012-12-07	9.36	9.47	9.12	9.34	17711
2012-12-10	9.37	9.38	8.77	9.37	40699
2012-12-11	9.38	9.38	9.11	9.31	32714
2012-12-12	9.31	9.33	9.18	9.29	14322
2012-12-13	9.27	9.38	9.21	9.32	18877
2012-12-14	9.32	9.39	9.28	9.34	20450
2012-12-17	9.34	9.44	9.25	9.40	22826
2012-12-18	9.41	9.41	9.21	9.31	32810
2012-12-19	9.34	9.54	9.33	9.54	18275
2012-12-20	9.53	9.78	9.53	9.77	21519
2012-12-21	9.70	9.99	9.58	9.76	98728
2012-12-24	9.77	9.86	9.72	9.76	7400
2012-12-26	9.84	9.99	9.67	9.95	35691
2012-12-27	9.94	9.94	9.78	9.84	10256
2012-12-28	9.83	9.89	9.55	9.60	12475
2012-12-31	9.71	9.96	9.58	9.95	22536
2013-01-02	10.00	10.11	9.98	10.08	49560
2013-01-03	10.10	10.43	10.04	10.15	26943
2013-01-04	10.15	10.42	9.98	10.41	53787
2013-01-07	10.45	10.59	10.41	10.48	35886
2013-01-08	10.44	10.55	10.39	10.50	17197
2013-01-09	10.50	10.50	10.44	10.49	20465
2013-01-10	10.48	10.58	10.35	10.41	46378
2013-01-11	10.45	10.87	10.44	10.77	25805
2013-01-14	10.80	10.97	10.57	10.91	43564
2013-01-15	10.97	11.18	10.48	10.74	95190
2013-01-16	10.75	10.92	9.92	10.13	152413
2013-01-17	10.19	10.38	10.15	10.37	40209
2013-01-18	10.39	10.84	10.37	10.80	29209
2013-01-22	10.85	11.16	10.85	11.10	46464
2013-01-23	11.06	11.24	11.03	11.11	60244
2013-01-24	11.17	11.17	10.54	10.69	70496
2013-01-25	10.70	10.84	10.60	10.79	29617
2013-01-28	10.89	10.96	10.73	10.90	44176
2013-01-29	10.77	10.86	10.72	10.76	29391
2013-01-30	10.75	10.92	10.73	10.78	24899
2013-01-31	10.75	11.07	10.73	11.06	17262
2013-02-01	11.08	11.14	10.93	11.11	33090
2013-02-04	11.06	11.14	11.03	11.03	28274
2013-02-05	11.09	11.17	10.98	11.10	84277
2013-02-06	11.12	11.16	10.74	10.89	17169
2013-02-07	10.89	10.96	10.65	10.68	24678
2013-02-08	10.73	10.89	10.73	10.88	12058
2013-02-11	10.94	10.98	10.65	10.92	17042
2013-02-12	10.97	10.97	10.81	10.87	8226
2013-02-13	10.90	10.90	10.67	10.86	11040
2013-02-14	10.86	10.92	10.70	10.72	4425
2013-02-15	10.80	10.84	10.60	10.65	18884
2013-02-19	10.69	10.85	10.26	10.84	80908
2013-02-20	10.85	11.10	10.66	10.85	47413
2013-02-21	10.85	11.04	10.46	10.81	20119
2013-02-22	10.84	10.91	10.53	10.90	16090
2013-02-25	10.94	11.02	10.62	10.63	17492
2013-02-26	10.64	10.65	10.45	10.47	6844
2013-02-27	10.38	10.61	10.34	10.56	15027
2013-02-28	10.56	10.88	10.51	10.80	16849
2013-03-01	10.80	11.00	10.74	11.00	12513
2013-03-04	11.00	11.50	10.99	11.47	56779
2013-03-05	11.50	12.25	11.50	11.97	60314
2013-03-06	11.89	12.22	11.89	12.16	32369
2013-03-07	11.52	11.92	11.51	11.80	74584
2013-03-08	11.83	12.35	11.80	12.19	39545
2013-03-11	12.44	12.82	12.35	12.62	39485
2013-03-12	12.56	12.99	12.69	12.74	20217
2013-03-13	12.71	12.98	12.64	12.98	29615
2013-03-14	12.90	13.00	12.85	13.00	25865
2013-03-15	13.00	13.00	12.89	12.98	45511
2013-03-18	12.78	13.23	12.67	13.08	23200
2013-03-19	13.00	13.24	12.97	13.05	27147
2013-03-20	13.14	13.60	13.08	13.51	26578
2013-03-21	13.47	13.51	13.08	13.35	46748
2013-03-22	13.30	14.32	13.19	13.92	131844
2013-03-25	13.92	13.92	12.52	12.92	244757
2013-03-26	13.00	13.00	12.19	12.21	90590
2013-03-27	12.20	12.44	12.01	12.26	68888
2013-03-28	12.35	13.09	12.13	12.93	65500
2013-04-01	13.00	13.18	12.10	12.19	77283
2013-04-02	12.32	12.89	12.13	12.18	83575
2013-04-03	12.29	12.31	12.00	12.14	50237
2013-04-04	12.22	12.46	11.74	11.95	65130
2013-04-05	11.61	11.98	11.60	11.93	27358
2013-04-08	11.85	12.13	11.67	12.01	47674
2013-04-09	12.00	12.00	11.56	11.62	59607
2013-04-10	11.62	12.42	11.27	12.35	29367
2013-04-11	12.30	12.81	12.30	12.49	29152
2013-04-12	12.35	12.36	11.78	11.97	55968
2013-04-15	11.97	12.09	11.60	11.69	87304
2013-04-16	11.73	11.85	11.54	11.75	30010
2013-04-17	11.66	11.68	10.75	11.00	39261
2013-04-18	10.98	11.21	10.98	11.09	28465
2013-04-19	11.08	11.21	10.96	11.12	21443
2013-04-22	11.16	11.98	10.44	10.86	237725
2013-04-23	10.96	11.27	10.65	11.25	106738
2013-04-24	11.19	11.55	11.18	11.28	61006
2013-04-25	11.27	11.99	11.16	11.80	173728
2013-04-26	11.80	11.93	11.37	11.42	61021
2013-04-29	11.52	11.78	11.46	11.71	68486
2013-04-30	11.67	12.02	11.58	11.61	96028
2013-05-01	11.61	11.64	11.26	11.38	92927
2013-05-02	11.40	12.09	11.40	12.02	84699
2013-05-03	12.16	12.19	11.97	12.04	135465
2013-05-06	12.00	12.08	11.58	12.05	100922
2013-05-07	12.19	12.28	11.95	12.20	86653
2013-05-08	12.22	12.31	11.86	12.30	49977
2013-05-09	12.30	12.80	12.30	12.69	125568
2013-05-10	12.74	12.90	12.48	12.68	82508
2013-05-13	12.63	13.00	12.47	12.92	70730
2013-05-14	12.92	12.97	12.71	12.80	54545
2013-05-15	12.74	12.79	12.41	12.56	47442
2013-05-16	12.42	12.56	12.27	12.39	60630
2013-05-17	12.39	12.42	12.28	12.32	32027
2013-05-20	12.26	12.41	12.14	12.28	89764
2013-05-21	12.32	12.50	12.20	12.36	47197
2013-05-22	12.36	12.46	12.01	12.05	73941
2013-05-23	11.82	12.40	11.82	12.38	34090
2013-05-24	12.36	12.45	11.98	12.10	61981
2013-05-28	12.24	12.36	12.01	12.27	40656
2013-05-29	12.18	12.31	11.98	12.24	25495
2013-05-30	12.18	12.35	12.13	12.24	24486
2013-05-31	12.22	12.30	11.98	12.07	25986
2013-06-03	12.07	12.07	11.66	12.04	80441
2013-06-04	12.00	12.16	11.77	11.92	54519
2013-06-05	11.93	11.93	11.63	11.71	70517
2013-06-06	11.75	11.86	11.67	11.86	32932
2013-06-07	11.78	12.25	11.78	12.05	25428
2013-06-10	12.06	12.15	11.85	11.97	101219
2013-06-11	11.90	12.10	11.83	12.01	32690
2013-06-12	12.06	12.09	11.92	12.01	17167
2013-06-13	12.00	12.05	11.94	12.05	23405
2013-06-14	12.00	12.04	11.90	11.91	31989
2013-06-17	11.96	12.33	11.94	12.20	109396
2013-06-18	12.46	12.50	12.25	12.50	73709
2013-06-19	12.46	12.60	12.45	12.50	54244
2013-06-20	12.34	12.45	12.15	12.26	46550
2013-06-21	12.31	12.40	12.25	12.29	69660
2013-06-24	12.45	12.68	12.26	12.37	86017
2013-06-25	12.68	12.68	12.25	12.52	68569
2013-06-26	12.62	12.51	12.25	12.49	38343
2013-06-27	12.60	12.60	12.36	12.58	69542
2013-06-28	12.49	12.62	12.16	12.30	402471
2013-07-01	12.44	12.66	12.04	12.50	52145
2013-07-02	12.45	12.62	12.41	12.54	79127
2013-07-03	12.46	12.66	12.39	12.54	30433
2013-07-05	12.72	12.80	12.54	12.79	76570
2013-07-08	12.77	13.35	12.72	13.31	119752
2013-07-09	13.31	13.40	13.08	13.37	91149
2013-07-10	13.34	13.70	13.21	13.62	145998
2013-07-11	13.78	13.78	13.51	13.60	116381
2013-07-12	13.55	13.61	13.20	13.39	78118
2013-07-15	13.51	13.62	13.47	13.55	32342
2013-07-16	13.56	13.59	13.25	13.26	58083
2013-07-17	13.35	13.58	13.32	13.56	100681
2013-07-18	13.65	13.69	13.55	13.60	35518
2013-07-19	13.55	13.65	13.52	13.60	22210
2013-07-22	13.68	13.68	13.48	13.54	55088
2013-07-23	13.63	13.63	13.44	13.49	22593
2013-07-24	13.58	13.58	13.50	13.53	13651
2013-07-25	13.54	13.54	13.38	13.50	42075
2013-07-26	13.44	13.47	13.14	13.44	35398
2013-07-29	13.45	13.53	13.10	13.40	94378
2013-07-30	13.45	13.49	13.20	13.45	15881
2013-07-31	13.52	13.58	13.34	13.36	93096
2013-08-01	13.45	13.60	13.24	13.46	151950
2013-08-02	13.36	13.53	13.36	13.47	70253
2013-08-05	13.50	13.68	13.45	13.60	74052
2013-08-06	13.54	13.54	13.33	13.36	64460
2013-08-07	13.30	13.40	13.20	13.26	61620
2013-08-08	13.58	13.58	12.87	12.89	211500
2013-08-09	13.33	13.33	12.70	12.76	70717
2013-08-12	12.98	13.45	12.72	13.35	75706
2013-08-13	13.50	13.50	12.77	13.33	121477
2013-08-14	13.32	13.27	12.90	13.01	109881
2013-08-15	12.98	12.98	12.51	12.60	100823
2013-08-16	12.53	12.67	12.26	12.41	125079
2013-08-19	12.34	12.37	11.85	11.86	173171
2013-08-20	11.86	12.16	11.81	12.09	138835
2013-08-21	12.05	12.15	11.83	11.98	116662
2013-08-22	12.06	12.52	11.98	12.40	81446
2013-08-23	12.46	12.55	12.26	12.53	284846
2013-08-26	12.50	13.18	12.34	13.12	305630
2013-08-27	12.99	13.22	12.60	12.72	269504
2013-08-28	12.74	12.94	12.58	12.83	86026
2013-08-29	12.83	13.19	12.80	12.89	65822
2013-08-30	12.92	13.40	12.64	13.32	128464
2013-09-03	13.58	13.69	12.63	13.00	166521
2013-09-04	13.01	13.56	13.00	13.14	144927
2013-09-05	13.09	13.45	12.98	13.28	311824
2013-09-06	13.28	13.45	12.84	13.01	124225
2013-09-09	13.02	13.65	12.88	13.55	160953
2013-09-10	13.65	13.73	13.05	13.13	118335
2013-09-11	13.05	13.42	12.88	13.14	106603
2013-09-12	13.09	13.30	12.81	13.09	70412
2013-09-13	13.15	13.30	13.00	13.20	55685
2013-09-16	13.32	13.45	12.88	12.92	73766
2013-09-17	12.94	13.10	12.81	13.01	81027
2013-09-18	13.05	13.16	12.80	12.85	185083
2013-09-19	12.88	13.06	12.83	12.94	119678
2013-09-20	12.90	13.19	12.83	13.05	122802
2013-09-23	13.06	13.06	12.85	12.99	50699
2013-09-24	12.97	13.04	12.83	12.90	52693
2013-09-25	12.95	13.20	12.90	12.92	59606
2013-09-26	12.91	13.00	12.77	12.99	66325
2013-09-27	12.91	13.20	12.86	13.18	107240
2013-09-30	13.12	14.16	13.07	14.08	297711
2013-10-01	14.12	14.40	13.95	14.02	152931
2013-10-02	14.02	14.81	13.91	14.76	175854
2013-10-03	14.76	14.80	14.36	14.47	104954
2013-10-04	14.43	15.09	14.43	15.04	112110
2013-10-07	14.98	15.04	14.48	14.54	89936
2013-10-08	14.50	14.85	14.18	14.42	118118
2013-10-09	14.47	14.60	14.26	14.48	83556
2013-10-10	14.74	15.46	14.58	15.30	191319
2013-10-11	15.30	15.63	15.20	15.62	62200
2013-10-14	15.59	16.55	15.18	16.44	182603
2013-10-15	16.49	16.85	16.25	16.66	218181
2013-10-16	16.76	17.73	16.76	17.47	428901
2013-10-17	17.75	18.65	17.51	18.54	474419
2013-10-18	18.66	19.14	18.36	18.83	421755
2013-10-21	18.97	19.42	17.69	18.21	336374
2013-10-22	18.25	18.62	18.15	18.45	154605
2013-10-23	18.50	18.60	17.73	17.79	171809
2013-10-24	17.83	18.56	17.83	18.48	164003
2013-10-25	18.50	18.60	18.08	18.17	135211
2013-10-28	18.23	18.43	18.08	18.17	109416
2013-10-29	18.31	18.44	18.06	18.28	135312
2013-10-30	18.39	18.74	18.25	18.36	157617
2013-10-31	18.35	18.35	17.47	17.65	245586
2013-11-01	17.66	17.87	17.21	17.34	143487
2013-11-04	17.44	18.09	17.26	17.95	87052
2013-11-05	17.82	18.07	17.35	17.69	70758
2013-11-06	17.82	17.84	17.50	17.71	127827
2013-11-07	18.35	18.35	15.75	16.40	499212
2013-11-08	16.38	16.77	15.86	16.08	396827
2013-11-11	15.51	16.31	15.39	16.18	377137
2013-11-12	16.19	16.23	15.77	16.03	294140
2013-11-13	15.87	16.08	15.14	15.48	232450
2013-11-14	15.53	15.89	15.29	15.58	190165
2013-11-15	15.56	15.59	15.01	15.23	200165
2013-11-18	15.20	15.53	15.02	15.23	133904
2013-11-19	15.21	15.54	15.07	15.31	165175
2013-11-20	15.44	15.80	15.39	15.50	126167
2013-11-21	15.54	16.00	15.44	15.69	128088
2013-11-22	15.74	16.05	15.38	15.73	77208
2013-11-25	15.76	15.97	15.42	15.48	39808
2013-11-26	15.54	15.80	15.41	15.46	94768
2013-11-27	15.45	15.86	15.45	15.79	58775
2013-11-29	15.91	16.12	15.81	15.93	32323
2013-12-02	15.95	16.04	15.01	15.14	131253
2013-12-03	15.11	15.27	14.13	14.50	255930
2013-12-04	14.39	15.12	14.18	15.09	257721
2013-12-05	15.11	15.36	15.00	15.14	72593
2013-12-06	15.33	15.99	15.18	15.89	429213
2013-12-09	15.86	15.86	15.42	15.77	177132
2013-12-10	15.75	15.84	15.35	15.45	333707
2013-12-11	15.48	15.70	15.04	15.29	100820
2013-12-12	15.28	15.86	15.25	15.67	173211
2013-12-13	15.61	15.74	15.34	15.38	139729
2013-12-16	15.40	15.82	15.00	15.39	155079
2013-12-17	15.38	15.38	15.08	15.13	137766
2013-12-18	15.11	15.53	15.00	15.22	146053
2013-12-19	15.25	15.42	15.05	15.10	80710
2013-12-20	15.18	15.80	15.18	15.32	311405
2013-12-23	15.45	15.91	15.17	15.84	68588
2013-12-24	16.29	17.41	16.29	17.18	152827
2013-12-26	17.32	17.56	16.80	16.80	117537
2013-12-27	16.91	17.18	16.19	16.41	93835
2013-12-30	16.41	16.41	16.14	16.27	104747
2013-12-31	16.30	16.30	16.09	16.15	123040
2014-01-02	16.15	16.23	15.85	16.08	139268
2014-01-03	16.10	16.70	16.06	16.54	91550
2014-01-06	16.60	16.60	16.04	16.42	124026
2014-01-07	16.48	16.89	16.13	16.55	89283
2014-01-08	16.55	17.00	16.46	16.80	149639
2014-01-09	16.90	17.45	16.81	17.42	220418
2014-01-10	17.42	17.72	17.32	17.66	178905
2014-01-13	17.67	17.78	16.76	17.06	176450
2014-01-14	17.12	17.13	16.85	17.03	98300
2014-01-15	17.03	17.26	17.01	17.10	124701
2014-01-16	17.09	17.33	16.75	16.89	127253
2014-01-17	16.82	17.00	16.38	16.40	71804
2014-01-21	16.35	16.74	16.21	16.54	80534
2014-01-22	16.62	16.62	16.14	16.21	79725
2014-01-23	16.07	16.24	15.75	16.19	130000
2014-01-24	16.05	16.07	15.29	15.81	204501
2014-01-27	15.82	15.90	15.18	15.47	114467
2014-01-28	15.45	15.80	15.45	15.79	98036
2014-01-29	15.64	16.17	15.27	15.39	132570
2014-01-30	15.57	15.89	15.28	15.39	101805
2014-01-31	15.25	15.68	15.25	15.54	88947
2014-02-03	15.54	15.54	14.50	14.63	170158
2014-02-04	14.67	15.11	14.24	14.82	76208
2014-02-05	14.76	14.80	14.29	14.48	73295
2014-02-06	14.53	14.91	14.32	14.36	71206
2014-02-07	14.40	14.75	14.22	14.71	76079
2014-02-10	14.75	14.92	14.55	14.91	72253
2014-02-11	15.08	15.80	15.02	15.65	137256
2014-02-12	15.62	15.89	15.18	15.56	97510
2014-02-13	15.33	15.80	15.25	15.30	81999
2014-02-14	15.27	15.46	15.20	15.35	53871
2014-02-18	15.34	15.75	15.27	15.46	92223
2014-02-19	15.38	15.50	15.15	15.25	69174
2014-02-20	15.32	15.67	15.23	15.54	75372
2014-02-21	15.64	15.76	15.49	15.58	97118
2014-02-24	15.65	16.19	15.61	16.09	54591
2014-02-25	16.13	16.45	15.66	15.86	41459
2014-02-26	15.92	16.32	15.85	16.04	41993
2014-02-27	15.97	16.61	15.97	16.27	72048
2014-02-28	16.32	16.75	16.04	16.15	74560
2014-03-03	15.99	16.07	15.45	15.93	69334
2014-03-04	16.11	16.75	16.05	16.52	119500
2014-03-05	16.56	16.60	16.37	16.41	65122
2014-03-06	16.55	18.75	16.40	18.46	263925
2014-03-07	18.50	18.85	18.21	18.64	180654
2014-03-10	18.50	18.90	18.24	18.59	90851
2014-03-11	18.56	18.56	18.03	18.20	82795
2014-03-12	18.06	18.17	17.36	18.15	59223
2014-03-13	18.22	18.22	17.67	17.72	77923
2014-03-14	17.72	17.99	17.61	17.88	38852
2014-03-17	17.93	18.46	17.85	18.36	81293
2014-03-18	18.43	18.74	18.21	18.56	52360
2014-03-19	18.53	18.65	17.92	18.11	67635
2014-03-20	18.13	18.46	17.55	18.16	82304
2014-03-21	18.29	18.74	18.08	18.10	106179
2014-03-24	18.02	18.02	16.91	17.13	103113
2014-03-25	17.26	17.53	16.87	17.00	59711
2014-03-26	17.22	17.34	16.47	16.47	70405
2014-03-27	15.81	16.46	15.70	15.85	96402
2014-03-28	15.92	16.55	15.75	16.22	143547
2014-03-31	16.37	16.90	16.03	16.59	74871
2014-04-01	16.65	17.24	16.65	17.11	103199
2014-04-02	17.14	17.28	17.03	17.27	79281
2014-04-03	17.28	17.29	17.05	17.07	79382
2014-04-04	17.18	17.20	16.31	16.64	89796
2014-04-07	16.62	17.05	16.00	16.39	63352
2014-04-08	16.43	16.89	16.30	16.70	79007
2014-04-09	16.77	16.96	16.50	16.87	49394
2014-04-10	16.79	16.98	16.35	16.64	91990
2014-04-11	16.46	16.88	16.31	16.57	70387
2014-04-14	16.75	17.29	16.26	16.60	41703
2014-04-15	16.65	16.89	16.26	16.65	81798
2014-04-16	16.76	16.97	16.44	16.72	43985
2014-04-17	16.72	16.88	16.50	16.62	162431
2014-04-21	16.70	16.78	16.52	16.73	53731
2014-04-22	16.78	16.83	16.57	16.69	73060
2014-04-23	16.70	16.77	16.41	16.47	47854
2014-04-24	16.60	16.60	16.22	16.33	46820
2014-04-25	16.31	16.54	16.00	16.10	55236
2014-04-28	16.18	16.27	15.40	15.74	57019
2014-04-29	15.84	16.05	15.58	15.73	57000
2014-04-30	15.71	15.98	15.39	15.94	53000
2014-05-01	15.81	15.97	15.48	15.79	84461
2014-05-02	15.80	15.86	15.39	15.61	72974
2014-05-05	15.41	15.76	15.38	15.52	38001
2014-05-06	15.41	15.46	14.72	14.87	108883
2014-05-07	14.97	14.97	14.19	14.55	133979
2014-05-08	14.37	15.33	14.00	14.09	150788
2014-05-09	13.93	14.10	13.37	13.48	233679
2014-05-12	13.60	13.85	13.20	13.69	290904
2014-05-13	13.51	13.71	13.38	13.41	238041
2014-05-14	13.41	13.54	13.18	13.29	139517
2014-05-15	13.17	13.38	13.02	13.26	129987
2014-05-16	13.24	13.49	13.17	13.46	92699
2014-05-19	13.37	13.94	13.37	13.90	93525
2014-05-20	13.86	13.87	13.57	13.62	100155
2014-05-21	13.65	13.82	13.38	13.68	37892
2014-05-22	13.68	14.16	13.66	14.08	57110
2014-05-23	14.11	14.45	13.91	14.41	89798
2014-05-27	14.55	14.89	14.37	14.51	54979
2014-05-28	14.50	14.79	14.28	14.52	53586
2014-05-29	14.62	14.66	14.20	14.47	77669
2014-05-30	14.53	14.58	14.19	14.32	157952
2014-06-02	14.44	14.47	14.11	14.14	90905
2014-06-03	14.09	14.17	13.75	14.06	39449
2014-06-04	14.03	14.18	13.93	14.01	31323
2014-06-05	14.04	14.60	13.97	14.58	48003
2014-06-06	14.80	15.60	14.80	15.39	98347
2014-06-09	15.31	15.54	15.12	15.42	54679
2014-06-10	15.42	15.51	15.18	15.48	40614
2014-06-11	15.25	16.04	15.14	15.37	139742
2014-06-12	15.27	15.46	15.15	15.25	35472
2014-06-13	15.22	15.36	14.89	15.04	59824
2014-06-16	15.06	15.39	15.04	15.39	81453
2014-06-17	15.32	15.74	15.22	15.50	60842
2014-06-18	15.54	16.12	15.36	15.84	168174
2014-06-19	15.86	15.90	15.28	15.65	52738
2014-06-20	15.74	15.80	15.28	15.36	85608
2014-06-23	15.35	15.47	15.14	15.42	33430
