HWKN Historical Prices

Summary

Key Stock Metrics

69.92

(March 11, 2024)

52-Week Low

139.55

(December 11, 2024)

52-Week High

139.55

(December 11, 2024)

All-Time High

103.93

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-27	2.75	2.75	2.75	2.75	8399
1993-10-28	2.81	3.00	2.81	3.00	8198
1993-10-29	2.69	3.00	2.69	3.00	7398
1993-11-01	2.81	3.00	2.75	3.00	5597
1993-11-02	2.88	2.88	2.88	2.88	1599
1993-11-03	2.69	2.69	2.69	2.69	1798
1993-11-04	2.75	2.75	2.75	2.75	998
1993-11-05	2.69	2.88	2.69	2.75	33199
1993-11-08	2.69	3.00	2.69	3.00	21999
1993-11-09	3.00	3.00	3.00	3.00	3998
1993-11-10	2.88	2.88	2.88	2.88	799
1993-11-11	3.13	3.13	3.13	3.13	1199
1993-11-12	3.13	3.13	3.00	3.00	1199
1993-11-15	2.88	3.13	2.88	3.13	25798
1993-11-16	3.00	3.13	3.00	3.13	1599
1993-11-17	3.00	3.00	3.00	3.00	4199
1993-11-18	3.13	3.13	3.00	3.00	2197
1993-11-19	2.88	2.88	2.88	2.88	1599
1993-11-22	2.88	2.88	2.88	2.88	198
1993-11-24	3.13	3.13	2.88	2.88	5399
1993-11-29	3.13	3.13	3.00	3.00	4398
1993-12-06	3.00	3.00	2.88	2.88	10798
1993-12-07	3.00	3.13	2.88	2.88	35397
1993-12-13	3.00	3.13	2.88	3.00	7599
1993-12-14	2.88	2.88	2.88	2.88	998
1993-12-15	2.94	2.97	2.88	2.88	81397
1993-12-16	3.13	3.13	3.13	3.13	598
1993-12-17	2.94	3.13	2.94	2.94	1798
1993-12-20	3.13	3.13	3.13	3.13	198
1993-12-21	3.13	3.13	2.94	2.94	7199
1993-12-22	2.94	2.94	2.94	2.94	998
1993-12-23	2.94	2.94	2.94	2.94	1199
1994-01-03	2.94	3.03	2.94	3.00	51798
1994-01-05	2.94	3.00	2.94	3.00	26799
1994-01-06	2.94	3.13	2.94	3.13	4599
1994-01-07	3.13	3.13	3.03	3.03	6198
1994-01-10	3.13	3.13	3.13	3.13	598
1994-01-11	2.94	3.13	2.94	3.13	17998
1994-01-12	2.94	3.06	2.94	3.06	9598
1994-01-14	2.94	3.13	2.94	3.13	998
1994-01-17	3.13	3.13	3.13	3.13	1798
1994-01-20	2.94	3.13	2.94	3.13	2997
1994-01-21	3.13	3.13	3.13	3.13	598
1994-01-24	3.13	3.13	2.94	2.94	3399
1994-01-25	3.13	3.13	3.13	3.13	4798
1994-01-27	3.13	3.13	3.00	3.00	1999
1994-01-28	2.94	2.94	2.94	2.94	4199
1994-01-31	3.00	3.44	3.00	3.19	29998
1994-02-02	3.13	3.19	3.00	3.00	20799
1994-02-03	3.13	3.38	3.13	3.38	5997
1994-02-04	3.38	3.38	3.31	3.31	14799
1994-02-07	3.00	3.00	3.00	3.00	998
1994-02-14	3.38	3.38	3.38	3.38	598
1994-02-15	3.13	3.19	3.13	3.19	10999
1994-02-16	3.06	3.31	3.06	3.06	1798
1994-02-17	3.06	3.06	3.06	3.06	198
1994-02-18	3.31	3.44	3.06	3.31	19798
1994-02-22	3.44	3.44	3.06	3.06	2798
1994-02-23	3.44	3.44	3.25	3.25	6998
1994-02-24	3.31	3.44	3.13	3.44	3399
1994-02-25	3.50	3.50	3.13	3.50	4398
1994-02-28	3.56	3.63	3.25	3.63	10798
1994-03-01	3.63	3.63	3.25	3.63	1999
1994-03-02	3.44	3.63	3.44	3.63	998
1994-03-03	3.63	3.63	3.63	3.63	799
1994-03-04	3.63	3.63	3.63	3.63	399
1994-03-07	3.63	3.63	3.50	3.50	19798
1994-03-08	3.56	3.56	3.50	3.50	3198
1994-03-09	3.38	3.56	3.38	3.56	8399
1994-03-10	3.56	3.56	3.56	3.56	2197
1994-03-11	3.56	3.56	3.44	3.44	1398
1994-03-14	3.44	3.56	3.44	3.56	2197
1994-03-15	3.44	3.56	3.44	3.56	3598
1994-03-16	3.56	3.56	3.56	3.56	799
1994-03-17	3.56	3.56	3.50	3.50	14997
1994-03-21	3.75	3.75	3.44	3.50	2799
1994-03-24	3.75	3.75	3.38	3.38	5598
1994-03-25	3.69	3.69	3.38	3.38	2199
1994-03-28	3.38	3.38	3.38	3.38	599
1994-03-29	3.63	3.63	3.50	3.50	5598
1994-03-30	3.63	3.63	3.38	3.38	999
1994-03-31	3.38	3.56	3.38	3.50	21397
1994-04-04	3.50	3.50	3.38	3.50	1799
1994-04-05	3.38	3.63	3.38	3.63	3599
1994-04-06	3.63	3.63	3.44	3.63	4198
1994-04-07	3.44	3.44	3.44	3.44	2597
1994-04-08	3.44	3.63	3.44	3.56	53399
1994-04-11	3.44	3.50	3.44	3.44	2398
1994-04-12	3.44	3.75	3.38	3.38	21999
1994-04-13	3.38	3.75	3.38	3.75	3398
1994-04-14	3.38	3.38	3.38	3.38	198
1994-04-15	3.75	3.75	3.38	3.38	2597
1994-04-18	3.38	3.38	3.25	3.34	46797
1994-04-19	3.25	3.44	3.25	3.38	2597
1994-04-22	3.25	3.25	3.25	3.25	1998
1994-04-25	3.38	3.38	3.25	3.25	5998
1994-04-26	3.25	3.63	3.25	3.63	999
1994-04-28	3.25	3.25	3.25	3.25	198
1994-04-29	3.25	3.38	3.25	3.38	4399
1994-05-02	3.63	3.63	3.63	3.63	1198
1994-05-04	3.31	3.63	3.31	3.50	9597
1994-05-09	3.25	3.25	3.25	3.25	1998
1994-05-10	3.50	3.50	3.25	3.25	17999
1994-05-11	3.38	3.38	3.25	3.25	16997
1994-05-13	3.25	3.38	3.25	3.38	2997
1994-05-19	3.50	3.50	3.25	3.50	1598
1994-05-23	3.38	3.38	2.88	3.00	31199
1994-05-24	3.25	3.25	3.25	3.25	1399
1994-05-25	3.19	3.19	3.19	3.19	2597
1994-05-26	3.38	3.38	3.38	3.38	2799
1994-05-27	3.38	3.38	3.38	3.38	198
1994-06-02	3.25	3.50	3.25	3.50	26399
1994-06-03	3.25	3.50	3.13	3.50	28397
1994-06-06	3.63	3.63	3.63	3.63	1998
1994-06-07	3.50	3.50	3.50	3.50	4598
1994-06-08	3.88	3.88	3.53	3.53	5197
1994-06-09	3.88	3.88	3.88	3.88	397
1994-06-13	3.50	3.53	3.50	3.50	11797
1994-06-14	3.38	3.38	3.38	3.38	1399
1994-06-17	3.38	3.75	3.38	3.75	27199
1994-06-20	3.56	3.56	3.38	3.38	2597
1994-06-21	3.38	3.38	3.38	3.38	1998
1994-06-22	3.75	3.75	3.38	3.50	12399
1994-06-23	3.00	3.00	3.00	3.00	198
1994-06-24	3.25	3.25	3.25	3.25	1998
1994-06-27	3.50	3.50	3.50	3.50	9997
1994-06-28	3.75	3.75	3.63	3.63	5998
1994-06-30	3.50	3.75	3.50	3.75	50399
1994-07-01	3.75	3.75	3.75	3.75	198
1994-07-05	3.50	3.63	3.50	3.56	14999
1994-07-06	3.50	3.50	3.50	3.50	1598
1994-07-07	3.56	3.63	3.56	3.63	7599
1994-07-08	3.63	3.63	3.63	3.63	4998
1994-07-11	3.63	3.63	3.56	3.56	11198
1994-07-12	3.50	3.50	3.50	3.50	397
1994-07-13	3.50	3.50	3.50	3.50	2398
1994-07-15	3.63	3.63	3.50	3.63	2799
1994-07-19	3.63	3.63	3.50	3.50	8598
1994-07-20	3.50	3.50	3.50	3.50	2199
1994-07-21	3.50	3.50	3.50	3.50	3999
1994-07-22	3.50	3.56	3.50	3.50	11598
1994-07-29	3.63	3.63	3.63	3.63	599
1994-08-01	3.63	3.63	3.25	3.38	9597
1994-08-02	3.38	3.38	3.00	3.00	165998
1994-08-03	3.13	3.50	3.13	3.25	16799
1994-08-04	3.50	3.50	3.00	3.13	40799
1994-08-08	3.50	3.50	3.50	3.50	797
1994-08-09	3.25	3.38	3.00	3.19	15998
1994-08-10	3.25	3.50	3.25	3.50	15799
1994-08-11	3.50	3.50	3.38	3.38	8998
1994-08-12	3.50	3.50	3.41	3.41	3999
1994-08-16	3.63	3.63	3.63	3.63	999
1994-08-18	3.38	3.44	3.38	3.38	31199
1994-08-19	3.44	3.44	3.38	3.38	15998
1994-08-22	3.38	3.38	3.38	3.38	1399
1994-08-23	3.25	3.50	3.25	3.25	7999
1994-08-24	3.50	3.50	3.50	3.50	999
1994-08-25	3.25	3.25	3.25	3.25	4198
1994-08-29	3.25	3.50	3.25	3.50	2398
1994-08-30	3.50	3.50	3.44	3.44	3398
1994-09-01	3.25	3.25	3.25	3.25	5197
1994-09-02	3.25	3.25	3.25	3.25	599
1994-09-06	3.25	3.25	3.25	3.25	1198
1994-09-08	3.63	3.63	3.25	3.34	19399
1994-09-09	3.25	3.50	3.25	3.38	6398
1994-09-12	3.50	3.50	3.50	3.50	2597
1994-09-14	3.50	3.50	3.50	3.50	397
1994-09-15	3.38	3.38	3.38	3.38	1998
1994-09-21	3.50	3.50	3.50	3.50	599
1994-09-23	3.50	3.50	3.25	3.50	4198
1994-09-26	3.50	3.50	3.50	3.50	2597
1994-09-27	3.25	3.25	3.25	3.25	4797
1994-09-28	3.50	3.50	3.50	3.50	2997
1994-09-29	3.38	3.44	3.38	3.44	6999
1994-09-30	3.50	3.50	3.31	3.50	16997
1994-10-04	3.25	3.50	3.25	3.31	7198
1994-10-05	3.50	3.50	3.25	3.25	999
1994-10-07	3.50	3.50	3.38	3.38	12197
1994-10-13	3.50	3.50	3.25	3.28	2398
1994-10-14	3.50	3.50	3.50	3.50	397
1994-10-17	3.50	3.50	3.38	3.38	13798
1994-10-20	3.25	3.25	3.25	3.25	198
1994-10-21	3.25	3.25	3.25	3.25	198
1994-10-24	3.50	3.50	3.31	3.31	1598
1994-10-25	3.25	3.25	3.25	3.25	1598
1994-10-26	3.25	3.25	3.25	3.25	1598
1994-10-27	3.50	3.50	3.25	3.25	5598
1994-10-28	3.50	3.50	3.50	3.50	397
1994-10-31	3.63	3.63	3.63	3.63	1799
1994-11-02	3.63	3.63	3.63	3.63	599
1994-11-03	3.25	3.28	3.25	3.28	79997
1994-11-04	3.50	3.63	3.50	3.63	6599
1994-11-14	3.25	3.50	3.25	3.50	797
1994-11-16	3.25	3.63	3.25	3.50	5598
1994-11-17	3.25	3.50	3.25	3.25	8598
1994-11-21	3.38	3.38	3.38	3.38	3599
1994-11-22	3.28	3.28	3.25	3.25	4399
1994-11-23	3.25	3.50	3.25	3.50	5399
1994-12-01	3.25	3.25	3.25	3.25	999
1994-12-07	3.38	3.38	3.25	3.38	1598
1994-12-08	3.50	3.50	3.50	3.50	198
1994-12-09	3.38	3.50	3.25	3.25	27599
1994-12-12	3.25	3.31	3.25	3.31	2398
1994-12-13	3.31	3.31	3.25	3.25	26598
1994-12-14	3.25	3.31	3.25	3.28	10798
1994-12-15	3.28	3.28	3.25	3.25	12197
1994-12-16	3.25	3.25	3.25	3.25	1399
1994-12-19	3.50	3.50	3.25	3.25	13398
1994-12-20	3.50	3.50	3.50	3.50	2597
1994-12-21	3.25	3.50	3.25	3.50	5598
1994-12-22	3.38	3.50	3.25	3.50	7797
1994-12-27	3.25	3.25	3.25	3.25	599
1994-12-28	3.50	3.50	3.25	3.31	19399
1994-12-29	3.25	3.50	3.25	3.50	5399
1994-12-30	3.63	3.63	3.63	3.63	5598
1995-01-03	3.25	3.25	3.25	3.25	4998
1995-01-05	3.50	3.56	3.50	3.56	6798
1995-01-06	3.50	3.50	3.50	3.50	1198
1995-01-09	3.69	3.88	3.50	3.50	19197
1995-01-12	3.75	3.75	3.50	3.50	13199
1995-01-13	3.50	3.88	3.50	3.50	2799
1995-01-16	3.50	3.50	3.50	3.50	198
1995-01-18	3.50	3.50	3.50	3.50	599
1995-01-19	3.50	3.50	3.50	3.50	999
1995-01-20	3.50	3.50	3.50	3.50	2799
1995-01-23	3.50	3.50	3.50	3.50	999
1995-01-24	3.50	3.63	3.50	3.63	1198
1995-01-26	3.38	3.38	3.38	3.38	1598
1995-01-27	3.75	3.75	3.38	3.63	10199
1995-01-30	3.75	3.75	3.38	3.38	7599
1995-01-31	3.38	3.75	3.38	3.75	2997
1995-02-01	3.50	3.50	3.38	3.50	2799
1995-02-02	3.75	3.75	3.50	3.63	10199
1995-02-03	3.75	3.75	3.44	3.63	33399
1995-02-06	3.50	3.63	3.50	3.50	3999
1995-02-07	3.63	3.63	3.63	3.63	7198
1995-02-08	3.50	3.63	3.50	3.63	9398
1995-02-09	3.63	3.63	3.63	3.63	198
1995-02-13	3.63	3.63	3.50	3.50	9799
1995-02-14	3.63	3.63	3.63	3.63	599
1995-02-15	3.50	3.63	3.50	3.63	4998
1995-02-16	3.63	3.63	3.50	3.63	22198
1995-02-17	3.63	3.63	3.50	3.63	14797
1995-02-21	3.75	3.75	3.75	3.75	6999
1995-02-22	3.75	3.75	3.75	3.75	4598
1995-02-24	3.75	3.75	3.63	3.75	12998
1995-02-27	3.50	3.63	3.31	3.56	38398
1995-02-28	3.63	3.63	3.63	3.63	7599
1995-03-01	3.75	3.75	3.50	3.75	3398
1995-03-02	3.88	4.13	3.63	4.06	28999
1995-03-03	4.13	4.13	4.13	4.13	1998
1995-03-06	4.13	4.13	4.13	4.13	599
1995-03-07	3.94	3.94	3.75	3.75	1399
1995-03-09	3.75	4.00	3.75	4.00	2799
1995-03-10	4.00	4.00	3.63	3.63	1598
1995-03-13	4.00	4.00	4.00	4.00	599
1995-03-14	4.00	4.00	4.00	4.00	2398
1995-03-15	4.00	4.00	4.00	4.00	2398
1995-03-16	3.88	4.00	3.88	4.00	5799
1995-03-17	4.00	4.00	3.88	3.88	5998
1995-03-21	4.00	4.00	3.75	3.75	4598
1995-03-22	3.75	3.75	3.75	3.75	397
1995-03-23	4.00	4.00	3.75	4.00	3599
1995-03-24	3.88	4.00	3.75	4.00	9997
1995-03-27	3.75	3.75	3.75	3.75	399
1995-03-28	3.75	3.75	3.38	3.56	1799
1995-03-29	3.56	3.56	3.56	3.56	1799
1995-03-30	3.75	3.75	3.75	3.75	2198
1995-03-31	3.56	3.88	3.56	3.88	2998
1995-04-04	3.69	3.75	3.69	3.75	2998
1995-04-05	3.50	3.75	3.50	3.50	64998
1995-04-06	3.75	3.75	3.50	3.50	17199
1995-04-07	3.75	3.75	3.75	3.75	798
1995-04-10	3.50	3.50	3.50	3.50	998
1995-04-11	3.75	3.75	3.50	3.50	7199
1995-04-12	3.56	3.75	3.50	3.63	136198
1995-04-13	3.75	3.75	3.50	3.50	5199
1995-04-17	3.50	3.69	3.50	3.69	10797
1995-04-19	3.50	3.50	3.50	3.50	5799
1995-04-20	3.50	3.50	3.50	3.50	4998
1995-04-21	3.50	3.75	3.50	3.75	5199
1995-04-25	3.75	3.75	3.50	3.56	798
1995-04-26	3.50	3.50	3.50	3.50	998
1995-04-27	3.50	3.63	3.50	3.63	3397
1995-04-28	3.63	3.63	3.50	3.50	3799
1995-05-01	3.50	3.63	3.50	3.63	8797
1995-05-04	3.50	3.50	3.50	3.50	198
1995-05-05	3.63	3.63	3.50	3.56	29599
1995-05-08	3.50	3.50	3.50	3.50	798
1995-05-09	3.63	3.63	3.63	3.63	1598
1995-05-10	3.53	3.63	3.50	3.50	5397
1995-05-11	3.50	3.63	3.50	3.63	25798
1995-05-12	3.50	3.63	3.50	3.63	2198
1995-05-15	3.50	3.50	3.50	3.50	198
1995-05-17	3.50	3.63	3.41	3.50	19598
1995-05-18	3.56	3.56	3.50	3.50	1199
1995-05-19	3.31	3.44	3.31	3.44	7799
1995-05-22	3.50	3.50	3.31	3.31	998
1995-05-23	3.50	3.50	3.41	3.41	27999
1995-05-24	3.50	3.50	3.50	3.50	198
1995-05-25	3.50	3.50	3.50	3.50	399
1995-05-26	3.38	3.44	3.38	3.38	4798
1995-05-31	3.44	3.50	3.44	3.50	19999
1995-06-02	3.50	3.50	3.38	3.50	22398
1995-06-07	3.50	3.50	3.44	3.44	13999
1995-06-08	3.38	3.50	3.38	3.44	9399
1995-06-12	3.63	3.63	3.44	3.63	10398
1995-06-13	3.63	3.63	3.63	3.63	198
1995-06-14	3.44	3.44	3.44	3.44	10998
1995-06-15	3.44	3.44	3.44	3.44	798
1995-06-19	3.44	3.44	3.44	3.44	6798
1995-06-20	3.56	3.56	3.44	3.44	5999
1995-06-21	3.56	3.56	3.56	3.56	998
1995-06-22	3.56	3.56	3.44	3.44	23198
1995-06-23	3.56	3.56	3.25	3.25	25198
1995-06-26	3.38	3.38	3.13	3.13	2599
1995-06-27	3.13	3.31	3.13	3.13	4599
1995-06-28	3.13	3.25	3.13	3.25	362199
1995-06-29	3.50	3.50	3.50	3.50	198
1995-06-30	3.38	3.50	3.25	3.38	53998
1995-07-03	3.44	3.44	3.44	3.44	7999
1995-07-05	3.44	3.50	3.44	3.50	19399
1995-07-06	3.44	3.44	3.44	3.44	7199
1995-07-07	3.50	3.75	3.50	3.75	21399
1995-07-10	3.75	3.75	3.50	3.75	15798
1995-07-11	3.75	3.75	3.75	3.75	10398
1995-07-12	3.50	3.75	3.50	3.75	3999
1995-07-13	3.50	3.50	3.50	3.50	3799
1995-07-14	3.56	3.67	3.56	3.67	29399
1995-07-18	3.50	3.50	3.50	3.50	1598
1995-07-24	3.69	3.69	3.69	3.69	8198
1995-07-26	3.63	3.63	3.56	3.59	66399
1995-07-27	3.75	3.75	3.75	3.75	39798
1995-07-28	3.75	3.75	3.75	3.75	10599
1995-07-31	3.75	3.75	3.63	3.66	44598
1995-08-01	3.63	3.75	3.56	3.56	25798
1995-08-02	3.63	3.75	3.63	3.75	6599
1995-08-03	3.75	3.75	3.56	3.66	5598
1995-08-04	3.75	3.75	3.56	3.72	17798
1995-08-07	3.66	3.75	3.56	3.75	27198
1995-08-08	3.75	3.75	3.56	3.56	3598
1995-08-09	3.56	3.56	3.56	3.56	399
1995-08-10	3.63	3.63	3.63	3.63	8797
1995-08-11	3.56	3.56	3.56	3.56	399
1995-08-14	3.75	3.75	3.56	3.56	10599
1995-08-15	3.56	3.75	3.56	3.75	1397
1995-08-17	3.56	3.69	3.56	3.63	18398
1995-08-18	3.66	3.75	3.56	3.56	12398
1995-08-21	3.75	3.75	3.56	3.63	8198
1995-08-22	3.63	3.69	3.63	3.69	1999
1995-08-24	3.75	3.75	3.56	3.56	13399
1995-08-25	3.75	3.75	3.75	3.75	11399
1995-08-30	3.56	3.75	3.56	3.75	10998
1995-08-31	3.56	3.75	3.56	3.69	31399
1995-09-01	3.75	3.75	3.75	3.75	3199
1995-09-05	3.69	3.69	3.56	3.56	3397
1995-09-06	3.75	3.75	3.75	3.75	998
1995-09-07	3.56	3.75	3.56	3.75	22599
1995-09-11	3.75	3.75	3.75	3.75	399
1995-09-12	3.75	3.75	3.66	3.66	5199
1995-09-13	3.56	3.75	3.56	3.75	1199
1995-09-14	3.56	3.63	3.56	3.63	4599
1995-09-19	3.75	3.75	3.66	3.75	38598
1995-09-21	3.75	3.94	3.56	3.56	16398
1995-09-22	4.00	4.00	4.00	4.00	3999
1995-10-02	4.00	4.00	4.00	4.00	198
1995-10-03	3.63	3.63	3.63	3.63	1999
1995-10-06	3.88	3.88	3.63	3.63	8599
1995-10-09	3.88	3.88	3.63	3.63	2599
1995-10-12	3.88	3.88	3.88	3.88	198
1995-10-13	3.75	4.06	3.63	4.06	31198
1995-10-16	4.06	4.25	3.91	4.13	6198
1995-10-17	3.88	4.13	3.88	4.13	4998
1995-10-18	3.91	4.13	3.91	4.13	14599
1995-10-23	3.88	4.13	3.88	4.13	1598
1995-10-25	4.13	4.13	3.88	4.00	7598
1995-10-27	3.88	3.88	3.88	3.88	399
1995-11-03	4.00	4.25	4.00	4.25	15399
1995-11-06	4.06	4.06	4.06	4.06	10599
1995-11-10	3.88	3.88	3.88	3.88	198
1995-11-21	3.88	4.13	3.88	4.13	4599
1995-11-27	3.88	4.00	3.88	4.00	2798
1995-12-01	4.00	4.00	3.88	3.88	4798
1995-12-04	4.00	4.00	4.00	4.00	1999
1995-12-06	4.13	4.13	3.88	4.13	30199
1995-12-07	4.00	4.03	4.00	4.03	7399
1995-12-11	4.00	4.00	4.00	4.00	1397
1995-12-12	4.13	4.25	4.00	4.00	11598
1995-12-13	4.00	4.00	4.00	4.00	399
1995-12-14	4.00	4.00	4.00	4.00	1397
1995-12-15	4.00	4.00	4.00	4.00	198
1995-12-18	4.00	4.31	4.00	4.31	2798
1995-12-19	4.16	4.25	4.16	4.25	45998
1995-12-20	4.00	4.25	4.00	4.00	5397
1995-12-21	4.38	4.38	4.00	4.00	599
1995-12-22	4.00	4.00	4.00	4.00	198
1995-12-26	4.00	4.13	4.00	4.06	11798
1995-12-29	4.13	4.88	4.13	4.63	67999
1996-01-02	4.63	4.75	4.25	4.25	33998
1996-01-03	4.25	4.38	4.25	4.31	17798
1996-01-04	4.63	4.63	4.31	4.31	5999
1996-01-05	4.50	4.50	4.13	4.50	3397
1996-01-08	4.13	4.13	4.13	4.13	198
1996-01-09	4.50	4.50	4.50	4.50	798
1996-01-10	4.13	4.38	4.13	4.38	1999
1996-01-11	4.25	4.38	3.88	4.00	39599
1996-01-12	4.13	4.13	3.88	4.06	8398
1996-01-15	4.13	4.13	3.94	3.94	15199
1996-01-16	4.13	4.13	3.88	4.00	7199
1996-01-17	3.88	4.06	3.88	4.06	5999
1996-01-18	3.88	4.13	3.88	4.13	3199
1996-01-19	4.13	4.13	4.13	4.13	399
1996-01-22	3.94	3.94	3.94	3.94	1999
1996-01-23	3.88	4.13	3.88	3.88	3598
1996-01-24	4.09	4.09	3.88	4.00	30398
1996-01-25	4.06	4.25	4.00	4.06	29399
1996-01-26	4.06	4.25	4.06	4.25	41398
1996-01-29	4.38	4.38	4.38	4.38	1199
1996-01-31	4.06	4.13	4.06	4.06	2798
1996-02-01	4.22	4.22	4.06	4.06	6998
1996-02-02	4.38	4.38	4.38	4.38	798
1996-02-05	4.13	4.38	4.13	4.38	4398
1996-02-06	4.38	4.38	4.38	4.38	599
1996-02-07	4.38	4.38	4.19	4.25	23597
1996-02-08	4.13	4.38	4.13	4.13	17598
1996-02-09	4.38	4.38	4.38	4.38	2798
1996-02-12	4.38	4.38	4.38	4.38	4599
1996-02-14	4.19	4.38	4.19	4.38	998
1996-02-15	4.38	4.50	4.25	4.50	12599
1996-02-16	4.50	4.50	4.25	4.50	9399
1996-02-20	4.50	4.50	4.38	4.44	9399
1996-02-21	4.56	4.56	4.56	4.56	399
1996-02-22	4.56	4.69	4.38	4.63	31998
1996-02-23	4.38	4.38	4.38	4.38	2198
1996-02-26	4.69	4.69	4.69	4.69	798
1996-02-27	4.38	4.56	4.38	4.56	3397
1996-02-29	4.63	4.69	4.63	4.69	31998
1996-03-01	4.44	4.75	4.44	4.75	18398
1996-03-04	4.75	4.75	4.44	4.44	399
1996-03-05	4.75	4.75	4.75	4.75	3999
1996-03-06	4.56	4.75	4.44	4.75	31998
1996-03-08	4.75	4.75	4.75	4.75	798
1996-03-11	4.75	4.75	4.63	4.63	41198
1996-03-12	4.75	4.75	4.63	4.75	56399
1996-03-14	4.75	4.75	4.75	4.75	24799
1996-03-15	4.50	4.63	4.50	4.63	9399
1996-03-18	4.50	4.50	4.50	4.50	1799
1996-03-19	4.63	4.75	4.63	4.63	8797
1996-03-20	4.63	4.69	4.50	4.69	52598
1996-03-21	4.75	4.75	4.50	4.63	998
1996-03-22	4.69	4.69	4.53	4.53	2798
1996-03-25	4.69	4.69	4.50	4.56	6198
1996-03-26	4.63	4.63	4.50	4.56	40999
1996-03-27	4.38	4.50	4.25	4.50	7398
1996-03-28	4.25	4.25	4.25	4.25	999
1996-04-02	4.50	4.50	4.25	4.25	9399
1996-04-03	4.34	4.50	4.25	4.34	16199
1996-04-04	4.25	4.38	4.25	4.38	5999
1996-04-08	4.25	4.38	4.25	4.38	21000
1996-04-09	4.50	4.50	4.50	4.50	1199
1996-04-10	4.25	4.25	4.25	4.25	199
1996-04-11	4.25	4.25	4.25	4.25	12600
1996-04-12	4.25	4.50	4.25	4.38	25798
1996-04-15	4.50	4.50	4.31	4.31	16398
1996-04-17	4.50	4.50	4.50	4.50	399
1996-04-18	4.38	4.38	4.38	4.38	2998
1996-04-19	4.50	4.50	4.50	4.50	8198
1996-04-22	4.38	4.50	4.25	4.25	4998
1996-04-24	4.25	4.50	4.25	4.50	3998
1996-04-26	4.50	4.50	4.25	4.25	999
1996-04-29	4.50	4.50	4.38	4.50	4798
1996-05-01	4.31	4.50	4.31	4.50	6999
1996-05-02	4.50	4.50	4.38	4.38	16800
1996-05-03	4.44	4.50	4.38	4.38	12600
1996-05-06	4.50	4.50	4.38	4.38	798
1996-05-07	4.50	4.50	4.31	4.31	23799
1996-05-08	4.50	4.50	4.50	4.50	5399
1996-05-09	4.50	4.50	4.50	4.50	3198
1996-05-10	4.31	4.31	4.31	4.31	2398
1996-05-13	4.31	4.31	4.31	4.31	999
1996-05-14	4.25	4.28	4.25	4.25	1598
1996-05-15	4.50	4.50	4.25	4.25	11799
1996-05-16	4.25	4.50	4.25	4.50	1799
1996-05-17	4.50	4.50	4.50	4.50	3798
1996-05-20	4.25	4.50	4.25	4.50	5399
1996-05-21	4.25	4.25	4.13	4.13	8198
1996-05-22	4.25	4.38	4.25	4.38	8198
1996-05-23	4.50	4.50	4.50	4.50	199
1996-05-24	4.50	4.50	4.25	4.25	2198
1996-05-28	4.25	4.25	4.25	4.25	199
1996-05-29	4.25	4.25	4.25	4.25	399
1996-05-30	4.38	4.38	4.38	4.38	399
1996-05-31	4.50	4.50	4.25	4.25	4399
1996-06-03	4.50	4.50	4.50	4.50	399
1996-06-04	4.25	4.50	4.25	4.25	2998
1996-06-05	4.44	4.44	4.44	4.44	5999
1996-06-06	4.50	4.50	4.50	4.50	6999
1996-06-07	4.38	4.38	4.38	4.38	3998
1996-06-10	4.25	4.38	4.13	4.19	8799
1996-06-12	4.25	4.25	4.25	4.25	999
1996-06-13	4.06	4.38	4.06	4.19	3198
1996-06-14	4.06	4.06	4.06	4.06	199
1996-06-17	4.38	4.38	4.06	4.19	9798
1996-06-18	4.38	4.38	4.38	4.38	199
1996-06-19	4.06	4.06	4.06	4.06	399
1996-06-20	4.38	4.38	4.38	4.38	399
1996-06-24	4.06	4.06	4.06	4.06	399
1996-06-25	4.06	4.25	4.00	4.06	19998
1996-06-26	3.88	4.06	3.88	4.06	2398
1996-06-27	3.88	4.06	3.88	3.88	8998
1996-06-28	3.88	4.13	3.88	3.88	19198
1996-07-01	3.88	4.25	3.88	4.00	19399
1996-07-02	4.25	4.25	3.88	4.00	17999
1996-07-03	4.25	4.25	3.88	4.00	4998
1996-07-08	3.88	4.25	3.75	3.88	14399
1996-07-09	4.06	4.06	4.06	4.06	798
1996-07-11	3.75	4.00	3.75	4.00	4599
1996-07-12	3.94	3.94	3.94	3.94	199
1996-07-15	3.94	3.94	3.75	3.75	17199
1996-07-16	3.88	3.94	3.75	3.75	3798
1996-07-17	3.94	3.94	3.94	3.94	399
1996-07-18	3.94	3.94	3.94	3.94	999
1996-07-19	3.94	3.94	3.94	3.94	798
1996-07-22	3.75	3.75	3.75	3.75	798
1996-07-23	3.75	3.94	3.75	3.94	8400
1996-07-24	3.75	3.75	3.75	3.75	2799
1996-07-29	3.94	3.94	3.75	3.75	1398
1996-07-30	3.75	3.88	3.56	3.56	12999
1996-07-31	3.88	3.88	3.56	3.75	3798
1996-08-01	3.81	3.81	3.81	3.81	7799
1996-08-02	3.56	3.75	3.50	3.75	17799
1996-08-05	3.75	3.75	3.75	3.75	199
1996-08-07	3.63	3.88	3.63	3.88	2198
1996-08-08	3.88	3.88	3.63	3.88	10798
1996-08-12	3.50	3.63	3.50	3.63	23998
1996-08-14	3.63	3.69	3.63	3.63	87399
1996-08-15	3.88	3.88	3.75	3.88	4200
1996-08-16	3.88	3.88	3.63	3.63	57399
1996-08-19	3.88	3.88	3.63	3.69	9798
1996-08-20	3.88	3.88	3.75	3.75	3599
1996-08-21	3.88	3.88	3.69	3.69	4998
1996-08-22	3.81	3.81	3.81	3.81	598
1996-08-26	3.69	3.69	3.69	3.69	3399
1996-08-27	3.88	3.88	3.88	3.88	399
1996-08-28	3.75	3.75	3.69	3.69	10999
1996-08-29	3.69	3.75	3.69	3.75	1598
1996-08-30	3.69	3.88	3.69	3.84	17799
1996-09-03	3.69	3.88	3.69	3.88	9198
1996-09-04	3.69	3.88	3.69	3.78	3798
1996-09-05	3.88	3.88	3.69	3.69	33999
1996-09-06	3.88	3.88	3.69	3.69	1199
1996-09-09	3.69	3.88	3.69	3.88	999
1996-09-10	3.75	3.88	3.75	3.75	10399
1996-09-13	3.75	3.75	3.75	3.75	1199
1996-09-16	3.88	3.88	3.88	3.88	4399
1996-09-18	3.88	3.88	3.75	3.75	798
1996-09-20	3.88	3.88	3.88	3.88	8799
1996-09-23	3.75	3.81	3.75	3.75	22398
1996-09-24	3.75	3.75	3.75	3.75	399
1996-09-26	3.88	3.88	3.88	3.88	3998
1996-09-27	3.81	3.94	3.81	3.94	3198
1996-09-30	3.88	4.13	3.88	3.88	6398
1996-10-01	4.03	4.03	3.88	3.88	6199
1996-10-02	3.88	4.13	3.88	4.13	21399
1996-10-03	3.88	3.88	3.88	3.88	6999
1996-10-04	3.88	4.00	3.88	3.88	6199
1996-10-07	3.88	4.13	3.88	3.88	2998
1996-10-08	3.88	4.25	3.88	4.25	1398
1996-10-09	3.88	3.88	3.88	3.88	4399
1996-10-10	3.88	4.13	3.88	4.13	2799
1996-10-11	3.88	3.88	3.88	3.88	399
1996-10-14	4.00	4.00	4.00	4.00	399
1996-10-15	4.00	4.00	3.94	3.94	37398
1996-10-16	4.13	4.13	4.13	4.13	2398
1996-10-17	4.06	4.06	4.06	4.06	1199
1996-10-21	3.81	3.88	3.81	3.81	7799
1996-10-22	4.06	4.06	4.06	4.06	798
1996-10-23	4.06	4.06	3.88	3.88	1999
1996-10-24	3.88	3.94	3.88	3.94	1999
1996-10-29	3.88	4.00	3.88	4.00	8998
1996-10-30	4.06	4.06	3.88	3.88	2998
1996-11-01	3.88	4.06	3.88	3.94	21399
1996-11-04	3.75	3.88	3.75	3.88	798
1996-11-06	3.91	4.00	3.81	3.81	26199
1996-11-07	3.81	3.88	3.81	3.88	2998
1996-11-08	3.81	3.81	3.81	3.81	2398
1996-11-11	4.00	4.00	4.00	4.00	5598
1996-11-12	4.00	4.00	3.81	3.81	10598
1996-11-13	3.81	3.88	3.81	3.81	4200
1996-11-15	3.63	3.81	3.63	3.75	5199
1996-11-18	3.63	4.00	3.63	4.00	6799
1996-11-19	4.00	4.00	4.00	4.00	399
1996-11-20	3.63	3.63	3.63	3.63	199
1996-11-21	3.75	3.75	3.63	3.63	3998
1996-11-22	3.75	4.00	3.75	3.88	2998
1996-11-25	3.63	3.88	3.63	3.75	34998
1996-11-26	3.75	3.75	3.69	3.75	19198
1996-11-27	3.63	3.69	3.63	3.69	399
1996-11-29	3.66	3.66	3.66	3.66	2998
1996-12-02	3.63	3.69	3.63	3.69	4998
1996-12-03	3.63	3.69	3.63	3.69	6799
1996-12-04	3.63	3.75	3.63	3.75	12600
1996-12-05	3.75	3.75	3.38	3.44	35198
1996-12-06	3.13	3.44	2.88	3.44	39799
1996-12-09	3.44	3.75	3.25	3.75	42399
1996-12-10	3.72	3.75	3.44	3.63	33999
1996-12-11	3.38	3.75	3.38	3.47	7998
1996-12-12	3.75	3.75	3.38	3.63	14399
1996-12-13	3.75	3.75	3.75	3.75	399
1996-12-16	3.63	3.63	3.50	3.50	17799
1996-12-17	3.63	3.63	3.56	3.56	3599
1996-12-18	3.50	3.50	3.50	3.50	399
1996-12-20	3.63	3.63	3.63	3.63	4599
1996-12-23	3.50	3.63	3.50	3.50	28398
1996-12-24	3.56	3.56	3.50	3.50	13599
1996-12-26	3.50	3.50	3.50	3.50	399
1996-12-30	3.50	3.63	3.50	3.50	6799
1996-12-31	3.50	3.56	3.50	3.56	23799
1997-01-02	3.63	3.63	3.50	3.50	7998
1997-01-03	3.63	3.63	3.50	3.63	6199
1997-01-06	3.63	3.63	3.50	3.50	10199
1997-01-07	3.50	3.63	3.50	3.56	150198
1997-01-08	3.50	3.63	3.50	3.63	2198
1997-01-09	3.50	3.50	3.50	3.50	2998
1997-01-10	3.63	3.63	3.63	3.63	4200
1997-01-13	3.50	3.50	3.50	3.50	3198
1997-01-14	3.50	3.63	3.50	3.63	6598
1997-01-15	3.50	3.63	3.50	3.50	19599
1997-01-16	3.50	3.63	3.50	3.56	6199
1997-01-17	3.50	3.63	3.50	3.63	15399
1997-01-20	3.50	3.63	3.50	3.50	12799
1997-01-21	3.56	3.63	3.50	3.63	32598
1997-01-22	3.63	3.63	3.63	3.63	2198
1997-01-23	3.38	3.38	3.38	3.38	2998
1997-01-24	3.38	3.38	3.38	3.38	798
1997-01-27	3.63	3.63	3.63	3.63	1598
1997-01-30	3.38	3.63	3.38	3.63	9399
1997-01-31	3.44	3.50	3.44	3.50	12999
1997-02-03	3.44	3.50	3.44	3.50	12600
1997-02-04	3.44	3.63	3.44	3.63	14198
1997-02-05	3.63	3.63	3.63	3.63	5399
1997-02-06	3.63	3.63	3.50	3.50	5999
1997-02-07	3.44	3.59	3.44	3.50	8799
1997-02-11	3.63	3.63	3.44	3.63	22799
1997-02-12	3.63	3.63	3.44	3.63	3599
1997-02-13	3.63	3.63	3.44	3.56	83598
1997-02-14	3.63	3.63	3.53	3.53	7398
1997-02-18	3.63	3.63	3.63	3.63	399
1997-02-19	3.50	3.63	3.50	3.63	4798
1997-02-20	3.63	3.63	3.44	3.44	11398
1997-02-21	3.63	3.63	3.63	3.63	1999
1997-02-24	3.63	3.63	3.63	3.63	2198
1997-02-25	3.63	3.63	3.50	3.50	22199
1997-02-26	3.63	3.63	3.44	3.44	10598
1997-02-27	3.44	3.44	3.44	3.44	1999
1997-02-28	3.56	3.56	3.44	3.44	19399
1997-03-04	3.63	3.63	3.44	3.50	2998
1997-03-05	3.44	3.50	3.44	3.44	82599
1997-03-06	3.56	3.63	3.44	3.56	7998
1997-03-07	3.53	3.56	3.44	3.44	9998
1997-03-10	3.63	3.63	3.63	3.63	598
1997-03-11	3.44	3.63	3.44	3.50	32999
1997-03-12	3.50	3.63	3.50	3.63	21399
1997-03-13	3.63	3.63	3.44	3.63	11398
1997-03-14	3.53	3.59	3.31	3.31	47399
1997-03-17	3.50	3.50	3.41	3.44	5798
1997-03-19	3.50	3.50	3.31	3.31	15199
1997-03-20	3.44	3.50	3.31	3.44	5798
1997-03-21	3.50	3.63	3.50	3.63	6398
1997-03-24	3.50	3.56	3.50	3.50	8998
1997-03-25	3.38	3.63	3.38	3.63	5400
1997-03-26	3.63	3.63	3.44	3.50	4600
1997-04-01	3.44	3.75	3.44	3.75	15000
1997-04-03	3.63	3.63	3.63	3.63	2000
1997-04-04	3.56	3.56	3.56	3.56	400
1997-04-07	3.56	3.56	3.56	3.56	11800
1997-04-08	3.56	3.75	3.56	3.75	4800
1997-04-09	3.56	3.56	3.38	3.44	23000
1997-04-10	3.25	3.44	3.25	3.44	3400
1997-04-14	3.44	3.69	3.44	3.56	16600
1997-04-15	3.50	3.69	3.50	3.52	38800
1997-04-16	3.53	3.53	3.50	3.50	16400
1997-04-17	3.47	3.56	3.38	3.56	6600
1997-04-18	3.50	3.53	3.47	3.50	19600
1997-04-21	3.38	3.38	3.38	3.38	2000
1997-04-22	3.56	3.56	3.56	3.56	200
1997-04-23	3.38	3.44	3.38	3.38	10600
1997-04-24	3.38	3.44	3.38	3.38	59000
1997-04-25	3.44	3.56	3.44	3.56	6000
1997-04-28	3.63	3.63	3.63	3.63	800
1997-04-29	3.44	3.63	3.44	3.53	12200
1997-04-30	3.38	3.38	3.31	3.31	14000
1997-05-01	3.50	3.50	3.38	3.38	4000
1997-05-02	3.38	3.38	3.38	3.38	26400
1997-05-05	3.56	3.56	3.25	3.25	39000
1997-05-06	3.25	3.38	3.25	3.25	9200
1997-05-07	3.25	3.38	3.25	3.25	7600
1997-05-08	3.25	3.38	3.25	3.25	5400
1997-05-09	3.31	3.31	3.25	3.25	11000
1997-05-12	3.38	3.38	3.38	3.38	4400
1997-05-13	3.44	3.44	3.25	3.25	4200
1997-05-14	3.25	3.50	3.25	3.44	16400
1997-05-15	3.56	3.56	3.38	3.38	9000
1997-05-16	3.47	3.56	3.38	3.56	7200
1997-05-19	3.50	3.56	3.31	3.50	47800
1997-05-20	3.56	3.56	3.50	3.50	35800
1997-05-21	3.50	3.56	3.38	3.47	33000
1997-05-22	3.63	3.63	3.38	3.38	7400
1997-05-23	3.53	3.63	3.44	3.63	35200
1997-05-27	3.38	3.88	3.38	3.88	43600
1997-05-28	3.88	4.50	3.88	4.06	56200
1997-05-29	4.25	4.25	4.00	4.00	7200
1997-05-30	4.00	4.13	4.00	4.06	34400
1997-06-02	4.13	4.13	4.00	4.00	5200
1997-06-03	4.19	4.19	4.13	4.19	13400
1997-06-04	4.00	4.00	4.00	4.00	9000
1997-06-05	4.00	4.19	4.00	4.19	22200
1997-06-06	4.19	4.25	4.00	4.25	116000
1997-06-09	4.44	4.44	4.13	4.13	8600
1997-06-10	4.06	4.44	4.06	4.25	6000
1997-06-11	4.06	4.31	4.06	4.31	18400
1997-06-12	4.06	4.31	4.06	4.06	40200
1997-06-13	4.25	4.25	4.06	4.06	35000
1997-06-16	4.00	4.00	4.00	4.00	2800
1997-06-17	3.94	4.00	3.94	4.00	600
1997-06-18	3.94	4.13	3.94	4.13	1200
1997-06-19	4.13	4.13	4.13	4.13	4000
1997-06-20	3.88	4.13	3.88	4.00	39000
1997-06-23	3.88	4.13	3.88	4.13	1200
1997-06-24	4.00	4.13	3.88	4.13	4800
1997-06-25	3.94	4.13	3.94	4.13	29200
1997-06-26	4.13	4.13	3.94	4.00	6600
1997-06-30	4.13	4.13	4.13	4.13	400
1997-07-01	3.94	4.13	3.94	4.13	21200
1997-07-02	4.00	4.13	4.00	4.13	35600
1997-07-03	3.94	3.94	3.94	3.94	2000
1997-07-07	3.94	3.94	3.94	3.94	200
1997-07-08	4.06	4.06	4.00	4.00	7400
1997-07-09	3.94	4.00	3.94	4.00	12600
1997-07-10	4.13	4.13	3.94	3.94	1600
1997-07-11	4.13	4.13	4.06	4.06	27600
1997-07-14	4.13	4.13	3.94	4.00	7000
1997-07-15	4.00	4.00	4.00	4.00	2000
1997-07-16	3.94	4.13	3.94	4.06	24400
1997-07-23	4.06	4.06	3.94	3.94	9800
1997-07-24	4.06	4.13	4.00	4.00	8000
1997-07-25	4.00	4.06	3.94	4.06	19400
1997-07-28	4.13	4.13	4.13	4.13	800
1997-07-29	3.94	4.13	3.94	4.13	600
1997-07-30	4.13	4.13	3.94	3.94	1600
1997-07-31	3.94	4.06	3.94	4.06	21600
1997-08-01	4.06	4.06	3.94	4.00	9400
1997-08-04	4.00	4.06	3.94	4.06	159600
1997-08-05	4.06	4.06	3.97	4.06	52400
1997-08-06	3.94	3.94	3.94	3.94	400
1997-08-07	3.94	3.94	3.94	3.94	13000
1997-08-08	4.06	4.06	4.00	4.00	6000
1997-08-11	3.94	4.00	3.94	4.00	3800
1997-08-12	4.06	4.06	3.94	4.06	26600
1997-08-13	4.19	4.38	3.94	4.31	23600
1997-08-14	4.56	4.56	4.25	4.25	48400
1997-08-15	4.25	4.25	4.25	4.25	3000
1997-08-18	4.25	4.50	4.25	4.31	11200
1997-08-19	4.25	4.25	4.25	4.25	800
1997-08-20	4.25	4.50	4.25	4.50	1000
1997-08-22	4.25	4.50	4.25	4.25	15400
1997-08-25	4.50	4.50	4.25	4.25	6800
1997-08-27	4.25	4.25	4.25	4.25	1200
1997-08-28	4.25	4.50	4.25	4.50	3000
1997-08-29	4.50	4.59	4.38	4.38	39000
1997-09-02	4.38	4.59	4.38	4.38	12600
1997-09-03	4.38	4.50	4.38	4.50	12600
1997-09-04	4.63	4.63	4.50	4.63	6600
1997-09-05	4.63	4.63	4.63	4.63	6000
1997-09-08	4.50	4.63	4.50	4.63	6400
1997-09-09	4.63	5.13	4.63	5.00	19400
1997-09-10	5.00	5.13	4.94	4.94	12200
1997-09-11	4.94	5.00	4.94	5.00	7600
1997-09-12	4.94	5.00	4.88	5.00	39200
1997-09-15	5.00	5.00	4.75	4.81	52000
1997-09-16	5.00	5.00	4.88	5.00	76400
1997-09-17	4.88	4.88	4.88	4.88	1400
1997-09-18	4.88	4.88	4.88	4.88	1800
1997-09-19	4.94	4.94	4.94	4.94	800
1997-09-22	4.94	5.00	4.94	5.00	5800
1997-09-23	5.00	5.00	4.88	4.88	13400
1997-09-24	4.88	4.88	4.88	4.88	3800
1997-09-25	4.88	4.88	4.88	4.88	6400
1997-09-26	4.88	4.88	4.88	4.88	1400
1997-09-29	4.88	4.94	4.88	4.94	14400
1997-09-30	4.94	5.00	4.88	4.88	8200
1997-10-01	5.06	5.06	5.00	5.00	10600
1997-10-02	5.19	5.19	5.19	5.19	21800
1997-10-03	5.00	5.25	5.00	5.13	28800
1997-10-06	5.13	5.69	5.13	5.50	17400
1997-10-07	5.63	5.88	5.50	5.75	10800
1997-10-08	5.88	5.88	5.75	5.88	7200
1997-10-09	5.75	5.81	5.75	5.75	10400
1997-10-10	5.88	6.31	5.75	6.13	128800
1997-10-13	6.00	6.38	6.00	6.31	134400
1997-10-14	6.31	6.31	6.06	6.06	39600
1997-10-15	6.13	6.13	6.00	6.00	21600
1997-10-16	5.75	6.00	5.38	5.38	19000
1997-10-17	5.19	5.44	5.00	5.38	6000
1997-10-20	5.38	5.38	4.88	5.13	17000
1997-10-21	5.13	5.50	5.13	5.13	8800
1997-10-22	5.13	5.25	5.13	5.25	3800
1997-10-23	5.13	5.25	5.13	5.25	2800
1997-10-24	5.00	5.00	5.00	5.00	1200
1997-10-27	5.00	5.00	4.75	4.75	18400
1997-10-28	4.88	5.13	4.75	4.75	24400
1997-10-29	5.38	5.38	5.25	5.25	400
1997-10-30	4.75	5.06	4.75	5.00	7000
1997-10-31	5.13	5.50	5.13	5.25	28200
1997-11-03	5.50	5.88	5.38	5.38	14600
1997-11-04	5.19	5.50	5.19	5.50	11600
1997-11-05	5.13	5.13	5.13	5.13	2200
1997-11-06	5.00	5.00	5.00	5.00	3600
1997-11-07	5.25	5.25	4.88	5.00	4400
1997-11-10	5.25	5.25	5.00	5.00	9400
1997-11-11	4.88	5.25	4.88	4.88	4000
1997-11-12	4.88	4.88	4.88	4.88	800
1997-11-13	4.88	5.25	4.88	4.88	5600
1997-11-17	5.25	5.38	5.13	5.38	18600
1997-11-18	5.13	5.13	5.13	5.13	2800
1997-11-19	5.38	5.38	5.38	5.38	5200
1997-11-20	5.50	5.50	5.13	5.13	400
1997-11-21	5.13	5.13	5.13	5.13	400
1997-11-24	5.38	5.38	4.94	4.94	19400
1997-11-25	5.25	5.25	4.94	4.94	1600
1997-11-26	4.88	4.88	4.88	4.88	1200
1997-11-28	4.94	5.00	4.94	4.94	4000
1997-12-01	5.34	5.38	5.25	5.31	12800
1997-12-02	5.38	5.50	5.00	5.00	5800
1997-12-03	5.13	5.25	5.13	5.19	11200
1997-12-04	5.13	5.48	5.13	5.48	15200
1997-12-05	5.13	5.50	5.13	5.25	10200
1997-12-08	5.19	5.25	5.19	5.25	3600
1997-12-09	5.19	5.50	5.19	5.50	7800
1997-12-10	5.50	5.75	5.38	5.50	75400
1997-12-11	5.69	5.69	5.38	5.69	17800
1997-12-12	5.38	5.75	5.38	5.63	33200