2014-06-24	15.45	15.58	15.08	15.18	57817
2014-06-25	15.05	15.47	14.85	15.41	47726
2014-06-26	15.50	15.50	15.03	15.37	42253
2014-06-27	15.24	15.60	15.14	15.36	634545
2014-06-30	15.31	15.73	15.25	15.59	49625
2014-07-01	15.65	16.00	15.49	15.63	65438
2014-07-02	15.59	15.71	15.37	15.57	67638
2014-07-03	15.69	15.73	15.43	15.71	50463
2014-07-07	15.60	15.60	15.14	15.21	45681
2014-07-08	15.14	15.14	14.91	14.99	56213
2014-07-09	15.07	15.15	14.95	14.99	37930
2014-07-10	14.75	15.10	14.60	15.00	66977
2014-07-11	15.06	15.09	14.99	15.05	41613
2014-07-14	15.20	15.20	15.02	15.08	47791
2014-07-15	15.04	15.10	14.69	14.86	75847
2014-07-16	14.92	14.96	14.65	14.82	69306
2014-07-17	14.76	14.86	14.57	14.63	87501
2014-07-18	14.58	15.46	14.58	15.35	202351
2014-07-21	15.18	15.23	14.92	14.98	58232
2014-07-22	15.13	15.13	14.66	14.75	113220
2014-07-23	14.76	14.77	14.40	14.51	106077
2014-07-24	14.77	14.87	14.44	14.46	86959
2014-07-25	14.30	14.41	14.03	14.08	105047
2014-07-28	14.07	14.17	13.85	13.97	84940
2014-07-29	14.01	14.13	13.86	13.93	61083
2014-07-30	14.02	14.25	13.95	14.13	34234
2014-07-31	13.95	14.18	13.43	13.58	148522
2014-08-01	13.66	13.81	13.47	13.59	50101
2014-08-04	13.63	13.80	13.55	13.78	53927
2014-08-05	13.73	14.03	13.60	13.77	39231
2014-08-06	13.65	14.16	13.51	14.05	61946
2014-08-07	13.91	14.20	13.60	13.60	81091
2014-08-08	13.58	13.81	13.38	13.41	70832
2014-08-11	13.48	13.93	13.39	13.78	57326
2014-08-12	13.65	13.77	13.45	13.55	81210
2014-08-13	13.64	13.82	13.42	13.74	89967
2014-08-14	13.79	14.21	13.75	14.17	71329
2014-08-15	14.34	14.45	13.75	14.00	56530
2014-08-18	14.17	14.22	13.87	14.02	44806
2014-08-19	14.00	14.11	13.84	13.94	42080
2014-08-20	13.84	13.90	13.76	13.79	67713
2014-08-21	13.83	14.17	13.64	14.05	278885
2014-08-22	13.97	14.05	13.79	13.84	62228
2014-08-25	14.00	14.00	13.76	13.79	41353
2014-08-26	13.75	13.93	13.75	13.91	146330
2014-08-27	13.90	14.15	13.84	14.09	36485
2014-08-28	14.02	14.08	13.88	13.91	20813
2014-08-29	13.91	14.09	13.76	14.06	63200
2014-09-02	14.15	14.41	14.04	14.36	49937
2014-09-03	14.48	14.48	13.98	14.00	42613
2014-09-04	14.07	14.41	14.00	14.04	89968
2014-09-05	13.97	14.48	13.97	14.22	71482
2014-09-08	14.25	14.68	14.11	14.52	59819
2014-09-09	14.45	14.45	14.15	14.15	33410
2014-09-10	14.20	14.38	14.10	14.34	27421
2014-09-11	14.23	14.51	14.16	14.44	74500
2014-09-12	14.42	14.56	14.32	14.51	59057
2014-09-15	14.53	14.68	14.18	14.23	51220
2014-09-16	14.17	14.37	14.12	14.21	37262
2014-09-17	14.20	14.39	13.99	14.01	58252
2014-09-18	14.03	14.22	14.03	14.11	31715
2014-09-19	14.16	14.30	13.84	13.88	121983
2014-09-22	13.77	13.91	13.70	13.88	63109
2014-09-23	13.78	13.83	13.59	13.61	54089
2014-09-24	13.60	13.75	13.54	13.57	52073
2014-09-25	13.55	13.88	13.55	13.71	60993
2014-09-26	13.71	13.77	13.51	13.62	48287
2014-09-29	13.55	13.65	13.50	13.55	62981
2014-09-30	13.61	13.70	13.40	13.40	106832
2014-10-01	13.42	13.50	13.02	13.08	239053
2014-10-02	13.11	13.64	13.02	13.10	77693
2014-10-03	13.27	13.54	12.98	13.04	98074
2014-10-06	13.02	13.45	13.01	13.05	43272
2014-10-07	12.95	13.04	12.81	12.86	52083
2014-10-08	12.79	13.50	12.75	13.30	120330
2014-10-09	13.22	13.22	12.73	12.75	45492
2014-10-10	12.66	12.89	12.46	12.58	82353
2014-10-13	12.55	13.10	12.48	12.78	44128
2014-10-14	12.86	12.99	12.68	12.75	58861
2014-10-15	12.54	12.90	12.46	12.67	96186
2014-10-16	12.57	13.25	12.40	13.11	90557
2014-10-17	13.34	13.35	12.75	12.82	212617
2014-10-20	12.71	12.97	12.71	12.90	51618
2014-10-21	12.91	13.15	12.86	13.00	48446
2014-10-22	12.99	13.12	12.91	12.97	75286
2014-10-23	13.06	13.20	12.88	13.01	51684
2014-10-24	13.05	13.06	12.87	12.98	52306
2014-10-27	12.82	13.09	12.82	12.98	42006
2014-10-28	13.01	13.67	13.01	13.61	74705
2014-10-29	13.59	13.75	13.37	13.57	32891
2014-10-30	13.51	14.33	13.47	14.04	89729
2014-10-31	14.37	14.45	14.20	14.32	82242
2014-11-03	14.31	14.45	14.04	14.09	28537
2014-11-04	13.99	14.13	13.75	13.98	44092
2014-11-05	14.05	14.63	13.88	14.36	84227
2014-11-06	14.47	14.55	14.14	14.28	36670
2014-11-07	14.21	14.26	13.81	14.22	56116
2014-11-10	14.10	15.01	14.02	14.96	73770
2014-11-11	14.88	14.96	14.78	14.87	37352
2014-11-12	14.79	15.05	14.74	14.77	48782
2014-11-13	14.80	14.87	14.65	14.79	9757
2014-11-14	14.57	14.84	14.35	14.54	65321
2014-11-17	14.47	14.47	14.00	14.11	86040
2014-11-18	14.18	14.72	14.05	14.27	57910
2014-11-19	14.20	14.20	13.63	13.75	49945
2014-11-20	13.65	13.74	13.54	13.70	73001
2014-11-21	13.96	13.96	13.50	13.61	57183
2014-11-24	13.64	14.34	13.60	14.34	74974
2014-11-25	14.29	14.35	13.71	14.24	67406
2014-11-26	14.20	14.67	14.15	14.65	38161
2014-11-28	14.60	14.60	14.12	14.16	53664
2014-12-01	14.16	14.40	13.89	13.90	65890
2014-12-02	13.88	14.30	13.84	14.23	32121
2014-12-03	14.19	14.68	14.11	14.36	47421
2014-12-04	14.31	14.37	13.98	14.10	39247
2014-12-05	14.08	14.39	14.08	14.19	44632
2014-12-08	14.10	14.22	13.80	13.92	44242
2014-12-09	13.75	14.56	13.75	14.51	41060
2014-12-10	14.33	14.70	13.98	14.05	62263
2014-12-11	14.14	14.52	14.08	14.16	53703
2014-12-12	13.92	14.29	13.83	13.90	45164
2014-12-15	14.01	14.11	13.75	13.75	36108
2014-12-16	13.80	14.43	13.80	13.90	51602
2014-12-17	13.86	14.57	13.86	14.48	63014
2014-12-18	14.64	14.82	14.46	14.75	39595
2014-12-19	14.68	14.69	14.07	14.65	103014
2014-12-22	14.62	15.70	14.50	15.70	145559
2014-12-23	15.70	15.90	15.45	15.78	154488
2014-12-24	15.66	15.87	15.37	15.69	27878
2014-12-26	15.78	15.80	15.66	15.74	17973
2014-12-29	15.70	15.80	15.63	15.76	41748
2014-12-30	15.77	15.80	15.47	15.80	51182
2014-12-31	15.80	15.81	15.47	15.54	64638
2015-01-02	15.69	15.69	15.07	15.38	25996
2015-01-05	15.24	15.40	14.73	14.95	30207
2015-01-06	14.96	14.96	14.52	14.88	50714
2015-01-07	14.95	15.09	14.76	15.03	53358
2015-01-08	15.13	15.16	14.85	15.12	30761
2015-01-09	15.06	15.06	14.67	14.72	123006
2015-01-12	14.62	14.64	14.42	14.45	63842
2015-01-13	14.52	14.65	13.97	14.31	51999
2015-01-14	14.08	14.25	13.70	13.92	70169
2015-01-15	13.90	13.91	13.60	13.73	36776
2015-01-16	13.67	13.94	13.59	13.83	43604
2015-01-20	13.79	14.00	13.54	13.91	67844
2015-01-21	13.82	13.84	13.30	13.77	34660
2015-01-22	13.92	14.00	13.58	13.90	54212
2015-01-23	13.90	13.95	13.67	13.88	24670
2015-01-26	13.80	14.00	13.40	14.00	59420
2015-01-27	13.77	13.99	13.61	13.85	34728
2015-01-28	13.89	13.89	13.55	13.65	60468
2015-01-29	13.64	13.94	13.50	13.92	53393
2015-01-30	13.77	14.12	13.64	13.72	47310
2015-02-02	13.75	14.32	13.64	14.32	29376
2015-02-03	14.38	14.69	14.34	14.58	32531
2015-02-04	14.47	14.61	14.29	14.37	41136
2015-02-05	14.46	14.70	14.25	14.57	31343
2015-02-06	14.61	14.72	14.41	14.59	33273
2015-02-09	14.51	14.75	14.42	14.45	32700
2015-02-10	14.36	14.59	14.16	14.38	26537
2015-02-11	14.39	14.47	14.30	14.34	20266
2015-02-12	14.42	14.63	14.37	14.47	24130
2015-02-13	14.43	14.90	14.43	14.70	60950
2015-02-17	14.74	15.00	14.72	14.84	33295
2015-02-18	14.82	14.95	14.68	14.87	21871
2015-02-19	14.79	14.89	14.54	14.61	18666
2015-02-20	14.53	14.60	14.39	14.44	40192
2015-02-23	14.31	14.98	14.18	14.30	36115
2015-02-24	14.27	14.51	14.13	14.35	54050
2015-02-25	14.28	14.60	14.10	14.21	30483
2015-02-26	14.15	14.60	14.15	14.43	28492
2015-02-27	14.45	14.68	14.21	14.23	24489
2015-03-02	14.14	14.70	14.14	14.58	32972
2015-03-03	14.48	15.31	14.48	14.89	54320
2015-03-04	14.79	14.86	14.50	14.55	29392
2015-03-05	13.75	14.10	12.32	12.78	453120
2015-03-06	12.62	12.74	12.60	12.65	92797
2015-03-09	12.65	12.65	11.90	12.10	193225
2015-03-10	11.83	12.00	11.59	11.65	134514
2015-03-11	11.59	12.02	11.56	11.98	126022
2015-03-12	12.02	12.34	12.02	12.30	117598
2015-03-13	12.25	12.28	12.00	12.26	75786
2015-03-16	12.37	12.37	12.00	12.03	80080
2015-03-17	12.00	12.03	11.94	12.02	100254
2015-03-18	12.00	12.11	11.97	12.02	52907
2015-03-19	12.00	12.12	12.00	12.11	46558
2015-03-20	12.12	12.30	12.03	12.06	255643
2015-03-23	12.03	12.05	11.88	11.91	132445
2015-03-24	11.88	11.95	11.87	11.91	58230
2015-03-25	11.91	11.95	11.17	11.21	262157
2015-03-26	11.13	11.37	10.73	10.77	276506
2015-03-27	10.74	10.88	10.25	10.28	406497
2015-03-30	10.41	11.00	10.28	10.38	276353
2015-03-31	10.30	10.65	10.20	10.61	178486
2015-04-01	10.54	11.02	10.54	11.02	105389
2015-04-02	11.08	11.12	10.88	10.89	57864
2015-04-06	10.80	11.10	10.80	11.09	110415
2015-04-07	11.07	11.39	11.05	11.11	117688
2015-04-08	11.13	11.15	11.02	11.10	39102
2015-04-09	11.07	11.12	10.80	10.87	80929
2015-04-10	10.91	10.98	10.88	10.96	51508
2015-04-13	10.93	11.01	10.90	10.94	83000
2015-04-14	10.93	11.02	10.90	11.00	25974
2015-04-15	11.00	11.11	10.91	11.08	72566
2015-04-16	11.01	11.19	10.94	11.19	66671
2015-04-17	11.41	12.00	11.29	11.74	320827
2015-04-20	11.78	11.92	11.67	11.80	94788
2015-04-21	11.83	11.83	11.58	11.62	33076
2015-04-22	11.61	11.69	11.41	11.63	38610
2015-04-23	11.55	12.10	11.40	12.05	100065
2015-04-24	12.17	12.75	12.17	12.48	141863
2015-04-27	12.63	12.78	12.21	12.27	98293
2015-04-28	12.26	12.51	12.22	12.48	39621
2015-04-29	12.36	12.70	12.24	12.25	33343
2015-04-30	12.14	12.43	11.73	11.79	54224
2015-05-01	11.80	12.03	11.59	11.79	59869
2015-05-04	12.01	12.43	11.50	11.51	71039
2015-05-05	11.45	11.91	10.74	11.27	147951
2015-05-06	11.18	11.20	10.97	11.11	102264
2015-05-07	12.34	12.44	11.58	11.85	132786
2015-05-08	12.02	12.02	11.66	11.77	66418
2015-05-11	11.72	11.87	11.72	11.77	121962
2015-05-12	11.75	11.76	11.47	11.55	58248
2015-05-13	11.58	11.60	11.32	11.32	107693
2015-05-14	11.35	11.60	11.35	11.58	122750
2015-05-15	11.52	11.69	11.43	11.45	62834
2015-05-18	11.47	11.56	11.25	11.30	75035
2015-05-19	11.30	11.69	11.10	11.67	67194
2015-05-20	11.57	11.57	11.24	11.32	137542
2015-05-21	11.31	11.71	11.31	11.50	53657
2015-05-22	11.44	11.54	11.30	11.33	30121
2015-05-26	11.25	11.25	11.05	11.08	89377
2015-05-27	11.05	11.35	10.87	11.24	59211
2015-05-28	11.25	11.58	11.16	11.27	68540
2015-05-29	11.30	11.60	11.08	11.35	50431
2015-06-01	11.49	11.49	11.06	11.18	46106
2015-06-02	11.08	11.40	10.92	10.97	89540
2015-06-03	10.95	11.05	10.88	10.91	82754
2015-06-04	10.81	11.05	10.80	10.88	100323
2015-06-05	10.82	10.95	10.72	10.86	110958
2015-06-08	10.86	11.28	10.83	10.86	89553
2015-06-09	10.88	11.01	10.69	10.99	57731
2015-06-10	10.95	11.53	10.81	11.36	364307
2015-06-11	11.41	11.63	11.41	11.56	42569
2015-06-12	11.47	11.67	11.41	11.45	34106
2015-06-15	11.33	11.55	10.97	11.48	107701
2015-06-16	11.49	11.55	11.28	11.54	52347
2015-06-17	11.55	11.55	11.22	11.23	44768
2015-06-18	11.28	11.39	11.18	11.25	199234
2015-06-19	11.30	11.63	11.23	11.23	127505
2015-06-22	11.25	11.53	11.25	11.44	31065
2015-06-23	11.48	11.48	11.38	11.44	30453
2015-06-24	11.39	11.76	11.34	11.71	174130
2015-06-25	11.72	11.72	11.45	11.49	44783
2015-06-26	11.55	11.55	11.09	11.45	139094
2015-06-29	11.39	11.43	10.84	11.00	102699
2015-06-30	11.07	11.37	11.00	11.33	79703
2015-07-01	11.47	11.48	11.20	11.30	85103
2015-07-02	11.34	11.47	10.90	10.97	89892
2015-07-06	10.93	11.00	10.79	10.84	74627
2015-07-07	10.89	10.89	10.18	10.29	127064
2015-07-08	10.20	10.32	9.90	10.00	90754
2015-07-09	10.13	10.17	9.78	9.78	74527
2015-07-10	9.90	10.05	9.70	10.00	135727
2015-07-13	10.00	10.08	9.73	9.86	108610
2015-07-14	9.81	9.98	9.76	9.97	116749
2015-07-15	10.00	10.09	9.80	9.90	106766
2015-07-16	9.90	9.99	9.88	9.93	416498
2015-07-17	9.92	9.93	9.79	9.84	125261
2015-07-20	9.85	9.92	9.74	9.91	65138
2015-07-21	9.87	10.02	9.82	9.87	105985
2015-07-22	9.78	9.90	9.71	9.74	62905
2015-07-23	9.70	9.75	9.38	9.43	76128
2015-07-24	9.39	9.42	9.16	9.25	72206
2015-07-27	9.12	9.12	8.78	8.99	95863
2015-07-28	8.85	9.20	8.65	9.13	241962
2015-07-29	9.31	9.38	9.05	9.27	68326
2015-07-30	9.15	9.36	9.15	9.23	69175
2015-07-31	9.29	9.29	8.95	9.00	114830
2015-08-03	9.02	9.58	8.73	8.92	60869
2015-08-04	8.88	8.95	8.55	8.60	110707
2015-08-05	8.69	8.83	8.51	8.60	76882
2015-08-06	9.24	10.47	9.17	9.18	489054
2015-08-07	9.68	9.68	8.61	8.66	352245
2015-08-10	9.14	9.57	8.97	9.30	299830
2015-08-11	9.45	10.13	9.35	9.84	385415
2015-08-12	9.77	10.07	9.73	10.00	189115
2015-08-13	10.00	10.13	9.90	9.94	116835
2015-08-14	9.99	10.10	9.83	10.10	128962
2015-08-17	10.03	10.70	10.01	10.68	235566
2015-08-18	10.65	10.65	10.21	10.27	102635
2015-08-19	10.22	10.26	10.03	10.04	126252
2015-08-20	10.03	10.05	9.66	9.70	122934
2015-08-21	9.51	9.83	9.40	9.45	138225
2015-08-24	8.95	9.56	8.53	9.17	227012
2015-08-25	9.50	9.66	9.02	9.10	153687
2015-08-26	9.27	9.29	8.98	9.25	101834
2015-08-27	9.35	9.49	9.03	9.48	189496
2015-08-28	9.40	9.80	9.40	9.72	81864
2015-08-31	9.65	9.73	9.47	9.68	107859
2015-09-01	9.42	9.64	9.16	9.21	126115
2015-09-02	9.42	9.84	9.36	9.71	118728
2015-09-03	9.67	9.85	9.36	9.49	140647
2015-09-04	9.34	9.95	9.34	9.44	826675
2015-09-08	9.57	9.57	8.72	8.80	326044
2015-09-09	8.88	9.00	8.57	8.90	186811
2015-09-10	8.89	8.99	8.71	8.95	170078
2015-09-11	8.87	9.00	8.71	8.92	198288
2015-09-14	8.92	8.92	8.01	8.31	234610
2015-09-15	8.35	8.75	8.06	8.60	349448
2015-09-16	8.55	8.90	8.55	8.68	147928
2015-09-17	8.69	8.86	8.48	8.60	240330
2015-09-18	8.44	8.65	8.41	8.60	251723
2015-09-21	8.65	8.65	8.53	8.60	176976
2015-09-22	8.47	8.61	8.42	8.54	675593
2015-09-23	8.54	8.73	8.40	8.55	140790
2015-09-24	8.52	8.60	8.34	8.52	136031
2015-09-25	8.60	8.67	8.33	8.40	138869
2015-09-28	8.39	8.53	8.21	8.26	90176
2015-09-29	8.29	8.36	8.17	8.29	104139
2015-09-30	8.33	8.41	7.93	8.19	390729
2015-10-01	8.22	8.26	7.81	7.97	140062
2015-10-02	7.90	8.19	7.82	8.18	82237
2015-10-05	8.24	8.62	8.24	8.57	183307
2015-10-06	8.59	8.91	8.33	8.50	163011
2015-10-07	8.56	8.77	8.36	8.49	197738
2015-10-08	8.48	8.87	8.48	8.56	300657
2015-10-09	8.59	8.87	8.49	8.80	320708
2015-10-12	8.77	8.85	8.58	8.76	125778
2015-10-13	8.73	8.81	8.58	8.58	97604
2015-10-14	8.57	8.61	8.41	8.43	71665
2015-10-15	8.45	8.65	8.38	8.64	100205
2015-10-16	8.67	8.67	8.39	8.60	73495
2015-10-19	8.55	8.66	8.51	8.61	51291
2015-10-20	8.58	8.81	8.53	8.77	160756
2015-10-21	8.81	8.94	8.62	8.65	55631
2015-10-22	8.71	8.88	8.56	8.67	88984
2015-10-23	8.75	8.96	8.58	8.88	105716
2015-10-26	8.90	9.16	8.90	9.08	172090
2015-10-27	9.01	9.01	8.50	8.55	90051
2015-10-28	8.58	9.24	8.58	9.23	138282
2015-10-29	9.18	9.40	9.07	9.11	79926
2015-10-30	9.11	9.12	8.83	8.92	116028
2015-11-02	8.89	9.16	8.89	8.98	176156
2015-11-03	9.02	9.30	8.91	9.26	158609
2015-11-04	9.24	9.46	9.03	9.08	110252
2015-11-05	9.55	11.12	9.55	10.71	523665
2015-11-06	10.66	10.69	10.28	10.43	279198
2015-11-09	10.43	10.43	9.95	9.98	178234
2015-11-10	9.92	10.03	9.61	9.90	142258
2015-11-11	9.91	9.91	9.58	9.63	152204
2015-11-12	9.53	9.63	9.09	9.11	163444
2015-11-13	9.05	9.35	8.95	8.99	117729
2015-11-16	8.97	9.19	8.51	8.77	201915
2015-11-17	8.80	8.97	8.65	8.69	121529
2015-11-18	8.71	8.94	8.65	8.85	86658
2015-11-19	8.83	8.89	8.63	8.66	69623
2015-11-20	8.71	8.84	8.65	8.68	87730
2015-11-23	8.68	8.69	8.40	8.44	141493
2015-11-24	8.37	8.60	8.37	8.59	67703
2015-11-25	8.59	8.65	8.40	8.57	128424
2015-11-27	8.57	8.66	8.41	8.64	31397
2015-11-30	8.58	8.74	8.57	8.69	166338
2015-12-01	8.70	8.75	8.26	8.34	132758
2015-12-02	8.32	8.32	8.03	8.21	87224
2015-12-03	8.25	8.25	7.79	7.80	166811
2015-12-04	7.79	7.81	7.59	7.69	108176
2015-12-07	7.66	7.74	7.37	7.65	132772
2015-12-08	7.58	7.72	7.35	7.36	174409
2015-12-09	7.00	7.56	7.00	7.34	68557
2015-12-10	7.33	7.40	7.23	7.23	178408
2015-12-11	7.12	7.27	7.04	7.04	191963
2015-12-14	7.19	7.32	6.87	6.91	288205
2015-12-15	7.20	7.37	7.00	7.14	271710
2015-12-16	7.25	7.49	7.10	7.42	246401
2015-12-17	7.48	7.64	7.40	7.40	161571
2015-12-18	7.36	7.73	7.36	7.59	383539
2015-12-21	7.59	7.88	7.57	7.81	300202
2015-12-22	7.82	7.98	7.68	7.87	198409
2015-12-23	7.93	8.10	7.79	7.96	189079
2015-12-24	7.99	8.21	7.99	8.07	75328
2015-12-28	8.00	8.21	7.90	7.96	122683
2015-12-29	7.96	8.18	7.85	7.88	137407
2015-12-30	7.95	8.03	7.78	7.80	128701
2015-12-31	7.75	7.79	7.67	7.68	133465
2016-01-04	7.58	7.58	7.22	7.36	181100
2016-01-05	7.36	7.45	7.19	7.35	121029
2016-01-06	7.23	7.67	7.10	7.51	344747
2016-01-07	7.42	7.43	7.10	7.10	170653
2016-01-08	7.18	7.44	6.93	6.97	187448
2016-01-11	6.97	7.34	6.97	7.12	150596
2016-01-12	7.20	7.28	6.97	7.12	199832
2016-01-13	7.11	7.16	6.85	6.92	238910
2016-01-14	6.94	7.13	6.85	7.06	131498
2016-01-15	6.86	6.97	6.66	6.91	174364
2016-01-19	6.97	7.07	6.86	7.04	356689