1997-12-15	5.69	5.69	5.38	5.44	17200
1997-12-16	5.50	5.63	5.50	5.63	12400
1997-12-17	5.63	5.63	5.50	5.50	2000
1997-12-18	5.38	5.63	5.38	5.38	4000
1997-12-19	5.63	5.63	5.50	5.63	5600
1997-12-22	5.50	5.63	5.50	5.63	5000
1997-12-24	5.50	5.63	5.50	5.63	9400
1997-12-26	5.50	5.50	5.50	5.50	4000
1997-12-29	5.56	5.63	5.56	5.56	16600
1997-12-30	5.69	5.69	5.63	5.63	3000
1997-12-31	5.63	5.78	5.56	5.78	13000
1998-01-02	5.63	5.69	5.44	5.44	13200
1998-01-05	5.50	5.69	5.44	5.69	7400
1998-01-06	5.63	5.69	5.63	5.69	7400
1998-01-07	5.63	5.63	5.63	5.63	5000
1998-01-08	5.50	5.69	5.50	5.69	3200
1998-01-09	5.50	5.50	5.38	5.44	1800
1998-01-12	5.38	5.50	5.38	5.50	1400
1998-01-13	5.50	5.56	5.50	5.56	6200
1998-01-14	5.63	5.63	5.63	5.63	400
1998-01-15	5.56	5.59	5.50	5.50	9600
1998-01-16	5.56	5.63	5.50	5.50	17800
1998-01-20	5.38	5.44	5.06	5.06	52000
1998-01-21	5.06	5.13	4.94	5.00	58600
1998-01-22	5.06	5.06	4.94	5.06	13800
1998-01-23	4.94	4.94	4.94	4.94	1200
1998-01-26	4.94	4.94	4.94	4.94	600
1998-01-28	4.94	4.94	4.88	4.88	8000
1998-01-29	4.91	5.00	4.88	5.00	20200
1998-01-30	4.88	5.00	4.88	5.00	5000
1998-02-02	5.00	5.06	4.94	4.94	13400
1998-02-03	5.00	5.06	5.00	5.06	4400
1998-02-04	5.00	5.06	5.00	5.06	3600
1998-02-05	5.00	5.06	5.00	5.00	12200
1998-02-06	5.03	5.13	5.00	5.06	26400
1998-02-09	5.06	5.13	5.06	5.13	4800
1998-02-10	5.19	5.19	5.19	5.19	4000
1998-02-12	5.19	5.19	5.19	5.19	14600
1998-02-13	5.19	5.25	5.13	5.13	137400
1998-02-17	5.25	5.25	5.25	5.25	9400
1998-02-18	5.13	5.25	5.06	5.06	3600
1998-02-19	5.13	5.25	5.13	5.25	3800
1998-02-20	5.13	5.13	5.13	5.13	200
1998-02-23	5.25	5.25	5.13	5.13	106600
1998-02-24	5.13	5.13	5.13	5.13	3400
1998-02-25	5.25	5.25	5.25	5.25	800
1998-02-26	5.13	5.13	5.13	5.13	18600
1998-02-27	5.25	5.25	5.16	5.16	13000
1998-03-02	5.06	5.25	5.06	5.25	800
1998-03-04	5.06	5.25	5.06	5.25	1000
1998-03-05	5.25	5.25	5.25	5.25	6000
1998-03-06	5.25	5.25	5.13	5.25	3600
1998-03-09	5.06	5.25	5.06	5.25	1800
1998-03-10	5.06	5.25	5.06	5.25	4800
1998-03-11	5.13	5.25	5.13	5.25	7600
1998-03-12	5.13	5.13	5.13	5.13	54000
1998-03-13	5.13	5.13	5.13	5.13	1400
1998-03-16	5.13	5.13	5.13	5.13	600
1998-03-17	5.13	5.19	5.13	5.19	3200
1998-03-18	5.13	5.25	5.13	5.25	3000
1998-03-19	5.25	5.38	5.25	5.25	16200
1998-03-20	5.25	5.25	5.25	5.25	400
1998-03-23	5.38	5.38	5.25	5.25	21800
1998-03-24	5.38	5.50	5.25	5.25	63800
1998-03-25	5.25	5.69	5.25	5.63	34800
1998-03-26	5.50	5.63	5.38	5.50	45600
1998-03-27	5.50	5.69	5.50	5.66	8200
1998-03-30	5.66	5.66	5.44	5.44	1800
1998-03-31	5.56	5.63	5.44	5.63	30200
1998-04-01	5.63	5.88	5.63	5.88	24800
1998-04-02	5.88	5.94	5.81	5.94	30400
1998-04-03	6.00	6.08	5.94	5.94	45400
1998-04-06	6.13	6.13	5.75	6.00	15400
1998-04-07	5.81	5.81	5.81	5.81	200
1998-04-08	5.81	6.00	5.75	5.81	11800
1998-04-09	5.75	6.00	5.75	5.88	21000
1998-04-13	5.75	6.13	5.75	5.75	61800
1998-04-14	5.81	5.88	5.75	5.88	48200
1998-04-15	5.81	5.88	5.81	5.88	12800
1998-04-16	5.81	6.13	5.69	5.94	40400
1998-04-17	6.06	6.13	5.94	6.06	19200
1998-04-20	6.00	6.13	5.88	5.88	22600
1998-04-21	6.13	6.13	5.88	6.13	4000
1998-04-22	5.88	6.63	5.88	6.38	57800
1998-04-23	6.38	7.00	6.38	6.81	26400
1998-04-24	6.50	6.88	6.38	6.63	22800
1998-04-27	6.13	6.38	6.13	6.13	5200
1998-04-28	6.25	6.50	6.13	6.50	33800
1998-04-29	6.38	6.50	6.38	6.50	8400
1998-04-30	6.38	6.50	6.38	6.50	7600
1998-05-01	6.50	6.50	6.50	6.50	6200
1998-05-04	6.50	6.50	6.38	6.38	16600
1998-05-05	6.50	6.50	6.38	6.50	4200
1998-05-06	6.50	6.50	6.13	6.25	43200
1998-05-07	6.38	6.38	5.88	5.88	38000
1998-05-08	5.88	6.13	5.88	5.94	11400
1998-05-11	5.88	5.88	5.81	5.81	5800
1998-05-12	5.75	5.75	5.75	5.75	200
1998-05-13	6.13	6.13	5.75	6.13	1400
1998-05-14	6.13	6.13	5.75	6.13	5000
1998-05-15	6.13	6.13	5.88	5.88	23000
1998-05-18	6.00	6.00	6.00	6.00	5600
1998-05-19	6.00	6.00	6.00	6.00	1000
1998-05-20	6.00	6.00	6.00	6.00	1600
1998-05-21	6.00	6.00	6.00	6.00	1200
1998-05-22	6.00	6.00	6.00	6.00	1000
1998-05-26	6.00	6.00	5.88	6.00	14600
1998-05-27	6.00	6.00	5.88	6.00	245600
1998-05-28	5.88	6.38	5.88	6.31	108400
1998-05-29	6.50	6.69	6.31	6.44	29800
1998-06-01	6.13	6.25	6.13	6.25	3000
1998-06-02	5.88	5.88	5.63	5.88	7000
1998-06-03	6.13	6.13	5.63	6.13	5600
1998-06-04	5.63	6.00	5.63	5.63	4000
1998-06-05	6.00	6.00	6.00	6.00	7000
1998-06-08	5.69	5.69	5.69	5.69	2000
1998-06-09	5.88	5.88	5.88	5.88	2800
1998-06-10	6.00	6.00	5.69	5.69	6200
1998-06-11	5.88	5.88	5.88	5.88	400
1998-06-12	5.88	5.88	5.88	5.88	200
1998-06-16	5.81	5.81	5.81	5.81	2400
1998-06-17	5.81	6.50	5.81	6.00	25800
1998-06-18	6.00	6.38	6.00	6.00	5200
1998-06-19	6.34	6.34	6.34	6.34	11000
1998-06-22	6.31	6.31	6.00	6.00	4400
1998-06-25	5.75	5.75	5.75	5.75	1000
1998-06-26	6.00	6.00	6.00	6.00	600
1998-06-29	6.00	6.00	5.78	5.78	7000
1998-06-30	6.00	6.00	6.00	6.00	9600
1998-07-01	6.00	6.06	5.94	5.94	4800
1998-07-02	5.94	5.94	5.94	5.94	10600
1998-07-06	5.94	6.00	5.94	5.94	2800
1998-07-07	6.00	6.00	5.94	6.00	6400
1998-07-08	6.00	6.00	5.94	5.94	8400
1998-07-09	5.94	6.00	5.94	5.94	5200
1998-07-10	6.00	6.00	5.94	6.00	2000
1998-07-13	5.94	5.94	5.94	5.94	4200
1998-07-14	5.94	5.94	5.69	5.69	45600
1998-07-15	5.69	6.00	5.69	5.94	13400
1998-07-16	5.94	5.94	5.94	5.94	16800
1998-07-17	5.94	5.94	5.94	5.94	5400
1998-07-20	5.94	5.94	5.94	5.94	1000
1998-07-21	5.94	5.94	5.81	5.81	9800
1998-07-22	5.81	5.81	5.81	5.81	1000
1998-07-23	5.81	5.81	5.81	5.81	4400
1998-07-24	5.69	5.69	5.69	5.69	800
1998-07-27	5.69	5.69	5.69	5.69	1600
1998-07-28	5.69	5.69	5.63	5.63	6000
1998-07-29	5.50	5.50	5.50	5.50	800
1998-07-30	5.50	5.50	5.50	5.50	1000
1998-07-31	5.50	5.50	5.31	5.31	8400
1998-08-04	5.47	5.47	5.25	5.25	39200
1998-08-05	5.19	5.31	5.00	5.00	29200
1998-08-06	5.25	5.25	5.00	5.00	14000
1998-08-10	5.13	5.13	5.13	5.13	12000
1998-08-11	5.00	5.22	5.00	5.22	2200
1998-08-12	5.00	5.22	5.00	5.22	12400
1998-08-13	5.25	5.25	5.25	5.25	17400
1998-08-14	5.25	5.25	5.13	5.25	65000
1998-08-17	5.13	5.13	5.13	5.13	200
1998-08-19	5.25	5.25	5.13	5.13	25200
1998-08-20	5.13	5.13	5.13	5.13	600
1998-08-21	5.13	5.13	5.06	5.06	58200
1998-08-24	5.31	5.31	5.13	5.13	10400
1998-08-25	5.09	5.09	5.09	5.09	21800
1998-08-26	5.13	5.13	5.06	5.13	136400
1998-08-27	5.09	5.13	5.06	5.13	64200
1998-08-28	5.06	5.13	5.06	5.13	58600
1998-08-31	5.06	5.19	5.06	5.06	45800
1998-09-01	5.06	5.06	5.06	5.06	30400
1998-09-02	5.09	5.19	5.09	5.13	28800
1998-09-03	5.25	5.25	5.06	5.13	44200
1998-09-08	5.50	5.50	5.50	5.50	400
1998-09-09	5.25	5.25	5.13	5.13	2400
1998-09-10	5.13	5.38	5.13	5.38	3800
1998-09-11	5.06	5.13	5.06	5.06	68600
1998-09-14	5.00	5.13	5.00	5.06	15400
1998-09-15	5.00	5.00	4.94	4.94	9600
1998-09-16	5.06	5.06	5.06	5.06	71000
1998-09-17	5.09	5.09	5.09	5.09	36200
1998-09-18	5.06	5.13	5.06	5.06	50400
1998-09-21	5.13	5.13	5.13	5.13	600
1998-09-22	5.06	5.06	5.06	5.06	4600
1998-09-23	5.13	5.13	5.06	5.06	9400
1998-09-25	5.06	5.06	5.06	5.06	115000
1998-09-28	5.00	5.00	5.00	5.00	8600
1998-09-29	5.00	5.00	5.00	5.00	34600
1998-09-30	5.00	5.00	5.00	5.00	79800
1998-10-01	5.00	5.00	5.00	5.00	109600
1998-10-02	5.00	5.13	5.00	5.00	45800
1998-10-05	5.00	5.00	5.00	5.00	22800
1998-10-06	5.00	5.06	5.00	5.00	20600
1998-10-07	5.00	5.00	5.00	5.00	52000
1998-10-08	5.00	5.03	5.00	5.00	13600
1998-10-09	5.00	5.09	5.00	5.00	87200
1998-10-12	5.19	5.19	5.00	5.00	15600
1998-10-13	5.06	5.06	5.00	5.06	4200
1998-10-14	5.13	5.13	5.06	5.06	46800
1998-10-16	5.13	5.13	5.13	5.13	5200
1998-10-19	5.38	5.38	5.25	5.25	400
1998-10-22	5.25	6.13	5.25	6.00	50200
1998-10-23	5.78	6.00	5.63	5.63	14400
1998-10-26	5.63	5.97	5.63	5.94	13000
1998-10-27	6.00	6.00	6.00	6.00	8000
1998-10-28	5.63	5.81	5.53	5.81	11600
1998-10-29	5.63	5.63	5.63	5.63	2000
1998-10-30	5.63	5.63	5.53	5.55	32600
1998-11-03	5.38	5.38	5.38	5.38	1000
1998-11-04	5.38	5.38	5.28	5.28	2000
1998-11-05	5.38	5.50	5.38	5.38	19600
1998-11-06	5.50	5.50	5.50	5.50	5200
1998-11-09	5.38	5.38	5.28	5.28	9200
1998-11-10	5.28	5.31	5.28	5.31	5800
1998-11-11	5.31	5.31	5.31	5.31	400
1998-11-12	5.25	5.31	5.25	5.31	4400
1998-11-13	5.31	5.31	5.22	5.22	6600
1998-11-16	5.13	5.13	5.13	5.13	1000
1998-11-17	5.19	5.25	5.13	5.13	34400
1998-11-18	5.13	5.25	5.13	5.25	14200
1998-11-19	5.00	5.00	5.00	5.00	2000
1998-11-20	5.25	5.38	5.06	5.23	46400
1998-11-23	5.22	5.38	5.22	5.38	1400
1998-11-24	5.25	5.25	5.22	5.25	7200
1998-11-25	5.25	5.50	5.25	5.50	2200
1998-11-27	5.44	5.44	5.44	5.44	5400
1998-11-30	5.13	5.13	5.13	5.13	6200
1998-12-01	5.13	5.13	5.13	5.13	1400
1998-12-02	5.09	5.13	5.09	5.13	4000
1998-12-03	5.09	5.09	5.09	5.09	1200
1998-12-04	5.09	5.09	5.06	5.06	1200
1998-12-07	5.13	5.13	5.13	5.13	1600
1998-12-08	5.13	5.13	5.13	5.13	400
1998-12-09	5.28	5.28	5.25	5.25	10400
1998-12-10	5.13	5.13	5.13	5.13	400
1998-12-11	5.13	5.13	5.13	5.13	2600
1998-12-14	5.13	5.13	5.13	5.13	3200
1998-12-15	5.13	5.13	5.06	5.06	9000
1998-12-16	5.06	5.09	5.00	5.09	10000
1998-12-17	5.00	5.00	5.00	5.00	600
1998-12-18	5.00	5.00	5.00	5.00	200
1998-12-21	5.13	5.13	5.00	5.00	16200
1998-12-22	5.00	5.00	5.00	5.00	5600
1998-12-23	5.00	5.09	5.00	5.09	1200
1998-12-24	5.00	5.00	5.00	5.00	12800
1998-12-28	5.00	5.09	5.00	5.09	55000
1998-12-29	5.09	5.09	5.00	5.00	2000
1998-12-30	5.05	5.09	5.00	5.00	51200
1998-12-31	5.00	5.13	5.00	5.00	15800
1999-01-04	5.00	5.25	5.00	5.00	10200
1999-01-05	5.19	5.25	5.00	5.00	5000
1999-01-06	5.00	5.19	5.00	5.19	46200
1999-01-07	5.00	5.22	5.00	5.22	4400
1999-01-08	5.00	5.13	5.00	5.00	7800
1999-01-11	5.00	5.00	5.00	5.00	2000
1999-01-12	5.00	5.00	5.00	5.00	27400
1999-01-13	5.06	5.19	5.00	5.19	4200
1999-01-14	5.13	5.25	5.00	5.13	69000
1999-01-15	5.00	5.19	5.00	5.19	1000
1999-01-19	5.03	5.25	4.75	5.25	13800
1999-01-20	5.00	5.00	5.00	5.00	600
1999-01-21	5.09	5.13	4.75	5.13	72200
1999-01-22	5.00	5.00	5.00	5.00	1400
1999-01-25	5.00	5.00	5.00	5.00	12400
1999-01-26	5.00	5.25	5.00	5.00	3600
1999-01-27	5.03	5.03	5.02	5.02	3600
1999-01-28	5.00	5.06	5.00	5.03	8600
1999-01-29	5.06	5.06	5.00	5.00	59200
1999-02-01	5.00	5.00	5.00	5.00	21600
1999-02-02	5.00	5.00	5.00	5.00	3400
1999-02-03	5.09	5.25	5.06	5.06	54200
1999-02-04	5.00	5.25	5.00	5.00	7600
1999-02-05	5.00	5.25	5.00	5.13	33000
1999-02-08	5.00	5.00	5.00	5.00	1800
1999-02-09	5.25	5.25	5.00	5.09	23600
1999-02-10	5.00	5.13	5.00	5.00	4600
1999-02-11	5.13	5.13	5.00	5.00	3000
1999-02-12	5.03	5.06	4.91	4.91	72200
1999-02-16	5.13	5.13	5.00	5.06	29400
1999-02-17	5.00	5.06	5.00	5.06	8400
1999-02-18	5.06	5.06	5.00	5.06	90600
1999-02-19	5.06	5.06	5.00	5.00	29800
1999-02-22	5.06	5.06	4.75	5.06	2600
1999-02-23	5.06	5.25	5.06	5.09	77000
1999-02-24	5.06	5.19	5.06	5.06	3600
1999-02-25	5.06	5.19	5.00	5.19	32000
1999-02-26	5.19	5.31	5.03	5.03	135000
1999-03-01	5.13	5.13	5.00	5.13	171400
1999-03-02	5.13	5.13	5.03	5.13	4400
1999-03-03	5.13	5.13	5.06	5.13	3600
1999-03-04	5.13	5.13	5.00	5.13	4200
1999-03-05	5.06	5.06	5.00	5.06	34800
1999-03-08	5.13	5.13	5.00	5.00	17800
1999-03-09	5.00	5.00	5.00	5.00	200
1999-03-10	5.13	5.13	5.06	5.13	24000
1999-03-11	5.13	5.25	5.00	5.00	5800
1999-03-12	5.06	5.06	5.00	5.00	10200
1999-03-15	5.00	5.00	5.00	5.00	200
1999-03-16	5.00	5.00	5.00	5.00	4000
1999-03-17	5.00	5.00	5.00	5.00	20200
1999-03-18	5.00	5.00	5.00	5.00	1000
1999-03-19	5.13	5.13	5.00	5.06	21800
1999-03-22	5.06	5.13	5.00	5.06	67400
1999-03-23	5.13	5.13	5.00	5.00	1000
1999-03-25	5.13	5.13	5.00	5.00	4200
1999-03-26	5.00	5.00	5.00	5.00	6400
1999-03-29	5.00	5.06	4.88	5.06	8800
1999-03-30	4.88	4.97	4.88	4.88	4600
1999-03-31	4.88	4.88	4.88	4.88	60600
1999-04-01	5.00	5.00	4.88	4.88	46400
1999-04-05	4.75	4.94	4.13	4.13	70200
1999-04-06	4.56	4.56	4.53	4.56	25200
1999-04-07	3.75	4.50	3.75	4.50	54800
1999-04-08	4.31	4.63	4.31	4.38	9200
1999-04-09	4.25	4.56	4.13	4.56	40200
1999-04-12	4.63	4.69	4.13	4.44	11000
1999-04-13	4.63	4.69	4.25	4.69	114000
1999-04-14	4.69	4.69	4.28	4.28	18200
1999-04-15	4.25	4.63	4.25	4.28	100000
1999-04-16	4.63	4.63	4.25	4.50	138400
1999-04-19	4.25	4.31	4.25	4.25	13400
1999-04-20	4.50	4.50	4.28	4.38	128600
1999-04-21	4.38	4.50	4.25	4.38	87600
1999-04-22	4.50	4.50	4.31	4.31	4000
1999-04-23	4.38	4.50	4.31	4.50	82800
1999-04-26	4.47	4.47	4.47	4.47	400
1999-04-27	4.44	4.44	4.31	4.31	9000
1999-04-28	4.44	4.44	4.31	4.31	22200
1999-04-29	4.44	4.69	4.31	4.69	12000
1999-04-30	4.56	4.88	4.56	4.88	10400
1999-05-03	4.88	4.88	4.78	4.81	3600
1999-05-04	4.81	4.81	4.44	4.78	37200
1999-05-05	4.72	4.81	4.63	4.63	8000
1999-05-06	4.63	4.81	4.63	4.63	14600
1999-05-07	4.75	4.81	4.75	4.78	14400
1999-05-10	4.63	4.81	4.63	4.81	4200
1999-05-11	4.81	4.81	4.81	4.81	2200
1999-05-12	4.63	4.81	4.63	4.81	3800
1999-05-13	4.81	4.81	4.63	4.63	8600
1999-05-14	4.63	4.72	4.63	4.69	54400
1999-05-17	4.63	4.63	4.63	4.63	7800
1999-05-18	4.75	4.75	4.63	4.63	5200
1999-05-19	4.75	4.75	4.72	4.72	1200
1999-05-20	4.69	4.69	4.63	4.63	62800
1999-05-21	4.63	4.63	4.38	4.56	3200
1999-05-24	4.69	4.69	4.56	4.56	12000
1999-05-25	4.56	4.56	4.56	4.56	3200
1999-05-26	4.69	4.69	4.69	4.69	400
1999-05-27	4.61	4.61	4.56	4.56	6400
1999-05-28	4.63	4.63	4.41	4.41	14800
1999-06-01	4.38	4.56	4.38	4.41	6400
1999-06-02	4.44	4.44	4.44	4.44	1600
1999-06-03	4.50	4.63	4.44	4.63	21200
1999-06-04	4.50	4.50	4.44	4.44	16600
1999-06-07	4.50	4.50	4.41	4.41	11600
1999-06-08	4.44	4.44	4.38	4.44	1600
1999-06-11	4.50	4.50	4.50	4.50	200
1999-06-14	4.50	4.50	4.38	4.38	1400
1999-06-15	4.38	4.38	4.38	4.38	5400
1999-06-16	4.38	4.38	4.25	4.25	1800
1999-06-17	4.19	4.19	4.00	4.13	5800
1999-06-18	4.16	4.31	4.16	4.16	5400
1999-06-21	4.06	4.19	4.00	4.16	23800
1999-06-22	4.25	4.44	4.16	4.25	6000
1999-06-23	4.16	4.16	4.00	4.13	5800
1999-06-24	4.25	4.25	4.25	4.25	1000
1999-06-25	4.13	4.13	4.13	4.13	9600
1999-06-28	4.19	4.19	4.09	4.09	20400
1999-06-29	4.13	4.13	4.00	4.00	40200
1999-06-30	4.00	4.06	4.00	4.06	34000
1999-07-01	4.00	4.06	4.00	4.06	5400
1999-07-02	4.19	4.25	4.09	4.16	33400
1999-07-06	4.09	4.09	4.00	4.00	27200
1999-07-07	4.06	4.06	4.00	4.00	22600
1999-07-08	4.06	4.06	4.00	4.06	8200
1999-07-12	4.06	4.09	4.06	4.09	1400
1999-07-13	4.16	4.16	4.16	4.16	800
1999-07-14	4.22	4.44	4.16	4.38	16400
1999-07-15	4.41	4.41	4.31	4.31	2200
1999-07-16	4.31	4.38	4.31	4.31	6600
1999-07-19	4.25	4.25	4.00	4.13	11400
1999-07-20	4.19	4.25	4.13	4.25	10200
1999-07-21	4.13	4.38	4.13	4.38	7000
1999-07-22	4.38	4.38	4.25	4.25	6600
1999-07-23	4.38	4.38	4.22	4.25	29800
1999-07-26	4.25	4.25	4.19	4.19	46800
1999-07-27	4.25	4.50	4.25	4.50	3600
1999-07-28	4.25	4.38	4.25	4.34	2200
1999-07-30	4.34	4.34	4.34	4.34	6400
1999-08-03	4.34	4.34	4.31	4.31	10000
1999-08-04	4.28	4.28	4.19	4.25	44200
1999-08-05	4.19	4.19	4.19	4.19	14400
1999-08-09	4.19	4.34	4.19	4.34	3200
1999-08-10	4.25	4.25	4.25	4.25	1000
1999-08-11	3.75	4.00	3.75	4.00	15200
1999-08-12	3.97	4.06	3.94	4.06	7000
1999-08-13	3.94	3.94	3.75	3.88	13000
1999-08-16	3.88	3.88	3.88	3.88	2000
1999-08-17	4.00	4.00	3.91	4.00	2200
1999-08-18	3.94	3.94	3.88	3.88	17000
1999-08-19	3.88	3.88	3.81	3.88	7600
1999-08-20	3.88	4.00	3.81	3.81	9000
1999-08-23	3.88	4.00	3.88	3.91	19400
1999-08-24	3.94	4.00	3.91	4.00	4600
1999-08-25	3.94	4.00	3.94	4.00	9400
1999-08-26	4.00	4.00	3.94	4.00	18200
1999-08-27	4.00	4.00	4.00	4.00	1400
1999-08-30	3.94	4.00	3.94	3.94	1400
1999-08-31	3.94	4.00	3.88	3.92	74800
1999-09-01	3.91	3.94	3.81	3.94	108400
1999-09-02	3.95	3.95	3.86	3.91	38400
1999-09-03	3.91	4.00	3.91	4.00	29800
1999-09-07	3.94	3.94	3.94	3.94	1000
1999-09-08	3.94	3.94	3.88	3.88	1800
1999-09-10	3.88	3.94	3.88	3.94	5600
1999-09-13	4.00	4.00	3.88	3.94	5000
1999-09-14	3.88	3.94	3.88	3.88	2400
1999-09-15	3.88	4.00	3.88	4.00	1200
1999-09-16	3.88	4.31	3.88	3.94	46000
1999-09-17	4.00	4.00	4.00	4.00	1600
1999-09-20	4.03	4.03	4.03	4.03	600
1999-09-21	3.97	4.09	3.97	4.00	4200
1999-09-22	3.97	3.97	3.97	3.97	2000
1999-09-23	3.97	4.03	3.97	3.97	4000
1999-09-24	4.00	4.09	3.88	3.97	132200
1999-09-27	3.97	3.97	3.97	3.97	2000
1999-09-28	4.00	4.00	3.94	3.94	3600
1999-09-29	3.94	3.94	3.75	3.75	9600
1999-09-30	3.81	3.94	3.81	3.94	8200
1999-10-01	3.94	3.94	3.81	3.81	5200
1999-10-04	3.94	4.00	3.81	3.81	6000
1999-10-05	3.81	4.00	3.81	3.81	146600
1999-10-06	3.88	3.88	3.88	3.88	1000
1999-10-07	3.94	4.00	3.94	3.94	163600
1999-10-08	4.06	4.13	3.97	4.03	179400
1999-10-11	3.94	4.06	3.94	3.97	86600
1999-10-12	4.00	4.38	4.00	4.27	52000
1999-10-13	4.19	4.44	4.19	4.19	5600
1999-10-14	4.19	4.38	4.19	4.31	14200
1999-10-15	4.13	4.13	4.00	4.00	5200
1999-10-18	4.00	4.00	4.00	4.00	800
1999-10-19	4.00	4.00	4.00	4.00	6400
1999-10-20	4.00	4.19	4.00	4.19	8400
1999-10-21	4.02	4.02	4.00	4.00	3200
1999-10-25	4.00	4.00	4.00	4.00	9200
1999-10-26	4.00	4.06	4.00	4.00	25600
1999-10-27	4.00	4.00	4.00	4.00	8200
1999-10-28	4.00	4.00	4.00	4.00	1400
1999-10-29	4.00	4.13	4.00	4.13	6800
1999-11-01	4.09	4.09	4.00	4.00	3800
1999-11-02	4.03	4.03	4.00	4.00	5600
1999-11-03	4.13	4.13	4.00	4.00	6000
1999-11-04	4.13	4.13	4.13	4.13	400
1999-11-05	4.09	4.09	4.00	4.03	36200
1999-11-08	4.19	4.19	4.00	4.18	38400
1999-11-09	4.25	4.25	4.25	4.25	2200
1999-11-10	4.06	4.06	4.06	4.06	2600
1999-11-11	4.06	4.13	4.06	4.13	8800
1999-11-12	4.06	4.06	4.06	4.06	3800
1999-11-15	4.25	4.25	4.13	4.13	1600
1999-11-16	4.25	4.25	4.06	4.13	19000
1999-11-17	4.19	4.19	4.13	4.13	26400
1999-11-18	4.13	4.13	4.13	4.13	3800
1999-11-19	4.17	4.17	4.00	4.00	26800
1999-11-22	4.00	4.13	4.00	4.06	3800
1999-11-23	4.13	4.13	4.09	4.09	6200
1999-11-24	4.09	4.19	4.09	4.19	1600
1999-11-26	4.06	4.06	4.06	4.06	1400
1999-11-29	4.19	4.19	4.09	4.09	3800
1999-11-30	4.09	4.13	4.09	4.09	44000
1999-12-01	4.09	4.09	4.09	4.09	1200
1999-12-02	4.09	4.09	4.09	4.09	2000
1999-12-03	4.09	4.22	4.09	4.18	22800
1999-12-06	4.13	4.13	4.09	4.09	10000
1999-12-07	4.09	4.09	4.09	4.09	2000
1999-12-08	4.14	4.14	4.09	4.09	7800
1999-12-09	4.09	4.25	4.09	4.09	7000
1999-12-10	4.17	4.25	4.09	4.09	8400
1999-12-13	4.09	4.25	4.09	4.22	28400
1999-12-14	4.09	4.19	4.09	4.13	11600
1999-12-15	4.09	4.09	4.09	4.09	6000
1999-12-16	4.09	4.25	4.09	4.19	47000
1999-12-17	4.19	4.25	4.19	4.19	70400
1999-12-20	4.25	4.25	4.06	4.19	35600
1999-12-22	4.19	4.19	4.19	4.19	200
1999-12-23	4.19	4.25	4.19	4.19	17800
1999-12-27	4.19	4.22	4.19	4.19	8000
1999-12-28	4.25	4.25	4.19	4.22	33200
1999-12-29	4.16	4.25	4.09	4.25	20600
1999-12-30	4.25	4.25	4.22	4.22	1200
1999-12-31	4.34	4.34	4.34	4.34	1400
2000-01-03	4.22	4.22	4.19	4.22	5600
2000-01-04	4.22	4.23	4.19	4.19	258400
2000-01-05	4.22	4.25	4.19	4.19	257600
2000-01-06	4.22	4.22	4.19	4.19	60800
2000-01-07	4.19	4.25	4.19	4.19	24200
2000-01-10	4.31	4.31	4.19	4.25	16200
2000-01-11	4.19	4.25	4.19	4.19	83000
2000-01-12	4.19	4.19	4.19	4.19	32600
2000-01-13	4.19	4.22	4.09	4.19	60000
2000-01-14	4.19	4.25	4.19	4.19	34800
2000-01-18	4.19	4.23	4.19	4.23	76000
2000-01-19	4.22	4.22	4.19	4.20	57200
2000-01-20	4.22	4.22	4.19	4.19	132800
2000-01-21	4.19	4.22	4.19	4.19	84800
2000-01-24	4.19	4.22	4.19	4.22	8000
2000-01-25	4.19	4.19	4.06	4.09	22600
2000-01-26	4.06	4.06	4.06	4.06	1800
2000-01-27	4.06	4.13	4.06	4.06	10600
2000-01-28	4.00	4.00	3.89	3.89	3200
2000-01-31	4.00	4.13	3.94	4.06	81200
2000-02-01	4.14	4.22	4.06	4.06	33200
2000-02-02	4.14	4.19	4.06	4.06	3400
2000-02-03	4.06	4.13	4.06	4.13	37600
2000-02-04	4.06	4.19	4.06	4.06	4200
2000-02-07	4.13	4.13	4.06	4.13	14600
2000-02-08	4.13	4.19	4.06	4.19	49800
2000-02-09	4.06	4.22	4.06	4.19	37600
2000-02-10	4.06	4.06	4.06	4.06	31000
2000-02-11	4.06	4.09	4.06	4.06	10800
2000-02-14	4.06	4.06	3.81	4.06	9400
2000-02-15	3.94	3.94	3.94	3.94	2400
2000-02-17	3.94	3.94	3.88	3.94	9400
2000-02-18	3.88	3.91	3.88	3.91	34000
2000-02-22	3.97	4.00	3.91	4.00	14400
2000-02-23	4.00	4.00	4.00	4.00	22200
2000-02-24	4.00	4.03	4.00	4.03	36000
2000-02-25	4.06	4.06	4.06	4.06	16000
2000-02-28	4.03	4.03	4.03	4.03	7400
2000-02-29	4.06	4.06	4.06	4.06	400
2000-03-01	4.06	4.06	4.06	4.06	3000
2000-03-02	4.09	4.09	4.06	4.06	4000
2000-03-03	4.06	4.13	4.06	4.06	39200
2000-03-06	4.06	4.06	4.06	4.06	27800
2000-03-07	4.06	4.13	4.06	4.06	23800
2000-03-08	4.06	4.13	4.06	4.13	45000
2000-03-09	4.06	4.06	4.06	4.06	5400
2000-03-10	4.06	4.06	4.06	4.06	200
2000-03-13	4.06	4.06	4.06	4.06	7600
2000-03-14	4.06	4.13	4.06	4.09	39400
2000-03-15	4.09	4.09	4.09	4.09	400
2000-03-16	4.09	4.19	4.09	4.19	51400
2000-03-17	4.19	4.19	4.06	4.13	70200
2000-03-20	4.06	4.06	4.06	4.06	3800
2000-03-21	4.13	4.19	4.13	4.19	59800
2000-03-22	4.13	4.21	4.13	4.16	6200
2000-03-23	4.20	4.20	4.16	4.16	27000
2000-03-24	4.19	4.19	4.19	4.19	1000
2000-03-27	4.16	4.22	4.16	4.16	95800
2000-03-28	4.17	4.19	4.16	4.16	28800
2000-03-29	4.16	4.22	4.16	4.16	34000
2000-03-30	4.22	4.22	4.16	4.16	13200
2000-03-31	4.16	4.25	4.16	4.16	11000
2000-04-03	4.16	4.16	4.16	4.16	78200
2000-04-04	4.19	4.19	4.16	4.16	76400
2000-04-05	4.16	4.19	4.16	4.19	26000
2000-04-06	4.19	4.19	4.16	4.19	3800
2000-04-07	4.16	4.19	4.16	4.19	44200
2000-04-10	4.19	4.19	4.16	4.16	29200
2000-04-11	4.19	4.19	4.16	4.16	42800
2000-04-12	4.19	4.19	4.16	4.16	19600
2000-04-13	4.16	4.19	4.16	4.16	46600
2000-04-14	4.16	4.16	3.91	4.00	83400
2000-04-17	4.00	4.00	3.84	3.91	13200
2000-04-18	3.88	4.00	3.88	3.94	33800
2000-04-19	4.00	4.06	4.00	4.06	17200
2000-04-20	4.06	4.06	4.06	4.06	3800
2000-04-24	4.06	4.06	4.00	4.00	2200
2000-04-25	4.00	4.06	4.00	4.03	12800
2000-04-26	4.13	4.13	4.06	4.06	7400
2000-04-27	4.13	4.16	4.06	4.13	64400
2000-04-28	4.13	4.13	4.06	4.06	12200
2000-05-01	4.00	4.00	4.00	4.00	600
2000-05-02	3.94	3.94	3.94	3.94	7200
2000-05-03	3.94	3.94	3.94	3.94	2400
2000-05-04	4.00	4.00	4.00	4.00	3200
2000-05-05	4.00	4.00	4.00	4.00	11200
2000-05-08	4.06	4.13	4.00	4.00	14000
2000-05-09	3.94	4.03	3.88	3.88	52400
2000-05-10	3.88	3.88	3.78	3.88	4600
2000-05-11	3.88	3.94	3.75	3.81	41200
2000-05-12	3.94	3.94	3.75	3.81	3600
2000-05-15	3.84	3.97	3.84	3.97	23000
2000-05-16	4.00	4.00	4.00	4.00	17000
2000-05-17	4.02	4.02	4.00	4.00	8000
2000-05-18	4.00	4.03	3.94	4.03	16800
2000-05-19	3.94	3.94	3.94	3.94	1200
2000-05-24	3.56	3.75	3.53	3.66	38400
2000-05-25	3.69	3.94	3.69	3.94	20800
2000-05-26	3.88	3.88	3.88	3.88	5600
2000-05-30	3.94	4.00	3.88	3.88	5200
2000-05-31	4.00	4.00	3.88	3.88	5400
2000-06-01	3.88	3.88	3.88	3.88	1000
2000-06-05	3.88	4.00	3.88	3.88	107400
2000-06-06	3.88	3.88	3.88	3.88	1000
2000-06-07	3.88	4.00	3.88	4.00	9800
2000-06-08	3.88	3.88	3.88	3.88	1000
2000-06-09	3.88	3.94	3.88	3.94	1400
2000-06-12	4.00	4.00	4.00	4.00	400
2000-06-13	3.94	3.94	3.94	3.94	6800
2000-06-14	4.00	4.00	3.94	3.94	1600
2000-06-15	3.94	3.94	3.94	3.94	3600
2000-06-16	3.94	3.94	3.94	3.94	10600
2000-06-19	3.94	3.94	3.94	3.94	4400
2000-06-20	3.94	4.00	3.94	4.00	31400
2000-06-21	3.94	4.00	3.94	3.94	9000
2000-06-22	3.94	3.94	3.94	3.94	11600
2000-06-23	3.94	4.00	3.94	3.94	42200
2000-06-26	3.97	3.97	3.94	3.94	800
2000-06-27	3.94	3.94	3.88	3.94	17400
2000-06-28	3.97	3.97	3.94	3.94	5000
2000-06-29	3.94	3.97	3.69	3.97	30000
2000-06-30	3.94	3.94	3.94	3.94	32000
2000-07-03	3.99	4.00	3.97	3.97	12000
2000-07-05	3.94	4.00	3.94	3.94	10200
2000-07-06	3.94	3.94	3.94	3.94	13600
2000-07-07	3.94	3.94	3.94	3.94	600
2000-07-10	3.94	3.94	3.94	3.94	2000
2000-07-11	3.94	3.94	3.94	3.94	3600
2000-07-12	3.94	4.00	3.94	4.00	127800
2000-07-13	3.94	3.94	3.94	3.94	4800
2000-07-14	3.94	3.94	3.94	3.94	400
2000-07-17	4.00	4.00	3.94	3.97	91800
2000-07-18	3.94	3.94	3.94	3.94	200
2000-07-19	3.94	3.94	3.94	3.94	8000
2000-07-20	3.95	3.95	3.94	3.94	10600
2000-07-21	3.88	3.94	3.88	3.88	10600
2000-07-24	3.88	3.88	3.88	3.88	200
2000-07-26	3.88	3.91	3.88	3.91	3800
2000-07-27	3.89	3.89	3.88	3.88	18400
2000-07-28	3.88	3.88	3.88	3.88	10000
2000-07-31	3.88	3.88	3.88	3.88	3000
2000-08-01	3.94	3.94	3.88	3.88	2200
2000-08-02	3.94	3.94	3.88	3.88	28000
2000-08-04	3.88	3.88	3.88	3.88	200
2000-08-07	3.88	3.88	3.88	3.88	1000
2000-08-08	3.88	3.88	3.88	3.88	16400
2000-08-09	3.88	4.00	3.88	4.00	27000
2000-08-10	3.94	3.94	3.81	3.81	12200
2000-08-11	3.81	3.88	3.81	3.88	3200
2000-08-14	3.88	3.88	3.63	3.81	19600
2000-08-15	3.94	3.94	3.81	3.88	25400
2000-08-16	3.83	3.84	3.83	3.84	1800
2000-08-17	3.84	3.91	3.84	3.84	18600
2000-08-18	3.88	3.88	3.88	3.88	5600
2000-08-21	3.84	3.91	3.84	3.91	3600
2000-08-22	3.91	3.91	3.91	3.91	1800
2000-08-23	3.91	3.91	3.91	3.91	4000
2000-08-24	3.92	3.94	3.91	3.91	36000
2000-08-25	3.91	3.91	3.91	3.91	16600
2000-08-28	3.92	3.94	3.91	3.91	13400
2000-08-29	3.91	3.91	3.88	3.91	39000
2000-08-30	3.91	3.91	3.91	3.91	17800
2000-08-31	3.91	3.91	3.88	3.88	11400
2000-09-01	3.91	3.91	3.88	3.91	46200
2000-09-05	3.91	3.91	3.88	3.91	11200
2000-09-06	3.92	3.94	3.91	3.91	20000
2000-09-07	3.94	3.97	3.88	3.91	14400
2000-09-08	3.91	3.91	3.91	3.91	600
2000-09-12	3.91	3.94	3.91	3.91	8400
2000-09-13	3.91	3.91	3.91	3.91	7400
2000-09-14	3.91	3.97	3.91	3.94	35800
2000-09-15	3.95	3.95	3.95	3.95	5000
2000-09-18	3.94	4.03	3.94	4.03	36600
2000-09-19	3.94	4.00	3.94	3.94	9400
2000-09-20	3.94	3.94	3.94	3.94	6200
2000-09-21	3.94	3.95	3.94	3.94	5600
2000-09-22	3.94	3.94	3.94	3.94	12400
2000-09-25	3.94	3.94	3.94	3.94	4000
2000-09-26	3.97	3.97	3.97	3.97	200
2000-09-27	3.94	3.94	3.94	3.94	2000
2000-09-28	3.94	3.94	3.94	3.94	16200
2000-09-29	3.94	3.94	3.94	3.94	24800
2000-10-02	3.94	3.94	3.94	3.94	2800
2000-10-03	3.94	4.00	3.94	4.00	18600
2000-10-04	3.94	4.00	3.94	3.94	11400
2000-10-05	3.94	3.94	3.94	3.94	400
2000-10-06	3.94	3.94	3.94	3.94	200
2000-10-09	3.94	3.94	3.94	3.94	2800
2000-10-10	3.94	4.00	3.94	3.94	11200
2000-10-11	3.94	3.94	3.88	3.88	18200
2000-10-12	3.84	3.84	3.84	3.84	200
2000-10-13	3.99	4.25	3.94	4.06	105200
2000-10-16	4.19	4.19	3.88	3.88	10400
2000-10-17	3.88	3.88	3.88	3.88	10200
2000-10-19	3.88	3.88	3.88	3.88	1000
2000-10-20	3.88	3.88	3.81	3.81	8200
2000-10-23	3.75	3.75	3.31	3.53	16400
2000-10-24	3.53	4.13	3.50	4.13	39200
2000-10-26	3.94	3.94	3.94	3.94	2600
2000-10-27	3.94	3.97	3.94	3.94	2400
2000-10-30	3.94	3.94	3.94	3.94	6000
2000-10-31	4.00	4.00	4.00	4.00	12800
2000-11-01	3.94	4.00	3.94	4.00	17000
2000-11-02	3.95	4.00	3.94	4.00	1600
2000-11-06	3.94	3.94	3.94	3.94	1000
2000-11-09	3.94	3.94	3.94	3.94	3000
2000-11-10	3.94	4.00	3.94	4.00	13600
2000-11-14	3.94	4.00	3.94	4.00	13400
2000-11-15	3.94	4.00	3.94	4.00	17800
2000-11-16	3.95	3.95	3.95	3.95	400
2000-11-20	3.94	3.94	3.94	3.94	1200
2000-11-21	3.94	3.94	3.94	3.94	3400
2000-11-24	3.88	3.88	3.88	3.88	2000
2000-11-27	3.88	3.88	3.88	3.88	2600
2000-11-28	4.00	4.00	4.00	4.00	8600
2000-11-29	3.88	4.00	3.88	4.00	5000
2000-11-30	3.88	4.13	3.88	4.06	8000
2000-12-01	4.06	4.25	4.06	4.25	54200
2000-12-04	4.09	4.31	4.00	4.31	87600
2000-12-05	4.25	4.25	4.06	4.06	40000
2000-12-06	4.06	4.06	4.06	4.06	10200
2000-12-07	4.06	4.06	4.06	4.06	5800
2000-12-08	4.06	4.06	4.06	4.06	5200
2000-12-11	4.06	4.06	4.06	4.06	27400
2000-12-12	4.13	4.25	4.06	4.06	1000
2000-12-13	4.25	4.34	4.06	4.34	27600
2000-12-14	4.31	4.38	4.25	4.25	10000
2000-12-18	4.38	4.38	4.25	4.25	3200
2000-12-19	4.19	4.25	4.19	4.19	3000
2000-12-20	4.19	4.19	4.19	4.19	1400
2000-12-21	4.19	4.19	4.19	4.19	23600
2000-12-22	4.19	4.19	4.19	4.19	3600
2000-12-26	4.19	4.20	4.19	4.19	1200
2000-12-27	4.24	4.25	4.19	4.19	34000
2000-12-28	4.20	4.25	4.19	4.19	7000
2000-12-29	4.19	4.25	4.19	4.19	9000
2001-01-02	4.19	4.19	4.19	4.19	400
2001-01-03	4.25	4.25	4.19	4.19	74000
2001-01-04	4.19	4.19	4.19	4.19	3400
2001-01-05	4.25	4.25	4.19	4.25	4400
2001-01-08	4.24	4.25	4.19	4.25	21200
2001-01-09	4.19	4.19	4.19	4.19	400
2001-01-10	4.19	4.19	4.19	4.19	400
2001-01-11	4.25	4.25	4.19	4.19	21400
2001-01-12	4.25	4.38	4.25	4.38	32200
2001-01-16	4.38	4.63	4.38	4.63	21600
2001-01-17	4.50	4.63	4.50	4.63	60800
2001-01-18	4.62	4.62	4.56	4.56	14000
2001-01-19	4.62	4.62	4.56	4.56	8200
2001-01-22	4.63	4.75	4.63	4.75	14400
2001-01-23	4.72	4.88	4.72	4.88	1600
2001-01-24	4.88	5.00	4.81	4.88	11400
2001-01-25	4.88	4.94	4.81	4.88	25200
2001-01-26	4.88	4.88	4.88	4.88	1000
2001-01-29	4.88	4.94	4.81	4.94	25800
2001-01-30	4.94	4.94	4.53	4.56	56200
2001-01-31	4.66	4.66	4.56	4.56	19400
2001-02-01	4.56	4.63	4.56	4.56	20000
2001-02-02	4.63	4.63	4.56	4.56	1400
2001-02-05	4.74	4.74	4.56	4.56	1200
2001-02-06	4.56	4.58	4.56	4.56	6800
2001-02-07	4.56	4.69	4.50	4.69	14600
2001-02-08	4.56	4.75	4.56	4.75	19800
2001-02-09	4.63	4.63	4.63	4.63	200
2001-02-12	4.56	4.88	4.56	4.88	19400
2001-02-13	4.88	5.13	4.81	5.13	36000
2001-02-14	5.00	5.13	4.88	4.88	14400
2001-02-15	5.06	5.06	5.00	5.00	9400
2001-02-16	4.88	5.00	4.88	5.00	18800
2001-02-20	4.88	4.97	4.88	4.97	2400
2001-02-21	4.88	4.94	4.88	4.88	28200
2001-02-22	4.95	4.95	4.91	4.94	13800
2001-02-23	4.91	4.94	4.91	4.91	20600
2001-02-26	4.91	4.94	4.88	4.88	21200
2001-02-27	4.94	4.94	4.94	4.94	5600
2001-02-28	4.88	4.94	4.88	4.88	11000
2001-03-01	4.88	4.94	4.88	4.94	8600
2001-03-02	4.88	4.94	4.88	4.94	4600
2001-03-05	4.94	5.00	4.88	5.00	9200
2001-03-06	5.00	5.00	5.00	5.00	3000
2001-03-07	5.00	5.00	4.88	5.00	7800
2001-03-08	5.00	5.03	5.00	5.00	33000
2001-03-09	5.00	5.00	4.94	4.94	5600
2001-03-12	5.00	5.00	4.94	5.00	5600
2001-03-13	4.94	5.03	4.88	5.03	10800
2001-03-14	4.91	4.97	4.88	4.91	8600
2001-03-15	4.97	4.97	4.91	4.97	14600
2001-03-16	4.97	4.97	4.97	4.97	400
2001-03-20	4.97	5.00	4.97	4.97	13200
2001-03-21	4.97	4.97	4.94	4.94	2600
2001-03-22	4.88	4.94	4.88	4.94	9400
2001-03-26	4.89	4.89	4.88	4.88	4000
2001-03-27	4.81	4.81	4.75	4.75	8400
2001-03-29	4.88	4.88	4.88	4.88	1000
2001-03-30	4.81	4.81	4.81	4.81	1000
2001-04-02	4.81	4.84	4.81	4.81	22200
2001-04-03	4.78	4.81	4.78	4.81	1200
2001-04-04	4.79	4.79	4.75	4.78	8600
2001-04-05	4.75	4.75	4.69	4.69	4200
2001-04-06	4.75	4.78	4.72	4.72	42000
2001-04-09	4.70	4.75	4.70	4.75	2000
2001-04-10	4.75	4.75	4.70	4.70	800
2001-04-11	4.70	4.70	4.70	4.70	1200
2001-04-12	4.70	4.70	4.70	4.70	1800
2001-04-16	4.70	4.71	4.64	4.71	43400
2001-04-17	4.71	4.73	4.71	4.73	1200
2001-04-19	4.71	4.73	4.69	4.69	7000
2001-04-20	4.68	4.68	4.63	4.63	6800
2001-04-23	4.60	4.60	4.43	4.45	19400
2001-04-24	4.46	4.57	4.20	4.20	10000
2001-04-25	4.18	4.18	4.13	4.13	16800
2001-04-26	4.15	4.15	4.15	4.15	1800
2001-04-27	4.17	4.17	4.15	4.15	10800
2001-04-30	4.15	4.15	4.10	4.15	7200
2001-05-01	4.10	4.15	4.10	4.13	28200
2001-05-02	4.15	4.15	4.15	4.15	5000
2001-05-04	4.18	4.18	4.15	4.15	3800
2001-05-07	4.16	4.18	4.15	4.15	21000
2001-05-08	4.23	4.75	4.23	4.68	26400
2001-05-09	4.26	4.75	4.25	4.30	4200
2001-05-10	4.43	4.43	4.43	4.43	200
2001-05-14	4.43	4.43	4.25	4.25	2600
2001-05-16	4.45	4.75	4.45	4.50	10200
2001-05-17	4.40	4.40	4.25	4.25	10000
2001-05-18	4.26	4.28	4.25	4.25	75600
2001-05-21	4.21	4.23	4.15	4.15	29000
2001-05-22	4.23	4.23	4.20	4.20	22800
2001-05-23	4.25	4.38	4.25	4.38	1000
2001-05-24	4.25	4.38	4.25	4.25	4000
2001-05-25	4.25	4.25	4.23	4.23	3600
2001-05-29	4.23	4.25	4.23	4.23	8000
2001-05-30	4.25	4.60	4.25	4.53	18400
2001-05-31	4.47	4.47	4.47	4.47	800
2001-06-01	4.33	4.33	4.28	4.28	8000
2001-06-04	4.28	4.38	4.28	4.38	4000
2001-06-05	4.25	4.43	4.25	4.43	41800
2001-06-06	4.38	4.43	4.30	4.30	3600
2001-06-07	4.30	4.61	4.30	4.54	17800
2001-06-08	4.63	4.63	4.63	4.63	600
2001-06-12	4.56	4.56	4.50	4.50	8000
2001-06-13	4.56	4.56	4.50	4.50	11800
2001-06-14	4.50	4.50	4.20	4.20	4200
2001-06-15	4.35	4.35	4.20	4.20	5600
2001-06-18	4.25	4.25	4.25	4.25	28200
2001-06-19	4.25	4.33	4.25	4.33	1600
2001-06-20	4.28	4.28	4.28	4.28	1000
2001-06-21	4.28	4.28	4.20	4.21	5600
2001-06-22	4.28	4.28	4.28	4.28	400
2001-06-25	4.23	4.23	4.23	4.23	1400
2001-06-26	4.21	4.38	4.21	4.38	86600
2001-06-27	4.23	4.30	4.23	4.30	5400
2001-06-28	4.21	4.35	4.21	4.35	5200
2001-06-29	4.10	4.38	4.07	4.38	31200