2016-01-20	6.90	7.27	6.85	7.10	199343
2016-01-21	7.30	7.60	7.15	7.51	202091
2016-01-22	7.64	7.85	7.57	7.78	124211
2016-01-25	7.74	7.79	7.48	7.51	148463
2016-01-26	7.52	7.78	7.46	7.65	86378
2016-01-27	7.65	7.83	7.54	7.60	156256
2016-01-28	7.66	7.85	7.55	7.59	180368
2016-01-29	7.59	7.84	7.59	7.80	210151
2016-02-01	7.77	7.83	7.51	7.75	118800
2016-02-02	7.65	7.74	7.48	7.59	87240
2016-02-03	7.63	7.63	7.32	7.57	175726
2016-02-04	7.55	7.82	7.47	7.77	245980
2016-02-05	7.74	7.80	7.44	7.48	152559
2016-02-08	7.42	7.42	7.03	7.21	178071
2016-02-09	7.11	7.18	6.57	6.58	223792
2016-02-10	6.61	6.82	6.17	6.22	324422
2016-02-11	6.07	6.48	6.07	6.36	153234
2016-02-12	6.45	6.58	6.35	6.36	144122
2016-02-16	6.49	6.52	6.30	6.35	200278
2016-02-17	6.36	6.60	6.36	6.50	192285
2016-02-18	6.53	6.59	6.38	6.44	152610
2016-02-19	6.41	6.44	6.23	6.23	143106
2016-02-22	6.27	6.45	6.25	6.32	143588
2016-02-23	6.28	6.43	6.13	6.13	95987
2016-02-24	6.08	6.33	6.06	6.27	154772
2016-02-25	6.26	6.29	6.04	6.24	118709
2016-02-26	6.25	6.35	6.18	6.29	91323
2016-02-29	6.29	6.32	6.17	6.21	134733
2016-03-01	6.21	6.21	6.21	6.32	114804
2016-03-02	6.33	6.70	6.28	6.32	196411
2016-03-03	6.50	6.50	6.50	6.77	153819
2016-03-04	6.77	6.77	6.77	6.79	113302
2016-03-07	6.79	7.09	6.77	7.06	83744
2016-03-08	7.03	7.03	6.79	7.06	162742
2016-03-09	6.87	6.87	6.87	6.89	128260
2016-03-10	6.40	6.73	5.90	6.89	448685
2016-03-11	6.47	6.56	6.25	6.29	300052
2016-03-14	6.34	6.55	6.22	6.44	182946
2016-03-15	6.44	6.44	6.44	6.12	111590
2016-03-16	6.12	6.19	5.88	6.00	393771
2016-03-17	6.00	6.37	6.00	6.31	289280
2016-03-18	6.37	6.61	6.36	6.43	332615
2016-03-21	6.43	6.44	6.17	6.17	184762
2016-03-22	6.13	6.27	6.11	6.21	161870
2016-03-23	6.10	6.21	5.82	5.83	266915
2016-03-24	5.83	5.83	5.83	6.10	249636
2016-03-28	6.10	6.28	6.03	6.24	127611
2016-03-29	6.11	6.24	6.01	6.18	211013
2016-03-30	6.36	6.45	6.20	6.23	224719
2016-03-31	6.20	6.34	6.20	6.23	266238
2016-04-01	6.14	6.39	6.09	6.27	109493
2016-04-04	6.24	6.32	5.95	5.98	188667
2016-04-05	5.98	5.98	5.98	5.98	153134
2016-04-06	5.96	6.08	5.92	6.05	109491
2016-04-07	5.99	6.10	5.92	5.97	144799
2016-04-08	6.03	6.12	5.94	5.98	89470
2016-04-11	6.00	6.09	5.96	5.99	74531
2016-04-12	5.99	6.15	5.97	6.00	271332
2016-04-13	6.05	6.20	5.97	6.16	330786
2016-04-14	6.18	6.39	6.14	6.28	194703
2016-04-15	6.25	6.50	6.25	6.40	267610
2016-04-18	6.35	6.42	6.16	6.38	230945
2016-04-19	6.39	6.49	6.34	6.40	135177
2016-04-20	6.42	6.50	6.35	6.44	209988
2016-04-21	6.41	6.64	6.41	6.60	151544
2016-04-22	6.68	6.69	6.42	6.53	146298
2016-04-25	6.53	6.58	6.44	6.50	86421
2016-04-26	6.53	6.63	6.41	6.50	153682
2016-04-27	6.53	6.75	6.43	6.65	175354
2016-04-28	6.63	6.68	6.51	6.54	96147
2016-04-29	6.48	6.67	6.45	6.60	98703
2016-05-02	6.64	6.64	6.40	6.53	93506
2016-05-03	6.47	6.57	6.37	6.46	144441
2016-05-04	6.41	6.52	6.32	6.42	124326
2016-05-05	6.46	6.47	6.27	6.36	108079
2016-05-06	6.33	6.47	6.33	6.42	73575
2016-05-09	6.45	6.55	6.34	6.53	121776
2016-05-10	7.15	8.03	7.00	7.82	864795
2016-05-11	8.00	8.19	7.66	7.85	242272
2016-05-12	7.89	8.02	7.74	7.93	294276
2016-05-13	7.89	7.99	7.66	7.71	147759
2016-05-16	7.66	7.83	7.62	7.66	132255
2016-05-17	7.59	8.00	7.59	7.73	193593
2016-05-18	7.72	7.97	7.64	7.83	116888
2016-05-19	7.79	7.82	7.61	7.68	132894
2016-05-20	7.73	7.86	7.70	7.79	67842
2016-05-23	7.77	7.80	7.68	7.77	78322
2016-05-24	7.80	7.90	7.71	7.90	128838
2016-05-25	7.92	8.27	7.90	8.06	104181
2016-05-26	8.06	8.32	8.05	8.11	101968
2016-05-27	8.09	8.14	7.87	8.03	73865
2016-05-31	8.02	8.30	7.77	8.15	337954
2016-06-01	8.08	8.35	8.04	8.31	195579
2016-06-02	8.25	8.60	8.25	8.54	184946
2016-06-03	8.54	8.55	8.30	8.33	55348
2016-06-06	8.34	8.47	8.32	8.44	89826
2016-06-07	8.40	8.50	8.34	8.40	70912
2016-06-08	8.38	8.55	8.33	8.47	74673
2016-06-09	8.46	8.61	8.28	8.60	113620
2016-06-10	8.48	8.58	8.16	8.29	249372
2016-06-13	8.24	8.39	8.16	8.19	284518
2016-06-14	8.17	8.43	8.17	8.35	108821
2016-06-15	8.26	8.40	8.23	8.35	136966
2016-06-16	8.30	8.53	8.16	8.50	79635
2016-06-17	8.51	8.60	8.36	8.56	182896
2016-06-20	8.67	8.84	8.61	8.67	139235
2016-06-21	8.71	8.71	8.51	8.60	89252
2016-06-22	8.60	8.75	8.55	8.60	68689
2016-06-23	8.65	8.87	8.63	8.85	87166
2016-06-24	8.41	8.56	8.21	8.45	406439
2016-06-27	8.32	8.47	8.21	8.43	301099
2016-06-28	8.46	8.56	8.35	8.49	233711
2016-06-29	8.52	8.67	8.44	8.60	173089
2016-06-30	8.67	8.75	8.60	8.74	114780
2016-07-01	8.74	8.85	8.62	8.79	97029
2016-07-05	8.72	8.78	8.50	8.59	128786
2016-07-06	8.55	8.67	8.50	8.62	85137
2016-07-07	8.62	8.97	8.60	8.89	125197
2016-07-08	8.99	9.20	8.95	9.10	128141
2016-07-11	9.11	9.23	8.99	9.15	82580
2016-07-12	9.20	9.30	9.13	9.15	101241
2016-07-13	9.16	9.34	9.08	9.20	86640
2016-07-14	9.27	9.30	9.17	9.20	63554
2016-07-15	9.27	9.40	9.24	9.38	73223
2016-07-18	9.33	9.49	9.18	9.21	129858
2016-07-19	9.15	9.19	8.73	9.02	90331
2016-07-20	9.08	9.18	8.84	9.08	130181
2016-07-21	9.04	9.08	8.83	8.91	55868
2016-07-22	8.89	9.13	8.83	9.12	64077
2016-07-25	9.07	9.08	8.77	8.99	79195
2016-07-26	8.97	9.17	8.93	9.14	52865
2016-07-27	9.14	9.33	9.06	9.31	86397
2016-07-28	9.29	9.35	9.16	9.29	77466
2016-07-29	9.25	9.33	9.09	9.25	116115
2016-08-01	9.24	9.24	8.98	9.09	84469
2016-08-02	9.07	9.07	8.93	8.99	72664
2016-08-03	8.98	9.15	8.98	9.09	49864
2016-08-04	9.12	9.21	9.00	9.05	40070
2016-08-05	9.08	9.35	9.08	9.30	116638
2016-08-08	9.30	9.41	9.16	9.29	96565
2016-08-09	9.56	10.44	9.50	9.79	329289
2016-08-10	9.44	10.16	9.36	10.08	251267
2016-08-11	10.15	10.25	10.11	10.22	101495
2016-08-12	10.21	10.36	10.11	10.33	270901
2016-08-15	10.32	10.81	10.13	10.78	184738
2016-08-16	10.77	10.92	10.70	10.92	186463
2016-08-17	10.92	11.00	10.79	11.00	150343
2016-08-18	11.00	11.05	10.89	11.00	243572
2016-08-19	10.99	11.02	10.91	11.00	382273
2016-08-22	10.99	11.50	10.99	11.49	430579
2016-08-23	11.50	11.56	11.35	11.49	441121
2016-08-24	11.49	11.70	11.47	11.65	164414
2016-08-25	11.67	11.75	11.48	11.54	118337
2016-08-26	11.54	11.64	11.44	11.51	195541
2016-08-29	11.55	11.66	10.87	11.50	145796
2016-08-30	11.47	11.58	11.08	11.31	284113
2016-08-31	11.33	11.42	10.92	10.99	292375
2016-09-01	11.00	11.23	10.79	11.13	425315
2016-09-02	11.16	11.41	11.09	11.24	195890
2016-09-06	11.35	11.35	10.86	11.02	416255
2016-09-07	10.97	11.28	10.95	10.97	164191
2016-09-08	10.98	11.03	10.59	11.00	278751
2016-09-09	10.94	10.99	10.70	10.75	195312
2016-09-12	10.75	10.88	10.63	10.85	105590
2016-09-13	10.81	10.81	10.57	10.66	107681
2016-09-14	10.58	10.96	10.44	10.55	105556
2016-09-15	10.52	10.74	10.52	10.67	78189
2016-09-16	10.69	10.82	10.54	10.62	182510
2016-09-19	10.59	10.82	10.59	10.74	118508
2016-09-20	10.75	10.95	10.62	10.63	135822
2016-09-21	10.63	10.85	10.61	10.73	294648
2016-09-22	10.84	10.95	10.68	10.93	207894
2016-09-23	10.95	11.09	10.91	10.98	187468
2016-09-26	10.97	10.99	10.52	10.54	148778
2016-09-27	10.74	10.97	10.52	10.95	145177
2016-09-28	11.02	11.04	10.89	11.04	73513
2016-09-29	11.01	11.10	10.80	10.89	150780
2016-09-30	11.00	11.35	10.98	11.28	159349
2016-10-03	11.30	11.45	11.09	11.15	120659
2016-10-04	11.23	11.26	11.00	11.07	75964
2016-10-05	11.14	11.24	10.99	11.01	77727
2016-10-06	10.98	11.03	10.71	10.83	112095
2016-10-07	10.89	10.89	10.68	10.77	105942
2016-10-10	10.88	10.97	10.78	10.87	92128
2016-10-11	10.83	10.85	10.70	10.72	113159
2016-10-12	10.75	10.96	10.73	10.80	135559
2016-10-13	10.56	10.71	10.43	10.53	105335
2016-10-14	10.59	10.82	10.47	10.64	95434
2016-10-17	10.65	10.71	10.55	10.65	54553
2016-10-18	10.68	10.76	10.54	10.56	54860
2016-10-19	10.56	10.73	10.27	10.57	55435
2016-10-20	10.51	10.68	10.44	10.54	149187
2016-10-21	10.46	10.64	10.38	10.51	35723
2016-10-24	10.61	10.75	10.50	10.60	72287
2016-10-25	10.49	10.64	10.43	10.57	86854
2016-10-26	10.50	10.63	10.33	10.35	64007
2016-10-27	10.34	10.37	10.17	10.21	53480
2016-10-28	10.27	10.27	10.09	10.12	66271
2016-10-31	10.13	10.15	9.81	9.90	166830
2016-11-01	9.88	10.06	9.81	9.82	121382
2016-11-02	9.80	9.89	9.57	9.58	81859
2016-11-03	9.62	9.92	9.55	9.57	65250
2016-11-04	9.58	9.81	9.53	9.55	110620
2016-11-07	9.67	9.93	9.60	9.69	208454
2016-11-08	10.39	10.40	9.73	10.26	239141
2016-11-09	10.10	10.43	9.88	10.20	467813
2016-11-10	10.30	10.52	9.71	10.29	403491
2016-11-11	10.32	10.98	10.25	10.86	501896
2016-11-14	11.00	12.49	11.00	12.26	680564
2016-11-15	12.40	12.74	12.29	12.55	364123
2016-11-16	12.55	13.00	12.50	12.87	403194
2016-11-17	12.69	12.87	12.27	12.79	333568
2016-11-18	12.78	12.90	12.65	12.85	247323
2016-11-21	12.90	12.98	12.82	12.92	179831
2016-11-22	12.98	13.20	12.94	13.18	220989
2016-11-23	13.12	13.34	13.03	13.25	250381
2016-11-25	13.20	13.33	13.07	13.32	54181
2016-11-28	13.31	13.39	13.07	13.36	239349
2016-11-29	13.22	13.60	13.02	13.42	283379
2016-11-30	13.47	14.41	13.25	14.19	841176
2016-12-01	14.08	14.23	13.52	13.78	376446
2016-12-02	13.81	14.13	13.79	13.85	170998
2016-12-05	13.95	14.17	13.86	14.16	267864
2016-12-06	14.43	14.49	14.19	14.35	201726
2016-12-07	14.39	14.68	14.26	14.65	266754
2016-12-08	14.65	14.88	14.47	14.77	311252
2016-12-09	14.82	14.82	14.31	14.39	204550
2016-12-12	14.29	14.56	14.10	14.43	159727
2016-12-13	14.44	14.50	13.56	14.28	540093
2016-12-14	14.11	14.49	13.53	13.59	225224
2016-12-15	13.60	14.30	13.51	13.98	266323
2016-12-16	14.06	14.61	14.06	14.06	435449
2016-12-19	14.38	14.45	14.03	14.31	120451
2016-12-20	14.42	14.50	14.24	14.41	172321
2016-12-21	14.43	14.55	14.23	14.38	140251
2016-12-22	14.41	14.53	14.10	14.32	167271
2016-12-23	14.30	14.47	14.13	14.17	54990
2016-12-27	14.23	14.45	14.21	14.26	84188
2016-12-28	14.27	14.39	14.01	14.05	109170
2016-12-29	14.09	14.21	13.85	14.00	126803
2016-12-30	14.11	14.11	13.76	13.95	117682
2017-01-03	14.01	14.30	13.77	14.03	266788
2017-01-04	14.10	14.46	13.87	14.30	223737
2017-01-05	14.29	14.31	14.09	14.13	88741
2017-01-06	14.18	14.18	13.99	14.06	78400
2017-01-09	14.07	14.07	13.72	13.85	183444
2017-01-10	13.95	14.38	13.95	14.36	223479
2017-01-11	14.35	14.39	14.05	14.19	130976
2017-01-12	14.15	14.20	13.42	13.60	200916
2017-01-13	13.60	13.98	13.57	13.72	174471
2017-01-17	13.68	13.77	13.26	13.36	253905
2017-01-18	13.38	13.96	13.38	13.88	243306
2017-01-19	13.93	13.93	13.52	13.56	83707
2017-01-20	13.58	13.89	13.51	13.74	144178
2017-01-23	13.66	13.85	13.44	13.74	128365
2017-01-24	13.36	13.44	11.71	12.37	922933
2017-01-25	12.40	13.24	12.39	13.19	387222
2017-01-26	13.20	13.52	13.05	13.40	301103
2017-01-27	13.45	13.50	13.23	13.33	217681
2017-01-30	13.30	13.32	12.99	13.09	183800
2017-01-31	13.05	13.23	12.80	13.12	206853
2017-02-01	13.17	13.25	12.95	13.15	130687
2017-02-02	13.14	13.23	13.10	13.14	146942
2017-02-03	13.21	13.28	13.10	13.17	106164
2017-02-06	13.10	13.15	12.94	13.08	112004
2017-02-07	13.10	13.25	12.89	12.98	209015
2017-02-08	12.94	12.94	12.24	12.27	171511
2017-02-09	12.33	12.61	12.24	12.47	236160
2017-02-10	12.58	12.58	12.33	12.52	215491
2017-02-13	12.53	12.55	11.08	11.41	1003563
2017-02-14	11.35	11.50	11.03	11.08	666630
2017-02-15	11.01	11.49	10.93	11.32	436915
2017-02-16	11.37	11.45	11.05	11.16	335593
2017-02-17	10.97	11.25	10.97	11.21	243397
2017-02-21	11.34	11.47	11.27	11.40	189665
2017-02-22	11.39	11.49	11.27	11.49	232645
2017-02-23	11.66	11.66	11.41	11.44	163637
2017-02-24	11.32	11.48	11.32	11.36	141006
2017-02-27	11.39	11.46	11.32	11.38	136128
2017-02-28	11.39	11.43	11.26	11.30	164235
2017-03-01	11.40	11.60	11.30	11.55	164739
2017-03-02	11.55	11.81	11.40	11.68	328349
2017-03-03	11.66	11.71	11.21	11.36	152532
2017-03-06	11.36	11.36	11.06	11.23	196462
2017-03-07	11.24	11.25	11.09	11.13	126475
2017-03-08	11.15	11.19	10.91	10.92	159576
2017-03-09	11.35	12.25	11.25	11.75	632749
2017-03-10	11.99	11.99	9.84	10.57	1110264
2017-03-13	10.51	11.00	10.32	10.80	417501
2017-03-14	10.71	10.77	10.21	10.25	218057
2017-03-15	10.17	10.50	10.01	10.44	331998
2017-03-16	10.44	10.68	10.27	10.49	321484
2017-03-17	10.45	10.61	10.29	10.33	327105
2017-03-20	10.21	10.56	10.20	10.53	171678
2017-03-21	10.56	10.67	10.12	10.13	168819
2017-03-22	10.06	10.27	10.06	10.22	185587
2017-03-23	10.23	10.64	10.19	10.59	139838
2017-03-24	10.53	10.67	10.35	10.41	105724
2017-03-27	10.24	10.51	10.18	10.42	111364
2017-03-28	10.37	10.51	10.25	10.41	141543
2017-03-29	10.35	10.68	10.28	10.59	98625
2017-03-30	10.58	10.79	10.58	10.63	254044
2017-03-31	10.62	10.70	10.46	10.51	208688
2017-04-03	10.55	10.65	10.29	10.30	148632
2017-04-04	10.28	10.43	10.26	10.43	190169
2017-04-05	10.47	10.69	10.29	10.36	159961
2017-04-06	10.36	10.51	10.32	10.49	113033
2017-04-07	10.46	10.70	10.42	10.70	125291
2017-04-10	10.68	10.86	10.46	10.53	111805
2017-04-11	10.54	10.79	10.50	10.79	181541
2017-04-12	10.79	10.79	10.55	10.64	241124
2017-04-13	10.61	10.69	10.42	10.44	185921
2017-04-17	10.50	10.66	10.43	10.64	79928
2017-04-18	10.60	10.77	10.53	10.73	103137
2017-04-19	10.72	10.95	10.65	10.75	146092
2017-04-20	10.81	11.02	10.80	10.95	96865
2017-04-21	10.92	11.04	10.74	11.02	81267
2017-04-24	11.20	11.30	11.07	11.17	127664
2017-04-25	11.24	11.49	11.24	11.45	141729
2017-04-26	11.44	11.84	11.44	11.60	196993
2017-04-27	11.54	11.71	11.44	11.48	84924
2017-04-28	11.50	11.50	11.23	11.29	133388
2017-05-01	11.38	11.66	11.27	11.47	99168
2017-05-02	11.47	11.60	11.34	11.43	147895
2017-05-03	11.45	11.55	11.37	11.49	143129
2017-05-04	11.50	11.57	11.24	11.29	109057
2017-05-05	11.30	11.68	11.11	11.65	154224
2017-05-08	11.64	11.70	11.51	11.67	91866
2017-05-09	11.67	12.03	11.67	11.83	217451
2017-05-10	11.54	11.69	10.16	10.38	357097
2017-05-11	10.32	10.50	10.15	10.24	289308
2017-05-12	10.21	10.21	9.77	9.79	459422
2017-05-15	9.78	9.79	9.05	9.09	615585
2017-05-16	9.13	9.30	9.08	9.16	302952
2017-05-17	9.09	9.30	8.94	9.21	404948
2017-05-18	9.20	9.44	9.18	9.39	270400
2017-05-19	9.39	9.60	9.38	9.41	172438
2017-05-22	9.42	9.52	9.35	9.39	218702
2017-05-23	9.42	9.43	9.35	9.37	131689
2017-05-24	9.36	9.48	9.35	9.39	113441
2017-05-25	9.41	9.44	9.35	9.36	135124
2017-05-26	9.36	9.39	9.31	9.35	168713
2017-05-30	9.32	9.38	9.16	9.31	202274
2017-05-31	9.34	9.45	9.13	9.40	220077
2017-06-01	9.40	9.59	9.38	9.49	224691
2017-06-02	9.52	9.74	9.47	9.48	138435
2017-06-05	9.45	9.47	9.27	9.33	138296
2017-06-06	9.33	9.40	9.16	9.27	126520
2017-06-07	9.25	9.37	9.21	9.25	92904
2017-06-08	9.22	9.40	9.20	9.28	116414
2017-06-09	9.28	9.74	9.28	9.63	118847
2017-06-12	9.64	9.89	9.35	9.39	119195
2017-06-13	9.39	9.62	9.32	9.51	126087
2017-06-14	9.46	9.53	9.18	9.38	154263
2017-06-15	9.34	9.44	9.28	9.37	89107
2017-06-16	9.30	9.41	9.14	9.36	138479
2017-06-19	9.40	9.59	9.28	9.51	206929
2017-06-20	9.47	9.66	9.35	9.51	166550
2017-06-21	9.50	9.50	9.28	9.29	183261
2017-06-22	9.28	9.37	9.05	9.25	147870
2017-06-23	9.21	9.39	9.07	9.34	166724
2017-06-26	9.35	9.50	9.30	9.32	138642
2017-06-27	9.31	9.40	9.23	9.26	76745
2017-06-28	9.29	9.42	9.23	9.33	155152
2017-06-29	9.38	9.58	9.33	9.45	117319
2017-06-30	9.49	9.49	9.16	9.18	82607
2017-07-03	9.21	9.58	9.21	9.52	86163
2017-07-05	9.52	9.84	9.48	9.51	200346
2017-07-06	9.94	10.69	9.77	10.05	455156
2017-07-07	10.07	10.25	9.91	10.21	132696
2017-07-10	10.14	10.30	9.97	10.17	153192
2017-07-11	10.14	10.14	9.85	9.96	94338
2017-07-12	9.98	10.19	9.78	9.80	118195
2017-07-13	9.79	9.83	9.63	9.76	95375
2017-07-14	9.72	9.91	9.72	9.80	90664
2017-07-17	9.77	9.93	9.74	9.77	73665
2017-07-18	9.75	9.87	9.66	9.87	64185
2017-07-19	9.85	9.96	9.82	9.90	39398
2017-07-20	9.90	9.95	9.73	9.91	66143
2017-07-21	9.99	9.99	9.67	9.78	254839
2017-07-24	9.79	9.82	9.67	9.79	53582
2017-07-25	9.82	9.98	9.75	9.92	115706
2017-07-26	9.93	9.93	9.75	9.89	64590
2017-07-27	9.90	9.90	9.67	9.73	66481
2017-07-28	9.68	9.82	9.62	9.73	43463
2017-07-31	9.73	9.81	9.59	9.66	59790
2017-08-01	9.67	9.81	9.60	9.77	42861
2017-08-02	9.88	9.99	9.65	9.76	72586
2017-08-03	9.79	9.83	9.65	9.71	61319
2017-08-04	9.74	9.80	9.68	9.71	31630
2017-08-07	9.75	9.75	9.61	9.65	68365
2017-08-08	9.65	9.75	9.50	9.62	63625
2017-08-09	9.00	9.10	8.37	8.57	439920
2017-08-10	8.43	8.52	8.07	8.13	202438
2017-08-11	7.91	7.94	7.43	7.45	269769
2017-08-14	7.47	7.55	7.05	7.11	302408
2017-08-15	7.15	7.38	7.08	7.09	199808
2017-08-16	7.20	7.52	7.16	7.31	580015
2017-08-17	7.50	7.50	7.00	7.06	312557
2017-08-18	6.97	7.06	6.97	7.00	136585
2017-08-21	6.96	7.02	6.96	6.97	108320
2017-08-22	6.94	7.12	6.94	7.10	107284
2017-08-23	7.10	7.26	7.10	7.24	127243
2017-08-24	7.24	7.26	7.10	7.16	71802
2017-08-25	7.18	7.29	7.11	7.27	90065
2017-08-28	7.31	7.31	7.12	7.21	88680
2017-08-29	7.16	7.42	7.14	7.41	92640
2017-08-30	7.44	7.45	7.30	7.34	83205
2017-08-31	7.37	7.51	7.35	7.47	83170
2017-09-01	7.46	7.50	7.36	7.50	76030
2017-09-05	7.46	7.55	7.44	7.54	80685
2017-09-06	7.54	7.65	7.48	7.62	91536
2017-09-07	7.62	7.73	7.55	7.64	121270
2017-09-08	7.64	7.71	7.52	7.56	100246
2017-09-11	7.60	7.77	7.56	7.73	107629
2017-09-12	7.78	8.06	7.74	7.97	137416
2017-09-13	7.92	8.01	7.88	7.95	67575
2017-09-14	7.94	7.94	7.74	7.83	78043
2017-09-15	7.84	8.01	7.81	7.92	225673
2017-09-18	7.92	8.19	7.90	8.03	259301
2017-09-19	8.02	8.08	7.93	8.07	80304
2017-09-20	8.06	8.33	8.06	8.23	160405
2017-09-21	8.28	8.47	8.25	8.38	159035
2017-09-22	8.39	8.48	8.30	8.38	97085
2017-09-25	8.41	8.56	8.29	8.30	182145
2017-09-26	8.38	8.63	8.36	8.50	166865
2017-09-27	8.53	8.68	8.53	8.67	195946
2017-09-28	8.68	8.76	8.51	8.70	125784
2017-09-29	8.69	8.73	8.46	8.46	90366
2017-10-02	8.47	8.62	8.38	8.55	178555
2017-10-03	8.53	8.78	8.49	8.75	141071
2017-10-04	8.77	8.79	8.57	8.68	201274
2017-10-05	8.68	8.82	8.63	8.70	111828
2017-10-06	8.69	8.76	8.53	8.55	65040
2017-10-09	8.54	8.82	8.53	8.61	74222
2017-10-10	8.66	8.72	8.57	8.68	116137
2017-10-11	8.65	8.78	8.65	8.73	88178
2017-10-12	8.70	8.88	8.56	8.72	91412
2017-10-13	8.78	8.78	8.54	8.63	278532
2017-10-16	8.67	8.89	8.50	8.70	96313
2017-10-17	8.67	8.73	8.59	8.64	71312
2017-10-18	8.69	8.85	8.67	8.80	133624
2017-10-19	8.71	8.88	8.67	8.87	82145
2017-10-20	8.97	9.11	8.90	8.96	218693
2017-10-23	9.02	9.25	8.95	9.19	167018
2017-10-24	9.21	9.42	8.96	8.97	234620
2017-10-25	8.94	9.00	8.67	8.88	74965
2017-10-26	8.91	8.98	8.80	8.84	117047
2017-10-27	8.88	8.90	8.75	8.83	131160
2017-10-30	8.80	8.80	8.60	8.68	81923
2017-10-31	8.68	8.84	8.65	8.77	90046
2017-11-01	8.82	8.84	8.51	8.52	74257
2017-11-02	8.55	8.60	8.42	8.51	172530
2017-11-03	8.53	8.68	8.43	8.56	104898
2017-11-06	8.57	8.65	8.42	8.53	90267
2017-11-07	8.47	8.64	8.47	8.62	107788
2017-11-08	6.85	7.15	5.66	5.70	1588213
2017-11-09	5.54	6.19	5.40	5.95	839665
2017-11-10	5.76	6.05	5.76	5.96	779581
2017-11-13	5.97	6.03	5.65	5.66	308682
2017-11-14	5.82	5.82	5.41	5.49	315263
2017-11-15	5.47	5.47	5.20	5.28	284629
2017-11-16	5.31	5.32	5.23	5.25	237128
2017-11-17	5.21	5.63	5.15	5.54	157031
2017-11-20	5.57	5.57	5.26	5.37	219608
2017-11-21	5.34	5.49	5.17	5.20	244025
2017-11-22	5.22	5.45	5.20	5.40	301316
2017-11-24	5.40	5.64	5.37	5.52	211846
2017-11-27	5.50	5.60	5.38	5.39	154951
2017-11-28	5.38	5.51	5.35	5.41	159608
2017-11-29	5.41	5.53	5.41	5.47	86796
2017-11-30	5.52	5.57	5.40	5.41	279829
2017-12-01	5.41	5.42	5.12	5.21	240425
2017-12-04	5.29	5.34	5.16	5.26	161017
2017-12-05	5.32	5.32	5.06	5.10	123481
2017-12-06	5.11	5.16	4.93	4.99	239873
2017-12-07	4.97	5.12	4.91	4.96	153139
2017-12-08	4.96	5.03	4.68	4.70	498833
2017-12-11	4.73	4.93	4.73	4.82	305730
2017-12-12	4.83	4.95	4.83	4.91	153966
2017-12-13	4.94	5.24	4.86	4.88	299067
2017-12-14	4.89	4.95	4.78	4.85	155934
2017-12-15	4.84	4.95	4.68	4.80	594628
2017-12-18	4.86	5.25	4.86	5.11	581116
2017-12-19	5.19	5.19	5.01	5.06	221740
2017-12-20	5.06	5.30	5.04	5.16	156027
2017-12-21	5.17	5.28	5.16	5.18	190088
2017-12-22	5.17	5.17	5.06	5.09	137811
2017-12-26	5.05	5.09	5.01	5.07	210526
2017-12-27	5.05	5.13	5.03	5.05	295444
2017-12-28	5.04	5.24	4.93	5.23	378483
2017-12-29	5.23	5.25	5.13	5.13	118809
2018-01-02	5.14	5.27	5.13	5.24	120136
2018-01-03	5.24	5.33	5.08	5.15	146797
2018-01-04	5.16	5.25	5.10	5.17	222728
2018-01-05	5.18	5.29	5.13	5.29	132663
2018-01-08	5.26	5.28	5.15	5.17	171483
2018-01-09	5.17	5.22	5.10	5.15	303752
2018-01-10	5.11	5.28	5.06	5.24	151989
2018-01-11	5.25	5.42	5.24	5.29	178147
2018-01-12	5.32	5.35	5.18	5.22	121863
2018-01-16	5.26	5.34	5.12	5.14	163927
2018-01-17	5.17	5.24	5.13	5.22	112677
2018-01-18	5.23	5.23	5.08	5.09	98244
2018-01-19	5.08	5.15	5.04	5.07	136623
2018-01-22	5.05	5.14	5.04	5.09	141896
2018-01-23	5.10	5.10	5.01	5.04	134680
2018-01-24	5.05	5.09	4.91	4.92	154809
2018-01-25	4.95	5.14	4.95	5.02	195379
2018-01-26	5.04	5.05	4.90	4.93	61410
2018-01-29	4.90	4.95	4.80	4.85	109311
2018-01-30	4.81	4.83	4.71	4.77	103249
2018-01-31	4.78	4.79	4.50	4.53	290156
2018-02-01	4.51	4.61	4.42	4.47	195807
2018-02-02	4.45	4.47	4.29	4.29	227385
2018-02-05	4.25	4.32	4.11	4.13	258487
2018-02-06	4.04	5.29	4.02	4.44	837238
2018-02-07	4.44	4.46	4.26	4.28	169801
2018-02-08	4.29	4.32	4.08	4.08	199904
2018-02-09	4.14	4.30	4.09	4.23	487355
2018-02-12	4.25	4.33	4.12	4.27	87771
2018-02-13	4.27	4.33	4.10	4.12	81892
2018-02-14	4.09	4.29	4.08	4.23	152475
2018-02-15	4.25	4.50	4.22	4.47	120492
2018-02-16	4.46	4.59	4.46	4.48	109042
2018-02-20	4.44	4.49	4.31	4.39	74404
2018-02-21	4.38	4.54	4.35	4.39	48695
2018-02-22	4.40	4.45	4.32	4.34	53099
2018-02-23	4.36	4.41	4.25	4.39	84860
2018-02-26	4.42	4.45	4.30	4.38	123663
2018-02-27	4.37	4.46	4.30	4.30	60509
2018-02-28	4.31	4.33	4.10	4.11	113775
2018-03-01	4.12	4.19	4.04	4.08	74537
2018-03-02	4.04	4.22	4.00	4.18	65101
2018-03-05	4.17	4.20	4.05	4.09	66333
2018-03-06	4.11	4.22	4.02	4.14	81497
2018-03-07	4.12	4.28	4.11	4.24	103135
2018-03-08	4.18	4.23	4.04	4.11	255195
2018-03-09	4.13	4.65	4.05	4.62	353859
2018-03-12	4.65	5.42	4.65	5.26	327291
2018-03-13	5.32	5.32	5.06	5.11	278914
2018-03-14	5.12	5.12	4.97	5.06	171063
2018-03-15	5.05	5.08	5.00	5.03	141135
2018-03-16	5.02	5.25	4.99	5.11	334693
2018-03-19	5.12	5.12	4.90	5.09	141803
2018-03-20	5.09	5.16	4.87	4.90	147749
2018-03-21	4.90	4.96	4.80	4.80	66284
2018-03-22	4.76	4.97	4.68	4.71	162227
2018-03-23	4.68	4.76	4.66	4.70	172105
2018-03-26	4.76	4.81	4.54	4.59	118376
2018-03-27	4.60	4.66	4.51	4.51	122207
2018-03-28	4.51	4.64	4.48	4.59	102997
2018-03-29	4.61	4.70	4.44	4.45	439762
2018-04-02	4.42	4.61	4.37	4.44	258302
2018-04-03	4.46	4.55	4.43	4.50	159754
2018-04-04	4.43	4.69	4.43	4.66	155263
2018-04-05	4.69	4.74	4.58	4.70	213081
2018-04-06	4.65	4.74	4.57	4.64	124456
2018-04-09	4.67	4.73	4.55	4.63	110382
2018-04-10	4.66	4.74	4.64	4.65	77045
2018-04-11	4.62	4.67	4.56	4.62	81198
2018-04-12	4.66	4.68	4.60	4.61	61821
2018-04-13	4.63	4.69	4.58	4.67	93224
2018-04-16	4.70	4.75	4.58	4.65	144123
2018-04-17	4.67	4.88	4.62	4.85	206507
2018-04-18	4.86	4.99	4.84	4.95	103628
2018-04-19	4.92	4.98	4.90	4.95	87773
2018-04-20	4.92	4.98	4.86	4.90	113713
2018-04-23	4.92	4.95	4.64	4.64	129764
2018-04-24	4.68	4.71	4.56	4.64	108590
2018-04-25	4.65	4.67	4.57	4.62	72296
2018-04-26	4.61	4.64	4.47	4.58	90050
2018-04-27	4.57	4.64	4.48	4.62	90923
2018-04-30	4.62	4.73	4.57	4.70	93687
2018-05-01	4.68	4.81	4.62	4.80	80430
2018-05-02	4.77	4.80	4.73	4.75	142252
2018-05-03	4.72	4.72	4.63	4.67	99758
2018-05-04	4.65	4.80	4.65	4.68	65347
2018-05-07	4.67	4.76	4.61	4.62	114096
2018-05-08	4.61	4.79	4.44	4.47	171818
2018-05-09	4.49	4.61	4.43	4.52	305949
2018-05-10	4.51	5.89	4.51	5.71	796470
2018-05-11	5.57	6.03	5.17	5.87	548086
2018-05-14	5.86	6.31	5.76	6.05	359933
2018-05-15	6.02	6.39	5.85	6.18	318416
2018-05-16	6.22	6.32	6.19	6.24	245611
2018-05-17	6.21	6.65	6.21	6.59	229684
2018-05-18	6.59	6.68	6.31	6.34	192611
2018-05-21	6.36	6.47	6.22	6.27	134291
2018-05-22	6.29	6.38	6.18	6.19	88855
2018-05-23	6.22	6.29	6.03	6.05	92310
2018-05-24	6.04	6.07	5.95	6.03	99183
2018-05-25	6.02	6.03	5.90	5.97	77974
2018-05-29	5.94	6.00	5.73	5.84	87509
2018-05-30	5.80	5.98	5.80	5.91	146582
2018-05-31	5.91	5.94	5.67	5.71	143137
2018-06-01	5.73	5.87	5.71	5.84	101607
2018-06-04	5.85	5.92	5.81	5.90	76847
2018-06-05	5.93	6.43	5.91	6.32	171855
2018-06-06	6.33	7.03	6.33	6.89	283304
2018-06-07	6.87	6.87	6.34	6.40	154098
2018-06-08	6.39	6.48	6.19	6.34	172011
2018-06-11	6.37	6.45	6.31	6.32	185497
2018-06-12	6.32	6.32	6.16	6.24	55365
2018-06-13	6.22	6.27	5.86	6.10	190062
2018-06-14	6.10	6.21	6.03	6.14	77299
2018-06-15	6.14	6.21	6.04	6.15	126358
2018-06-18	6.13	6.18	6.06	6.10	81726
2018-06-19	6.09	6.26	5.98	6.24	161046
2018-06-20	6.25	6.33	6.11	6.11	95208
2018-06-21	6.12	6.19	5.97	6.06	108542
2018-06-22	6.09	6.10	5.99	6.08	209410
2018-06-25	6.08	6.09	5.83	6.03	103225
2018-06-26	6.04	6.44	6.03	6.37	102790
2018-06-27	6.37	6.46	6.14	6.15	126593
2018-06-28	6.16	6.24	6.09	6.17	100947
2018-06-29	6.19	6.28	6.08	6.14	82462
2018-07-02	6.11	6.29	6.08	6.27	85509
2018-07-03	6.34	6.37	6.24	6.25	33245
2018-07-05	6.27	6.45	6.23	6.37	61136
2018-07-06	6.39	6.55	6.37	6.47	66814
2018-07-09	6.50	6.66	6.50	6.60	69654
2018-07-10	6.60	6.63	6.45	6.48	45058
2018-07-11	6.44	6.51	6.40	6.47	71969
2018-07-12	6.51	6.55	6.43	6.54	57443
2018-07-13	6.55	6.69	6.54	6.66	68333
2018-07-16	6.69	6.69	6.47	6.52	58856
2018-07-17	6.51	6.60	6.49	6.53	68283
2018-07-18	6.52	6.68	6.44	6.66	223991
2018-07-19	6.65	7.06	6.65	6.93	150284
2018-07-20	6.91	7.02	6.74	6.78	116331
2018-07-23	6.82	6.94	6.62	6.73	123349
2018-07-24	6.73	6.86	6.68	6.76	58582
2018-07-25	6.76	6.80	6.69	6.75	75743
2018-07-26	6.78	6.91	6.77	6.85	54766
2018-07-27	6.85	6.94	6.53	6.58	50118
2018-07-30	6.59	6.77	6.55	6.57	62748
2018-07-31	6.60	7.01	6.59	6.87	87629
2018-08-01	6.88	6.92	6.69	6.86	48452
2018-08-02	6.81	6.98	6.80	6.87	43283
2018-08-03	6.86	6.92	6.69	6.74	60488
2018-08-06	6.74	6.96	6.69	6.94	75642
2018-08-07	6.98	7.07	6.87	6.95	79520
2018-08-08	7.30	8.24	7.02	8.00	347867
2018-08-09	8.10	8.70	8.05	8.08	287945
2018-08-10	8.18	8.71	8.18	8.62	225836
2018-08-13	8.68	8.88	8.66	8.73	169550
2018-08-14	8.73	9.18	8.73	8.91	223814
2018-08-15	8.89	8.91	8.46	8.50	171440
2018-08-16	8.56	8.69	8.52	8.56	113291
2018-08-17	8.52	8.85	8.52	8.79	118573
2018-08-20	8.78	8.93	8.37	8.46	142573
2018-08-21	8.48	8.70	8.43	8.59	87011
2018-08-22	8.60	8.64	8.40	8.44	76468
2018-08-23	8.43	8.50	8.33	8.40	59309
2018-08-24	8.39	8.57	8.34	8.53	85004
2018-08-27	8.55	8.59	8.41	8.43	77576
2018-08-28	8.42	8.47	8.25	8.32	50483
2018-08-29	8.28	8.44	8.17	8.36	103476
2018-08-30	8.38	8.52	8.32	8.44	90599
2018-08-31	8.44	8.48	8.38	8.44	50369
2018-09-04	8.42	8.46	8.22	8.42	81187
2018-09-05	8.41	8.45	8.17	8.29	57681
2018-09-06	8.29	8.44	8.20	8.39	72170
2018-09-07	8.36	8.56	8.35	8.47	63751
2018-09-10	8.50	8.50	8.22	8.28	61174
2018-09-11	8.23	8.38	8.19	8.28	43788
2018-09-12	8.27	8.29	8.11	8.21	56969
2018-09-13	8.25	8.33	8.13	8.23	37137
2018-09-14	8.21	8.32	8.15	8.20	41967
2018-09-17	8.25	8.36	8.01	8.02	57038
2018-09-18	8.05	8.27	7.99	8.05	85273
2018-09-19	8.02	8.18	8.00	8.08	54035
2018-09-20	8.13	8.36	8.10	8.23	54422
2018-09-21	8.21	8.21	8.08	8.10	117887
2018-09-24	8.08	8.08	7.78	7.85	61515
2018-09-25	7.86	7.86	7.77	7.80	32184
2018-09-26	7.80	7.96	7.80	7.82	42253
2018-09-27	7.83	7.95	7.72	7.75	62337
2018-09-28	7.73	7.95	7.73	7.88	38993
2018-10-01	7.91	7.95	7.84	7.85	40889
2018-10-02	7.85	7.90	7.79	7.81	44879
2018-10-03	7.83	8.16	7.81	8.10	52206
2018-10-04	7.98	8.06	7.74	7.77	92261
2018-10-05	7.80	7.91	7.56	7.79	56369
2018-10-08	7.79	7.86	7.75	7.77	46068
2018-10-09	7.76	7.98	7.75	7.86	144158
2018-10-10	7.82	7.88	7.70	7.70	54794
2018-10-11	7.66	7.78	7.55	7.55	76001
2018-10-12	7.67	7.69	7.37	7.37	89130
2018-10-15	7.38	7.57	7.29	7.51	56377
2018-10-16	7.52	7.82	7.51	7.80	38518
2018-10-17	7.79	7.79	7.59	7.67	129554
2018-10-18	7.63	7.97	7.38	7.40	58353
2018-10-19	7.39	7.45	7.25	7.35	43735
2018-10-22	7.36	7.43	7.30	7.41	34284
2018-10-23	7.09	7.45	7.09	7.36	35117
2018-10-24	7.37	7.50	7.23	7.25	78194
2018-10-25	7.29	7.38	7.20	7.27	36210
2018-10-26	7.20	7.31	6.96	7.22	28450
2018-10-29	7.33	7.34	7.15	7.21	34545
2018-10-30	7.20	7.45	7.15	7.44	30870
2018-10-31	7.50	7.50	7.36	7.44	54907
2018-11-01	7.45	7.60	7.45	7.51	34271
2018-11-02	7.53	7.66	7.51	7.61	35309
2018-11-05	7.64	7.89	7.60	7.64	31183
2018-11-06	7.62	8.06	7.56	8.05	77505
2018-11-07	8.58	8.58	8.01	8.33	255435
2018-11-08	8.22	8.26	7.82	8.08	99150
2018-11-09	8.07	8.14	7.80	7.82	74594
2018-11-12	7.83	8.07	7.63	7.79	76754
2018-11-13	7.85	8.52	7.85	8.50	137213
2018-11-14	8.54	8.54	7.86	8.01	94219
2018-11-15	7.96	8.28	7.96	8.12	51785
2018-11-16	8.08	8.41	7.96	8.35	179967
2018-11-19	8.39	8.40	8.13	8.24	65333
2018-11-20	8.21	8.33	7.97	8.05	104371
2018-11-21	8.07	8.24	8.07	8.17	60678
2018-11-23	8.05	8.27	8.05	8.13	34382
2018-11-26	8.17	8.24	7.68	7.86	186595
2018-11-27	7.82	7.94	7.74	7.81	61504
2018-11-28	7.82	8.04	7.70	7.90	126250
2018-11-29	7.97	8.14	7.76	8.04	81666
2018-11-30	8.09	8.50	8.08	8.31	119628
2018-12-03	8.38	8.69	8.28	8.46	210485
2018-12-04	8.41	8.56	7.95	7.99	149400
2018-12-06	7.99	8.10	7.75	8.06	145780
2018-12-07	8.07	8.33	8.00	8.02	251574
2018-12-10	8.01	8.01	7.76	7.81	78001
2018-12-11	7.94	8.14	7.49	7.52	99185
2018-12-12	7.54	7.96	7.26	7.69	140086
2018-12-13	7.68	7.68	7.45	7.53	48349
2018-12-14	7.60	7.68	7.33	7.38	129127
2018-12-17	7.37	7.62	7.37	7.54	125563
2018-12-18	7.72	7.72	7.55	7.57	88978
2018-12-19	7.58	7.60	7.25	7.27	75138
2018-12-20	7.28	7.34	7.00	7.08	75610
2018-12-21	7.06	7.09	6.75	6.81	275081
2018-12-24	6.66	6.83	6.51	6.63	50867
2018-12-26	6.68	6.77	6.49	6.76	93764
2018-12-27	6.63	6.77	6.44	6.63	69518
2018-12-28	6.63	6.73	6.52	6.60	152069
2018-12-31	6.67	6.82	6.52	6.75	114011
2019-01-02	6.74	6.89	6.57	6.85	113699
2019-01-03	6.75	6.93	6.73	6.78	73448
2019-01-04	6.89	7.00	6.81	6.89	102094
2019-01-07	6.88	7.16	6.85	7.03	112916
2019-01-08	7.09	7.12	6.95	7.10	100295
2019-01-09	7.12	7.28	7.08	7.27	62713
2019-01-10	7.22	7.36	7.21	7.27	46510
2019-01-11	7.22	7.33	7.22	7.30	54947
2019-01-14	7.18	7.32	7.18	7.29	61353
2019-01-15	7.28	7.31	7.17	7.30	37564
2019-01-16	7.31	7.51	7.07	7.10	46335
2019-01-17	7.07	7.16	7.00	7.03	55264
2019-01-18	7.04	7.12	7.02	7.06	104943
2019-01-22	6.99	7.10	6.95	7.01	45532
2019-01-23	7.00	7.08	6.88	6.89	85588
2019-01-24	6.85	6.94	6.84	6.91	52476
2019-01-25	6.85	6.98	6.81	6.84	41080
2019-01-28	6.80	6.80	6.57	6.64	50076
2019-01-29	6.62	6.69	6.50	6.56	51679
2019-01-30	6.63	6.93	6.59	6.87	265201
2019-01-31	6.88	7.05	6.84	6.88	60004
2019-02-01	6.91	6.94	6.77	6.94	27324
2019-02-04	6.95	7.08	6.91	6.99	66587
2019-02-05	7.00	7.18	7.00	7.14	52801
2019-02-06	7.12	7.18	7.06	7.11	64606
2019-02-07	7.09	7.14	6.98	7.00	32042
2019-02-08	7.02	7.02	6.89	6.98	49719
2019-02-11	6.92	7.04	6.92	6.99	67826
2019-02-12	7.12	7.27	7.02	7.21	140907
2019-02-13	7.22	7.30	7.14	7.16	103188
2019-02-14	7.14	7.20	7.09	7.09	66885
2019-02-15	7.16	7.48	7.09	7.38	120574
2019-02-19	7.40	7.54	7.15	7.41	61612
2019-02-20	7.41	7.50	7.30	7.32	81233
2019-02-21	7.37	7.37	7.23	7.32	46725
2019-02-22	7.33	7.52	7.26	7.49	72573
2019-02-25	7.52	7.68	7.52	7.57	72068
2019-02-26	7.57	7.74	7.49	7.61	69223
2019-02-27	7.60	7.69	7.58	7.61	43063
2019-02-28	7.60	7.74	7.60	7.62	53887
2019-03-01	7.68	7.84	7.48	7.84	73224
2019-03-04	7.83	7.97	7.68	7.70	60032
2019-03-05	7.70	7.79	7.65	7.72	31595
2019-03-06	7.73	7.74	7.39	7.49	81294
2019-03-07	7.35	7.82	7.27	7.27	107533
2019-03-08	7.15	7.27	6.85	7.24	91837
2019-03-11	7.32	7.50	7.22	7.48	126485
2019-03-12	7.55	7.88	7.55	7.82	111147
2019-03-13	7.92	7.92	7.58	7.75	104175
2019-03-14	7.85	7.85	7.69	7.71	55586
2019-03-15	7.72	7.88	7.52	7.54	224680
2019-03-18	7.54	7.82	7.50	7.73	107718
2019-03-19	7.77	7.87	7.47	7.56	67274
2019-03-20	7.56	7.63	7.29	7.30	164499
2019-03-21	7.29	7.60	7.29	7.51	59145
2019-03-22	7.50	7.51	7.23	7.29	103978
2019-03-25	7.26	7.43	7.01	7.36	94621
2019-03-26	7.41	7.62	7.38	7.47	85534
2019-03-27	7.46	7.54	7.31	7.33	94795
2019-03-28	7.32	7.38	7.14	7.19	87806
2019-03-29	7.27	7.35	7.18	7.20	93352
2019-04-01	7.31	7.33	7.14	7.26	112067
2019-04-02	7.25	7.81	7.25	7.55	154349
2019-04-03	7.59	7.67	7.51	7.59	72363
2019-04-04	7.61	7.74	7.57	7.59	61422
2019-04-05	7.60	7.67	7.55	7.60	49697
2019-04-08	7.65	7.78	7.52	7.74	71734
2019-04-09	7.72	7.77	7.57	7.60	130548
2019-04-10	7.63	7.79	7.63	7.72	69284
2019-04-11	7.72	7.74	7.61	7.65	55887
2019-04-12	7.68	7.69	7.56	7.59	72427
2019-04-15	7.65	7.68	7.51	7.65	102471
2019-04-16	7.69	7.87	7.69	7.77	94494
2019-04-17	7.81	7.89	7.80	7.82	28449
2019-04-18	7.78	7.95	7.70	7.87	99305
2019-04-22	7.93	7.94	7.80	7.83	57612
2019-04-23	7.81	7.88	7.79	7.87	81892
2019-04-24	7.89	7.89	7.75	7.78	59309
2019-04-25	7.76	7.76	7.51	7.65	78169
2019-04-26	7.67	7.79	7.59	7.74	59034
2019-04-29	7.78	7.88	7.75	7.81	48726
2019-04-30	7.79	7.80	7.66	7.76	75710
2019-05-01	7.79	7.85	7.70	7.74	68214