2001-07-02	4.35	4.35	4.18	4.18	6400
2001-07-03	4.18	4.18	4.08	4.08	3000
2001-07-05	4.13	4.40	4.13	4.23	35000
2001-07-06	4.23	4.38	4.08	4.08	2000
2001-07-09	4.11	4.11	4.10	4.10	14800
2001-07-10	4.11	4.13	4.10	4.10	28400
2001-07-11	4.10	4.10	4.10	4.10	200
2001-07-13	4.10	4.10	4.10	4.10	2200
2001-07-16	4.10	4.29	4.10	4.29	9200
2001-07-17	4.35	4.35	4.35	4.35	200
2001-07-18	4.15	4.15	4.15	4.15	6800
2001-07-23	4.25	4.25	4.18	4.18	1200
2001-07-24	4.15	4.15	4.15	4.15	5000
2001-07-25	4.25	4.25	4.15	4.15	2800
2001-07-26	4.18	4.25	4.18	4.25	7400
2001-07-27	4.45	4.45	4.20	4.20	14800
2001-07-30	4.15	4.15	4.15	4.15	2800
2001-07-31	4.27	4.27	4.27	4.27	1000
2001-08-01	4.16	4.27	4.16	4.27	3400
2001-08-02	4.21	4.21	4.20	4.20	1400
2001-08-03	4.28	4.28	4.25	4.25	6400
2001-08-06	4.28	4.33	4.20	4.25	38200
2001-08-07	4.33	4.33	4.25	4.25	4800
2001-08-08	4.25	4.33	4.25	4.33	13200
2001-08-09	4.25	4.30	4.25	4.30	2200
2001-08-10	4.23	4.30	4.23	4.30	10800
2001-08-13	4.23	4.23	4.23	4.23	400
2001-08-14	4.23	4.23	4.20	4.20	3200
2001-08-15	4.20	4.31	4.20	4.20	29800
2001-08-16	4.18	4.20	4.12	4.12	19400
2001-08-20	4.20	4.20	4.15	4.15	12600
2001-08-21	4.15	4.15	4.15	4.15	800
2001-08-23	4.20	4.25	4.15	4.18	6800
2001-08-24	4.15	4.15	4.15	4.15	1800
2001-08-27	4.16	4.20	4.05	4.15	7400
2001-08-28	4.15	4.17	4.13	4.17	3200
2001-08-29	4.13	4.13	4.13	4.13	1800
2001-08-30	4.13	4.13	4.08	4.08	3200
2001-08-31	4.15	4.20	4.15	4.20	2800
2001-09-04	4.10	4.13	4.10	4.10	8800
2001-09-05	4.10	4.10	4.05	4.05	2800
2001-09-07	4.05	4.05	4.05	4.05	400
2001-09-10	4.05	4.23	4.05	4.23	27800
2001-09-17	4.08	4.08	4.05	4.05	1400
2001-09-18	4.03	4.03	4.00	4.00	9400
2001-09-19	4.01	4.01	4.00	4.00	3600
2001-09-20	4.00	4.05	4.00	4.05	32800
2001-09-21	4.03	4.05	3.99	3.99	3600
2001-09-24	3.91	3.98	3.85	3.95	27600
2001-09-25	4.04	4.04	4.04	4.04	200
2001-09-26	3.88	3.92	3.85	3.92	8800
2001-09-27	3.92	3.92	3.54	3.54	12400
2001-09-28	3.75	3.92	3.63	3.87	15600
2001-10-01	3.87	3.88	3.87	3.88	10000
2001-10-02	3.93	3.93	3.93	3.93	1400
2001-10-03	3.90	3.90	3.90	3.90	2800
2001-10-04	3.93	3.99	3.93	3.99	1000
2001-10-05	3.90	4.00	3.90	4.00	74000
2001-10-09	3.99	3.99	3.99	3.99	800
2001-10-10	3.88	3.88	3.88	3.88	15600
2001-10-12	3.99	4.35	3.95	4.28	84200
2001-10-15	4.25	4.30	3.96	3.96	8200
2001-10-16	4.00	4.00	4.00	4.00	800
2001-10-17	3.95	3.95	3.88	3.88	8000
2001-10-18	3.85	3.85	3.70	3.75	3600
2001-10-19	3.88	3.88	3.75	3.75	5200
2001-10-22	3.70	3.88	3.70	3.75	4400
2001-10-23	3.90	3.90	3.65	3.88	6200
2001-10-24	4.00	4.00	4.00	4.00	1000
2001-10-25	3.80	4.00	3.80	3.80	2600
2001-10-26	3.80	4.10	3.65	3.65	61400
2001-10-29	3.65	3.78	3.65	3.70	41400
2001-10-30	3.70	3.70	3.58	3.58	19400
2001-10-31	3.70	3.83	3.70	3.83	5000
2001-11-01	3.73	3.83	3.73	3.83	3000
2001-11-02	3.75	3.75	3.75	3.75	1000
2001-11-05	3.88	4.00	3.88	3.95	23400
2001-11-06	3.83	4.13	3.83	4.05	61000
2001-11-07	3.90	3.90	3.80	3.80	3400
2001-11-08	3.88	3.88	3.75	3.75	1200
2001-11-09	3.78	4.00	3.75	3.79	5600
2001-11-12	3.78	3.78	3.73	3.75	21600
2001-11-13	3.86	3.91	3.68	3.78	13600
2001-11-14	3.78	3.78	3.78	3.78	3000
2001-11-15	3.84	3.86	3.84	3.86	600
2001-11-19	3.88	4.05	3.85	3.85	3000
2001-11-20	4.05	4.05	4.05	4.05	200
2001-11-21	3.85	4.00	3.75	4.00	1200
2001-11-26	3.85	3.90	3.85	3.90	4000
2001-11-27	4.00	4.00	3.95	3.95	6400
2001-11-28	3.95	4.00	3.77	4.00	4600
2001-11-29	3.77	3.77	3.77	3.77	400
2001-11-30	3.95	4.10	3.95	4.10	6400
2001-12-03	4.05	4.05	3.93	3.93	4200
2001-12-05	3.88	4.12	3.88	4.08	10200
2001-12-06	4.00	4.00	3.78	4.00	11200
2001-12-07	3.97	4.15	3.83	4.15	10200
2001-12-10	4.00	4.00	3.80	4.00	8600
2001-12-11	3.95	4.05	3.95	4.05	4000
2001-12-12	4.00	4.08	4.00	4.08	4400
2001-12-13	3.95	4.05	3.90	4.05	4400
2001-12-14	4.00	4.15	4.00	4.10	2800
2001-12-17	4.06	4.15	4.00	4.05	10400
2001-12-18	3.85	4.15	3.85	4.15	28800
2001-12-19	4.10	4.15	4.05	4.15	21400
2001-12-20	4.18	4.18	4.18	4.18	600
2001-12-21	4.18	4.35	4.18	4.35	8400
2001-12-24	4.33	4.33	4.15	4.15	5200
2001-12-26	4.15	4.35	4.13	4.35	13400
2001-12-27	4.28	4.39	4.28	4.39	19200
2001-12-31	4.42	4.45	4.37	4.45	5800
2002-01-02	4.50	4.56	4.43	4.43	3000
2002-01-03	4.40	4.45	4.28	4.28	12000
2002-01-04	4.28	4.45	4.28	4.45	1600
2002-01-07	4.33	4.33	4.33	4.33	200
2002-01-08	4.38	4.50	4.35	4.43	3000
2002-01-09	4.30	4.33	4.26	4.33	12800
2002-01-10	4.23	4.45	4.23	4.25	5200
2002-01-11	4.28	4.55	4.28	4.53	39200
2002-01-14	4.34	4.50	4.34	4.38	10800
2002-01-15	4.40	4.55	4.40	4.50	24800
2002-01-16	4.35	4.80	4.30	4.63	59000
2002-01-17	4.48	4.48	4.48	4.48	200
2002-01-22	4.45	4.45	4.40	4.40	1800
2002-01-23	4.40	4.58	4.40	4.58	9200
2002-01-24	4.45	4.65	4.40	4.55	36400
2002-01-25	4.63	4.67	4.50	4.56	67400
2002-01-28	4.58	4.75	4.53	4.75	16400
2002-01-29	4.70	4.70	4.55	4.65	9000
2002-01-30	4.65	4.68	4.53	4.56	4000
2002-01-31	4.56	4.65	4.56	4.65	32000
2002-02-01	4.60	4.70	4.60	4.69	14800
2002-02-04	4.65	4.73	4.63	4.70	42000
2002-02-05	4.70	4.80	4.70	4.78	19800
2002-02-06	4.68	4.68	4.15	4.35	22200
2002-02-07	4.30	4.37	4.30	4.37	1200
2002-02-08	4.30	4.30	4.28	4.30	17200
2002-02-11	4.28	4.69	4.28	4.69	27600
2002-02-12	4.50	4.73	4.50	4.50	3000
2002-02-13	4.61	4.68	4.61	4.68	4200
2002-02-14	4.73	4.73	4.55	4.55	2800
2002-02-19	4.50	4.53	4.50	4.53	3600
2002-02-20	4.53	4.53	4.40	4.43	16200
2002-02-21	4.48	4.48	4.48	4.48	3600
2002-02-22	4.48	4.55	4.45	4.55	3800
2002-02-25	4.35	4.40	4.25	4.40	3800
2002-02-26	4.40	4.45	4.35	4.43	9000
2002-02-27	4.38	4.40	4.13	4.30	104400
2002-02-28	4.35	4.37	4.25	4.25	2000
2002-03-01	4.30	4.30	4.19	4.19	7600
2002-03-04	4.23	4.25	4.00	4.25	14200
2002-03-05	4.25	4.53	4.25	4.50	31800
2002-03-06	4.43	4.48	4.28	4.45	13400
2002-03-07	4.28	4.60	4.28	4.50	26600
2002-03-08	4.48	4.63	4.47	4.53	16800
2002-03-11	4.47	4.60	4.47	4.60	3200
2002-03-12	4.63	4.78	4.51	4.56	43400
2002-03-13	4.70	4.70	4.39	4.56	31200
2002-03-14	4.70	4.70	4.66	4.70	7600
2002-03-15	4.70	4.85	4.52	4.70	44200
2002-03-18	4.58	4.85	4.58	4.78	24800
2002-03-19	4.75	4.78	4.73	4.75	87400
2002-03-20	4.75	4.83	4.75	4.83	16800
2002-03-21	4.78	4.80	4.65	4.80	11200
2002-03-22	4.68	4.68	4.45	4.45	3000
2002-03-25	4.74	4.74	4.74	4.74	400
2002-03-26	4.74	4.75	4.60	4.60	29400
2002-03-27	4.50	4.68	4.44	4.45	10400
2002-03-28	4.35	4.58	4.35	4.57	17200
2002-04-01	4.40	4.40	4.40	4.40	8000
2002-04-02	4.53	4.53	4.53	4.53	800
2002-04-03	4.55	4.57	4.50	4.57	27200
2002-04-04	4.57	4.58	4.57	4.58	1000
2002-04-05	4.53	4.60	4.53	4.60	4400
2002-04-08	4.65	4.65	4.65	4.65	400
2002-04-09	4.65	4.73	4.64	4.64	17200
2002-04-10	4.58	4.73	4.58	4.73	14600
2002-04-11	4.63	4.80	4.63	4.75	10200
2002-04-12	4.78	4.88	4.75	4.88	117600
2002-04-15	4.75	4.98	4.75	4.90	16600
2002-04-16	4.90	5.05	4.88	5.00	111800
2002-04-17	5.00	5.00	4.75	5.00	14800
2002-04-18	5.00	5.00	4.95	5.00	7000
2002-04-19	5.00	5.26	4.98	5.08	58200
2002-04-22	5.10	5.23	5.00	5.08	11800
2002-04-23	5.23	5.23	5.00	5.08	29800
2002-04-24	5.00	5.08	4.80	5.03	15200
2002-04-25	5.00	5.08	5.00	5.05	9200
2002-04-26	5.01	5.05	5.01	5.05	1000
2002-04-29	5.11	5.11	5.00	5.05	4000
2002-04-30	5.00	5.09	5.00	5.05	6600
2002-05-01	5.03	5.13	4.99	4.99	36800
2002-05-02	5.00	5.00	4.90	4.90	7000
2002-05-03	4.86	4.86	4.70	4.75	12600
2002-05-06	4.75	5.05	4.73	4.88	50800
2002-05-07	4.80	4.93	4.75	4.75	19600
2002-05-08	4.76	4.95	4.73	4.95	6400
2002-05-09	4.83	4.90	4.76	4.85	23000
2002-05-10	4.97	5.00	4.78	4.95	4600
2002-05-13	4.88	4.93	4.88	4.93	9400
2002-05-14	4.93	5.10	4.88	5.10	19600
2002-05-15	5.07	5.13	5.05	5.05	20400
2002-05-16	5.00	5.03	4.88	5.00	8400
2002-05-17	5.00	5.13	4.89	5.03	8400
2002-05-20	4.93	5.05	4.93	5.00	19000
2002-05-21	4.95	4.95	4.88	4.95	2800
2002-05-22	4.90	4.95	4.90	4.95	800
2002-05-23	4.90	4.95	4.90	4.95	2800
2002-05-24	4.85	4.95	4.80	4.94	21000
2002-05-28	4.93	4.93	4.88	4.88	2600
2002-05-29	4.95	4.96	4.88	4.94	40800
2002-05-30	4.95	4.95	4.89	4.94	19200
2002-05-31	4.90	4.96	4.89	4.95	29600
2002-06-03	4.88	4.93	4.88	4.93	4400
2002-06-04	4.95	4.95	4.95	4.95	1200
2002-06-05	4.94	4.94	4.88	4.94	4200
2002-06-06	4.95	4.96	4.88	4.89	1200
2002-06-07	4.88	4.95	4.88	4.88	12000
2002-06-11	4.88	4.95	4.88	4.95	2600
2002-06-12	4.91	4.96	4.91	4.95	21800
2002-06-13	4.95	4.95	4.90	4.90	2000
2002-06-14	4.88	4.95	4.88	4.95	600
2002-06-17	4.94	4.95	4.88	4.95	9800
2002-06-18	4.95	4.96	4.88	4.95	9600
2002-06-19	4.81	4.94	4.81	4.88	6200
2002-06-20	4.88	4.88	4.88	4.88	56600
2002-06-21	4.88	4.90	4.83	4.83	123000
2002-06-24	4.90	4.90	4.73	4.75	12600
2002-06-25	4.75	4.75	4.75	4.75	5800
2002-06-26	4.71	4.80	4.71	4.73	3200
2002-06-27	4.71	4.71	4.61	4.61	10400
2002-06-28	4.65	4.75	4.38	4.67	12200
2002-07-01	4.55	4.55	4.48	4.48	20800
2002-07-02	4.46	4.50	4.46	4.48	34400
2002-07-03	4.48	4.48	4.48	4.48	4800
2002-07-05	4.48	4.50	4.48	4.49	10200
2002-07-08	4.52	4.55	4.50	4.53	12200
2002-07-09	4.60	4.60	4.60	4.60	600
2002-07-10	4.51	5.00	4.51	4.95	28200
2002-07-11	4.60	4.75	4.55	4.55	8800
2002-07-12	4.55	4.55	4.50	4.50	2000
2002-07-15	4.51	4.55	4.51	4.51	2800
2002-07-16	4.51	4.51	4.51	4.51	200
2002-07-17	4.58	4.58	4.48	4.51	17200
2002-07-18	4.58	4.58	4.58	4.58	2400
2002-07-19	4.50	4.55	4.35	4.35	8400
2002-07-22	4.36	4.36	4.35	4.35	2000
2002-07-23	4.38	4.38	4.18	4.22	38400
2002-07-24	4.15	4.15	4.08	4.08	7400
2002-07-25	4.13	4.20	4.13	4.15	5000
2002-07-26	4.22	4.27	4.18	4.27	5400
2002-07-29	4.18	4.30	4.08	4.23	16000
2002-07-30	4.19	4.19	4.13	4.15	7400
2002-07-31	4.15	4.53	4.15	4.45	26400
2002-08-01	4.30	4.40	4.18	4.40	6200
2002-08-02	4.40	4.40	4.20	4.27	5800
2002-08-05	4.20	4.20	4.20	4.20	600
2002-08-06	4.23	4.23	4.20	4.20	8200
2002-08-07	4.23	4.23	4.23	4.23	2800
2002-08-08	4.30	4.98	4.30	4.79	31600
2002-08-09	4.50	4.53	4.25	4.25	16200
2002-08-12	4.47	4.47	4.35	4.35	4000
2002-08-13	4.36	4.56	4.36	4.56	6400
2002-08-14	4.48	4.48	4.20	4.28	25000
2002-08-15	4.33	4.43	4.26	4.26	7600
2002-08-16	4.32	4.32	4.28	4.28	1600
2002-08-19	4.48	4.48	4.27	4.27	5200
2002-08-20	4.27	4.35	4.26	4.35	1600
2002-08-21	4.30	4.35	4.30	4.35	10800
2002-08-22	4.26	4.40	4.26	4.40	5000
2002-08-23	4.45	4.45	4.45	4.45	200
2002-08-26	4.38	4.38	4.38	4.38	200
2002-08-27	4.45	4.45	4.38	4.45	7200
2002-08-28	4.45	4.45	4.45	4.45	1400
2002-08-29	4.38	4.45	4.30	4.30	4600
2002-08-30	4.47	4.48	4.47	4.47	3800
2002-09-03	4.38	4.42	4.25	4.27	7400
2002-09-04	4.27	4.34	4.20	4.20	9400
2002-09-05	4.20	4.21	4.10	4.15	15800
2002-09-06	4.05	4.15	4.05	4.06	3400
2002-09-10	4.30	4.50	4.30	4.45	23600
2002-09-11	4.50	4.50	4.26	4.45	3400
2002-09-12	4.30	4.35	4.30	4.30	1400
2002-09-13	4.39	4.39	4.28	4.28	2600
2002-09-16	4.38	4.43	4.37	4.43	2200
2002-09-18	4.45	4.47	4.29	4.47	3200
2002-09-19	4.44	4.58	4.40	4.58	4800
2002-09-20	4.50	4.50	4.46	4.50	2000
2002-09-24	4.40	4.47	4.36	4.41	11400
2002-09-25	4.38	4.39	4.36	4.38	12600
2002-09-26	4.40	4.41	4.36	4.36	3000
2002-09-27	4.35	4.39	4.35	4.39	1200
2002-09-30	4.35	4.36	4.35	4.35	17600
2002-10-01	4.33	4.33	4.25	4.25	8000
2002-10-02	4.25	4.33	4.25	4.25	16600
2002-10-03	4.23	4.30	4.23	4.24	3200
2002-10-04	4.15	4.16	4.10	4.10	1200
2002-10-07	4.08	4.08	4.05	4.05	1600
2002-10-09	4.00	4.00	4.00	4.00	400
2002-10-11	4.12	4.50	4.12	4.46	80200
2002-10-14	4.50	4.53	4.40	4.40	6600
2002-10-15	4.50	4.50	4.40	4.40	3400
2002-10-16	4.43	4.50	4.38	4.49	3000
2002-10-17	4.50	4.50	4.37	4.45	3400
2002-10-18	4.40	4.40	4.32	4.34	7200
2002-10-21	4.38	4.38	4.38	4.38	200
2002-10-22	4.37	4.42	4.37	4.39	10200
2002-10-23	4.38	4.49	4.38	4.49	4400
2002-10-24	4.45	4.45	4.41	4.42	2600
2002-10-25	4.42	4.45	4.42	4.45	4600
2002-10-28	4.43	4.43	4.43	4.43	200
2002-10-29	4.49	4.49	4.43	4.43	3800
2002-10-30	4.43	4.45	4.41	4.45	4400
2002-10-31	4.48	4.48	4.48	4.48	1000
2002-11-01	4.43	4.50	4.43	4.43	31400
2002-11-04	4.31	4.40	4.31	4.31	6000
2002-11-05	4.33	4.37	4.23	4.23	5600
2002-11-06	4.18	4.30	4.18	4.30	400
2002-11-07	4.20	4.25	4.20	4.20	1000
2002-11-11	4.37	4.38	4.26	4.26	2800
2002-11-12	4.37	4.50	4.31	4.38	20200
2002-11-13	4.35	4.40	4.28	4.40	10400
2002-11-14	4.42	4.42	4.27	4.38	8400
2002-11-15	4.29	4.37	4.25	4.37	2200
2002-11-18	4.27	4.27	4.27	4.27	800
2002-11-19	4.30	4.30	4.25	4.25	1200
2002-11-20	4.25	4.25	4.13	4.13	5000
2002-11-21	4.13	4.20	4.13	4.18	5600
2002-11-22	4.13	4.25	4.13	4.25	21200
2002-11-25	4.18	4.28	4.18	4.28	4000
2002-11-26	4.30	4.30	4.23	4.23	22600
2002-11-27	4.28	4.35	4.28	4.28	5200
2002-11-29	4.25	4.38	4.13	4.38	14400
2002-12-02	4.33	4.37	4.26	4.35	9200
2002-12-03	4.30	4.30	4.30	4.30	400
2002-12-04	4.25	4.25	4.25	4.25	600
2002-12-05	4.30	4.30	4.19	4.19	1400
2002-12-06	4.20	4.30	4.20	4.30	4600
2002-12-09	4.30	4.38	4.30	4.35	33800
2002-12-11	4.35	4.35	4.35	4.35	1600
2002-12-12	4.35	4.38	4.35	4.38	49400
2002-12-13	4.38	4.40	4.36	4.40	11800
2002-12-16	4.38	4.40	4.35	4.39	68400
2002-12-17	4.40	4.40	4.28	4.39	16200
2002-12-18	4.38	4.38	4.35	4.35	5000
2002-12-19	4.37	4.43	4.37	4.40	36000
2002-12-20	4.38	4.38	4.20	4.20	11200
2002-12-23	4.25	4.29	4.20	4.27	15400
2002-12-26	4.36	4.50	4.27	4.50	10200
2002-12-27	4.45	4.45	4.38	4.38	1800
2002-12-30	4.45	4.50	4.38	4.48	17400
2002-12-31	4.41	4.57	4.41	4.50	12800
2003-01-02	4.48	4.48	4.30	4.44	13000
2003-01-03	4.45	4.45	4.25	4.25	9400
2003-01-06	4.28	4.38	4.26	4.35	30200
2003-01-07	4.36	4.46	4.26	4.41	39600
2003-01-08	4.39	4.45	4.38	4.43	12000
2003-01-09	4.44	4.50	4.38	4.40	13200
2003-01-10	4.44	4.49	4.40	4.46	14400
2003-01-13	4.42	4.48	4.42	4.42	18000
2003-01-14	4.38	4.50	4.38	4.50	27000
2003-01-15	4.50	4.50	4.41	4.41	11400
2003-01-16	4.49	4.49	4.49	4.49	1000
2003-01-17	4.40	4.48	4.40	4.48	49400
2003-01-21	4.45	4.47	4.45	4.46	26200
2003-01-22	4.47	4.50	4.47	4.50	105000
2003-01-24	4.50	4.50	4.50	4.50	400
2003-01-27	4.50	4.51	4.50	4.51	11600
2003-01-28	4.50	4.51	4.50	4.51	3000
2003-01-29	4.52	4.55	4.52	4.55	11000
2003-01-30	4.51	4.56	4.50	4.55	12400
2003-01-31	4.57	4.70	4.53	4.53	54400
2003-02-03	4.53	4.53	4.50	4.51	5400
2003-02-04	4.55	4.55	4.55	4.55	800
2003-02-06	4.51	4.51	4.46	4.47	2000
2003-02-07	4.46	4.46	4.26	4.33	13600
2003-02-10	4.40	4.72	4.40	4.70	34600
2003-02-11	4.62	4.63	4.62	4.63	2800
2003-02-12	4.60	4.68	4.60	4.60	35800
2003-02-13	4.53	4.55	4.53	4.53	12200
2003-02-14	4.58	4.60	4.57	4.60	6800
2003-02-18	4.63	4.63	4.41	4.41	27000
2003-02-19	4.50	4.55	4.50	4.55	17600
2003-02-20	4.50	4.51	4.42	4.42	5600
2003-02-21	4.41	4.43	4.41	4.41	21800
2003-02-24	4.45	4.45	4.31	4.31	10600
2003-02-25	4.40	4.50	4.38	4.45	43800
2003-02-27	4.50	4.50	4.50	4.50	2400
2003-02-28	4.45	4.45	4.20	4.20	7600
2003-03-03	4.38	4.55	4.38	4.55	8600
2003-03-04	4.43	4.55	4.43	4.53	3400
2003-03-05	4.55	4.55	4.45	4.46	4800
2003-03-06	4.45	4.50	4.45	4.47	10200
2003-03-07	4.47	4.48	4.47	4.47	2800
2003-03-10	4.47	4.47	4.45	4.47	6200
2003-03-11	4.47	4.55	4.47	4.52	48400
2003-03-12	4.50	4.50	4.45	4.45	40000
2003-03-13	4.48	4.48	4.45	4.45	29400
2003-03-14	4.45	4.48	4.45	4.48	7800
2003-03-17	4.50	4.50	4.45	4.48	2400
2003-03-18	4.48	4.48	4.48	4.48	800
2003-03-19	4.50	4.55	4.48	4.55	3800
2003-03-20	4.50	4.51	4.50	4.50	1200
2003-03-21	4.53	4.58	4.53	4.58	19200
2003-03-24	4.58	4.63	4.54	4.63	15000
2003-03-25	4.55	4.55	4.55	4.55	200
2003-03-26	4.50	4.62	4.50	4.62	5200
2003-03-27	4.62	4.65	4.58	4.61	12800
2003-03-28	4.65	4.65	4.61	4.63	22000
2003-03-31	4.59	4.60	4.53	4.53	34800
2003-04-01	4.53	4.58	4.53	4.53	17400
2003-04-02	4.50	4.53	4.47	4.52	9400
2003-04-03	4.60	4.60	4.57	4.59	3800
2003-04-04	4.62	4.65	4.60	4.65	37400
2003-04-07	4.68	4.68	4.63	4.65	27200
2003-04-08	4.62	4.65	4.62	4.65	3800
2003-04-09	4.64	4.65	4.64	4.65	101200
2003-04-10	4.64	4.90	4.62	4.90	28000
2003-04-11	4.85	4.88	4.78	4.88	72200
2003-04-14	4.81	4.88	4.81	4.85	19800
2003-04-15	4.82	4.88	4.76	4.88	18400