2019-05-02	7.74	7.82	7.56	7.61	42933
2019-05-03	7.65	7.88	7.65	7.85	63308
2019-05-06	7.75	7.90	7.66	7.79	60490
2019-05-07	7.73	7.85	7.66	7.72	44049
2019-05-08	8.09	8.48	7.79	8.00	146976
2019-05-09	8.04	9.65	8.01	9.35	447164
2019-05-10	9.23	9.43	9.12	9.42	232738
2019-05-13	9.39	9.80	9.19	9.63	193698
2019-05-14	9.72	9.72	9.37	9.62	209617
2019-05-15	9.48	9.66	9.44	9.59	122844
2019-05-16	9.61	9.74	9.54	9.62	81706
2019-05-17	9.56	9.62	9.34	9.38	78810
2019-05-20	9.37	9.40	9.07	9.35	60953
2019-05-21	9.34	9.51	9.31	9.49	168373
2019-05-22	9.43	9.54	9.25	9.28	71643
2019-05-23	9.18	9.31	9.07	9.28	105967
2019-05-24	9.34	9.40	9.09	9.13	79301
2019-05-28	9.12	9.34	9.12	9.18	137749
2019-05-29	9.10	9.21	8.81	8.94	201946
2019-05-30	8.95	9.03	8.88	8.92	69899
2019-05-31	8.80	8.89	8.59	8.85	108691
2019-06-03	8.82	9.32	8.81	9.20	306319
2019-06-04	9.28	9.46	9.26	9.45	236356
2019-06-05	9.50	9.59	9.29	9.35	239724
2019-06-06	9.40	9.42	8.96	8.98	91827
2019-06-07	9.01	9.19	8.91	8.94	106624
2019-06-10	8.96	9.14	8.51	8.74	268528
2019-06-11	9.05	9.27	8.74	8.81	238873
2019-06-12	8.95	9.40	8.79	9.16	228263
2019-06-13	9.15	9.15	8.93	9.02	143469
2019-06-14	9.06	9.08	8.87	8.92	93757
2019-06-17	8.92	8.92	8.77	8.86	105970
2019-06-18	8.95	9.08	8.88	8.95	58415
2019-06-19	8.91	8.93	8.80	8.88	57469
2019-06-20	8.98	9.25	8.92	9.14	102558
2019-06-21	9.10	9.35	9.07	9.19	233283
2019-06-24	9.18	9.26	9.05	9.19	123403
2019-06-25	9.20	9.36	9.07	9.12	153885
2019-06-26	9.14	9.20	9.06	9.16	81881
2019-06-27	9.19	9.43	9.19	9.32	145977
2019-06-28	9.32	9.63	9.22	9.59	356917
2019-07-01	9.69	9.84	9.50	9.60	207052
2019-07-02	9.66	9.66	9.36	9.44	117517
2019-07-03	9.60	9.60	9.45	9.46	78015
2019-07-05	9.40	9.51	9.21	9.50	95836
2019-07-08	9.60	9.73	9.52	9.53	267293
2019-07-09	9.53	9.56	9.41	9.43	104115
2019-07-10	9.43	9.50	9.32	9.33	725409
2019-07-11	9.33	9.42	9.26	9.30	72735
2019-07-12	9.25	9.50	9.25	9.33	110014
2019-07-15	9.31	9.38	9.09	9.26	164136
2019-07-16	9.25	9.36	9.07	9.14	136103
2019-07-17	9.12	9.15	8.83	8.91	159583
2019-07-18	8.89	8.97	8.81	8.93	101180
2019-07-19	8.88	8.96	8.86	8.87	53939
2019-07-22	8.88	8.98	8.85	8.88	52605
2019-07-23	8.94	8.94	8.67	8.75	99733
2019-07-24	8.71	9.00	8.62	8.99	78708
2019-07-25	9.02	9.15	8.92	8.98	190091
2019-07-26	9.02	9.10	8.87	8.99	160565
2019-07-29	8.99	9.16	8.92	8.95	107825
2019-07-30	8.90	9.03	8.77	8.98	97719
2019-07-31	8.95	9.51	8.95	9.23	272344
2019-08-01	9.19	9.51	9.07	9.12	158132
2019-08-02	9.09	9.11	8.88	9.02	91498
2019-08-05	8.89	8.96	8.53	8.62	116284
2019-08-06	8.51	8.71	7.49	8.17	394041
2019-08-07	8.13	8.17	7.81	7.94	185694
2019-08-08	7.92	7.92	7.69	7.72	160880
2019-08-09	8.01	8.01	7.66	7.70	120718
2019-08-12	7.55	7.62	7.37	7.56	168764
2019-08-13	7.57	7.57	7.37	7.37	90501
2019-08-14	7.28	7.35	7.02	7.02	157211
2019-08-15	7.06	7.11	6.89	6.97	98058
2019-08-16	7.02	7.07	6.95	7.03	91141
2019-08-19	7.10	7.18	7.04	7.07	107192
2019-08-20	7.06	7.11	7.01	7.05	155159
2019-08-21	7.11	7.27	7.05	7.07	161365
2019-08-22	7.09	7.19	7.04	7.14	143075
2019-08-23	7.10	7.12	7.01	7.02	223240
2019-08-26	7.09	7.09	6.95	6.98	135373
2019-08-27	7.06	7.06	6.66	6.77	168595
2019-08-28	6.80	6.97	6.80	6.88	86339
2019-08-29	6.93	7.07	6.93	6.98	94482
2019-08-30	7.00	7.00	6.92	6.95	74835
2019-09-03	6.91	6.98	6.80	6.82	138929
2019-09-04	6.90	6.96	6.86	6.90	74567
2019-09-05	6.98	7.20	6.93	6.94	119742
2019-09-06	6.95	7.03	6.76	6.80	99694
2019-09-09	6.83	7.03	6.82	7.01	75058
2019-09-10	7.02	7.27	6.99	7.17	70832
2019-09-11	7.23	7.53	7.12	7.52	92624
2019-09-12	7.53	7.73	7.46	7.54	136715
2019-09-13	7.62	7.77	7.56	7.59	89641
2019-09-16	7.54	7.77	7.54	7.55	107871
2019-09-17	7.52	7.72	7.37	7.63	98865
2019-09-18	7.57	7.64	7.46	7.58	79379
2019-09-19	7.57	7.62	7.54	7.56	63612
2019-09-20	7.55	7.59	7.45	7.54	189970
2019-09-23	7.50	7.51	7.40	7.43	38493
2019-09-24	7.44	7.50	7.18	7.20	168819
2019-09-25	7.21	7.37	7.16	7.33	49362
2019-09-26	7.29	7.34	7.22	7.22	37172
2019-09-27	7.24	7.29	7.14	7.19	89486
2019-09-30	7.22	7.29	6.98	6.99	88555
2019-10-01	7.01	7.11	6.68	6.72	183992
2019-10-02	6.67	6.77	6.62	6.75	71043
2019-10-03	6.71	6.71	6.53	6.65	78991
2019-10-04	6.63	6.76	6.56	6.76	109574
2019-10-07	6.75	7.01	6.70	7.00	155817
2019-10-08	6.97	7.05	6.82	6.85	260689
2019-10-09	6.92	7.00	6.83	6.92	87907
2019-10-10	6.90	6.92	6.60	6.62	101245
2019-10-11	6.71	6.91	6.71	6.77	82267
2019-10-14	6.73	6.79	6.65	6.71	50121
2019-10-15	6.72	6.82	6.70	6.76	57237
2019-10-16	6.72	6.80	6.65	6.68	55053
2019-10-17	6.68	6.78	6.65	6.67	186115
2019-10-18	6.62	6.74	6.62	6.69	96420
2019-10-21	6.70	6.84	6.70	6.80	103554
2019-10-22	6.85	6.92	6.78	6.82	80925
2019-10-23	6.81	6.81	6.71	6.77	72206
2019-10-24	6.77	6.77	6.63	6.70	83416
2019-10-25	6.70	6.84	6.70	6.81	69756
2019-10-28	6.84	7.02	6.84	7.01	66741
2019-10-29	7.01	7.09	6.97	7.03	61048
2019-10-30	7.02	7.10	6.94	7.08	105716
2019-10-31	7.09	7.09	6.81	6.86	165862
2019-11-01	6.90	7.16	6.86	7.09	55945
2019-11-04	7.13	7.29	7.01	7.23	46920
2019-11-05	7.20	7.32	7.04	7.14	48289
2019-11-06	7.59	7.77	7.41	7.77	141561
2019-11-07	7.88	7.96	7.69	7.82	119491
2019-11-08	7.75	8.12	7.70	7.99	134005
2019-11-11	7.99	7.99	7.88	7.94	40585
2019-11-12	7.94	8.03	7.89	7.95	66512
2019-11-13	7.86	8.06	7.67	8.04	44463
2019-11-14	8.07	8.11	7.90	8.04	35538
2019-11-15	8.10	8.18	8.01	8.13	37069
2019-11-18	8.08	8.08	7.86	8.04	49468
2019-11-19	8.06	8.08	7.87	7.97	40022
2019-11-20	7.94	8.08	7.86	7.90	68163
2019-11-21	7.92	7.92	7.60	7.66	29860
2019-11-22	7.70	7.84	7.64	7.80	32925
2019-11-25	7.83	8.07	7.78	8.03	64517
2019-11-26	8.00	8.07	7.86	7.99	30847
2019-11-27	7.97	8.05	7.89	7.94	22610
2019-11-29	7.92	7.93	7.79	7.87	18874
2019-12-02	7.89	8.02	7.78	7.82	34236
2019-12-03	7.76	7.82	7.67	7.80	46851
2019-12-04	7.81	7.91	7.72	7.85	53151
2019-12-05	7.86	7.92	7.82	7.87	21599
2019-12-06	7.99	8.05	7.89	7.92	53157
2019-12-09	7.89	8.05	7.89	7.96	50261
2019-12-10	7.94	7.98	7.92	7.97	49447
2019-12-11	8.00	8.00	7.91	7.97	50412
2019-12-12	7.94	8.37	7.94	8.16	158318
2019-12-13	8.14	8.18	7.98	8.12	53632
2019-12-16	8.16	8.32	8.04	8.12	63442
2019-12-17	8.07	8.18	8.02	8.12	41491
2019-12-18	8.13	8.13	8.01	8.04	52939
2019-12-19	8.02	8.02	7.88	7.99	79949
2019-12-20	7.99	8.01	7.73	7.90	270758
2019-12-23	7.87	7.89	7.67	7.73	55233
2019-12-24	7.75	7.76	7.58	7.65	26157
2019-12-26	7.67	7.77	7.50	7.70	49026
2019-12-27	7.70	7.71	7.53	7.62	29509
2019-12-30	7.59	7.71	7.55	7.66	54922
2019-12-31	7.57	7.70	7.57	7.66	69719
2020-01-02	7.65	7.72	7.58	7.68	74155
2020-01-03	7.60	7.72	7.59	7.71	56620
2020-01-06	7.64	7.88	7.64	7.83	38446
2020-01-07	7.77	7.95	7.63	7.69	38624
2020-01-08	7.69	7.86	7.62	7.74	44717
2020-01-09	7.73	7.97	7.73	7.82	47328
2020-01-10	7.79	7.96	7.72	7.80	67069
2020-01-13	7.80	7.91	7.73	7.91	40842
2020-01-14	7.87	8.13	7.74	8.12	83570
2020-01-15	8.10	8.12	7.92	7.95	57935
2020-01-16	7.99	8.10	7.97	8.04	40353
2020-01-17	8.11	8.11	7.92	7.94	63522
2020-01-21	8.00	8.19	8.00	8.09	45819
2020-01-22	8.04	8.09	7.91	7.95	58056
2020-01-23	7.94	8.01	7.67	7.96	86027
2020-01-24	7.91	7.94	7.74	7.77	50836
2020-01-27	7.65	7.67	7.47	7.48	45589
2020-01-28	7.50	7.51	7.42	7.49	42814
2020-01-29	7.47	7.48	7.28	7.33	41931
2020-01-30	7.28	7.64	7.26	7.62	71042
2020-01-31	7.54	7.67	7.28	7.60	105605
2020-02-03	7.65	7.83	7.55	7.57	54647
2020-02-04	7.66	7.81	7.64	7.69	46037
2020-02-05	7.70	7.90	7.67	7.87	97827
2020-02-06	7.85	7.85	7.75	7.84	45427
2020-02-07	7.81	7.85	7.64	7.71	81659
2020-02-10	7.69	7.75	7.63	7.69	75017
2020-02-11	7.71	7.78	7.60	7.69	52308
2020-02-12	7.74	7.74	7.54	7.68	34380
2020-02-13	7.64	7.81	7.59	7.72	50329
2020-02-14	7.71	7.81	7.67	7.72	57794
2020-02-18	7.72	7.76	7.69	7.73	34444
2020-02-19	7.75	7.84	7.71	7.74	21140
2020-02-20	7.71	7.79	7.68	7.74	60406
2020-02-21	7.79	7.80	7.70	7.73	38121
2020-02-24	7.49	7.79	7.49	7.68	58392
2020-02-25	7.73	7.99	7.56	7.62	94096
2020-02-26	7.67	7.67	7.43	7.48	39752
2020-02-27	7.39	7.48	7.08	7.10	109157
2020-02-28	6.86	7.00	6.66	6.75	105843
2020-03-02	6.75	6.82	6.55	6.76	62319
2020-03-03	6.79	6.89	6.42	6.42	107720
2020-03-04	6.81	7.20	6.71	7.14	79094
2020-03-05	6.88	7.07	6.62	6.72	113063
2020-03-06	6.60	6.75	6.42	6.59	55444
2020-03-09	6.14	6.33	5.95	6.03	138994
2020-03-10	6.24	6.30	5.81	6.19	148091
2020-03-11	5.98	6.10	5.55	5.58	149700
2020-03-12	5.02	5.27	4.68	4.71	168836
2020-03-13	4.87	5.13	4.63	4.71	188745
2020-03-16	4.31	4.64	3.74	3.80	287233
2020-03-17	3.77	4.41	3.65	4.36	261802
2020-03-18	4.09	4.24	3.53	3.71	98528
2020-03-19	3.70	4.62	3.62	4.28	172326
2020-03-20	4.23	4.43	3.84	3.94	188997
2020-03-23	3.95	4.00	3.65	3.98	128713
2020-03-24	4.00	4.54	3.92	4.49	155107
2020-03-25	4.45	4.81	4.36	4.46	60715
2020-03-26	4.57	5.01	4.56	4.98	104568
2020-03-27	4.73	5.20	4.54	4.72	84759
2020-03-30	4.78	4.78	4.30	4.62	90114
2020-03-31	4.59	4.76	4.48	4.67	81566
2020-04-01	4.50	4.59	4.36	4.55	105891
2020-04-02	4.50	4.70	4.48	4.67	77560
2020-04-03	4.64	4.73	4.44	4.54	67904
2020-04-06	4.86	4.94	4.67	4.90	75374
2020-04-07	5.00	5.11	4.66	4.69	68970
2020-04-08	4.84	4.97	4.73	4.87	59717
2020-04-09	5.06	5.24	4.90	5.24	91281
2020-04-13	5.21	5.25	4.77	5.10	73704
2020-04-14	5.24	5.40	5.04	5.18	59636
2020-04-15	4.98	4.98	4.65	4.80	63898
2020-04-16	4.87	5.07	4.59	4.64	72830
2020-04-17	4.78	4.97	4.75	4.78	79160
2020-04-20	4.61	4.80	4.57	4.65	61620
2020-04-21	4.52	4.67	4.52	4.64	53396
2020-04-22	4.80	4.93	4.57	4.68	47254
2020-04-23	4.68	4.83	4.61	4.68	65923
2020-04-24	4.69	4.76	4.60	4.68	48491
2020-04-27	4.69	5.04	4.69	4.99	80076
2020-04-28	5.18	5.29	5.10	5.15	64892
2020-04-29	5.40	5.82	5.33	5.77	102641
2020-04-30	5.59	5.67	5.35	5.42	110262
2020-05-01	5.33	5.36	5.01	5.20	81417
2020-05-04	5.07	5.16	4.95	4.98	47235
2020-05-05	4.93	5.09	4.80	4.80	48716
2020-05-06	5.22	5.30	4.65	4.69	69258
2020-05-07	4.83	4.91	4.65	4.70	97662
2020-05-08	4.84	5.15	4.76	4.79	74344
2020-05-11	4.76	4.93	4.63	4.87	110405
2020-05-12	4.88	5.01	4.78	4.83	92268
2020-05-13	4.71	4.78	4.57	4.65	89320
2020-05-14	4.53	4.74	4.50	4.72	81080
2020-05-15	4.70	4.85	4.66	4.80	53528
2020-05-18	5.07	5.25	5.06	5.25	102554
2020-05-19	5.19	5.19	4.83	4.86	75731
2020-05-20	4.93	5.20	4.93	5.11	47376
2020-05-21	5.12	5.18	5.03	5.07	50781
2020-05-22	5.11	5.22	5.01	5.17	67104
2020-05-26	5.30	5.35	5.20	5.25	96772
2020-05-27	5.42	5.57	5.28	5.51	79210
2020-05-28	5.65	5.65	5.28	5.29	74561
2020-05-29	5.34	5.44	5.13	5.31	89103
2020-06-01	5.29	5.50	5.19	5.26	89631
2020-06-02	5.26	5.37	5.22	5.31	52381
2020-06-03	5.46	5.56	5.43	5.50	62156
2020-06-04	5.41	5.79	5.41	5.76	70716
2020-06-05	6.00	6.61	5.95	6.47	249396
2020-06-08	6.64	7.14	6.61	7.06	131314
2020-06-09	7.03	7.21	6.71	7.11	96750
2020-06-10	7.09	7.10	6.64	6.82	134465
2020-06-11	6.45	6.45	5.93	6.00	144844
2020-06-12	6.31	6.36	5.83	6.12	148807
2020-06-15	5.82	6.64	5.82	6.63	138290
2020-06-16	6.82	7.04	6.60	6.86	151367
2020-06-17	6.96	6.99	6.58	6.69	80392
2020-06-18	6.66	6.74	6.46	6.65	83978
2020-06-19	6.73	6.76	6.26	6.35	161230
2020-06-22	6.23	6.31	6.11	6.25	110527
2020-06-23	6.38	6.41	6.14	6.36	87079
2020-06-24	6.22	6.27	6.03	6.08	67743
2020-06-25	6.02	6.18	5.96	6.12	83332
2020-06-26	6.05	6.50	5.83	6.42	376531
2020-06-29	6.57	6.68	6.46	6.58	114578
2020-06-30	6.58	6.71	6.46	6.59	96252
2020-07-01	6.59	6.65	6.36	6.41	52455
2020-07-02	6.58	6.58	6.31	6.36	29821
2020-07-06	6.53	6.58	6.26	6.35	54481
2020-07-07	6.27	6.38	6.08	6.11	40419
2020-07-08	6.08	6.18	5.92	6.10	98864
2020-07-09	6.09	6.18	5.86	5.99	88333
2020-07-10	6.04	6.28	6.03	6.19	135675
2020-07-13	6.30	6.32	6.15	6.17	71327
2020-07-14	6.17	6.38	6.14	6.30	51446
2020-07-15	6.47	6.80	6.16	6.69	112382
2020-07-16	6.69	6.85	6.56	6.82	96455
2020-07-17	6.82	6.99	6.80	6.83	77093
2020-07-20	6.78	6.85	6.67	6.69	73330
2020-07-21	6.82	7.00	6.81	6.98	41426
2020-07-22	6.91	7.00	6.78	6.84	59469
2020-07-23	6.82	7.11	6.75	7.07	70152
2020-07-24	7.07	7.24	7.02	7.05	103746
2020-07-27	7.08	7.14	6.71	6.80	82823
2020-07-28	6.72	7.21	6.72	6.73	193484
2020-07-29	6.84	7.18	6.84	7.04	59262
2020-07-30	6.97	7.17	6.86	7.01	72564
2020-07-31	6.92	7.01	6.62	6.70	91215
2020-08-03	6.81	6.94	6.68	6.87	61377
2020-08-04	6.88	7.03	6.58	6.81	71707
2020-08-05	7.49	7.67	7.09	7.40	153924
2020-08-06	7.59	7.90	7.50	7.55	138778
2020-08-07	7.65	8.23	7.60	8.14	115313
2020-08-10	8.03	8.64	7.99	8.46	179582
2020-08-11	8.63	8.96	8.57	8.64	135706
2020-08-12	8.78	8.99	8.33	8.86	75273
2020-08-13	8.75	8.85	8.51	8.61	111804
2020-08-14	8.62	9.00	8.62	8.90	81819
2020-08-17	9.00	9.00	8.64	8.83	67507
2020-08-18	8.89	8.89	8.54	8.60	69175
2020-08-19	8.68	8.72	8.55	8.60	55074
2020-08-20	8.47	8.53	8.30	8.44	50834
2020-08-21	8.44	8.45	8.22	8.40	84533
2020-08-24	8.48	8.50	8.34	8.49	61385
2020-08-25	8.61	8.61	8.36	8.42	42316
2020-08-26	8.50	8.58	8.35	8.44	53167
2020-08-27	8.53	8.63	8.34	8.42	54776
2020-08-28	8.50	8.56	8.28	8.51	57783
2020-08-31	8.46	8.68	8.41	8.48	89748
2020-09-01	8.48	8.55	8.40	8.49	41766
2020-09-02	8.59	8.60	8.43	8.55	39839
2020-09-03	8.59	8.65	8.11	8.19	65219
2020-09-04	8.37	8.37	8.10	8.14	50208
2020-09-08	8.13	8.32	8.03	8.10	51428
2020-09-09	8.16	8.27	8.00	8.10	46812
2020-09-10	8.16	8.28	7.93	7.98	72305
2020-09-11	8.10	8.29	8.01	8.05	54049
2020-09-14	8.11	8.20	7.94	8.05	39176
2020-09-15	8.15	8.33	8.07	8.23	32937
2020-09-16	8.28	8.52	8.28	8.35	54248
2020-09-17	8.26	8.70	7.98	8.02	85708
2020-09-18	8.19	8.49	8.12	8.33	312108
2020-09-21	8.10	8.20	7.40	7.50	100936
2020-09-22	7.62	7.70	7.27	7.39	40485
2020-09-23	7.44	7.55	6.99	7.05	89950
2020-09-24	7.09	7.24	6.97	7.04	55359
2020-09-25	7.07	7.37	6.95	7.14	60080
2020-09-28	7.26	7.50	7.26	7.36	43741
2020-09-29	7.34	7.37	7.15	7.30	32574
2020-09-30	7.37	7.70	7.24	7.29	35985
2020-10-01	7.29	7.32	7.04	7.15	44433
2020-10-02	7.00	7.54	7.00	7.45	98853
2020-10-05	7.47	7.88	7.47	7.76	74186
2020-10-06	7.85	8.08	7.62	7.89	77962
2020-10-07	7.97	8.10	7.81	7.93	83670
2020-10-08	7.98	8.05	7.85	8.00	48419
2020-10-09	8.10	8.13	7.94	7.99	90628
2020-10-12	7.98	8.21	7.94	8.12	94198
2020-10-13	7.98	8.04	7.78	7.96	38110
2020-10-14	7.99	7.99	7.78	7.83	63940
2020-10-15	7.72	7.87	7.70	7.82	30935
2020-10-16	7.78	7.92	7.59	7.86	76103
2020-10-19	7.87	7.95	7.62	7.71	84313
2020-10-20	7.81	8.15	7.79	7.86	78362
2020-10-21	7.82	7.84	7.64	7.66	28819
2020-10-22	7.70	7.78	7.61	7.73	36629
2020-10-23	7.80	7.83	7.61	7.63	91864
2020-10-26	7.60	7.63	7.41	7.54	50337
2020-10-27	7.50	7.50	7.40	7.40	44894
2020-10-28	7.25	7.38	6.93	7.01	100168
2020-10-29	7.05	7.14	6.89	7.09	74062
2020-10-30	7.03	7.15	6.88	7.08	72488
2020-11-02	7.13	7.30	7.03	7.19	49531
2020-11-03	7.20	7.24	6.71	6.76	192310
2020-11-04	6.52	6.61	6.03	6.21	126393
2020-11-05	6.02	6.36	6.02	6.25	91807
2020-11-06	6.35	6.35	5.95	5.97	60732
2020-11-09	6.24	6.88	6.24	6.47	126379
2020-11-10	6.64	7.89	6.63	7.69	372960
2020-11-11	7.68	7.68	7.09	7.59	90530
2020-11-12	7.49	7.58	7.33	7.58	124039
2020-11-13	7.64	8.00	7.64	7.90	135160
2020-11-16	8.01	8.08	7.30	7.47	121351
2020-11-17	7.44	7.49	7.22	7.31	82802
2020-11-18	7.32	7.47	7.26	7.29	38176
2020-11-19	7.29	7.35	7.07	7.29	34009
2020-11-20	7.20	7.20	7.06	7.19	51300
2020-11-23	7.29	7.45	7.16	7.43	34950
2020-11-24	7.50	8.00	7.45	7.75	203871
2020-11-25	7.75	7.86	7.39	7.67	53049
2020-11-27	7.70	7.71	7.55	7.70	43386
2020-11-30	7.69	7.70	7.35	7.40	61049
2020-12-01	7.56	7.56	7.40	7.51	54590
2020-12-02	7.52	7.66	7.34	7.40	47071
2020-12-03	7.47	7.48	7.20	7.25	50135
2020-12-04	7.34	7.54	7.32	7.52	75922
2020-12-07	7.50	7.63	7.31	7.57	71969
2020-12-08	7.50	7.69	7.41	7.56	98232
2020-12-09	7.66	7.75	7.22	7.30	215694
2020-12-10	7.18	7.34	7.15	7.31	35632
2020-12-11	7.23	7.29	7.12	7.21	24532
2020-12-14	7.25	7.30	7.25	7.25	46208
2020-12-15	7.30	7.48	7.20	7.39	77659
2020-12-16	7.45	7.45	7.15	7.17	41691
2020-12-17	7.22	7.37	7.14	7.34	59834
2020-12-18	7.47	7.56	7.15	7.25	260111
2020-12-21	7.05	7.20	6.82	6.92	61570
2020-12-22	6.91	6.91	6.58	6.60	59844
2020-12-23	6.65	6.86	6.65	6.78	66204
2020-12-24	6.76	7.00	6.71	6.85	37032
2020-12-28	6.97	7.05	6.87	6.90	46038
2020-12-29	6.90	6.93	6.59	6.71	53281
2020-12-30	6.79	6.89	6.77	6.85	48733
2020-12-31	6.89	7.00	6.76	6.96	62203
2021-01-04	7.08	7.12	6.73	6.91	66630
2021-01-05	6.87	7.43	6.83	7.14	132189
2021-01-06	7.35	7.63	7.28	7.43	101243
2021-01-07	7.50	7.60	7.28	7.34	73209