2003-04-17	4.86	4.88	4.80	4.88	18000
2003-04-21	4.88	4.92	4.84	4.90	31800
2003-04-22	4.88	4.92	4.86	4.86	6800
2003-04-23	4.88	4.95	4.88	4.95	16400
2003-04-24	4.92	4.95	4.65	4.90	36800
2003-04-25	4.90	4.90	4.90	4.90	600
2003-04-28	4.85	4.95	4.85	4.93	8200
2003-04-29	4.93	4.95	4.93	4.95	2400
2003-04-30	4.91	4.96	4.91	4.96	6800
2003-05-01	4.99	4.99	4.85	4.93	14600
2003-05-02	4.88	4.93	4.88	4.88	3400
2003-05-05	4.88	4.88	4.58	4.86	11600
2003-05-06	4.88	4.95	4.88	4.90	23400
2003-05-07	4.93	4.98	4.93	4.98	15600
2003-05-08	4.98	5.08	4.98	5.00	268600
2003-05-09	5.00	5.13	5.00	5.10	43200
2003-05-12	5.10	5.13	5.00	5.00	4400
2003-05-13	5.00	5.05	5.00	5.05	2400
2003-05-14	5.08	5.08	5.07	5.07	1200
2003-05-15	5.08	5.19	5.01	5.17	58600
2003-05-16	5.18	5.44	5.18	5.38	74200
2003-05-19	5.25	5.30	5.10	5.23	20400
2003-05-20	5.17	5.17	4.94	5.07	28600
2003-05-21	5.00	5.20	4.92	4.92	17200
2003-05-22	4.89	5.08	4.88	4.92	32000
2003-05-23	4.92	5.13	4.92	5.13	17000
2003-05-27	5.09	5.22	4.90	5.14	20600
2003-05-28	5.11	5.18	5.11	5.13	3000
2003-05-29	5.13	5.13	5.11	5.11	2200
2003-05-30	5.10	5.23	5.10	5.14	8600
2003-06-02	5.02	5.11	5.01	5.05	20200
2003-06-03	5.02	5.03	4.96	5.00	36600
2003-06-04	4.85	5.05	4.81	5.00	7400
2003-06-05	5.00	5.02	4.98	4.99	6800
2003-06-06	4.96	5.03	4.96	5.02	4200
2003-06-09	5.02	5.25	5.02	5.24	12000
2003-06-10	5.21	5.25	5.15	5.25	20000
2003-06-11	5.25	5.25	5.18	5.25	11400
2003-06-12	5.25	5.45	5.25	5.45	36400
2003-06-13	5.45	5.50	5.38	5.50	19200
2003-06-16	5.55	5.58	5.43	5.45	49000
2003-06-17	5.75	6.00	5.61	5.66	64800
2003-06-18	5.53	5.70	5.50	5.68	31000
2003-06-19	5.70	5.70	5.38	5.39	91800
2003-06-20	5.41	5.58	5.39	5.54	39800
2003-06-23	5.60	5.60	5.56	5.59	18000
2003-06-24	5.59	5.59	5.50	5.50	13800
2003-06-25	5.51	5.55	5.50	5.51	11600
2003-06-26	5.51	5.55	5.43	5.43	64200
2003-06-27	5.41	5.56	5.40	5.50	29400
2003-06-30	5.50	5.62	4.98	4.98	119600
2003-07-01	5.12	5.21	5.05	5.20	28800
2003-07-02	5.25	5.45	5.20	5.43	28400
2003-07-03	5.35	5.45	5.35	5.43	2200
2003-07-07	5.20	5.42	5.18	5.36	15400
2003-07-08	5.44	5.44	5.25	5.28	32200
2003-07-09	5.25	5.26	5.21	5.23	134600
2003-07-10	5.23	5.26	5.19	5.23	168400
2003-07-11	5.23	5.26	5.23	5.24	10200
2003-07-14	5.27	5.40	5.13	5.25	14200
2003-07-15	5.32	5.32	5.25	5.25	6400
2003-07-16	5.26	5.35	5.25	5.29	11800
2003-07-17	5.35	5.36	5.24	5.25	5000
2003-07-18	5.25	5.26	5.25	5.25	2800
2003-07-21	5.31	5.31	5.25	5.25	7600
2003-07-22	5.30	5.30	5.14	5.14	11800
2003-07-23	5.13	5.22	5.13	5.20	1800
2003-07-24	5.24	5.24	5.20	5.22	23200
2003-07-25	5.20	5.28	5.20	5.28	6600
2003-07-28	5.26	5.34	5.25	5.25	22200
2003-07-29	5.26	5.33	5.26	5.28	29600
2003-07-30	5.29	5.31	5.27	5.28	4400
2003-07-31	5.35	5.35	5.27	5.34	17000
2003-08-01	5.35	5.45	5.27	5.35	13600
2003-08-04	5.35	5.35	5.35	5.35	600
2003-08-05	5.30	5.50	5.30	5.50	8200
2003-08-06	5.50	5.69	5.43	5.43	26400
2003-08-07	5.43	5.50	5.43	5.44	13400
2003-08-08	5.50	5.75	5.49	5.68	61800
2003-08-11	5.72	5.74	5.68	5.68	31400
2003-08-12	5.68	5.70	5.51	5.62	31200
2003-08-13	5.56	5.65	5.56	5.64	9400
2003-08-14	5.64	5.78	5.64	5.75	75000
2003-08-15	5.75	5.75	5.65	5.75	5800
2003-08-18	5.75	5.83	5.70	5.80	37400
2003-08-19	5.78	5.89	5.78	5.82	28000
2003-08-20	5.83	6.09	5.83	6.02	13000
2003-08-21	5.90	6.03	5.88	6.00	36200
2003-08-22	6.01	6.12	6.01	6.09	39400
2003-08-25	6.09	6.09	5.93	6.03	39000
2003-08-26	6.00	6.03	6.00	6.00	10600
2003-08-27	6.01	6.07	6.00	6.01	12200
2003-08-28	6.03	6.06	6.00	6.02	37800
2003-08-29	6.02	6.14	6.00	6.14	8800
2003-09-02	6.06	6.21	6.00	6.21	14000
2003-09-03	6.23	6.23	6.06	6.20	27000
2003-09-04	6.24	6.42	6.14	6.27	55000
2003-09-05	6.25	6.26	6.13	6.14	10200
2003-09-08	6.30	6.30	6.18	6.20	20800
2003-09-09	6.23	6.23	6.15	6.15	30000
2003-09-10	6.13	6.13	6.05	6.05	9400
2003-09-11	6.06	6.17	6.06	6.09	12200
2003-09-12	6.15	6.20	6.10	6.20	24800
2003-09-15	6.11	6.20	6.11	6.11	12600
2003-09-16	6.19	6.20	6.13	6.20	22400
2003-09-17	6.30	6.35	6.20	6.25	34200
2003-09-18	6.30	6.40	6.23	6.40	20400
2003-09-19	6.34	6.34	6.20	6.23	18000
2003-09-22	6.25	6.48	6.24	6.35	30800
2003-09-23	6.35	6.55	6.35	6.49	28200
2003-09-24	6.63	6.63	6.36	6.45	37000
2003-09-25	6.36	6.44	6.36	6.37	18800
2003-09-26	6.39	6.39	6.30	6.30	8200
2003-09-29	6.31	6.35	6.23	6.35	15000
2003-09-30	6.15	6.44	6.15	6.41	30400
2003-10-01	6.41	6.41	6.35	6.35	3600
2003-10-02	6.35	6.45	6.35	6.45	5400
2003-10-03	6.43	6.63	6.43	6.50	49600
2003-10-06	6.60	6.61	6.49	6.61	24000
2003-10-07	6.45	6.65	6.45	6.53	16200
2003-10-08	6.50	6.58	6.45	6.50	38600
2003-10-09	6.58	6.58	6.43	6.58	13200
2003-10-10	6.47	6.83	6.47	6.83	48200
2003-10-13	6.48	7.15	6.48	6.94	40200
2003-10-14	6.95	7.00	6.77	6.86	17800
2003-10-15	7.05	7.10	6.71	6.94	16000
2003-10-16	6.71	6.78	6.56	6.73	23200
2003-10-17	6.74	6.85	6.71	6.76	4800
2003-10-20	6.85	7.00	6.85	6.92	20600
2003-10-21	7.00	7.00	6.78	6.89	35400
2003-10-22	6.99	6.99	6.68	6.71	34600
2003-10-23	6.71	6.76	6.64	6.70	8800
2003-10-24	6.70	6.70	6.45	6.45	48800
2003-10-27	6.48	6.51	6.48	6.50	31400
2003-10-28	6.20	6.44	6.20	6.39	18800
2003-10-29	6.38	6.38	6.31	6.35	42200
2003-10-30	6.34	6.36	6.34	6.35	9200
2003-10-31	6.37	6.37	6.33	6.34	17000
2003-11-03	6.32	6.40	6.31	6.37	38000
2003-11-04	6.37	6.38	6.33	6.33	29600
2003-11-05	6.33	6.35	6.28	6.35	17600
2003-11-06	6.33	6.42	6.33	6.35	33600
2003-11-07	6.34	6.40	6.34	6.38	21800
2003-11-10	6.35	6.44	6.35	6.35	16600
2003-11-11	6.37	6.37	6.35	6.35	28600
2003-11-12	6.34	6.38	6.31	6.37	6400
2003-11-13	6.38	6.38	6.34	6.35	12400
2003-11-14	6.38	6.38	6.33	6.33	7800
2003-11-17	6.35	6.35	6.33	6.33	1600
2003-11-18	6.35	6.38	6.31	6.31	68000
2003-11-19	6.38	6.38	6.33	6.37	4000
2003-11-20	6.34	6.63	6.34	6.55	25400
2003-11-21	6.61	6.62	6.40	6.62	8800
2003-11-24	6.63	6.63	6.49	6.62	7400
2003-11-25	6.51	6.91	6.51	6.53	45000
2003-11-26	6.60	6.80	6.56	6.56	10800
2003-12-01	6.50	6.60	6.50	6.55	10400
2003-12-02	6.95	6.95	6.67	6.75	25800
2003-12-03	6.76	6.87	6.71	6.71	4600
2003-12-04	6.63	6.67	6.63	6.63	4000
2003-12-05	6.60	6.60	6.60	6.60	3000
2003-12-08	6.62	6.80	6.61	6.61	3400
2003-12-09	6.61	6.69	6.50	6.69	10600
2003-12-10	6.60	6.95	6.60	6.95	23200
2003-12-11	6.92	7.00	6.73	6.73	18800
2003-12-12	6.71	6.86	6.71	6.83	5800
2003-12-15	6.75	6.88	6.75	6.88	13200
2003-12-16	6.88	6.91	6.76	6.83	26800
2003-12-17	6.83	6.88	6.78	6.83	20200
2003-12-18	6.78	6.83	6.78	6.83	15000
2003-12-19	6.78	6.80	6.70	6.80	13800
2003-12-22	6.68	6.69	6.68	6.69	2200
2003-12-23	6.68	6.70	6.68	6.69	6400
2003-12-24	6.69	6.70	6.69	6.70	4400
2003-12-26	6.80	6.92	6.77	6.89	3800
2003-12-29	6.77	6.91	6.75	6.89	11200
2003-12-30	6.90	6.92	6.80	6.90	17400
2003-12-31	6.99	6.99	6.91	6.92	3800
2004-01-02	6.81	6.92	6.79	6.83	25000
2004-01-05	6.85	6.85	6.76	6.83	23200
2004-01-06	6.83	6.83	6.78	6.78	21400
2004-01-07	6.75	6.82	6.70	6.82	4400
2004-01-08	6.82	6.82	6.71	6.71	4600
2004-01-09	6.71	6.82	6.71	6.80	2600
2004-01-12	6.71	6.71	6.71	6.71	5600
2004-01-13	6.82	6.83	6.73	6.73	12600
2004-01-14	6.79	6.79	6.63	6.63	8800
2004-01-15	6.63	6.75	6.63	6.68	40200
2004-01-16	6.75	6.82	6.64	6.64	40800
2004-01-20	6.64	6.68	6.54	6.56	18800
2004-01-21	6.72	6.72	6.54	6.55	20600
2004-01-22	6.64	6.65	6.64	6.64	1400
2004-01-23	6.54	6.60	6.54	6.59	8000
2004-01-26	6.46	6.51	6.45	6.48	24200
2004-01-27	6.46	6.46	6.38	6.41	28200
2004-01-28	6.36	6.45	6.36	6.39	35400
2004-01-29	6.45	6.45	6.32	6.38	36400
2004-01-30	6.31	6.33	6.29	6.29	24000
2004-02-02	6.28	6.28	6.21	6.22	11400
2004-02-03	6.21	6.21	5.80	6.15	78400
2004-02-04	6.20	6.22	6.15	6.21	15800
2004-02-05	6.22	6.22	6.16	6.20	9600
2004-02-06	6.16	6.20	6.12	6.20	7200
2004-02-09	5.86	6.27	5.84	6.16	32200
2004-02-10	5.91	6.18	5.86	6.10	37200
2004-02-11	6.19	6.22	6.13	6.18	41200
2004-02-12	6.22	6.22	6.10	6.17	7000
2004-02-13	6.17	6.17	6.15	6.15	2200
2004-02-17	6.00	6.15	5.83	5.90	81400
2004-02-18	5.98	6.00	5.75	6.00	22200
2004-02-19	5.91	5.96	5.90	5.96	7200
2004-02-20	5.97	5.97	5.71	5.94	26400
2004-02-23	5.93	5.98	5.91	5.91	21600
2004-02-24	5.92	5.93	5.83	5.83	39600
2004-02-25	5.88	5.92	5.83	5.92	17600
2004-02-26	5.83	5.90	5.80	5.90	13800
2004-02-27	5.85	5.90	5.76	5.87	32200
2004-03-01	5.65	5.93	5.60	5.80	37200
2004-03-02	5.90	6.15	5.83	6.01	18800
2004-03-03	6.10	6.10	5.80	6.00	31600
2004-03-04	6.05	6.15	6.00	6.10	50200
2004-03-05	6.19	6.20	6.13	6.20	3200
2004-03-08	6.20	6.20	6.09	6.09	13000
2004-03-09	6.20	6.20	6.02	6.17	31200
2004-03-10	6.19	6.20	6.15	6.18	3800
2004-03-11	6.15	6.20	6.15	6.18	10600
2004-03-12	6.16	6.22	6.15	6.17	35000
2004-03-15	5.91	6.15	5.91	6.15	13400
2004-03-16	6.15	6.21	6.15	6.21	3000
2004-03-17	6.24	6.24	6.10	6.24	28400
2004-03-18	6.09	6.22	6.08	6.08	13600
2004-03-22	6.08	6.10	6.01	6.02	5200
2004-03-23	6.02	6.03	6.00	6.00	8200
2004-03-24	5.93	6.01	5.81	5.81	10600
2004-03-25	5.78	5.93	5.77	5.93	3400
2004-03-26	5.88	5.90	5.80	5.90	22800
2004-03-29	5.83	6.01	5.83	6.00	15200
2004-03-30	6.02	6.02	6.00	6.00	5800
2004-03-31	6.02	6.02	5.96	5.96	5200
2004-04-01	5.94	6.07	5.93	6.07	8000
2004-04-02	6.09	6.13	6.09	6.13	8000
2004-04-05	6.03	6.17	6.02	6.17	5600
2004-04-06	6.02	6.02	6.02	6.02	800
2004-04-07	6.01	6.07	5.99	6.01	19400
2004-04-08	5.95	6.07	5.95	6.07	7400
2004-04-12	6.03	6.44	6.03	6.23	83600
2004-04-13	5.95	6.10	5.95	6.02	12600
2004-04-14	6.05	6.05	6.05	6.05	600
2004-04-15	6.05	6.05	6.00	6.03	2200
2004-04-16	5.98	6.10	5.98	6.10	4200
2004-04-19	6.02	6.02	5.98	5.98	22200
2004-04-20	6.00	6.00	5.95	5.95	12200
2004-04-21	5.95	6.00	5.95	5.98	11000
2004-04-22	6.00	6.01	6.00	6.01	3600
2004-04-23	6.00	6.03	6.00	6.03	2200
2004-04-26	5.98	6.04	5.98	6.04	5400
2004-04-27	6.00	6.05	6.00	6.04	6200
2004-04-28	6.03	6.05	6.01	6.02	6400
2004-04-29	6.07	6.07	6.04	6.05	1800
2004-04-30	6.00	6.05	6.00	6.05	800
2004-05-03	6.00	6.03	6.00	6.00	11200
2004-05-04	6.03	6.03	6.00	6.01	5200
2004-05-05	6.00	6.03	5.98	6.03	3200
2004-05-06	5.96	6.02	5.96	6.02	7200
2004-05-07	5.96	6.02	5.96	5.97	4600
2004-05-10	5.97	6.00	5.81	5.98	15800
2004-05-11	5.99	6.19	5.99	6.04	44200
2004-05-12	6.04	6.04	5.99	6.00	10400
2004-05-13	6.01	6.03	6.00	6.02	2400
2004-05-14	6.00	6.02	6.00	6.00	9400
2004-05-17	5.95	6.02	5.95	6.02	4800
2004-05-18	5.96	6.02	5.96	6.01	3600
2004-05-19	6.03	6.03	6.01	6.01	600
2004-05-20	6.02	6.02	6.00	6.00	6200
2004-05-21	6.05	6.05	6.00	6.01	2400
2004-05-24	6.00	6.02	5.99	6.01	14400
2004-05-25	6.00	6.00	5.98	6.00	27800
2004-05-26	6.05	6.05	5.98	6.01	15200
2004-05-27	5.98	6.02	5.98	6.01	8400
2004-05-28	6.00	6.02	6.00	6.02	24400
2004-06-01	6.00	6.03	6.00	6.01	8400
2004-06-02	6.00	6.02	5.95	6.00	20000
2004-06-03	6.00	6.02	5.99	6.01	34800
2004-06-04	6.00	6.00	6.00	6.00	600
2004-06-07	5.96	6.01	5.96	6.01	9400
2004-06-08	6.00	6.05	5.95	6.03	65800
2004-06-09	5.98	6.01	5.98	6.01	17000
2004-06-10	5.95	6.05	5.95	6.00	26800
2004-06-14	5.98	6.00	5.94	6.00	34800
2004-06-15	6.00	6.00	5.93	5.96	16000
2004-06-16	5.93	6.03	5.93	6.03	21200
2004-06-17	6.07	6.07	5.99	5.99	10800
2004-06-18	6.01	6.01	6.01	6.01	400
2004-06-21	5.98	5.99	5.96	5.99	9800
2004-06-22	6.00	6.00	5.93	5.93	9800
2004-06-23	6.00	6.00	5.93	6.00	5400
2004-06-24	5.93	5.93	5.91	5.91	3000
2004-06-25	5.91	5.93	5.91	5.93	12800
2004-06-28	5.90	5.94	5.90	5.94	5200
2004-06-29	5.92	5.97	5.91	5.95	24000
2004-06-30	5.99	6.00	5.88	5.99	13800
2004-07-01	6.00	6.00	5.90	6.00	12800
2004-07-02	6.00	6.00	6.00	6.00	6400
2004-07-06	6.00	6.00	5.98	6.00	5800
2004-07-07	5.95	6.02	5.95	5.96	2400
2004-07-08	6.00	6.00	5.87	5.91	13200
2004-07-09	5.95	5.95	5.88	5.95	5000
2004-07-12	5.97	5.98	5.85	5.95	11600
2004-07-13	5.90	6.10	5.90	6.00	64800
2004-07-14	5.98	5.99	5.78	5.95	23000
2004-07-15	5.89	5.98	5.89	5.97	8200
2004-07-16	5.93	5.98	5.85	5.91	10000
2004-07-19	5.94	5.95	5.88	5.88	11000
2004-07-20	5.93	5.95	5.88	5.88	8400
2004-07-21	5.88	5.88	5.84	5.88	18200
2004-07-22	5.85	5.88	5.85	5.88	19600
2004-07-23	5.88	5.91	5.83	5.88	23600
2004-07-26	6.12	6.18	5.90	6.00	24200
2004-07-27	5.90	6.10	5.90	6.02	8800
2004-07-28	6.00	6.01	5.93	5.98	4000
2004-07-29	6.00	6.07	5.93	6.00	24000
2004-07-30	6.03	6.07	5.95	6.00	9200
2004-08-02	5.95	5.95	5.85	5.93	12600
2004-08-03	5.95	6.00	5.95	5.98	8200
2004-08-04	6.00	6.01	5.98	5.98	13000
2004-08-05	6.00	6.00	5.97	5.99	19200
2004-08-06	6.00	6.00	5.90	5.90	7400
2004-08-09	5.90	5.94	5.90	5.94	8200
2004-08-10	5.95	5.95	5.89	5.89	3600
2004-08-11	5.96	5.97	5.92	5.93	4600
2004-08-12	5.85	5.90	5.83	5.89	73600
2004-08-13	5.90	5.93	5.71	5.86	36600
2004-08-16	5.73	5.87	5.73	5.83	64000
2004-08-17	5.83	5.83	5.80	5.83	8400
2004-08-18	5.88	5.88	5.79	5.82	16400
2004-08-19	5.90	5.90	5.83	5.87	4800
2004-08-20	5.89	5.95	5.86	5.95	10000
2004-08-23	5.79	5.95	5.79	5.95	13600
2004-08-24	5.85	5.95	5.85	5.95	10200
2004-08-25	5.95	5.97	5.91	5.97	10200
2004-08-26	5.94	6.03	5.94	6.03	4400
2004-08-27	6.00	6.00	5.98	6.00	2200
2004-08-30	5.91	5.96	5.90	5.96	5200
2004-08-31	5.97	5.99	5.91	5.99	9400
2004-09-01	5.91	6.00	5.91	6.00	10600
2004-09-02	6.00	6.00	5.93	6.00	6000
2004-09-03	6.00	6.00	5.97	6.00	9600
2004-09-07	5.95	5.98	5.71	5.98	34200
2004-09-08	5.99	6.00	5.93	5.93	6200
2004-09-09	5.97	6.00	5.97	6.00	12400
2004-09-10	6.00	6.00	5.96	6.00	6600
2004-09-13	5.90	6.05	5.90	6.01	40600
2004-09-14	5.93	6.00	5.93	6.00	1800
2004-09-15	6.00	6.00	5.92	5.92	4600
2004-09-16	5.92	5.94	5.90	5.91	17200
2004-09-20	6.00	6.00	5.91	5.91	5400
2004-09-21	5.90	6.00	5.90	6.00	21400
2004-09-22	5.96	6.00	5.96	5.96	2200
2004-09-23	5.98	6.05	5.98	6.00	1800
2004-09-24	5.96	5.96	5.91	5.95	6800
2004-09-27	5.91	5.93	5.88	5.92	29000
2004-09-28	5.90	5.95	5.88	5.95	15200
2004-09-29	5.97	5.97	5.92	5.97	1800
2004-09-30	5.95	5.98	5.88	5.98	10000
2004-10-01	5.88	5.98	5.88	5.97	11200
2004-10-04	5.91	5.98	5.91	5.97	11200
2004-10-05	5.91	5.97	5.85	5.95	21600
2004-10-06	5.95	6.00	5.86	6.00	13600
2004-10-07	6.00	6.07	6.00	6.02	9600
2004-10-08	6.15	6.51	6.02	6.13	71000
2004-10-11	6.08	6.10	6.00	6.10	32400
2004-10-12	6.04	6.04	6.01	6.01	1800
2004-10-13	6.06	6.06	6.00	6.00	2200
2004-10-15	6.00	6.04	6.00	6.02	1800
2004-10-18	5.96	6.01	5.95	6.00	6800
2004-10-20	5.93	5.96	5.93	5.96	3800
2004-10-21	5.89	6.00	5.88	5.99	5200
2004-10-22	6.00	6.00	6.00	6.00	3000
2004-10-25	5.91	5.92	5.85	5.86	7200
2004-10-26	5.92	5.95	5.89	5.95	8000
2004-10-27	5.93	6.03	5.93	6.03	14200
2004-10-29	6.03	6.03	6.03	6.03	1200
2004-11-01	5.88	6.06	5.88	6.06	13000
2004-11-02	5.91	5.95	5.91	5.91	4200
2004-11-03	6.00	6.02	6.00	6.00	9000
2004-11-04	5.95	6.00	5.38	5.98	139000
2004-11-05	5.88	5.98	5.88	5.97	25600
2004-11-08	5.98	5.98	5.94	5.98	9800
2004-11-09	5.85	5.98	5.85	5.97	13600
2004-11-10	5.97	6.01	5.97	5.97	35800
2004-11-11	5.99	6.00	5.99	6.00	8000
2004-11-12	6.00	6.00	6.00	6.00	1600
2004-11-15	5.90	5.95	5.90	5.94	5200
2004-11-16	5.93	6.01	5.93	6.01	7800
2004-11-17	6.00	6.02	6.00	6.00	16600
2004-11-18	6.01	6.01	5.93	5.93	17600
2004-11-19	5.93	5.97	5.93	5.93	24400
2004-11-22	6.00	6.00	5.90	5.94	14600
2004-11-24	6.00	6.00	5.91	6.00	4400
2004-11-26	6.00	6.00	5.98	6.00	6600
2004-11-29	6.00	6.01	5.93	6.01	15400
2004-11-30	5.96	5.96	5.93	5.93	4200
2004-12-01	5.91	5.98	5.90	5.93	6600
2004-12-02	5.90	5.97	5.90	5.97	400
2004-12-03	5.95	6.00	5.95	6.00	3000
2004-12-06	5.99	6.00	5.99	5.99	1200
2004-12-07	5.96	5.98	5.93	5.94	3000
2004-12-08	5.93	5.93	5.93	5.93	1000
2004-12-09	5.90	6.09	5.90	6.02	36600
2004-12-10	6.02	6.02	5.93	5.93	600
2004-12-13	5.94	5.95	5.93	5.93	20400
2004-12-14	5.93	5.93	5.93	5.93	1000
2004-12-15	5.99	6.00	5.97	6.00	4200
2004-12-16	6.00	6.02	5.95	6.02	3400
2004-12-17	5.93	6.05	5.93	6.00	11200
2004-12-20	5.93	5.93	5.93	5.93	200
2004-12-21	5.93	5.94	5.93	5.93	5400
2004-12-22	5.93	6.00	5.93	5.98	14800
2004-12-23	5.99	5.99	5.95	5.98	9600
2004-12-27	5.93	5.93	5.90	5.90	36000