2021-01-08	7.34	7.37	7.04	7.25	33825
2021-01-11	7.06	7.16	6.78	6.91	100302
2021-01-12	6.92	7.32	6.92	7.27	64492
2021-01-13	7.24	7.35	7.02	7.17	88211
2021-01-14	7.22	7.66	7.18	7.62	87830
2021-01-15	7.55	7.65	7.35	7.63	159616
2021-01-19	7.74	7.87	7.69	7.81	140720
2021-01-20	7.85	7.89	7.78	7.85	146329
2021-01-21	7.90	7.91	7.67	7.70	131845
2021-01-22	7.56	7.66	7.18	7.49	154907
2021-01-25	7.50	7.64	7.31	7.53	168412
2021-01-26	7.60	7.68	7.44	7.47	74248
2021-01-27	7.31	7.39	7.03	7.07	129884
2021-01-28	7.18	7.24	6.89	7.03	122587
2021-01-29	7.01	7.12	6.89	6.93	73795
2021-02-01	6.95	7.25	6.87	7.20	126854
2021-02-02	7.25	7.36	7.07	7.28	146803
2021-02-03	7.23	7.33	7.06	7.24	108237
2021-02-04	7.25	7.37	7.15	7.37	81727
2021-02-05	7.42	7.42	7.07	7.19	108447
2021-02-08	7.19	7.63	7.19	7.61	140658
2021-02-09	7.55	7.91	7.40	7.82	144038
2021-02-10	7.84	7.98	7.68	7.83	142113
2021-02-11	7.84	8.00	7.76	7.97	81444
2021-02-12	7.91	8.04	7.83	8.03	148473
2021-02-16	8.10	8.13	7.90	8.05	141631
2021-02-17	8.00	8.05	7.87	8.00	82709
2021-02-18	7.99	8.02	7.78	7.80	75098
2021-02-19	7.86	8.05	7.70	8.04	87110
2021-02-22	7.98	8.13	7.88	8.08	113781
2021-02-23	8.00	8.18	7.90	8.00	85503
2021-02-24	8.08	8.25	7.92	8.25	107003
2021-02-25	8.18	8.34	8.13	8.25	135746
2021-02-26	8.17	8.33	8.10	8.20	276072
2021-03-01	8.30	8.35	8.14	8.32	111075
2021-03-02	8.27	8.42	8.18	8.18	109104
2021-03-03	8.75	8.80	8.38	8.52	221471
2021-03-04	8.65	8.65	8.03	8.16	284509
2021-03-05	8.23	8.71	8.04	8.64	283630
2021-03-08	8.65	9.35	8.65	9.33	231270
2021-03-09	9.20	9.25	8.97	9.03	160719
2021-03-10	9.05	9.24	9.04	9.14	85164
2021-03-11	9.22	9.30	9.14	9.26	91511
2021-03-12	9.34	9.40	9.16	9.18	145981
2021-03-15	9.23	9.47	8.91	8.97	107547
2021-03-16	8.97	9.03	8.60	8.67	78821
2021-03-17	8.67	8.75	8.63	8.68	67059
2021-03-18	8.69	8.86	8.56	8.60	110119
2021-03-19	8.53	8.71	8.32	8.32	439282
2021-03-22	8.40	8.40	8.02	8.08	133131
2021-03-23	8.00	8.00	7.60	7.68	136768
2021-03-24	7.78	8.08	7.62	7.63	107253
2021-03-25	7.56	7.90	7.35	7.87	174095
2021-03-26	7.98	8.20	7.98	8.20	166996
2021-03-29	8.13	8.30	8.07	8.15	173144
2021-03-30	8.20	8.27	7.97	8.11	97851
2021-03-31	8.09	8.19	7.85	7.93	116437
2021-04-01	7.93	8.22	7.90	8.16	97446
2021-04-05	8.25	8.32	8.16	8.18	99604
2021-04-06	8.18	8.25	8.09	8.15	69757
2021-04-07	8.13	8.20	8.08	8.13	144148
2021-04-08	8.13	8.20	8.09	8.20	56714
2021-04-09	8.24	8.24	8.10	8.21	56872
2021-04-12	8.22	8.22	7.88	8.00	63625
2021-04-13	7.95	8.03	7.82	7.84	45305
2021-04-14	7.83	8.01	7.77	7.85	76101
2021-04-15	7.86	7.86	7.67	7.85	49806
2021-04-16	7.89	7.91	7.64	7.71	53548
2021-04-19	7.72	7.83	7.60	7.79	141234
2021-04-20	7.81	7.82	7.51	7.63	69088
2021-04-21	7.60	7.71	7.59	7.68	51343
2021-04-22	7.72	7.72	7.34	7.56	106843
2021-04-23	7.60	7.72	7.53	7.58	61852
2021-04-26	7.60	7.65	7.54	7.60	56383
2021-04-27	7.60	7.96	7.32	7.59	348027
2021-04-28	7.61	7.61	7.40	7.44	60536
2021-04-29	7.50	7.64	7.48	7.62	76413
2021-04-30	7.52	7.53	7.23	7.30	115709
2021-05-03	7.33	7.56	7.14	7.53	92886
2021-05-04	7.50	7.50	7.25	7.44	96965
2021-05-05	7.45	7.53	7.38	7.47	57775
2021-05-06	6.96	7.34	6.75	7.15	212916
2021-05-07	7.20	7.50	7.17	7.38	176834
2021-05-10	7.35	7.37	7.20	7.26	117360
2021-05-11	7.17	7.42	7.17	7.29	71142
2021-05-12	7.43	7.43	7.04	7.07	122112
2021-05-13	7.07	7.40	7.07	7.35	70882
2021-05-14	7.39	7.55	7.28	7.50	77653
2021-05-17	8.09	8.59	8.00	8.49	400902
2021-05-18	8.79	9.16	8.20	8.24	200383
2021-05-19	8.21	8.24	7.80	8.11	131724
2021-05-20	8.10	8.12	7.78	8.03	100329
2021-05-21	8.12	8.16	7.95	8.12	76609
2021-05-24	8.13	8.20	7.95	7.99	96304
2021-05-25	7.96	8.00	7.50	7.53	123768
2021-05-26	7.50	7.56	7.41	7.48	70884
2021-05-27	7.58	7.82	7.51	7.63	72471
2021-05-28	7.51	7.70	7.51	7.63	110591
2021-06-01	7.62	7.79	7.59	7.66	73717
2021-06-02	7.66	7.77	7.54	7.72	99016
2021-06-03	7.74	7.91	7.53	7.88	126543
2021-06-04	7.94	8.05	7.86	7.95	82005
2021-06-07	7.95	8.21	7.95	8.16	134284
2021-06-08	8.15	8.22	8.06	8.11	71052
2021-06-09	8.10	8.36	8.10	8.26	124282
2021-06-10	8.29	8.30	8.20	8.27	75596
2021-06-11	8.29	8.30	8.14	8.29	74126
2021-06-14	8.35	8.37	8.09	8.15	37519
2021-06-15	8.18	8.31	8.02	8.29	108272
2021-06-16	8.22	8.27	7.82	7.86	98102
2021-06-17	7.78	7.96	7.56	7.72	70300
2021-06-18	7.60	7.65	7.42	7.47	222628
2021-06-21	7.52	7.55	7.25	7.48	221934
2021-06-22	7.43	7.55	7.28	7.44	89905
2021-06-23	7.46	7.65	7.46	7.49	96171
2021-06-24	7.51	7.68	7.44	7.65	67866
2021-06-25	7.61	7.63	7.31	7.34	294125
2021-06-28	7.29	7.45	7.04	7.20	158265
2021-06-29	7.26	7.31	7.16	7.18	74964
2021-06-30	7.17	7.24	7.10	7.16	69639
2021-07-01	7.24	7.34	7.16	7.25	142788
2021-07-02	7.26	7.41	7.12	7.36	71224
2021-07-06	7.34	7.34	7.06	7.12	50411
2021-07-07	7.07	7.14	7.01	7.11	48426
2021-07-08	7.02	7.14	6.95	7.07	65241
2021-07-09	7.10	7.37	7.10	7.34	64640
2021-07-12	7.27	7.51	7.23	7.46	57577
2021-07-13	7.37	7.45	7.23	7.26	66928
2021-07-14	7.30	7.35	7.09	7.10	55434
2021-07-15	7.08	7.17	6.99	7.10	84516
2021-07-16	7.20	7.24	6.92	6.95	89531
2021-07-19	6.86	6.92	6.68	6.75	64775
2021-07-20	6.74	7.18	6.71	6.97	107550
2021-07-21	7.03	7.30	7.03	7.28	77485
2021-07-22	7.26	7.26	6.94	6.97	23055
2021-07-23	6.95	7.04	6.84	7.03	45221
2021-07-26	7.02	7.15	6.98	7.04	20492
2021-07-27	6.96	7.07	6.90	7.02	26115
2021-07-28	7.06	7.19	6.93	7.11	43443
2021-07-29	7.17	7.21	7.04	7.06	39015
2021-07-30	7.05	7.17	7.02	7.04	38806
2021-08-02	7.06	7.13	6.86	6.94	41528
2021-08-03	7.15	7.35	6.72	7.26	111490
2021-08-04	7.29	7.29	6.75	6.75	104759
2021-08-05	6.70	6.92	6.69	6.76	85277
2021-08-06	6.87	7.03	6.87	6.95	66545
2021-08-09	6.95	7.00	6.79	6.88	48857
2021-08-10	6.84	6.99	6.79	6.93	54723
2021-08-11	6.95	7.00	6.80	6.95	41188
2021-08-12	6.97	7.01	6.75	6.78	57979
2021-08-13	6.78	6.86	6.70	6.75	49030
2021-08-16	6.70	6.84	6.58	6.74	58210
2021-08-17	6.67	7.00	6.62	6.90	56517
2021-08-18	6.86	7.17	6.86	7.00	105794
2021-08-19	6.92	7.21	6.88	7.14	93898
2021-08-20	7.11	7.34	7.11	7.27	98973
2021-08-23	7.34	7.34	7.19	7.24	68792
2021-08-24	7.24	7.59	7.17	7.43	103721
2021-08-25	7.45	7.64	7.21	7.47	72304
2021-08-26	7.47	7.57	7.43	7.47	49035
2021-08-27	7.54	7.72	7.46	7.59	96768
2021-08-30	7.65	7.65	7.52	7.57	60266
2021-08-31	7.56	7.65	7.48	7.55	50650
2021-09-01	7.58	7.62	7.48	7.54	50769
2021-09-02	7.59	7.72	7.51	7.60	75930
2021-09-03	7.57	7.60	7.44	7.56	82995
2021-09-07	7.52	7.60	7.13	7.50	77661
2021-09-08	7.45	7.52	7.30	7.34	43472
2021-09-09	7.35	7.35	7.18	7.18	62077
2021-09-10	7.19	7.20	6.87	6.88	88634
2021-09-13	6.96	7.12	6.88	6.93	43652
2021-09-14	6.93	7.16	6.76	6.82	61567
2021-09-15	6.79	7.08	6.78	6.99	84716
2021-09-16	7.01	7.02	6.88	6.92	50586
2021-09-17	6.92	6.92	6.63	6.73	216623
2021-09-20	6.63	6.74	6.53	6.69	80784
2021-09-21	6.75	6.80	6.59	6.75	54428
2021-09-22	6.79	6.92	6.73	6.83	58980
2021-09-23	6.86	7.00	6.77	6.97	70553
2021-09-24	6.93	7.08	6.80	6.95	53758
2021-09-27	6.94	7.43	6.86	7.39	110739
2021-09-28	7.34	7.39	7.08	7.17	104621
2021-09-29	7.18	7.25	7.05	7.16	69708
2021-09-30	7.21	7.34	7.03	7.04	50843
2021-10-01	7.00	7.38	6.91	7.26	60745
2021-10-04	7.26	7.48	7.21	7.35	135893
2021-10-05	7.29	7.32	7.19	7.19	48391
2021-10-06	7.11	7.20	7.02	7.12	47554
2021-10-07	7.16	7.39	7.13	7.28	57549
2021-10-08	7.26	7.26	7.12	7.13	31233
2021-10-11	7.10	7.16	7.01	7.01	40228
2021-10-12	7.03	7.11	6.95	7.06	48524
2021-10-13	6.99	7.07	6.92	6.98	49933
2021-10-14	7.12	7.12	7.01	7.04	40219
2021-10-15	7.16	7.25	7.07	7.07	83496
2021-10-18	7.05	7.13	6.96	6.96	32671
2021-10-19	7.00	7.03	6.93	6.97	35935
2021-10-20	6.94	7.10	6.94	7.05	38887
2021-10-21	7.04	7.15	6.98	6.99	24581
2021-10-22	7.01	7.09	6.85	6.85	23920
2021-10-25	6.83	6.97	6.81	6.97	57947
2021-10-26	6.89	7.20	6.89	7.03	121494
2021-10-27	7.00	7.14	6.78	6.80	33406
2021-10-28	6.80	6.92	6.75	6.81	37048
2021-10-29	6.80	6.95	6.73	6.88	58545
2021-11-01	6.85	7.20	6.85	7.16	42665
2021-11-02	7.15	7.42	7.05	7.33	58049
2021-11-03	7.22	7.66	7.15	7.39	41375
2021-11-04	7.50	7.54	7.09	7.14	37149
2021-11-05	7.26	7.62	7.15	7.51	64840
2021-11-08	7.13	7.27	6.90	6.96	93657
2021-11-09	6.95	7.00	6.81	6.90	82979
2021-11-10	6.85	7.08	6.85	7.00	127226
2021-11-11	7.00	7.15	6.86	7.09	111398
2021-11-12	7.09	7.09	6.61	6.70	115440
2021-11-15	6.72	6.84	6.70	6.80	59785
2021-11-16	6.79	6.88	6.75	6.81	77537
2021-11-17	6.72	6.80	6.52	6.66	97665
2021-11-18	6.65	6.75	6.44	6.47	68418
2021-11-19	6.44	6.63	6.40	6.57	65236
2021-11-22	6.61	6.81	6.53	6.61	61204
2021-11-23	6.72	6.72	6.55	6.57	37384
2021-11-24	6.48	6.65	6.32	6.47	63776
2021-11-26	6.34	6.34	6.10	6.17	63991
2021-11-29	6.22	6.27	6.02	6.14	83813
2021-11-30	6.06	6.14	5.91	5.93	105664
2021-12-01	6.04	6.30	5.91	5.91	64903
2021-12-02	5.91	6.09	5.91	5.98	58420
2021-12-03	5.97	6.06	5.79	6.00	82299
2021-12-06	6.09	6.25	6.04	6.08	81841
2021-12-07	6.15	6.50	6.15	6.34	81379
2021-12-08	6.31	6.42	6.21	6.27	36071
2021-12-09	6.24	6.24	6.06	6.09	37455
2021-12-10	6.10	6.16	5.97	6.07	83919
2021-12-13	6.02	6.11	5.88	5.90	75746
2021-12-14	5.90	6.09	5.86	6.00	124758
2021-12-15	6.01	6.24	5.95	6.11	74338
2021-12-16	6.15	6.30	6.02	6.06	58550
2021-12-17	6.01	6.12	5.94	6.01	93506
2021-12-20	5.99	6.00	5.77	5.89	69768
2021-12-21	6.00	6.11	5.93	6.03	65610
2021-12-22	6.05	6.15	5.97	6.15	57280
2021-12-23	6.23	6.35	6.09	6.29	48872
2021-12-27	6.34	6.44	6.21	6.27	49214
2021-12-28	6.24	6.35	6.17	6.22	41269
2021-12-29	6.21	6.30	6.14	6.19	36958
2021-12-30	6.15	6.32	6.15	6.23	46627
2021-12-31	6.20	6.30	6.18	6.23	42462
2022-01-03	6.22	6.39	6.22	6.29	56356
2022-01-04	6.30	6.39	6.25	6.26	65579
2022-01-05	6.27	6.46	6.27	6.35	50328
2022-01-06	6.34	6.41	6.30	6.33	40030
2022-01-07	6.29	6.33	6.21	6.21	29043
2022-01-10	6.15	6.17	6.00	6.11	51537
2022-01-11	6.07	6.41	5.90	6.35	74477
2022-01-12	6.38	6.38	6.15	6.15	79417
2022-01-13	6.15	6.44	6.06	6.33	121478
2022-01-14	6.26	6.32	6.23	6.27	31633
2022-01-18	6.25	6.52	6.25	6.50	129499
2022-01-19	6.52	6.53	6.45	6.50	84049
2022-01-20	6.54	6.61	6.37	6.40	67677
2022-01-21	6.40	6.55	6.36	6.49	151963
2022-01-24	6.44	6.47	6.13	6.40	69954
2022-01-25	6.31	6.36	6.21	6.29	45182
2022-01-26	6.37	6.63	6.22	6.30	65004
2022-01-27	6.29	6.45	6.22	6.25	59185
2022-01-28	6.25	6.31	6.13	6.29	52137
2022-01-31	6.25	6.33	6.20	6.31	47462
2022-02-01	6.30	6.32	6.11	6.26	60789
2022-02-02	6.25	6.25	6.07	6.09	83743
2022-02-03	6.07	6.13	5.90	5.93	58597
2022-02-04	5.91	6.07	5.80	5.87	82453
2022-02-07	5.83	5.96	5.71	5.83	64120
2022-02-08	5.83	5.90	5.74	5.78	30532
2022-02-09	5.85	5.99	5.79	5.94	59303
2022-02-10	5.84	5.88	5.72	5.74	68753
2022-02-11	5.72	5.87	5.64	5.65	66357
2022-02-14	5.60	5.69	5.51	5.64	72612
2022-02-15	5.66	5.92	5.66	5.89	37688
2022-02-16	5.85	6.00	5.85	5.97	24478
2022-02-17	5.96	5.96	5.76	5.78	24757
2022-02-18	5.73	5.81	5.63	5.65	34095
2022-02-22	5.61	5.64	5.47	5.52	50914
2022-02-23	5.56	5.56	5.34	5.35	31182
2022-02-24	5.24	5.34	5.18	5.33	58422
2022-02-25	5.37	5.58	5.34	5.54	43717
2022-02-28	5.47	5.59	5.38	5.38	62837
2022-03-01	5.34	5.45	5.31	5.35	60044
2022-03-02	5.49	5.53	5.37	5.45	55046
2022-03-03	5.48	5.48	5.16	5.23	70578
2022-03-04	5.17	5.18	5.00	5.12	87286
2022-03-07	5.15	5.28	5.11	5.18	120434
2022-03-08	5.24	5.44	5.19	5.34	110997
2022-03-09	5.44	5.62	5.44	5.60	37103
2022-03-10	5.47	5.60	5.41	5.55	46495
2022-03-11	5.55	5.76	5.38	5.40	67761
2022-03-14	5.67	5.91	5.21	5.30	143224
2022-03-15	5.37	5.55	5.25	5.34	80167
2022-03-16	5.41	5.48	5.31	5.43	68446
2022-03-17	5.52	5.67	5.45	5.64	57029
2022-03-18	5.64	6.15	5.61	6.06	260666
2022-03-21	6.05	6.10	5.76	5.81	75941
2022-03-22	5.84	5.88	5.67	5.71	67753
2022-03-23	5.69	5.73	5.48	5.49	105590
2022-03-24	5.54	5.67	5.45	5.55	127983
2022-03-25	5.60	5.81	5.49	5.74	109149
2022-03-28	5.75	5.75	5.55	5.63	68758
2022-03-29	5.70	5.87	5.65	5.67	76572
2022-03-30	5.64	5.64	5.49	5.52	78960
2022-03-31	5.48	5.55	5.47	5.49	87661
2022-04-01	5.49	5.75	5.32	5.46	136116
2022-04-04	5.48	5.55	5.44	5.52	84038
2022-04-05	5.54	5.60	5.24	5.24	69961
2022-04-06	5.20	5.23	5.02	5.08	69983
2022-04-07	5.06	5.06	4.81	4.93	108261
2022-04-08	4.91	5.07	4.86	4.96	79470
2022-04-11	4.93	4.93	4.64	4.68	60526
2022-04-12	4.75	4.75	4.45	4.64	131207
2022-04-13	4.66	4.91	4.65	4.89	124022
2022-04-14	4.91	5.17	4.82	5.08	216337
2022-04-18	5.08	5.10	4.93	4.97	169399
2022-04-19	4.97	5.06	4.93	5.01	181703
2022-04-20	5.07	5.15	4.90	4.95	117791
2022-04-21	4.99	5.01	4.76	4.76	120251
2022-04-22	4.74	4.82	4.66	4.66	128957
2022-04-25	4.63	4.75	4.49	4.74	136404
2022-04-26	4.66	4.83	4.63	4.76	174570
2022-04-27	4.76	4.81	4.33	4.39	151831
2022-04-28	4.40	4.61	4.36	4.58	119771
2022-04-29	4.58	4.90	4.58	4.75	170309
2022-05-02	4.75	4.86	4.66	4.75	122578
2022-05-03	4.78	5.00	4.61	4.73	86259
2022-05-04	4.70	4.78	4.49	4.75	97865
2022-05-05	4.66	4.68	4.35	4.43	77797
2022-05-06	4.46	4.46	4.25	4.28	91264
2022-05-09	4.25	4.30	4.09	4.25	181069
2022-05-10	4.92	5.49	4.57	5.36	763898
2022-05-11	5.29	5.47	5.29	5.35	288462
2022-05-12	5.24	5.47	5.18	5.40	248883
2022-05-13	5.41	5.63	5.39	5.47	191818
2022-05-16	5.43	5.70	5.40	5.66	243497
2022-05-17	5.79	5.99	5.71	5.86	199213
2022-05-18	5.74	6.00	5.66	5.89	177703
2022-05-19	5.95	6.25	5.85	6.17	294385
2022-05-20	6.26	6.26	5.86	6.05	156613
2022-05-23	6.06	6.10	5.86	6.07	211179
2022-05-24	6.03	6.09	5.90	6.05	158122
2022-05-25	6.01	6.18	5.95	6.14	152387
2022-05-26	6.19	6.33	6.07	6.29	106684
2022-05-27	6.34	6.41	6.29	6.40	149793
2022-05-31	6.35	6.40	6.24	6.26	70474
2022-06-01	6.28	6.39	6.15	6.30	152422
2022-06-02	6.35	6.50	6.30	6.45	102432
2022-06-03	6.44	6.45	6.29	6.38	122700
2022-06-06	6.37	6.51	6.26	6.29	195670
2022-06-07	6.20	6.71	6.16	6.68	283978
2022-06-08	6.60	6.77	6.38	6.70	137758
2022-06-09	6.62	6.84	6.58	6.77	230311
2022-06-10	6.72	6.78	6.43	6.47	122896
2022-06-13	6.29	6.45	6.22	6.39	187904
2022-06-14	6.38	6.41	5.92	6.12	159587
2022-06-15	6.12	6.23	6.08	6.18	143109
2022-06-16	6.07	6.07	5.58	5.65	186242
2022-06-17	5.65	5.83	5.63	5.72	197797
2022-06-21	5.74	5.90	5.72	5.80	194709
2022-06-22	5.68	5.99	5.68	5.83	206150
2022-06-23	5.92	6.06	5.74	5.95	179224
2022-06-24	6.04	6.16	5.80	6.00	3677445
2022-06-27	6.07	6.21	5.93	6.13	151171
2022-06-28	6.24	6.30	6.09	6.10	136972
2022-06-29	6.11	6.11	6.00	6.03	110789
2022-06-30	5.91	6.05	5.76	5.98	108773
2022-07-01	6.01	6.08	5.90	6.04	139204
2022-07-05	6.03	6.03	5.83	5.85	133135
2022-07-06	5.84	6.03	5.70	5.97	159172
2022-07-07	5.93	6.25	5.93	6.25	99082
2022-07-08	6.26	6.26	6.10	6.18	97223
2022-07-11	6.08	6.12	5.89	6.00	109791
2022-07-12	5.95	6.08	5.94	6.05	73049
2022-07-13	5.96	6.07	5.96	6.04	37847
2022-07-14	5.93	6.09	5.84	6.09	75681
2022-07-15	6.13	6.29	6.01	6.20	94761
2022-07-18	6.20	6.38	6.19	6.34	117886
2022-07-19	6.44	6.51	6.36	6.47	120171
2022-07-20	6.49	7.13	6.42	7.08	759863
2022-07-21	7.14	7.32	6.97	7.26	328714
2022-07-22	7.35	7.35	7.21	7.29	202923
2022-07-25	7.40	7.65	7.25	7.56	278553
2022-07-26	7.50	7.54	7.30	7.40	141642
2022-07-27	7.48	7.70	7.22	7.66	111680
2022-07-28	7.72	7.73	7.52	7.65	104834
2022-07-29	7.74	7.80	7.70	7.75	94824
2022-08-01	7.83	7.91	7.71	7.90	352301
2022-08-02	7.89	8.02	7.80	7.80	198432
2022-08-03	7.75	7.99	7.75	7.89	79800
2022-08-04	7.94	7.97	7.84	7.90	64391
2022-08-05	7.84	8.05	7.73	8.05	130967
2022-08-08	8.48	9.10	8.48	9.02	617201
2022-08-09	9.12	9.12	8.81	8.97	331093
2022-08-10	9.06	9.35	8.88	9.34	321062
2022-08-11	9.50	9.58	9.32	9.54	343616
2022-08-12	9.59	9.81	9.47	9.67	390121
2022-08-15	9.55	10.15	9.50	10.13	728801
2022-08-16	10.13	10.15	9.78	9.92	250966
2022-08-17	9.89	9.99	9.77	9.88	184476
2022-08-18	9.92	10.02	9.88	10.02	159018
2022-08-19	9.77	9.83	9.46	9.58	334766
2022-08-22	9.38	10.30	9.28	10.07	1689542
2022-08-23	10.49	10.49	10.04	10.28	713864
2022-08-24	10.37	10.72	10.20	10.62	427388
2022-08-25	10.75	10.80	10.40	10.45	329061
2022-08-26	10.59	10.63	10.30	10.37	212462
2022-08-29	10.24	10.35	9.80	10.32	354678
2022-08-30	10.43	10.46	10.02	10.08	260154
2022-08-31	10.09	10.10	9.96	9.96	180042
2022-09-01	9.86	10.08	9.78	9.90	260410
2022-09-02	9.85	9.91	8.88	8.90	606418
2022-09-06	9.02	9.74	8.93	9.68	449751
2022-09-07	9.56	9.88	9.49	9.81	203441
2022-09-08	9.73	10.10	9.07	9.56	847440
2022-09-09	9.57	9.94	9.56	9.80	282421
2022-09-12	9.63	9.78	9.48	9.59	312440
2022-09-13	9.39	9.72	9.35	9.56	214792
2022-09-14	9.47	9.60	9.37	9.52	169425