2004-12-28	5.90	5.93	5.85	5.93	40200
2004-12-29	5.90	5.90	5.87	5.87	57200
2004-12-30	5.88	5.95	5.75	5.95	67600
2004-12-31	5.95	5.95	5.92	5.92	2400
2005-01-03	5.91	5.91	5.91	5.91	9600
2005-01-04	5.86	5.96	5.85	5.91	2200
2005-01-05	5.96	5.96	5.93	5.95	3000
2005-01-06	5.85	5.96	5.85	5.93	16800
2005-01-07	5.88	5.88	5.88	5.88	20000
2005-01-10	5.88	6.08	5.88	6.00	9800
2005-01-11	5.90	5.93	5.90	5.93	2000
2005-01-12	5.90	5.90	5.83	5.86	5400
2005-01-13	5.83	5.87	5.83	5.84	13000
2005-01-14	5.83	5.88	5.83	5.88	1600
2005-01-18	5.87	5.93	5.87	5.88	1600
2005-01-19	5.89	5.89	5.88	5.88	2000
2005-01-20	5.88	5.91	5.88	5.89	5000
2005-01-21	5.88	5.88	5.83	5.83	11000
2005-01-24	5.89	5.89	5.88	5.88	3200
2005-01-25	5.88	5.88	5.83	5.87	15400
2005-01-26	5.88	5.90	5.88	5.88	11000
2005-01-27	5.88	5.88	5.86	5.88	1200
2005-01-28	5.92	5.93	5.86	5.93	4200
2005-01-31	5.89	5.89	5.86	5.88	6400
2005-02-01	5.86	5.88	5.85	5.86	11800
2005-02-02	5.86	5.88	5.85	5.88	3400
2005-02-03	5.88	5.88	5.88	5.88	6800
2005-02-04	5.88	5.94	5.88	5.91	9200
2005-02-07	5.91	5.94	5.91	5.91	2200
2005-02-08	5.92	5.95	5.91	5.91	5600
2005-02-09	5.95	6.05	5.88	5.95	46600
2005-02-10	6.01	6.03	5.93	5.93	26400
2005-02-11	6.05	6.05	5.94	6.00	15000
2005-02-14	6.09	6.10	5.98	6.04	43400
2005-02-15	6.09	6.09	5.97	5.99	8400
2005-02-16	5.99	6.05	5.98	5.98	20000
2005-02-17	6.25	6.25	6.00	6.00	15200
2005-02-18	6.10	6.10	5.99	6.01	5400
2005-02-22	5.98	6.05	5.95	5.95	6400
2005-02-23	5.89	6.09	5.89	6.00	5800
2005-02-24	5.95	6.02	5.95	6.02	13000
2005-02-25	6.00	6.03	5.97	6.02	22400
2005-02-28	5.99	6.03	5.95	6.03	15200
2005-03-01	5.98	6.00	5.95	5.98	12800
2005-03-02	5.98	5.98	5.98	5.98	1600
2005-03-03	5.90	6.00	5.90	5.98	15400
2005-03-07	5.96	6.00	5.94	6.00	12200
2005-03-08	6.01	6.01	5.95	5.97	1400
2005-03-09	6.00	6.01	5.99	6.00	4600
2005-03-10	5.96	6.01	5.96	6.00	3800
2005-03-11	6.02	6.09	6.02	6.08	50800
2005-03-14	6.10	6.10	6.06	6.07	8800
2005-03-15	5.90	6.00	5.90	6.00	9200
2005-03-16	6.00	6.04	6.00	6.02	16200
2005-03-17	6.10	6.10	6.00	6.02	24200
2005-03-18	6.05	6.06	5.95	6.00	44200
2005-03-21	5.96	6.10	5.96	6.01	16400
2005-03-22	6.00	6.02	6.00	6.02	4800
2005-03-23	5.92	6.01	5.91	5.91	2800
2005-03-24	5.87	6.05	5.87	6.01	10800
2005-03-28	5.94	6.10	5.94	5.99	21400
2005-03-29	5.95	6.07	5.95	6.06	13400
2005-03-30	5.95	5.95	5.95	5.95	27800
2005-03-31	5.95	6.00	5.90	5.96	17600
2005-04-01	5.90	6.02	5.88	6.01	15400
2005-04-04	6.05	6.05	5.92	6.00	22000
2005-04-05	6.07	6.08	5.99	6.01	25200
2005-04-06	6.05	6.05	6.00	6.04	5800
2005-04-07	6.08	6.08	5.93	6.03	2800
2005-04-08	6.10	6.38	6.00	6.20	97600
2005-04-11	6.14	6.22	6.05	6.14	17200
2005-04-12	6.00	6.07	6.00	6.01	13600
2005-04-13	5.95	6.04	5.95	6.04	10400
2005-04-14	6.00	6.02	6.00	6.02	800
2005-04-15	5.95	6.05	5.95	6.00	11200
2005-04-18	6.00	6.00	6.00	6.00	2000
2005-04-19	5.98	5.98	5.98	5.98	1000
2005-04-20	5.98	6.05	5.98	6.05	4800
2005-04-21	5.98	6.10	5.98	6.10	15000
2005-04-22	6.20	6.20	5.98	6.08	5400
2005-04-25	6.00	6.05	5.99	6.02	2400
2005-04-26	5.98	6.05	5.98	6.00	10000
2005-04-27	6.00	6.05	6.00	6.05	6000
2005-04-28	6.10	6.10	5.96	5.96	2800
2005-04-29	5.93	6.10	5.93	6.10	1200
2005-05-02	5.95	6.03	5.95	6.00	25600
2005-05-03	6.00	6.10	6.00	6.10	12600
2005-05-04	6.00	6.04	6.00	6.04	400
2005-05-05	6.00	6.00	6.00	6.00	1000
2005-05-06	6.10	6.10	6.04	6.04	1400
2005-05-09	6.11	6.25	6.11	6.25	21000
2005-05-10	6.00	6.20	6.00	6.02	6000
2005-05-11	6.00	6.10	6.00	6.10	3200
2005-05-13	6.50	6.50	6.00	6.02	28200
2005-05-16	6.01	6.01	5.98	5.98	2200
2005-05-17	5.99	6.00	5.99	6.00	1200
2005-05-18	6.03	6.05	5.98	6.03	8200
2005-05-19	6.05	6.08	6.03	6.03	2000
2005-05-20	6.00	6.14	6.00	6.09	2400
2005-05-23	5.98	6.11	5.98	6.07	3600
2005-05-24	6.10	6.24	6.10	6.10	24000
2005-05-25	6.09	6.15	6.01	6.15	17400
2005-05-26	6.05	6.15	6.05	6.15	3400
2005-05-27	6.05	6.13	6.05	6.13	2200
2005-05-31	6.03	6.18	6.01	6.15	12600
2005-06-01	6.01	6.18	6.01	6.18	5800
2005-06-02	6.18	6.22	6.06	6.15	9200
2005-06-03	6.15	6.15	6.15	6.15	4000
2005-06-06	6.15	6.15	6.02	6.10	9000
2005-06-07	6.01	6.12	6.00	6.12	3000
2005-06-08	6.01	6.13	6.01	6.13	2800
2005-06-09	6.01	6.24	6.01	6.06	17600
2005-06-10	6.24	6.25	6.08	6.25	2200
2005-06-13	6.23	6.23	6.04	6.04	600
2005-06-15	6.03	6.08	6.03	6.06	12200
2005-06-16	6.05	6.05	6.03	6.03	3000
2005-06-17	6.03	6.23	6.03	6.15	26800
2005-06-21	6.06	6.06	6.03	6.03	3600
2005-06-22	6.03	6.18	6.02	6.18	7000
2005-06-23	6.03	6.09	6.03	6.08	3000
2005-06-24	6.04	6.04	6.04	6.04	1000
2005-06-27	6.03	6.13	6.03	6.13	2600
2005-06-28	6.10	6.10	6.03	6.10	6800
2005-06-29	6.16	6.16	6.05	6.08	5200
2005-06-30	6.03	6.19	5.99	6.08	25200
2005-07-01	6.08	6.08	6.08	6.08	2000
2005-07-05	6.08	6.08	5.86	5.95	20000
2005-07-06	5.98	6.10	5.98	5.98	15800
2005-07-07	6.05	6.15	5.98	5.98	3400
2005-07-08	6.01	6.19	5.98	6.11	27200
2005-07-11	6.00	6.08	5.95	6.02	5800
2005-07-12	5.97	6.10	5.97	6.10	3400
2005-07-13	5.97	6.05	5.97	6.05	1000
2005-07-15	5.98	6.20	5.98	6.20	11200
2005-07-18	6.20	6.20	6.20	6.20	400
2005-07-19	6.05	6.08	6.05	6.08	2800
2005-07-20	6.20	6.40	6.20	6.20	2400
2005-07-21	6.05	6.05	6.03	6.03	2400
2005-07-25	6.07	6.38	6.07	6.38	12000
2005-07-26	6.35	6.35	6.03	6.03	6200
2005-07-27	6.11	6.24	6.11	6.23	172200
2005-07-28	6.28	6.28	6.20	6.23	4600
2005-07-29	6.25	6.43	6.23	6.43	17200
2005-08-01	6.33	6.40	6.13	6.26	39600
2005-08-02	6.19	6.32	6.16	6.18	3000
2005-08-03	6.13	6.24	6.13	6.24	400
2005-08-04	6.18	6.18	6.17	6.17	4600
2005-08-08	6.23	6.25	6.17	6.18	2800
2005-08-09	6.14	6.40	6.14	6.25	9600
2005-08-10	6.10	6.36	6.10	6.32	28600
2005-08-11	6.35	6.40	6.25	6.35	96200
2005-08-12	6.25	6.40	6.22	6.36	6200
2005-08-15	6.27	6.27	6.23	6.26	15400
2005-08-16	6.40	6.40	6.30	6.30	1400
2005-08-17	6.40	6.40	6.25	6.25	6400
2005-08-18	6.25	6.38	6.25	6.36	3800
2005-08-19	6.20	6.32	6.20	6.23	3200
2005-08-22	6.35	6.35	6.33	6.33	2000
2005-08-23	6.37	6.39	6.36	6.39	3200
2005-08-24	6.39	6.40	6.39	6.40	4400
2005-08-25	6.45	6.46	6.40	6.40	23200
2005-08-26	6.35	6.50	6.35	6.50	3800
2005-08-29	6.25	6.45	6.25	6.45	3800
2005-08-30	6.45	6.45	6.25	6.30	22200
2005-08-31	6.40	6.40	6.20	6.20	5200
2005-09-01	6.20	6.50	6.10	6.40	20200
2005-09-02	6.39	6.46	6.38	6.46	10200
2005-09-06	6.50	6.50	6.37	6.38	14600
2005-09-07	6.49	6.63	6.45	6.60	29400
2005-09-08	6.63	6.63	6.47	6.51	6800
2005-09-09	6.63	6.63	6.40	6.49	8600
2005-09-12	6.53	6.75	6.51	6.71	22000
2005-09-13	6.75	6.93	6.75	6.92	17000
2005-09-14	6.93	6.93	6.82	6.83	40000
2005-09-15	6.83	7.03	6.83	6.86	58000
2005-09-16	6.98	7.08	6.93	7.00	31200
2005-09-19	6.95	7.12	6.95	7.09	46000
2005-09-20	7.10	7.30	7.10	7.12	26200
2005-09-21	7.00	7.04	7.00	7.02	16600
2005-09-22	7.12	7.12	7.07	7.09	4200
2005-09-23	7.03	7.06	7.03	7.06	9600
2005-09-26	6.99	7.08	6.99	7.01	10800
2005-09-27	6.99	7.04	6.90	6.96	27800
2005-09-28	6.91	6.95	6.88	6.95	9200
2005-09-29	6.95	6.95	6.85	6.90	25600
2005-09-30	6.85	6.85	6.81	6.81	5400
2005-10-03	6.75	7.05	6.74	7.00	6600
2005-10-04	7.09	7.09	7.00	7.00	4000
2005-10-05	6.85	6.85	6.73	6.74	19600
2005-10-06	6.66	6.66	6.58	6.60	7200
2005-10-07	6.50	8.13	6.48	8.12	93800
2005-10-10	7.51	7.65	7.36	7.38	21200
2005-10-11	6.94	7.16	6.80	6.90	5600
2005-10-12	6.93	6.94	6.88	6.88	4200
2005-10-13	6.91	6.93	6.91	6.92	1400
2005-10-14	6.86	6.92	6.75	6.75	1400
2005-10-17	6.68	6.75	6.60	6.60	4800
2005-10-18	6.58	6.58	6.48	6.48	9800
2005-10-19	6.40	6.55	6.35	6.51	4200
2005-10-20	6.50	6.55	6.50	6.55	3800
2005-10-21	6.62	6.72	6.62	6.72	5800
2005-10-24	6.54	7.00	6.54	6.99	12000
2005-10-25	6.88	6.88	6.85	6.85	1000
2005-10-26	6.82	6.82	6.82	6.82	800
2005-10-27	6.76	6.76	6.75	6.76	800
2005-10-28	6.84	6.90	6.84	6.90	600
2005-10-31	7.00	7.05	6.98	7.03	17400
2005-11-01	6.88	7.05	6.88	7.05	12200
2005-11-02	6.93	6.93	6.47	6.75	5400
2005-11-03	6.76	6.88	6.75	6.75	2400
2005-11-04	6.75	6.75	6.75	6.75	2600
2005-11-08	6.65	6.65	6.56	6.57	1600
2005-11-09	6.51	6.58	6.51	6.58	1000
2005-11-10	6.50	6.68	6.50	6.68	1600
2005-11-11	6.68	6.82	6.60	6.60	5200
2005-11-14	6.75	6.85	6.46	6.64	9000
2005-11-15	6.74	6.77	6.55	6.55	6400
2005-11-17	6.60	6.60	6.60	6.60	200
2005-11-18	6.70	6.76	6.68	6.68	5000
2005-11-21	6.80	7.00	6.80	7.00	6400
2005-11-22	6.85	6.85	6.85	6.85	4200
2005-11-25	6.70	6.75	6.70	6.75	1600
2005-11-28	6.50	6.90	6.50	6.90	10400
2005-11-29	6.90	7.01	6.90	7.01	2200
2005-11-30	6.87	7.05	6.87	7.05	1800
2005-12-01	7.05	7.12	7.05	7.05	5600
2005-12-02	6.90	7.05	6.90	7.05	13000
2005-12-05	7.03	7.13	7.03	7.05	10000
2005-12-06	7.13	7.15	7.10	7.15	5600
2005-12-07	7.10	7.18	7.02	7.18	5400
2005-12-08	7.20	7.35	7.06	7.08	12800
2005-12-09	7.08	7.08	6.95	6.95	2200
2005-12-12	7.08	7.10	6.95	7.07	6800
2005-12-13	7.14	7.31	7.14	7.31	4400
2005-12-14	7.33	7.33	7.16	7.25	3400
2005-12-15	7.13	7.13	7.05	7.05	2200
2005-12-16	7.11	7.11	7.05	7.05	2200
2005-12-19	7.02	7.30	6.86	7.30	2000
2005-12-20	7.17	7.17	7.10	7.10	2800
2005-12-21	7.02	7.02	6.90	6.90	10600
2005-12-22	6.85	7.00	6.85	6.88	2600
2005-12-27	6.76	6.95	6.75	6.83	9600
2005-12-28	6.75	6.93	6.75	6.93	2200
2005-12-29	6.84	7.00	6.83	7.00	1200
2005-12-30	6.93	7.00	6.93	7.00	1800
2006-01-03	7.00	7.00	6.94	6.95	27200
2006-01-04	6.86	6.86	6.79	6.86	4400
2006-01-05	6.79	6.88	6.79	6.88	22600
2006-01-06	6.73	6.85	6.70	6.83	24000
2006-01-09	6.68	6.81	6.68	6.75	30200
2006-01-10	6.68	6.76	6.68	6.75	34000
2006-01-11	6.80	6.88	6.75	6.85	54000
2006-01-12	6.75	6.85	6.75	6.85	29800
2006-01-13	6.75	6.80	6.63	6.79	4800
2006-01-17	6.83	6.88	6.80	6.88	7800
2006-01-18	6.68	6.88	6.68	6.85	45800
2006-01-19	6.87	7.00	6.85	7.00	46800
2006-01-20	7.04	7.15	6.90	6.95	66400
2006-01-23	7.00	7.00	6.80	6.92	13400
2006-01-24	6.95	7.05	6.95	7.00	13600
2006-01-25	7.00	7.08	7.00	7.00	3600
2006-01-26	7.00	7.00	6.99	7.00	6400
2006-01-27	6.90	6.90	6.80	6.87	8000
2006-01-30	6.94	6.94	6.80	6.87	6800
2006-01-31	6.95	6.98	6.95	6.96	8200
2006-02-01	6.83	6.87	6.81	6.87	29600
2006-02-02	6.98	6.98	6.75	6.82	11400
2006-02-06	6.99	7.00	6.94	6.94	2200
2006-02-07	6.80	7.08	6.78	6.83	8600
2006-02-08	6.90	7.00	6.90	7.00	9600
2006-02-09	6.99	6.99	6.90	6.91	800
2006-02-10	6.91	7.24	6.91	6.95	24600
2006-02-13	7.15	7.20	7.01	7.19	52800
2006-02-14	7.06	7.20	6.97	7.09	11800
2006-02-15	6.96	7.08	6.90	6.90	47200
2006-02-16	6.94	7.00	6.83	6.90	53200
2006-02-17	6.90	7.00	6.88	6.88	17600
2006-02-21	6.86	6.88	6.83	6.83	21000
2006-02-22	6.83	6.83	6.75	6.75	9800
2006-02-23	6.92	6.92	6.75	6.88	27600
2006-02-24	6.90	6.97	6.50	6.93	44600
2006-02-27	7.05	7.05	6.80	6.80	3400
2006-02-28	6.76	6.98	6.76	6.97	4200
2006-03-01	6.88	6.88	6.86	6.88	5000
2006-03-02	6.88	6.98	6.88	6.97	4800
2006-03-03	6.89	6.98	6.88	6.98	6200
2006-03-06	6.96	6.96	6.90	6.90	800
2006-03-07	6.95	6.95	6.76	6.90	4600
2006-03-08	6.86	6.86	6.85	6.86	800
2006-03-09	6.97	6.97	6.88	6.90	1000
2006-03-10	6.97	6.98	6.87	6.87	4600
2006-03-13	6.88	7.00	6.85	6.89	14400
2006-03-14	6.99	7.00	6.89	6.89	9200
2006-03-15	7.00	7.00	6.88	7.00	19800
2006-03-16	6.91	6.91	6.75	6.80	18200
2006-03-17	6.85	7.00	6.85	7.00	4800
2006-03-20	6.98	7.00	6.95	6.99	19800
2006-03-21	6.91	6.99	6.91	6.99	4400
2006-03-22	7.01	7.01	6.90	6.95	6800
2006-03-23	7.05	7.05	6.85	6.85	8200
2006-03-24	6.85	7.00	6.85	6.90	3400
2006-03-27	6.90	7.03	6.75	6.99	15800
2006-03-28	6.88	6.97	6.88	6.97	3600
2006-03-29	6.88	6.88	6.86	6.86	600
2006-03-30	6.88	7.01	6.88	6.94	2800
2006-03-31	6.95	7.04	6.95	7.04	6800
2006-04-03	7.00	7.12	6.88	6.99	11600
2006-04-04	7.07	7.07	7.00	7.00	1400
2006-04-05	7.07	7.07	6.98	7.03	10400
2006-04-06	7.04	7.12	7.04	7.12	10400
2006-04-07	7.13	7.14	7.13	7.14	11600
2006-04-10	7.22	7.22	6.93	7.10	15600
2006-04-11	7.12	7.22	7.03	7.08	30800
2006-04-12	7.03	7.19	6.90	7.05	12000
2006-04-13	7.05	7.06	7.05	7.05	3000
2006-04-17	6.91	7.02	6.88	7.02	8200
2006-04-18	6.88	7.00	6.80	7.00	7600
2006-04-19	6.95	7.02	6.95	7.02	6000
2006-04-20	6.97	6.97	6.86	6.86	800
2006-04-21	6.88	6.98	6.88	6.98	4400
2006-04-24	6.93	6.98	6.93	6.98	3600
2006-04-25	6.85	6.94	6.85	6.88	14400
2006-04-26	6.93	6.97	6.93	6.93	7000
2006-04-27	7.00	7.00	6.88	6.88	3800
2006-04-28	6.88	6.88	6.88	6.88	2200
2006-05-01	6.95	7.01	6.91	6.94	26200
2006-05-02	6.92	6.95	6.90	6.95	7800
2006-05-03	6.98	6.98	6.98	6.98	3200
2006-05-04	7.18	7.18	6.97	6.97	7000
2006-05-05	6.97	7.19	6.88	7.19	11400
2006-05-08	7.13	7.13	7.00	7.10	24000
2006-05-09	7.07	7.10	6.91	7.00	608200
2006-05-10	7.10	7.10	6.88	6.88	25200
2006-05-11	7.04	7.04	6.89	6.94	20600
2006-05-12	6.98	6.98	6.93	6.93	3600
2006-05-15	6.95	7.00	6.88	6.88	5800
2006-05-16	6.95	6.95	6.84	6.84	11200
2006-05-17	6.88	6.93	6.78	6.92	13200
2006-05-18	6.86	6.95	6.86	6.95	1400
2006-05-19	6.95	6.98	6.95	6.98	3800
2006-05-22	6.87	6.88	6.79	6.88	9600
2006-05-23	6.79	6.88	6.78	6.78	8800
2006-05-24	6.68	6.77	6.65	6.77	4400
2006-05-25	6.73	6.95	6.73	6.89	5000
2006-05-26	6.71	6.88	6.70	6.88	2200
2006-05-31	6.91	6.95	6.80	6.88	7800
2006-06-01	6.87	6.92	6.75	6.89	7600
2006-06-02	6.72	6.84	6.72	6.84	1000
2006-06-05	6.83	6.83	6.75	6.82	5600
2006-06-06	6.82	6.95	6.82	6.89	23200
2006-06-07	6.89	6.89	6.87	6.87	12800
2006-06-08	6.82	6.95	6.82	6.95	5000
2006-06-09	6.83	6.83	6.82	6.82	1400
2006-06-12	6.82	6.94	6.64	6.68	21800
2006-06-13	6.78	6.84	6.73	6.73	11600
2006-06-14	6.90	6.90	6.72	6.75	12400
2006-06-15	6.75	6.94	6.75	6.94	9000
2006-06-16	6.78	6.99	6.78	6.94	13200
2006-06-19	6.94	6.94	6.94	6.94	6200
2006-06-20	6.94	6.98	6.94	6.98	10600
2006-06-21	6.98	7.00	6.93	6.93	15400
2006-06-22	6.94	6.95	6.94	6.94	2200
2006-06-23	6.94	7.03	6.94	6.94	4000
2006-06-26	6.94	6.95	6.94	6.94	8000
2006-06-27	6.99	6.99	6.94	6.94	9600
2006-06-28	6.94	6.94	6.94	6.94	600
2006-06-29	6.94	6.95	6.94	6.94	13000
2006-06-30	7.00	7.03	6.96	7.01	12600
2006-07-03	7.00	7.03	7.00	7.00	6200
2006-07-05	7.00	7.00	7.00	7.00	1200
2006-07-06	7.01	7.02	7.01	7.01	2000
2006-07-07	7.01	7.02	7.00	7.00	3400
2006-07-10	6.96	6.96	6.95	6.95	1800
2006-07-11	7.00	7.05	6.96	7.05	9400
2006-07-12	6.98	7.07	6.95	6.95	12400
2006-07-13	6.96	7.12	6.82	6.90	11600
2006-07-14	6.85	6.85	6.85	6.85	2800
2006-07-17	6.83	6.87	6.66	6.75	7600
2006-07-18	6.75	6.76	6.70	6.70	7000
2006-07-19	6.66	6.85	6.66	6.78	4800
2006-07-20	6.75	6.94	6.75	6.94	1200
2006-07-21	6.81	6.81	6.81	6.81	1000
2006-07-24	6.76	6.95	6.75	6.95	3000
2006-07-25	6.89	6.89	6.80	6.85	1600
2006-07-26	6.76	6.83	6.76	6.83	1600
2006-07-27	6.83	6.98	6.51	6.72	32000
2006-07-28	6.73	6.73	6.57	6.64	12400
2006-07-31	6.67	6.70	6.65	6.70	3600
2006-08-01	6.70	6.77	6.70	6.77	12800
2006-08-02	6.72	6.77	6.72	6.72	1600
2006-08-03	6.72	6.82	6.72	6.82	18800
2006-08-04	6.83	6.93	6.83	6.93	2600
2006-08-07	7.02	7.03	6.88	6.88	2800
2006-08-08	6.79	6.80	6.70	6.75	7000
2006-08-09	6.95	6.96	6.88	6.93	7800
2006-08-10	6.99	7.00	6.90	6.93	27000
2006-08-11	6.95	6.95	6.60	6.63	74000
2006-08-14	6.83	6.92	6.72	6.84	20200
2006-08-15	6.92	6.99	6.81	6.96	13000
2006-08-16	6.86	6.91	6.80	6.88	11200
2006-08-17	7.00	7.00	6.88	7.00	22400
2006-08-18	7.03	7.03	6.81	6.90	16200
2006-08-21	6.94	6.94	6.90	6.90	9200
2006-08-22	6.76	7.08	6.76	7.08	9600
2006-08-23	6.96	6.96	6.90	6.90	2200
2006-08-24	7.00	7.00	6.88	6.90	11400
2006-08-28	7.00	7.00	6.95	6.95	14000
2006-08-29	6.95	7.00	6.88	6.99	10400
2006-08-30	6.94	6.98	6.90	6.93	3200
2006-08-31	6.93	6.96	6.76	6.91	14000
2006-09-01	6.85	6.95	6.85	6.90	17400
2006-09-05	6.88	6.99	6.88	6.94	19000
2006-09-06	6.83	6.95	6.83	6.95	5800
2006-09-07	6.93	6.95	6.91	6.95	3600
2006-09-08	6.88	6.96	6.88	6.96	1000
2006-09-11	6.96	7.13	6.96	7.08	6800
2006-09-12	6.93	7.14	6.93	6.95	12200
2006-09-13	6.95	6.99	6.85	6.99	10800
2006-09-14	6.83	6.96	6.79	6.96	4800
2006-09-15	6.86	7.13	6.80	7.13	7200
2006-09-18	7.11	7.11	6.77	6.90	31600
2006-09-19	6.86	6.99	6.86	6.86	8000