2022-09-15	9.53	9.79	9.42	9.59	159504
2022-09-16	9.41	9.48	8.98	9.21	378587
2022-09-19	9.07	9.63	9.07	9.54	215993
2022-09-20	9.46	9.57	9.33	9.54	189923
2022-09-21	9.65	9.74	9.40	9.41	213809
2022-09-22	9.15	9.46	9.13	9.34	218186
2022-09-23	9.24	9.31	8.93	9.09	250148
2022-09-26	9.11	9.41	8.98	9.20	220925
2022-09-27	9.26	9.40	9.10	9.16	178609
2022-09-28	9.18	9.48	9.01	9.34	164766
2022-09-29	9.33	9.57	8.78	8.92	399654
2022-09-30	8.91	9.01	8.64	8.85	516088
2022-10-03	9.03	9.56	9.02	9.50	209881
2022-10-04	9.51	9.94	9.51	9.75	303319
2022-10-05	9.70	9.93	9.62	9.93	218038
2022-10-06	9.93	9.98	9.60	9.62	161189
2022-10-07	9.58	9.64	8.86	9.40	192759
2022-10-10	9.74	9.91	9.67	9.75	259552
2022-10-11	9.72	9.81	9.55	9.61	140328
2022-10-12	9.63	9.67	9.45	9.48	119358
2022-10-13	9.29	9.77	9.22	9.71	100699
2022-10-14	9.74	10.30	9.72	9.72	312265
2022-10-17	9.73	10.18	9.65	10.10	414575
2022-10-18	10.34	10.73	10.34	10.46	260859
2022-10-19	10.47	10.50	10.21	10.27	179439
2022-10-20	10.32	10.32	10.07	10.14	169315
2022-10-21	10.10	10.61	10.10	10.50	433590
2022-10-24	10.89	12.00	10.79	11.51	902549
2022-10-25	11.46	11.78	11.14	11.74	343778
2022-10-26	11.74	12.00	11.47	11.66	224249
2022-10-27	11.86	11.96	11.50	11.60	154803
2022-10-28	11.72	11.84	11.53	11.82	165692
2022-10-31	11.69	12.54	11.65	11.82	556102
2022-11-01	11.89	12.11	11.57	11.90	240980
2022-11-02	11.96	12.04	11.57	11.66	279661
2022-11-03	11.53	11.64	10.90	11.40	206418
2022-11-04	11.43	11.69	11.21	11.65	201410
2022-11-07	12.18	12.50	8.41	11.27	823819
2022-11-08	11.36	12.00	10.91	11.80	307711
2022-11-09	11.53	12.32	11.53	12.06	295873
2022-11-10	12.40	12.49	11.60	11.73	328030
2022-11-11	11.75	12.17	11.60	11.99	377940
2022-11-14	11.74	12.02	11.56	11.89	179708
2022-11-15	12.10	12.10	11.15	11.21	283946
2022-11-16	11.17	11.55	11.00	11.39	140574
2022-11-17	11.22	11.22	10.79	11.15	95158
2022-11-18	11.19	11.25	11.00	11.06	64607
2022-11-21	10.96	11.39	10.85	11.18	116462
2022-11-22	11.26	11.52	11.08	11.44	114180
2022-11-23	11.52	11.78	11.32	11.73	133733
2022-11-25	11.97	12.49	11.88	12.15	198865
2022-11-28	12.09	12.44	11.88	12.24	364442
2022-11-29	12.16	12.19	11.70	11.94	186802
2022-11-30	12.00	12.25	11.72	12.12	165164
2022-12-01	12.25	12.89	12.06	12.12	298347
2022-12-02	11.90	12.40	11.73	12.20	154818
2022-12-05	12.22	12.33	11.60	11.84	124004
2022-12-06	11.86	12.07	11.64	11.78	126043
2022-12-07	11.72	12.28	11.72	11.80	116634
2022-12-08	11.94	12.25	11.89	12.17	112309
2022-12-09	12.15	12.26	11.82	12.19	132637
2022-12-12	12.12	12.50	11.87	11.92	273077
2022-12-13	12.36	12.44	11.95	12.35	177317
2022-12-14	12.50	12.70	12.26	12.50	288821
2022-12-15	12.33	12.59	11.92	12.26	143281
2022-12-16	12.11	12.29	11.52	11.81	234700
2022-12-19	11.71	11.82	11.38	11.63	125532
2022-12-20	11.51	11.80	11.33	11.68	108993
2022-12-21	11.73	12.12	11.65	12.05	125348
2022-12-22	11.99	11.99	11.11	11.56	133917
2022-12-23	11.57	11.75	11.27	11.72	71079
2022-12-27	11.79	11.96	11.61	11.80	84481
2022-12-28	11.80	11.96	11.40	11.52	92200
2022-12-29	11.55	11.75	11.34	11.59	145617
2022-12-30	11.49	11.92	11.48	11.68	106184
2023-01-03	11.70	11.90	11.27	11.34	198314
2023-01-04	11.60	12.01	11.44	11.86	174192
2023-01-05	11.72	12.10	11.72	11.86	290901
2023-01-06	11.89	12.20	11.80	12.20	306382
2023-01-09	12.40	12.67	12.04	12.13	222588
2023-01-10	12.51	13.87	12.19	13.75	1516412
2023-01-11	13.88	14.38	13.31	14.13	1047134
2023-01-12	14.29	14.63	13.79	14.27	614473
2023-01-13	14.20	14.39	13.85	14.34	437604
2023-01-17	14.34	14.50	14.03	14.24	317862
2023-01-18	14.36	14.36	13.51	13.62	324641
2023-01-19	13.57	14.14	13.45	13.99	382280
2023-01-20	14.22	14.62	14.03	14.28	486152
2023-01-23	14.41	14.81	14.35	14.50	545364
2023-01-24	14.28	14.40	13.93	14.27	284394
2023-01-25	14.33	14.40	14.06	14.17	235488
2023-01-26	14.30	14.30	13.63	13.77	264739
2023-01-27	13.55	14.11	13.45	13.79	226078
2023-01-30	13.57	14.05	13.49	13.85	187889
2023-01-31	13.86	14.41	13.84	14.39	418502
2023-02-01	14.35	14.50	13.91	14.20	364657
2023-02-02	14.21	14.40	14.14	14.38	301267
2023-02-03	14.22	14.79	14.10	14.38	440119
2023-02-06	14.45	14.51	13.75	14.39	496073
2023-02-07	14.39	15.19	14.00	14.67	1183403
2023-02-08	14.58	14.70	14.29	14.58	434739
2023-02-09	14.63	15.11	14.34	14.38	624661
2023-02-10	14.01	14.50	13.10	14.15	625056
2023-02-13	14.29	14.40	14.00	14.13	241973
2023-02-14	14.11	14.45	14.00	14.22	360444
2023-02-15	14.14	14.78	14.12	14.70	485066
2023-02-16	14.56	14.72	14.36	14.47	199503
2023-02-17	14.44	14.67	14.22	14.53	247997
2023-02-21	14.38	14.50	14.08	14.23	240650
2023-02-22	14.23	14.68	14.21	14.40	220641
2023-02-23	14.49	15.05	14.43	14.90	517341
2023-02-24	14.73	14.82	14.52	14.78	196174
2023-02-27	14.82	15.60	14.67	14.71	637897
2023-02-28	14.82	15.84	14.76	15.63	765578
2023-03-01	15.93	15.94	15.47	15.47	372950
2023-03-02	15.29	15.64	15.08	15.52	248851
2023-03-03	15.53	15.66	15.15	15.58	396202
2023-03-06	16.32	16.73	13.25	14.56	1871418
2023-03-07	15.17	15.35	14.68	14.99	485016
2023-03-08	14.76	15.36	14.72	15.28	691162
2023-03-09	15.30	15.84	15.12	15.40	578510
2023-03-10	15.26	15.33	14.58	14.76	511788
2023-03-13	14.57	14.68	13.96	14.02	454475
2023-03-14	14.13	14.59	13.92	14.25	434525
2023-03-15	13.96	13.97	13.21	13.22	414455
2023-03-16	13.06	13.87	12.90	13.60	422334
2023-03-17	13.64	13.67	13.08	13.24	432965
2023-03-20	13.34	13.86	13.27	13.74	356637
2023-03-21	13.99	14.25	13.92	14.06	181179
2023-03-22	14.04	14.25	13.76	13.81	192576
2023-03-23	13.86	14.22	13.79	13.90	201877
2023-03-24	13.75	14.02	13.52	13.91	221721
2023-03-27	14.00	14.41	13.91	14.36	191181
2023-03-28	14.36	14.63	14.23	14.31	191543
2023-03-29	14.37	14.49	14.12	14.17	229038
2023-03-30	14.22	14.27	13.85	13.96	194438
2023-03-31	14.09	14.25	13.74	13.99	605257
2023-04-03	13.75	14.06	13.62	13.66	295430
2023-04-04	13.64	13.70	12.68	12.76	495553
2023-04-05	12.82	13.05	12.55	12.69	463813
2023-04-06	12.69	12.83	12.45	12.60	224225
2023-04-10	12.60	13.23	12.50	13.03	239482
2023-04-11	13.07	13.37	12.92	13.10	281003
2023-04-12	13.23	13.39	13.10	13.35	146230
2023-04-13	13.38	13.66	13.32	13.47	176872
2023-04-14	13.42	13.56	13.22	13.38	190059
2023-04-17	13.38	13.57	13.27	13.30	164414
2023-04-18	13.39	13.50	12.86	12.96	204007
2023-04-19	12.90	12.96	12.80	12.86	166762
2023-04-20	12.82	12.91	12.62	12.67	145262
2023-04-21	12.63	12.70	12.35	12.62	226883
2023-04-24	12.58	12.74	12.48	12.53	337296
2023-04-25	12.37	12.39	11.74	11.79	244472
2023-04-26	11.76	11.80	11.35	11.37	260221
2023-04-27	11.36	11.54	11.11	11.20	279228
2023-04-28	11.15	11.74	11.11	11.61	294996
2023-05-01	11.65	11.84	11.50	11.77	181312
2023-05-02	11.70	11.71	11.48	11.68	158288
2023-05-03	11.64	11.99	11.63	11.70	154884
2023-05-04	11.57	11.67	11.26	11.26	155721
2023-05-05	11.38	11.62	11.29	11.53	253282
2023-05-08	11.63	12.25	11.63	12.11	341375
2023-05-09	12.13	12.47	10.75	11.70	511720
2023-05-10	11.92	12.78	11.92	12.13	302352
2023-05-11	12.01	12.05	11.44	11.68	294853
2023-05-12	11.73	11.95	11.55	11.60	312968
2023-05-15	11.63	11.86	11.51	11.83	245057
2023-05-16	11.83	11.99	11.53	11.66	300900
2023-05-17	11.61	12.01	11.61	11.94	196972
2023-05-18	11.88	12.80	11.88	12.70	619031
2023-05-19	12.82	13.21	12.44	12.55	303103
2023-05-22	12.56	12.80	12.24	12.28	246738
2023-05-23	12.28	12.55	12.15	12.15	149995
2023-05-24	12.14	12.17	11.75	11.82	170088
2023-05-25	11.72	11.72	11.31	11.35	198311
2023-05-26	11.29	11.40	10.99	11.17	364044
2023-05-30	11.17	11.42	11.12	11.15	133260
2023-05-31	11.08	11.11	10.68	10.76	174242
2023-06-01	10.79	11.41	10.71	11.35	388657
2023-06-02	11.50	12.42	11.50	12.34	420190
2023-06-05	12.43	12.82	11.99	12.05	206429
2023-06-06	11.95	12.76	11.89	12.72	396839
2023-06-07	12.77	13.24	12.75	13.17	210990
2023-06-08	13.16	13.21	12.74	13.06	210099
2023-06-09	13.05	13.26	12.82	13.08	240194
2023-06-12	13.06	13.27	12.83	12.99	200580
2023-06-13	13.05	13.43	13.05	13.33	238306
2023-06-14	13.45	13.58	13.29	13.47	194628
2023-06-15	13.47	13.53	13.06	13.06	232723
2023-06-16	13.02	13.20	12.77	13.17	385800
2023-06-20	13.18	13.60	12.93	13.18	234210
2023-06-21	13.19	13.59	12.95	13.40	244230
2023-06-22	13.20	13.39	13.09	13.18	253760
2023-06-23	12.91	13.31	12.69	12.78	4359902
2023-06-26	12.64	13.07	12.34	12.80	467349
2023-06-27	12.80	13.20	12.67	12.74	381242
2023-06-28	12.75	12.85	12.50	12.79	247400
2023-06-29	12.76	13.51	12.75	13.18	391897
2023-06-30	13.26	13.43	13.26	13.36	649719
2023-07-03	13.39	13.83	13.37	13.83	229289
2023-07-05	13.71	13.99	13.07	13.25	383215
2023-07-06	13.18	13.18	12.65	12.83	201145
2023-07-07	12.81	13.18	12.80	13.07	180214
2023-07-10	13.03	13.32	13.01	13.05	134080
2023-07-11	13.11	13.20	12.75	12.88	247859
2023-07-12	13.12	13.52	12.99	13.37	353778
2023-07-13	13.38	13.70	13.27	13.30	208717
2023-07-14	13.18	13.30	12.86	12.92	235728
2023-07-17	12.92	13.61	12.76	13.34	205083
2023-07-18	13.36	13.72	13.33	13.43	188198
2023-07-19	13.50	13.51	13.15	13.17	216600
2023-07-20	13.19	13.46	13.16	13.24	154141
2023-07-21	13.40	13.42	12.79	12.80	179223
2023-07-24	12.82	12.93	12.63	12.81	191412
2023-07-25	12.74	12.86	12.62	12.70	209997
2023-07-26	12.70	12.83	12.22	12.27	383167
2023-07-27	12.31	12.31	11.78	11.89	188724
2023-07-28	11.98	12.19	11.51	11.80	135656
2023-07-31	11.92	12.48	11.85	12.04	220454
2023-08-01	12.04	12.36	12.00	12.03	261307
2023-08-02	11.94	12.13	11.76	11.78	135247
2023-08-03	11.78	11.90	11.46	11.68	205967
2023-08-04	11.67	11.96	11.46	11.59	175899
2023-08-07	11.64	11.92	11.55	11.74	389827
2023-08-08	13.05	14.81	12.83	14.56	820382
2023-08-09	14.51	14.51	13.10	13.75	427700
2023-08-10	14.00	14.35	13.66	13.70	262103
2023-08-11	13.65	13.99	13.45	13.69	166135
2023-08-14	13.70	13.87	13.47	13.55	177985
2023-08-15	13.40	13.54	13.16	13.28	207235
2023-08-16	13.34	13.73	13.17	13.21	146083
2023-08-17	13.26	13.56	12.97	13.15	215242
2023-08-18	13.00	13.27	12.75	13.17	329817
2023-08-21	13.19	13.51	13.03	13.05	115670
2023-08-22	13.03	13.21	12.79	12.83	95064
2023-08-23	12.88	13.21	12.80	13.19	157501
2023-08-24	13.10	13.31	12.79	12.81	82402
2023-08-25	12.86	12.96	12.55	12.92	213983
2023-08-28	13.02	13.38	12.71	12.98	167750
2023-08-29	12.94	13.23	12.80	13.12	136485
2023-08-30	13.13	13.45	13.13	13.33	168571
2023-08-31	13.47	13.85	13.24	13.78	402317
2023-09-01	13.89	14.18	13.87	13.97	205959
2023-09-05	13.96	13.96	13.69	13.84	145454
2023-09-06	13.87	14.03	13.41	13.74	180449
2023-09-07	13.67	14.02	13.37	13.85	200656
2023-09-08	13.95	13.96	13.59	13.74	182712
2023-09-11	14.50	14.50	14.50	14.50	100
2023-09-12	14.33	14.73	14.33	14.38	294199
2023-09-13	14.80	15.18	14.23	14.46	549081
2023-09-14	14.94	16.00	14.81	15.82	672504
2023-09-15	15.77	15.98	15.37	15.97	442305
2023-09-18	15.90	16.45	15.90	16.22	336441
2023-09-19	16.63	16.63	16.05	16.21	414968
2023-09-20	16.30	16.48	15.92	16.00	203218
2023-09-21	15.85	16.13	15.59	16.06	261259
2023-09-22	16.08	16.52	15.97	16.45	486351
2023-09-25	16.37	16.63	16.23	16.53	267808
2023-09-26	16.36	16.56	15.65	15.71	254653
2023-09-27	15.87	16.14	15.86	16.06	280124
2023-09-28	16.07	16.25	15.86	16.17	335477
2023-09-29	16.25	16.36	15.81	15.97	483449
2023-10-02	15.94	16.24	15.80	15.88	239642
2023-10-03	15.81	15.91	15.31	15.50	163706
2023-10-04	15.48	15.69	15.34	15.68	141375
2023-10-05	15.60	15.81	15.48	15.64	125062
2023-10-06	15.53	15.89	15.39	15.74	140138
2023-10-09	15.72	16.38	15.61	16.25	266304
2023-10-10	16.35	16.56	16.15	16.16	191739
2023-10-11	16.24	16.56	16.21	16.50	159312
2023-10-12	16.45	16.54	16.09	16.30	158519
2023-10-13	16.41	16.98	15.80	16.00	334176
2023-10-16	16.23	16.23	15.81	16.04	151720
2023-10-17	15.87	16.78	15.70	16.51	363193
2023-10-18	16.33	16.40	15.93	15.94	189890
2023-10-19	15.84	16.09	15.68	15.79	194525
2023-10-20	15.82	15.84	15.49	15.75	212983
2023-10-23	15.60	15.81	15.42	15.47	230399
2023-10-24	15.53	15.66	15.27	15.53	216084
2023-10-25	15.47	15.96	15.36	15.93	307770
2023-10-26	15.89	16.40	15.89	16.12	258357
2023-10-27	16.11	16.11	15.60	15.66	143125
2023-10-30	15.87	16.02	15.57	15.79	252547
2023-10-31	15.77	16.26	15.69	16.18	241077
2023-11-01	16.10	16.12	15.71	15.91	195601
2023-11-02	16.11	16.33	15.65	15.79	171053
2023-11-03	16.14	16.29	15.95	16.05	130248
2023-11-06	15.99	16.78	15.99	16.56	446140
2023-11-07	17.15	19.00	17.15	18.37	884217
2023-11-08	18.99	18.99	17.35	17.39	450505
2023-11-09	17.63	18.98	17.50	18.95	752433
2023-11-10	19.04	19.91	18.94	19.47	746149
2023-11-13	19.33	19.39	18.90	19.24	292185
2023-11-14	19.23	20.23	19.18	20.08	408192
2023-11-15	20.14	20.41	19.56	19.63	343205
2023-11-16	19.71	19.71	19.28	19.47	331565
2023-11-17	19.64	20.03	19.12	19.32	449977
2023-11-20	19.37	19.87	19.15	19.33	281334
2023-11-21	19.34	20.13	19.27	19.94	409396
2023-11-22	19.99	20.00	19.59	19.91	132976
2023-11-24	19.96	20.12	19.76	19.92	84905
2023-11-27	20.05	20.75	20.00	20.18	340692
2023-11-28	20.14	20.14	19.23	19.45	259846
2023-11-29	19.52	19.71	19.04	19.26	268373
2023-11-30	19.49	19.55	19.08	19.25	750066
2023-12-01	19.22	19.95	19.22	19.64	212231
2023-12-04	19.47	20.00	19.46	19.97	161588
2023-12-05	19.81	20.00	19.53	19.70	247058
2023-12-06	19.85	20.10	19.40	19.45	184630
2023-12-07	19.45	19.62	19.16	19.55	161612
2023-12-08	19.49	19.86	19.32	19.66	130542
2023-12-11	19.70	20.14	19.70	19.91	175370
2023-12-12	20.00	20.10	19.61	19.79	140326
2023-12-13	19.70	19.99	19.36	19.99	172916
2023-12-14	20.20	20.73	19.70	19.98	243407
2023-12-15	20.24	20.25	19.72	20.17	515356
2023-12-18	20.18	20.71	20.09	20.58	191518
2023-12-19	20.73	21.41	20.62	21.04	360422
2023-12-20	20.96	21.43	20.56	20.73	239716
2023-12-21	20.78	21.22	20.70	21.12	134318
2023-12-22	21.32	21.32	20.84	21.01	148179
2023-12-26	21.01	21.08	20.68	20.81	204482
2023-12-27	20.73	21.00	20.73	20.80	87640
2023-12-28	20.62	20.75	20.00	20.48	193082
2023-12-29	20.55	20.63	20.20	20.28	166922
2024-01-02	20.10	20.26	19.77	19.99	206602
2024-01-03	19.88	19.89	19.01	19.19	344669
2024-01-04	19.30	19.68	19.20	19.51	172122
2024-01-05	19.49	19.84	19.24	19.40	183167
2024-01-08	19.40	19.65	19.21	19.38	145013
2024-01-09	19.28	19.28	18.82	19.04	190596
2024-01-10	19.00	19.53	18.83	19.52	277217
2024-01-11	19.44	19.50	18.72	19.10	232569
2024-01-12	19.31	19.35	18.94	19.07	113182
2024-01-16	18.97	19.02	18.67	18.73	155106
2024-01-17	18.84	19.44	18.78	19.08	192848
2024-01-18	19.09	19.21	18.87	19.12	106232
2024-01-19	19.20	19.27	18.73	18.89	227817
2024-01-22	19.04	19.45	18.99	19.31	188496
2024-01-23	19.40	19.67	19.04	19.51	171243
2024-01-24	19.83	19.96	19.22	19.32	161383
2024-01-25	19.52	19.59	19.28	19.45	118092
2024-01-26	19.60	19.73	19.22	19.27	106352
2024-01-29	19.20	19.77	19.08	19.75	129203
2024-01-30	19.81	20.01	19.62	19.92	107950
2024-01-31	19.83	19.90	19.32	19.33	177567
2024-02-01	19.36	19.61	19.20	19.48	148881
2024-02-02	19.38	19.90	19.26	19.63	133317
2024-02-05	19.42	19.93	19.26	19.76	155902
2024-02-06	19.69	19.85	19.44	19.70	123871
2024-02-07	19.67	19.72	19.42	19.50	103391
2024-02-08	19.48	20.15	19.48	20.07	125093
2024-02-09	20.13	20.35	19.96	20.26	155983
2024-02-12	20.35	20.58	20.28	20.29	163694
2024-02-13	19.88	20.00	19.26	19.30	172461
2024-02-14	19.54	20.80	19.54	20.80	179528
2024-02-15	20.92	21.07	20.61	21.07	150841
2024-02-16	21.05	21.07	20.65	20.77	129753
2024-02-20	20.53	20.69	20.22	20.24	139425
2024-02-21	20.13	20.57	20.13	20.50	101047
2024-02-22	20.50	20.71	20.18	20.34	107359
2024-02-23	20.24	21.46	20.22	20.59	346284
2024-02-26	20.52	21.71	20.52	21.42	301093
2024-02-27	21.72	22.06	21.34	21.86	213275
2024-02-28	21.65	22.64	21.52	22.29	371932
2024-02-29	22.60	22.90	22.35	22.65	364500
2024-03-01	22.61	23.29	22.23	23.21	374835
2024-03-04	23.49	23.69	22.75	22.91	410967
2024-03-05	24.10	24.43	18.50	18.81	992178
2024-03-06	19.43	20.44	19.15	20.15	667064
2024-03-07	20.35	21.23	20.32	20.56	313190
2024-03-08	20.83	22.33	20.83	22.09	456911
2024-03-11	22.09	22.40	21.43	22.26	515594
2024-03-12	22.38	22.64	21.65	21.91	236166
2024-03-13	21.84	23.45	21.84	22.00	475517
2024-03-14	21.89	22.12	21.43	21.76	175021
2024-03-15	21.47	21.77	21.11	21.32	279081
2024-03-18	21.66	21.82	21.42	21.47	208693
2024-03-19	21.43	22.55	21.43	22.48	327929
2024-03-20	22.44	22.72	21.93	22.69	182740
2024-03-21	22.77	23.08	22.71	23.00	227046
2024-03-22	22.58	23.04	22.09	22.73	359060
2024-03-25	23.13	23.13	22.42	22.65	231324
2024-03-26	22.75	22.91	22.20	22.61	407309
2024-03-27	22.67	23.05	22.57	22.99	302229
2024-03-28	23.00	23.08	22.76	23.02	558620
2024-04-01	23.00	23.07	22.65	23.00	245148
2024-04-02	22.68	23.03	22.54	22.99	288768
2024-04-03	22.90	24.07	22.89	24.02	277148
2024-04-04	24.10	24.43	23.22	23.31	237419
2024-04-05	23.32	23.95	23.18	23.68	180090
2024-04-08	23.74	24.01	23.68	23.72	118451
2024-04-09	23.80	24.40	23.26	23.28	144495
2024-04-10	22.86	23.24	22.60	23.14	396297
2024-04-11	23.29	23.63	23.18	23.58	162828
2024-04-12	23.42	23.52	22.92	23.02	241299
2024-04-15	23.00	23.19	22.35	23.05	279633
2024-04-16	22.86	23.57	22.70	23.44	225780
2024-04-17	23.53	23.82	22.92	23.11	165598
2024-04-18	23.07	23.35	22.36	22.36	202629
2024-04-19	22.29	23.07	22.06	23.04	186035
2024-04-22	23.11	23.35	22.88	23.17	204437
2024-04-23	23.16	24.01	23.16	23.83	219649
2024-04-24	23.69	24.30	23.59	24.27	198613
2024-04-25	24.07	25.40	23.75	25.26	345406
2024-04-26	25.61	25.73	24.62	25.32	282178
2024-04-29	25.32	25.82	25.11	25.39	370729
2024-04-30	21.35	23.46	20.00	21.62	1042371
2024-05-01	21.85	22.53	21.35	22.00	505318
2024-05-02	22.55	23.07	22.46	22.97	329994
2024-05-03	23.60	23.66	21.85	22.45	554800
2024-05-06	22.56	23.64	22.20	23.07	407465
2024-05-07	23.18	23.69	23.10	23.52	202395
2024-05-08	23.46	24.90	23.26	24.44	429869
2024-05-09	24.46	25.08	24.32	24.62	348096
2024-05-10	24.73	24.94	24.46	24.91	161491
2024-05-13	25.10	25.19	24.41	24.43	186517
2024-05-14	24.71	25.06	24.24	24.82	142187
2024-05-15	25.19	25.34	24.88	25.12	167501
2024-05-16	25.04	25.34	24.53	25.33	277038
2024-05-17	25.35	25.40	24.46	24.81	196382
2024-05-20	24.79	25.05	24.51	24.51	261981
2024-05-21	24.38	25.23	24.04	25.21	320347
2024-05-22	25.15	25.63	24.94	25.05	331192
2024-05-23	25.42	25.56	24.78	24.87	157545
2024-05-24	25.09	26.04	24.94	25.94	256786
2024-05-28	26.09	26.80	25.28	25.55	363564
2024-05-29	24.92	25.43	24.70	25.14	189572
2024-05-30	25.15	25.20	24.64	24.87	188682
2024-05-31	25.01	25.16	24.33	25.03	356221
2024-06-03	25.07	25.37	24.31	24.53	139548
2024-06-04	24.45	24.53	23.62	23.64	142094
2024-06-05	23.81	24.43	23.67	24.40	165006
2024-06-06	24.31	24.40	23.29	23.37	286844
2024-06-07	23.23	23.82	23.18	23.37	292636
2024-06-10	23.11	23.35	22.93	23.20	146760
2024-06-11	23.13	23.51	22.61	23.28	225537
2024-06-12	23.94	24.40	23.55	23.64	198778
2024-06-13	23.63	24.14	23.42	24.10	142530
2024-06-14	23.74	23.74	23.22	23.38	164585
2024-06-17	23.24	24.26	23.09	23.92	217749
2024-06-18	23.79	24.28	23.51	24.20	158845
2024-06-20	24.08	24.57	24.07	24.50	260015
2024-06-21	24.60	24.99	24.10	24.95	657444
2024-06-24	24.78	26.52	24.68	26.45	458919
2024-06-25	26.55	26.65	25.62	26.14	309485
2024-06-26	26.03	26.69	26.00	26.45	348247
2024-06-27	26.50	27.23	26.28	27.20	357941
2024-06-28	27.48	29.11	27.21	28.85	2384768
2024-07-01	28.80	29.00	27.87	28.04	617685
2024-07-02	27.98	28.26	27.18	27.99	392308
2024-07-03	27.86	28.44	27.60	28.34	164389
2024-07-05	28.14	28.54	27.87	28.46	183592
2024-07-08	28.49	28.60	27.72	28.00	549385
2024-07-09	27.99	28.04	27.60	28.00	207136
2024-07-10	27.93	28.43	27.90	28.30	177852
2024-07-11	28.81	28.87	28.26	28.63	216874
2024-07-12	29.00	29.46	28.56	28.90	375284
2024-07-15	29.07	29.82	28.78	29.56	481451
2024-07-16	29.83	31.55	29.78	30.93	423742
2024-07-17	30.66	30.66	29.55	29.55	374690
2024-07-18	29.30	29.55	28.69	29.09	264542
2024-07-19	29.01	29.19	28.53	29.12	189153
2024-07-22	29.25	30.62	29.04	30.25	268916
2024-07-23	30.28	30.89	30.19	30.20	243524
2024-07-24	29.97	30.49	29.74	29.87	218061
2024-07-25	30.00	30.47	29.54	30.02	175194
2024-07-26	30.40	30.44	29.91	30.23	207672
2024-07-29	30.20	30.57	29.50	30.01	491412
2024-07-30	29.49	30.50	27.53	28.11	867332
2024-07-31	29.51	29.64	27.90	29.20	359121
2024-08-01	28.93	29.49	28.15	28.51	284916
2024-08-02	27.45	28.03	27.20	27.64	259630
2024-08-05	25.82	26.73	25.05	26.31	368898
2024-08-06	26.42	27.59	26.24	27.19	219057
2024-08-07	27.64	27.82	26.83	27.50	261595
2024-08-08	27.86	27.90	27.36	27.78	164577
2024-08-09	27.58	27.85	27.36	27.75	131883
2024-08-12	27.74	28.00	27.41	27.74	235194
2024-08-13	27.96	28.15	26.22	26.97	287756
2024-08-14	27.08	27.19	26.52	27.05	133063
2024-08-15	27.70	28.40	27.23	28.20	207513
2024-08-16	28.16	28.44	27.56	27.60	320069
2024-08-19	27.74	27.88	27.30	27.53	96519
2024-08-20	27.52	27.56	26.97	27.21	105898
2024-08-21	27.49	27.79	27.02	27.54	82559
2024-08-22	27.52	28.02	27.18	27.48	145458
2024-08-23	27.75	29.06	27.44	28.65	134004
2024-08-26	28.97	28.99	28.21	28.54	131257
2024-08-27	28.14	28.68	28.03	28.10	108530
2024-08-28	28.09	28.30	27.75	27.90	95334
2024-08-29	28.15	28.76	27.85	28.34	101140
2024-08-30	28.56	29.02	28.38	28.95	107858
2024-09-03	28.72	28.74	27.16	27.55	257195
2024-09-04	27.27	27.27	26.08	26.19	226939
2024-09-05	26.37	26.72	25.22	25.31	214850
2024-09-06	25.22	25.94	24.72	24.78	139271
2024-09-09	24.92	26.04	24.75	25.93	246992
2024-09-10	26.15	26.34	25.72	25.89	139092
2024-09-11	25.90	26.56	25.64	26.25	213691
2024-09-12	26.39	27.58	25.95	27.47	231418
2024-09-13	27.89	28.27	27.52	28.04	134845
2024-09-16	28.16	28.58	27.87	28.56	282638
2024-09-17	28.80	28.99	28.07	28.10	183686
2024-09-18	28.04	28.78	27.90	27.98	109347
2024-09-19	28.91	29.13	28.15	29.00	177849
2024-09-20	29.00	29.16	28.18	28.37	628528
2024-09-23	28.49	28.49	27.28	27.68	172308
2024-09-24	27.94	28.34	27.81	28.06	168677
2024-09-25	28.02	28.74	27.81	28.35	175474
2024-09-26	28.72	28.82	28.29	28.59	172708
2024-09-27	28.83	29.40	28.58	29.01	177318
2024-09-30	28.80	28.98	27.76	28.20	367457
2024-10-01	28.17	28.17	27.30	27.69	159959
2024-10-02	27.48	27.95	27.13	27.16	197773
2024-10-03	26.90	27.03	26.34	26.42	139974
2024-10-04	27.00	27.75	26.55	27.67	139401
2024-10-07	27.41	27.48	26.94	27.38	96755
2024-10-08	27.49	27.53	27.10	27.36	123495
2024-10-09	27.48	27.96	27.33	27.87	134525
2024-10-10	27.54	27.81	27.29	27.40	180793
2024-10-11	27.37	27.98	27.23	27.26	148290
2024-10-14	27.22	27.43	26.71	27.03	116689
2024-10-15	26.95	27.03	26.17	26.24	213526
2024-10-16	26.57	26.79	26.34	26.58	170351
2024-10-17	26.70	27.70	26.58	27.44	168459
2024-10-18	27.46	27.46	26.46	26.86	129327
2024-10-21	26.94	27.19	26.54	26.85	192913
2024-10-22	26.72	26.90	26.18	26.18	117961
2024-10-23	26.12	26.80	26.10	26.54	143694
2024-10-24	26.63	27.24	26.45	26.48	199718
2024-10-25	26.70	27.24	26.56	26.77	140032
2024-10-28	27.04	27.41	26.08	26.31	191642
2024-10-29	22.53	24.00	21.63	22.56	1002970
2024-10-30	22.56	24.85	22.43	24.59	709356
2024-10-31	24.53	24.66	23.50	23.80	463894
2024-11-01	23.95	24.66	23.13	23.47	312693
2024-11-04	23.12	24.11	22.66	22.75	708792
2024-11-05	22.66	23.16	22.46	22.76	397323
2024-11-06	23.79	25.37	23.79	25.02	332511
2024-11-07	25.13	25.67	24.74	25.29	302086
2024-11-08	25.16	25.39	24.61	25.08	241294
2024-11-11	25.09	25.95	24.68	25.61	264749
2024-11-12	25.54	26.36	24.75	25.11	294359
2024-11-13	24.81	26.19	24.81	25.74	345976
2024-11-14	25.90	26.23	25.53	26.10	343592
2024-11-15	26.15	27.42	25.83	27.20	476477
2024-11-18	27.20	28.52	27.12	28.38	565523
2024-11-19	27.91	29.92	27.62	29.69	554464
2024-11-20	29.79	30.22	29.44	29.97	554094
2024-11-21	30.00	30.86	29.33	30.20	288024
2024-11-22	30.37	31.38	30.06	31.36	311067
2024-11-25	31.62	33.52	31.51	32.99	458087
2024-11-26	32.77	33.00	31.93	32.44	291354
2024-11-27	32.73	32.73	31.23	31.88	234181
2024-11-29	31.96	32.50	31.91	32.05	194674
2024-12-02	32.06	32.82	31.77	32.03	310553
2024-12-03	32.09	32.32	31.42	32.27	246350
2024-12-04	32.17	33.00	31.77	32.79	265605
2024-12-05	32.75	33.00	31.91	32.70	227277
2024-12-06	32.97	32.97	32.32	32.74	259481
2024-12-09	33.00	33.26	32.31	32.77	212970
2024-12-10	32.80	34.25	32.30	33.66	359527
2024-12-11	33.99	35.16	33.54	34.51	333653
2024-12-12	34.51	34.85	32.71	32.72	349131
2024-12-13	32.53	32.64	31.84	32.11	197734
2024-12-16	32.05	32.58	31.56	31.80	264737
2024-12-17	31.56	31.79	30.92	31.20	213095
2024-12-18	31.30	31.46	29.15	29.19	289973
2024-12-19	29.49	29.98	28.84	29.50	334420
2024-12-20	29.02	30.29	29.02	29.49	306635
2024-12-23	29.18	29.22	28.19	28.75	195295
2024-12-24	28.83	29.33	28.52	29.31	95239
2024-12-26	29.20	29.68	29.10	29.54	98705
2024-12-27	29.41	29.53	28.75	29.47	132893
2024-12-30	29.35	31.18	28.70	30.50	346440
2024-12-31	30.59	30.60	30.08	30.23	266986
2025-01-02	30.25	31.50	30.06	31.40	234384
2025-01-03	31.44	32.26	31.08	31.61	253014
2025-01-06	32.46	33.42	32.33	32.82	268377
2025-01-07	32.92	33.40	31.51	32.16	240525
2025-01-08	31.84	31.89	31.05	31.77	182095
2025-01-10	30.99	31.39	30.47	31.05	285904
2025-01-13	30.55	31.18	30.27	30.65	272903
2025-01-14	31.08	31.66	30.89	31.27	206032
2025-01-15	32.15	32.36	31.59	31.83	293135
2025-01-16	31.87	32.23	31.58	32.15	156345
2025-01-17	28.06	30.50	25.73	29.60	1753025
2025-01-21	29.81	31.06	29.81	30.78	453880
2025-01-22	30.66	31.22	29.36	29.56	552491
2025-01-23	29.37	30.54	28.68	30.43	252576
2025-01-24	30.52	30.97	29.48	29.55	238271
2025-01-27	28.50	29.26	28.34	28.37	271753
2025-01-28	28.41	28.49	27.88	28.35	267715
2025-01-29	28.32	29.27	27.79	28.94	231281
2025-01-30	29.31	29.65	28.64	28.93	186642
2025-01-31	29.04	29.24	28.15	28.32	235361
2025-02-03	27.54	29.02	27.40	28.26	221254
2025-02-04	28.12	28.51	27.68	28.11	216189
2025-02-05	28.28	28.78	28.18	28.59	182077
2025-02-06	28.94	28.97	28.44	28.47	169490
2025-02-07	28.46	28.70	27.18	27.44	207620
2025-02-10	27.60	27.88	27.08	27.18	186675
2025-02-11	26.76	27.38	26.20	26.29	214968
2025-02-12	25.73	26.36	25.60	25.70	187620
2025-02-13	25.94	26.05	25.39	25.43	119727
2025-02-14	25.78	26.08	24.13	24.27	286725
2025-02-18	24.31	25.50	23.76	24.74	278244
2025-02-19	24.68	25.29	24.68	24.92	185607
2025-02-20	24.76	24.79	24.12	24.16	167642
2025-02-21	24.63	24.63	22.97	23.00	215051
2025-02-24	23.27	23.27	22.59	22.65	401880
2025-02-25	24.35	26.09	23.31	24.51	753515
2025-02-26	24.75	25.89	24.45	24.52	464037
2025-02-27	25.21	25.80	24.83	25.18	307017
2025-02-28	24.96	25.24	24.74	24.88	269947
2025-03-03	24.88	24.98	24.09	24.32	239198
2025-03-04	23.82	24.48	23.22	24.32	282990
2025-03-05	24.12	24.83	24.00	24.78	227842
2025-03-06	24.17	24.76	24.00	24.50	181825
2025-03-07	24.26	24.50	23.59	24.24	194133
2025-03-10	23.89	23.95	22.77	23.23	268443
2025-03-11	23.34	23.74	22.34	22.94	332658
2025-03-12	23.20	23.85	22.90	23.35	200452
2025-03-13	23.37	23.40	22.33	22.88	194963
2025-03-14	23.14	23.41	22.89	23.25	179811
2025-03-17	23.44	23.90	23.21	23.50	144115
2025-03-18	23.37	23.69	23.08	23.48	158675
2025-03-19	23.40	24.58	23.10	24.22	218600
2025-03-20	23.98	24.49	23.84	23.90	109914
2025-03-21	23.80	24.44	23.27	24.31	786976
2025-03-24	24.74	25.32	24.70	25.14	227097
2025-03-25	24.90	24.90	23.42	24.12	327036
2025-03-26	24.12	24.21	23.61	24.16	222527
2025-03-27	24.13	24.77	23.26	24.56	284737
2025-03-28	24.47	24.60	23.57	23.70	282590
2025-03-31	23.04	23.20	22.44	22.80	767989
2025-04-01	22.85	23.61	22.57	23.09	337822
2025-04-02	22.55	22.99	21.33	21.35	430724
2025-04-03	20.30	20.67	19.67	20.01	413418
2025-04-04	19.13	19.84	18.44	19.80	528244
2025-04-07	19.17	20.76	18.66	19.37	333085
2025-04-08	20.34	21.00	18.90	19.15	240645
2025-04-09	19.48	21.04	18.91	20.69	358810
2025-04-10	20.01	20.52	19.45	19.91	215120
2025-04-11	19.91	20.43	19.40	20.36	161049
2025-04-14	20.73	21.05	20.00	20.56	229908
2025-04-15	20.43	20.80	19.92	20.47	176202
2025-04-16	20.46	20.87	19.52	19.70	421126
2025-04-17	19.68	20.27	19.01	19.36	300543
2025-04-21	19.07	19.07	17.57	17.97	243275
2025-04-22	18.24	19.11	18.05	18.77	239665
2025-04-23	19.46	19.93	18.69	18.71	310075
2025-04-24	18.83	19.49	18.65	19.40	209151
2025-04-25	19.22	19.96	18.72	19.93	243495
2025-04-28	19.99	20.19	19.15	19.20	323851
2025-04-29	21.47	23.51	21.00	22.34	776668
2025-04-30	22.73	24.13	21.98	23.79	609304
2025-05-01	23.71	24.63	23.31	24.41	419845
2025-05-02	24.84	26.18	24.66	25.92	533393
2025-05-05	25.73	26.15	25.15	25.36	420654
2025-05-06	25.15	25.99	24.79	25.43	252363
2025-05-07	25.39	25.65	24.77	25.42	254359
2025-05-08	25.74	25.94	25.03	25.50	209440
2025-05-09	25.59	25.66	24.71	25.01	169094
2025-05-12	25.96	26.23	25.18	25.67	176516
2025-05-13	25.23	26.38	25.23	26.33	168382
2025-05-14	26.29	26.47	25.58	26.25	260239
2025-05-15	26.20	26.56	26.15	26.28	189700
2025-05-16	26.28	27.03	26.28	26.84	167389
2025-05-19	26.33	27.31	25.92	27.28	166344
2025-05-20	27.43	27.88	27.11	27.80	247290
2025-05-21	27.41	28.13	26.84	27.25	294946
2025-05-22	26.94	27.55	26.83	27.34	146782
2025-05-23	26.88	27.53	26.77	27.31	157806
2025-05-27	27.55	28.57	27.49	28.48	176909
2025-05-28	28.56	28.69	27.97	28.23	159754
2025-05-29	28.23	28.39	27.27	27.34	180753
2025-05-30	27.19	27.29	26.83	26.89	310750
2025-06-02	26.90	27.09	26.27	27.06	217568
2025-06-03	27.14	27.99	27.02	27.78	223700
2025-06-04	27.91	27.98	26.70	26.72	184461
2025-06-05	26.90	27.42	26.28	26.76	316559
2025-06-06	27.19	27.19	26.14	26.19	232172
2025-06-09	26.32	27.42	25.96	27.20	356780
2025-06-10	27.26	27.35	26.32	26.74	157366
2025-06-11	26.85	27.22	26.60	27.14	265389
2025-06-12	26.93	28.21	26.93	27.87	224132
2025-06-13	27.26	27.98	26.78	27.75	358338
2025-06-16	28.08	29.46	27.91	29.30	372814
2025-06-17	28.96	29.91	28.74	29.80	391106
2025-06-18	29.80	30.56	29.06	29.36	389372
2025-06-20	29.68	29.68	28.18	28.49	314337
2025-06-23	28.27	28.91	27.50	28.91	174392
2025-06-24	29.30	29.50	28.98	29.37	244744
2025-06-25	29.32	29.55	28.95	29.24	169250
2025-06-26	29.24	30.16	29.14	30.06	279033
2025-06-27	30.05	30.16	29.50	29.60	422265
2025-06-30	29.59	29.68	28.01	28.31	374300
2025-07-01	28.26	29.20	28.26	28.75	334594
2025-07-02	28.80	29.16	28.52	29.11	186924
2025-07-03	29.20	30.21	28.68	30.00	126410
2025-07-07	29.62	30.26	29.62	29.79	243161
2025-07-08	29.92	30.17	29.49	29.61	178067
2025-07-09	29.83	31.12	29.68	30.92	283376
2025-07-10	30.74	31.37	29.71	30.76	236776
2025-07-11	30.59	30.91	30.32	30.66	154395
2025-07-14	30.51	30.79	30.14	30.36	133032
2025-07-15	30.63	31.02	30.02	30.05	132632
2025-07-16	30.32	31.84	29.84	31.69	279112
2025-07-17	31.71	32.23	30.77	31.97	277683
2025-07-18	32.21	32.44	31.98	32.00	192267
2025-07-21	32.03	32.12	31.48	31.55	123840
2025-07-22	31.54	32.47	31.00	32.11	271980
2025-07-23	32.47	34.05	32.07	33.84	243614
2025-07-24	33.64	34.08	33.04	33.88	148131
2025-07-25	33.92	34.85	33.09	34.63	203635
2025-07-28	34.85	34.85	33.82	34.71	435222
2025-07-29	38.90	41.05	37.15	40.35	1020416
2025-07-30	41.03	43.80	40.41	43.53	1001101
2025-07-31	43.53	44.97	42.49	44.95	772781
2025-08-01	43.31	46.07	41.72	45.13	888291
2025-08-04	45.14	45.77	43.40	44.84	944277
2025-08-05	45.00	45.80	43.66	45.60	482428
2025-08-06	45.42	45.77	44.57	45.48	251147
2025-08-07	45.67	45.81	43.06	44.02	492155
2025-08-08	44.21	44.50	42.90	43.93	415785
2025-08-11	44.02	44.68	43.34	44.42	289092
2025-08-12	44.56	47.40	43.97	46.95	348504
2025-08-13	47.14	47.39	44.67	46.05	497304
2025-08-14	45.80	45.80	44.60	44.65	309169
2025-08-15	44.71	44.71	43.71	44.61	472623
2025-08-18	44.89	46.60	44.36	46.58	365285
2025-08-19	46.39	46.56	44.43	44.73	454747
2025-08-20	44.54	45.30	43.82	45.21	254801
2025-08-21	45.67	46.73	44.94	46.59	261764
2025-08-22	46.75	48.31	46.24	47.98	276894
2025-08-25	47.95	47.96	45.24	47.54	150781
2025-08-26	47.87	48.59	47.49	48.09	360138
2025-08-27	47.76	48.05	46.44	46.80	389778
2025-08-28	46.89	47.46	46.63	46.69	459065
2025-08-29	46.54	46.54	42.78	45.59	709235
2025-09-02	44.31	46.98	43.90	45.52	941090
2025-09-03	45.70	47.28	45.48	46.43	522032
2025-09-04	46.77	49.44	46.60	48.77	501068
2025-09-05	49.00	50.00	46.17	47.17	620195
2025-09-08	47.50	47.96	45.00	45.12	468051
2025-09-09	45.03	45.57	44.22	45.28	726430
2025-09-10	45.95	47.15	45.51	47.15	472073
2025-09-11	47.52	48.40	47.33	47.66	220903
2025-09-12	47.58	48.45	47.12	48.13	385654

Explore More About CECO

Coins representing dividend payouts and trends

CECO Dividend History

Discover CECO Environmental Corp'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

CECO Stock Split History

Discover CECO Environmental Corp'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

CECO Historical Prices

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

Web Analytics