2006-09-20	6.88	7.10	6.87	6.93	18000
2006-09-21	7.00	7.03	6.86	6.91	19000
2006-09-22	6.99	7.00	6.90	7.00	7600
2006-09-25	7.04	7.04	7.00	7.00	7600
2006-09-26	7.00	7.06	7.00	7.00	5800
2006-09-27	6.93	7.03	6.93	7.03	5600
2006-09-28	7.05	7.10	7.00	7.09	18000
2006-09-29	7.10	7.11	7.08	7.11	2800
2006-10-02	7.00	7.12	7.00	7.01	12400
2006-10-03	7.06	7.06	7.01	7.01	2400
2006-10-04	7.06	7.17	7.06	7.17	4200
2006-10-05	7.16	7.38	7.16	7.25	24000
2006-10-06	7.31	7.41	7.14	7.25	24200
2006-10-09	7.27	7.42	7.23	7.25	30800
2006-10-10	7.16	7.45	7.16	7.24	26200
2006-10-11	7.24	7.24	7.19	7.19	400
2006-10-12	7.18	7.18	7.10	7.10	1000
2006-10-13	7.24	7.24	7.19	7.19	1000
2006-10-16	7.22	7.39	7.22	7.39	2800
2006-10-17	7.24	7.27	7.24	7.27	2600
2006-10-18	7.37	7.37	7.27	7.27	1200
2006-10-19	7.28	7.28	7.22	7.22	3800
2006-10-20	7.22	7.25	7.22	7.25	600
2006-10-23	7.22	7.22	7.09	7.11	5600
2006-10-24	7.11	7.13	7.11	7.13	600
2006-10-25	7.19	7.19	7.09	7.17	1800
2006-10-26	7.13	7.13	7.01	7.07	10600
2006-10-27	7.12	7.32	7.04	7.04	7600
2006-10-30	7.00	7.11	7.00	7.10	3816
2006-10-31	7.10	7.10	7.10	7.10	400
2006-11-01	7.23	7.23	7.12	7.12	4808
2006-11-02	7.21	7.24	7.16	7.16	3800
2006-11-03	7.04	7.21	7.04	7.08	2602
2006-11-06	7.10	7.14	7.10	7.14	400
2006-11-07	7.25	7.25	7.08	7.15	11072
2006-11-08	7.06	7.06	7.04	7.04	1852
2006-11-09	7.13	7.13	7.13	7.13	2188
2006-11-10	6.84	7.08	6.84	7.05	12744
2006-11-13	7.09	7.23	7.04	7.13	6810
2006-11-14	7.22	7.22	6.88	7.05	14532
2006-11-15	7.00	7.05	7.00	7.04	10446
2006-11-16	7.05	7.15	7.05	7.13	25122
2006-11-17	7.05	7.12	7.05	7.11	14702
2006-11-20	7.15	7.16	7.01	7.15	16188
2006-11-21	7.09	7.15	7.03	7.03	2600
2006-11-22	7.10	7.10	7.10	7.10	400
2006-11-24	7.10	7.10	7.10	7.10	200
2006-11-27	7.12	7.25	7.12	7.13	20978
2006-11-28	7.04	7.20	7.01	7.13	16330
2006-11-29	7.06	7.10	6.96	7.10	2800
2006-11-30	7.04	7.07	7.04	7.06	1706
2006-12-01	7.05	7.12	7.05	7.07	4858
2006-12-04	7.06	7.13	7.00	7.08	2352
2006-12-05	7.12	7.13	7.12	7.13	608
2006-12-06	7.13	7.16	7.10	7.12	8000
2006-12-08	7.13	7.13	7.13	7.13	1882
2006-12-11	7.18	7.28	7.15	7.28	14462
2006-12-12	7.29	7.30	7.21	7.28	9192
2006-12-13	7.36	7.37	7.18	7.37	15488
2006-12-14	7.37	7.38	7.25	7.25	6978
2006-12-15	7.13	7.16	7.05	7.05	18556
2006-12-18	7.29	7.29	7.03	7.09	5698
2006-12-19	7.12	7.13	7.08	7.13	4270
2006-12-20	7.15	7.15	7.09	7.09	1200
2006-12-21	7.05	7.20	7.04	7.09	5026
2006-12-22	7.07	7.20	7.07	7.20	2000
2006-12-26	7.14	7.15	7.14	7.15	2472
2006-12-27	7.15	7.27	7.15	7.27	13176
2006-12-28	7.27	7.27	7.07	7.08	7638
2006-12-29	7.15	7.15	7.15	7.15	1000
2007-01-03	7.08	7.14	7.01	7.10	9860
2007-01-04	7.10	7.12	7.06	7.10	16820
2007-01-05	7.10	7.15	7.05	7.09	8200
2007-01-08	7.13	7.15	7.07	7.10	85334
2007-01-09	7.14	7.15	7.10	7.13	16366
2007-01-10	7.23	7.23	7.00	7.07	38328
2007-01-11	7.00	7.13	7.00	7.08	45250
2007-01-12	7.08	7.11	7.08	7.11	3112
2007-01-16	7.09	7.13	7.09	7.09	15204
2007-01-17	7.14	7.14	7.10	7.12	10050
2007-01-18	7.12	7.18	7.10	7.11	14268
2007-01-19	7.12	7.16	7.12	7.13	3600
2007-01-22	7.13	7.16	7.13	7.16	6000
2007-01-23	7.18	7.18	7.10	7.12	11300
2007-01-24	7.09	7.13	7.09	7.13	1212
2007-01-25	7.09	7.11	7.09	7.10	5938
2007-01-26	7.10	7.20	7.09	7.20	6000
2007-01-29	7.23	7.23	7.15	7.22	2000
2007-01-30	7.22	7.24	7.22	7.24	5136
2007-01-31	7.17	7.25	7.14	7.20	11216
2007-02-01	7.13	7.20	7.02	7.18	37590
2007-02-02	7.20	7.21	7.20	7.21	3000
2007-02-05	7.15	7.21	7.15	7.19	1886
2007-02-06	7.25	7.25	7.13	7.20	18204
2007-02-07	7.25	7.28	7.25	7.26	17676
2007-02-08	7.26	7.59	7.26	7.46	38084
2007-02-09	6.63	7.53	6.63	7.49	74934
2007-02-12	7.46	7.96	7.46	7.64	19976
2007-02-13	7.65	7.65	7.51	7.65	13328
2007-02-14	7.62	8.02	7.55	7.88	39710
2007-02-15	7.61	7.90	7.61	7.77	8400
2007-02-16	7.94	7.94	7.82	7.82	2098
2007-02-20	7.90	8.03	7.90	8.03	11096
2007-02-21	8.05	8.05	7.98	8.00	6386
2007-02-22	7.89	8.04	7.81	8.04	6750
2007-02-23	7.97	8.04	7.88	7.91	24600
2007-02-26	7.95	8.02	7.91	7.98	7200
2007-02-27	7.95	8.00	7.88	7.88	16600
2007-02-28	7.90	7.98	7.88	7.98	17046
2007-03-01	7.98	7.98	7.89	7.89	400
2007-03-02	7.88	7.95	7.88	7.88	6534
2007-03-05	7.88	7.88	7.34	7.50	7898
2007-03-06	7.50	7.59	7.50	7.56	5400
2007-03-07	7.50	7.50	7.50	7.50	400
2007-03-08	7.40	7.58	7.15	7.58	36300
2007-03-09	7.50	7.50	7.33	7.43	12400
2007-03-12	7.34	7.62	7.30	7.42	44288
2007-03-13	7.55	7.56	7.43	7.44	4958
2007-03-14	7.52	7.53	7.43	7.43	8824
2007-03-16	7.50	7.55	7.43	7.43	2400
2007-03-19	7.54	7.55	7.43	7.52	7200
2007-03-20	7.43	7.44	7.43	7.44	4986
2007-03-21	7.59	7.59	7.40	7.50	13810
2007-03-22	7.44	7.44	7.25	7.36	69722
2007-03-23	7.31	7.31	7.30	7.30	400
2007-03-26	7.30	7.41	7.02	7.25	27400
2007-03-27	7.24	7.41	7.07	7.38	8582
2007-03-28	7.15	7.27	7.15	7.27	1400
2007-03-29	7.31	7.47	7.31	7.39	8778
2007-03-30	7.22	7.44	7.22	7.38	13200
2007-04-02	7.23	7.39	7.19	7.32	26706
2007-04-03	7.44	7.65	7.44	7.56	14882
2007-04-04	7.57	7.61	7.49	7.53	8780
2007-04-05	7.43	7.65	7.43	7.51	16168
2007-04-09	7.58	7.61	7.45	7.50	10346
2007-04-10	7.49	7.60	7.48	7.49	7510
2007-04-11	7.46	7.65	7.46	7.58	21310
2007-04-12	7.58	7.75	7.58	7.65	13298
2007-04-13	7.68	7.68	7.46	7.60	7400
2007-04-16	7.67	7.67	7.51	7.59	9108
2007-04-17	7.46	7.61	7.46	7.57	22078
2007-04-18	7.60	7.60	7.60	7.60	600
2007-04-19	7.50	7.54	7.43	7.49	8800
2007-04-20	7.40	7.53	7.40	7.53	600
2007-04-23	7.50	7.50	7.50	7.50	1000
2007-04-24	7.55	7.55	7.50	7.50	800
2007-04-25	7.55	7.61	7.52	7.52	900
2007-04-26	7.53	7.59	7.53	7.57	6972
2007-04-30	7.47	7.57	7.43	7.43	12264
2007-05-01	7.39	7.46	7.30	7.42	15566
2007-05-02	7.42	7.50	7.40	7.50	8130
2007-05-03	7.45	7.45	7.45	7.45	2114
2007-05-04	7.52	7.52	7.14	7.26	25514
2007-05-07	7.13	7.23	7.13	7.19	40288
2007-05-08	7.22	7.23	7.18	7.18	26468
2007-05-09	7.15	7.23	7.15	7.20	34236
2007-05-10	7.22	7.42	7.22	7.34	13452
2007-05-11	7.43	7.50	7.22	7.36	10518
2007-05-14	7.13	7.38	7.13	7.29	4080
2007-05-15	7.23	7.47	7.17	7.47	11200
2007-05-16	7.26	7.46	7.26	7.31	5200
2007-05-17	7.24	7.31	7.22	7.25	10810
2007-05-21	7.32	7.35	7.24	7.25	20604
2007-05-22	7.24	7.30	7.24	7.24	10250
2007-05-23	7.19	7.24	7.13	7.22	12868
2007-05-25	7.18	7.18	7.18	7.18	400
2007-05-29	7.20	7.27	7.20	7.24	11600
2007-05-30	7.40	7.54	7.16	7.44	42652
2007-05-31	7.45	7.49	7.30	7.40	7678
2007-06-01	7.35	7.35	7.22	7.24	7208
2007-06-04	7.20	7.39	7.17	7.31	6370
2007-06-05	7.32	7.33	7.27	7.32	1600
2007-06-06	7.32	7.32	7.32	7.32	600
2007-06-07	7.25	7.27	7.24	7.27	2800
2007-06-08	7.24	7.29	7.24	7.29	1000
2007-06-11	7.24	7.38	7.22	7.22	21304
2007-06-12	7.37	7.38	7.30	7.32	5214
2007-06-13	7.35	7.38	7.31	7.31	12882
2007-06-14	7.33	7.33	7.33	7.33	600
2007-06-15	7.41	8.00	7.41	7.59	36336
2007-06-18	7.63	7.98	7.63	7.77	15784
2007-06-19	7.84	7.85	7.84	7.84	3224
2007-06-20	7.88	7.88	7.68	7.72	20676
2007-06-21	7.59	7.68	7.59	7.67	11630
2007-06-22	7.63	7.69	7.63	7.69	1800
2007-06-26	7.70	7.70	7.54	7.68	2184
2007-06-27	7.65	7.66	7.51	7.64	9306
2007-06-28	7.65	7.78	7.64	7.78	11720
2007-06-29	7.73	7.73	7.57	7.73	8350
2007-07-02	7.68	7.80	7.64	7.77	15142
2007-07-03	7.84	7.84	7.75	7.75	3400
2007-07-05	7.84	7.84	7.68	7.68	8112
2007-07-06	7.62	7.98	7.62	7.98	11808
2007-07-09	7.93	7.93	7.83	7.83	19394
2007-07-10	7.75	7.91	7.75	7.83	7160
2007-07-11	7.83	7.93	7.83	7.83	5364
2007-07-12	7.96	7.96	7.83	7.83	4530
2007-07-13	7.83	7.92	7.83	7.92	4000
2007-07-16	7.97	7.99	7.97	7.98	3800
2007-07-17	7.88	7.97	7.83	7.92	12326
2007-07-18	7.94	7.98	7.94	7.98	2000
2007-07-19	7.92	7.99	7.92	7.92	2078
2007-07-20	7.83	7.83	7.83	7.83	2400
2007-07-23	7.94	7.99	7.83	7.92	14200
2007-07-24	7.79	7.92	7.79	7.83	9984
2007-07-25	7.83	7.86	7.83	7.84	3046
2007-07-26	7.68	7.73	7.68	7.70	14068
2007-07-27	7.75	7.75	7.75	7.75	200
2007-07-30	7.70	7.70	7.70	7.70	920
2007-07-31	7.61	7.72	7.61	7.72	4800
2007-08-01	7.71	7.77	7.53	7.53	51356
2007-08-02	7.62	7.62	7.50	7.50	1000
2007-08-03	7.50	7.50	7.39	7.39	8400
2007-08-06	7.39	7.40	7.12	7.37	21914
2007-08-07	7.07	7.32	6.83	7.17	23126
2007-08-08	7.10	7.25	7.10	7.22	13950
2007-08-09	7.15	7.37	7.15	7.35	13940
2007-08-10	7.52	7.54	7.26	7.33	17124
2007-08-13	7.33	7.45	7.33	7.34	4960
2007-08-14	7.57	7.77	7.25	7.28	19362
2007-08-16	7.16	7.25	7.16	7.25	3850
2007-08-17	7.25	7.33	7.25	7.29	2242
2007-08-20	7.23	7.35	7.16	7.25	32206
2007-08-21	7.35	7.36	7.15	7.15	55212
2007-08-22	7.20	7.30	7.20	7.30	2400
2007-08-23	7.33	7.35	7.29	7.35	3108
2007-08-24	7.37	7.37	7.37	7.37	660
2007-08-27	7.38	7.62	7.34	7.62	4980
2007-08-28	7.55	7.55	7.38	7.38	7600
2007-08-29	7.39	7.40	7.39	7.40	400
2007-08-30	7.43	7.48	7.30	7.30	2566
2007-08-31	7.30	7.30	7.21	7.25	7000
2007-09-04	7.17	7.29	7.16	7.29	10228
2007-09-05	7.29	7.29	7.28	7.28	600
2007-09-06	7.28	7.50	7.26	7.40	7800
2007-09-07	7.40	7.44	7.40	7.42	5500
2007-09-10	7.40	7.40	7.21	7.23	6106
2007-09-11	7.27	7.41	7.27	7.37	10040
2007-09-12	7.21	7.45	7.21	7.38	6500
2007-09-13	7.41	7.47	7.39	7.39	5762
2007-09-14	7.17	7.33	7.17	7.33	8892
2007-09-17	7.31	7.31	7.28	7.28	1448
2007-09-18	7.18	7.24	7.18	7.24	1686
2007-09-19	7.31	7.37	7.31	7.37	6872
2007-09-20	7.18	7.27	7.18	7.24	5202
2007-09-21	7.19	7.30	7.19	7.28	15400
2007-09-24	7.16	7.40	7.16	7.27	18902
2007-09-25	7.16	7.27	7.16	7.27	1600
2007-09-26	7.19	7.25	7.17	7.20	6298
2007-09-27	7.20	7.23	7.19	7.20	12560
2007-09-28	7.25	7.25	7.18	7.20	3868
2007-10-01	7.20	7.30	7.20	7.27	16070
2007-10-02	7.23	7.41	7.23	7.33	13400
2007-10-03	7.35	7.77	7.35	7.70	21252
2007-10-04	7.51	7.75	7.44	7.56	17358
2007-10-05	7.73	7.86	7.56	7.80	12514
2007-10-08	7.87	7.88	7.75	7.85	7386
2007-10-09	7.87	7.91	7.74	7.90	14140
2007-10-10	7.76	7.86	7.71	7.86	10272
2007-10-11	7.79	7.84	7.78	7.78	6754
2007-10-12	7.75	7.84	7.66	7.75	6600
2007-10-15	7.65	7.75	7.65	7.72	7904
2007-10-16	7.75	7.75	7.63	7.70	5024
2007-10-17	7.60	7.68	7.58	7.68	10202
2007-10-18	7.67	7.68	7.67	7.68	1400
2007-10-19	7.64	7.75	7.64	7.75	11216
2007-10-22	7.78	7.78	7.60	7.65	5640
2007-10-23	7.75	7.75	7.68	7.75	3800
2007-10-24	7.68	7.68	7.65	7.68	63286
2007-10-26	7.67	7.78	7.65	7.78	4002
2007-10-29	7.82	7.82	7.78	7.78	1400
2007-10-31	7.75	8.00	7.74	7.88	26050
2007-11-01	7.79	7.79	7.65	7.77	3404
2007-11-02	7.75	7.77	7.75	7.75	1200
2007-11-05	7.65	7.97	7.65	7.93	9534
2007-11-06	7.76	7.83	7.66	7.83	3300
2007-11-07	7.71	7.74	7.71	7.74	600
2007-11-08	7.67	7.75	7.61	7.61	1000
2007-11-09	7.31	7.70	7.31	7.43	98652
2007-11-12	7.50	7.50	7.30	7.33	45676
2007-11-13	7.37	7.39	6.82	7.26	191110
2007-11-14	7.40	7.42	7.31	7.31	7372
2007-11-15	7.28	7.28	7.17	7.25	11136
2007-11-16	7.20	7.24	7.13	7.20	8574
2007-11-19	7.15	7.92	6.90	7.45	14400
2007-11-20	7.12	7.38	7.10	7.36	7804
2007-11-21	7.34	7.36	7.14	7.36	14528
2007-11-23	7.22	7.26	7.09	7.26	6600
2007-11-26	7.31	7.46	7.31	7.40	9038
2007-11-27	7.42	7.42	7.42	7.42	600
2007-11-28	7.31	7.35	7.31	7.31	7952
2007-11-29	7.39	7.40	7.39	7.40	1790
2007-11-30	7.44	7.44	7.40	7.40	1618
2007-12-03	7.48	7.48	7.40	7.40	3120
2007-12-04	7.49	7.50	7.40	7.40	14208
2007-12-05	7.49	7.50	7.40	7.41	10386
2007-12-06	7.25	7.39	7.25	7.37	2400
2007-12-07	7.29	7.41	7.25	7.41	1600
2007-12-10	7.33	7.50	7.33	7.38	5300
2007-12-11	7.44	7.50	7.35	7.41	9644
2007-12-12	7.36	7.50	7.36	7.50	6844
2007-12-13	7.43	7.44	7.35	7.41	5600
2007-12-14	7.35	7.40	7.32	7.34	6810
2007-12-17	7.19	7.48	7.18	7.20	1252
2007-12-18	7.21	7.21	6.92	7.20	1800
2007-12-19	7.13	7.33	7.06	7.33	3450
2007-12-20	7.27	7.32	7.13	7.20	3060
2007-12-21	7.25	7.34	7.25	7.34	2782
2007-12-27	7.38	7.38	7.27	7.37	10200
2007-12-28	7.36	7.48	7.36	7.47	12720
2007-12-31	7.50	7.50	7.48	7.50	1062
2008-01-02	7.49	7.49	7.40	7.40	6500
2008-01-03	7.40	7.45	7.40	7.40	3750
2008-01-04	7.41	7.41	7.41	7.41	600
2008-01-07	7.39	7.48	7.39	7.48	1884
2008-01-08	7.48	7.48	7.43	7.43	11896
2008-01-09	7.39	7.50	7.34	7.37	15766
2008-01-10	7.39	7.57	7.39	7.40	7818
2008-01-11	7.39	7.55	7.39	7.55	4686
2008-01-14	7.41	7.48	7.37	7.40	9460
2008-01-15	7.47	7.51	7.37	7.37	4100
2008-01-16	7.44	7.49	7.44	7.49	2200
2008-01-17	7.42	7.42	7.34	7.38	10612
2008-01-18	7.39	7.41	7.37	7.41	22800
2008-01-22	7.13	7.41	7.13	7.41	9254
2008-01-23	7.40	7.55	7.38	7.48	6400
2008-01-24	7.43	7.53	7.40	7.53	3400
2008-01-25	7.47	7.53	7.46	7.51	5156
2008-01-28	7.50	7.50	7.50	7.50	7800
2008-01-29	7.50	7.50	7.50	7.50	2200
2008-01-30	7.44	7.50	7.44	7.49	1800
2008-01-31	7.45	7.45	7.45	7.45	50200
2008-02-01	7.54	7.55	7.43	7.54	17690
2008-02-04	7.38	7.63	7.38	7.58	34542
2008-02-05	7.58	7.63	7.58	7.60	5680
2008-02-07	7.60	7.61	7.51	7.60	12516
2008-02-08	7.60	7.60	7.60	7.60	8466
2008-02-11	7.50	7.59	7.50	7.57	28086
2008-02-12	7.60	7.65	7.60	7.65	5488
2008-02-13	7.55	7.63	7.52	7.59	14420
2008-02-14	7.62	7.62	7.62	7.62	400
2008-02-15	7.56	7.61	7.46	7.61	6600
2008-02-19	7.51	7.51	7.46	7.50	4234
2008-02-21	7.50	7.50	7.50	7.50	458
2008-02-22	7.50	7.62	7.43	7.51	7542
2008-02-25	7.51	7.51	7.50	7.50	1360
2008-02-26	7.40	7.50	7.39	7.49	4732
2008-02-28	7.39	7.39	7.39	7.39	200
2008-02-29	7.39	7.39	7.38	7.38	3200
2008-03-03	7.40	7.52	7.38	7.52	9240
2008-03-04	7.40	7.43	7.40	7.41	2026
2008-03-05	7.47	7.63	7.47	7.63	38552
2008-03-06	7.45	7.54	7.38	7.44	2660
2008-03-10	7.59	7.60	7.43	7.60	4498
2008-03-11	7.58	7.58	7.46	7.46	7688
2008-03-12	7.35	7.60	7.35	7.50	28000
2008-03-13	7.35	7.60	7.35	7.60	9182
2008-03-14	7.60	7.60	7.39	7.47	1400
2008-03-17	7.58	7.58	7.38	7.40	2404
2008-03-18	7.35	7.35	7.35	7.35	560
2008-03-19	7.49	7.60	7.49	7.56	9130
2008-03-20	7.39	7.44	7.38	7.39	5848
2008-03-24	7.53	7.63	7.50	7.53	10856
2008-03-25	7.63	8.01	7.63	7.77	30706
2008-03-26	7.77	7.90	7.77	7.81	1904
2008-03-27	7.72	7.80	7.71	7.80	6926
2008-03-28	7.75	7.75	7.63	7.63	5000
2008-03-31	7.80	7.80	7.58	7.62	5026
2008-04-01	7.80	7.90	7.74	7.90	4014
2008-04-02	7.90	7.93	7.90	7.93	11296
2008-04-03	7.93	7.95	7.93	7.95	7184
2008-04-04	7.87	8.00	7.79	7.95	21626
2008-04-07	7.97	8.00	7.95	8.00	8362
2008-04-08	7.93	8.00	7.82	8.00	8020
2008-04-09	7.95	7.95	7.95	7.95	2956
2008-04-10	7.86	7.95	7.86	7.95	3008
2008-04-11	7.88	7.88	7.78	7.78	10318
2008-04-14	7.78	7.78	7.53	7.54	3402
2008-04-15	7.55	7.74	7.50	7.51	3398
2008-04-16	7.60	7.63	7.60	7.60	3400
2008-04-17	7.62	7.70	7.62	7.70	7772
2008-04-18	7.53	7.95	7.53	7.80	4042
2008-04-21	7.88	8.00	7.88	8.00	14690
2008-04-22	7.93	7.93	7.80	7.91	2584
2008-04-23	7.79	8.00	7.78	8.00	2894
2008-04-25	7.78	7.78	7.78	7.78	5572
2008-04-28	7.72	7.72	7.72	7.72	1412
2008-04-29	7.71	7.72	7.71	7.71	1518
2008-04-30	7.71	7.71	7.71	7.71	1000
2008-05-01	7.71	8.00	7.71	8.00	12640
2008-05-02	7.98	8.00	7.74	7.87	2200
2008-05-05	7.74	7.85	7.63	7.85	12106
2008-05-06	7.73	7.73	7.56	7.68	7800
2008-05-07	7.68	7.69	7.54	7.54	3466
2008-05-08	7.53	7.74	7.53	7.74	3906
2008-05-09	7.74	7.94	7.70	7.82	5846
2008-05-12	7.78	8.00	7.78	7.81	3532
2008-05-13	7.77	7.90	7.58	7.72	11092
2008-05-14	7.64	7.65	7.53	7.53	5548
2008-05-15	7.80	7.80	7.72	7.72	1164
2008-05-16	7.54	7.74	7.54	7.71	882
2008-05-19	7.54	7.54	7.54	7.54	400
2008-05-20	7.63	7.75	7.50	7.60	4770
2008-05-21	7.60	7.60	7.58	7.58	1200
2008-05-22	7.58	7.65	7.58	7.64	2600
2008-05-23	7.63	7.63	7.63	7.63	200
2008-05-27	7.68	7.69	7.63	7.63	4900
2008-05-28	7.63	7.63	7.63	7.63	400
2008-05-29	7.58	7.58	7.58	7.58	200
2008-05-30	7.70	7.83	7.58	7.58	11156
2008-06-02	7.58	7.72	7.58	7.72	3642
2008-06-04	7.54	7.81	7.54	7.77	1640
2008-06-06	7.63	7.63	7.50	7.50	8872
2008-06-10	7.58	7.68	7.50	7.68	7434
2008-06-11	7.65	7.73	7.47	7.69	6928
2008-06-12	7.51	7.78	7.36	7.65	8658
2008-06-13	7.45	7.52	7.45	7.52	2216
2008-06-16	7.38	7.41	6.97	7.25	23132
2008-06-17	7.20	7.25	7.20	7.25	1000
2008-06-18	7.44	7.53	7.43	7.52	15484
2008-06-19	7.45	7.53	7.45	7.53	2462
2008-06-20	7.66	7.75	7.50	7.52	6812
2008-06-23	7.52	7.52	7.52	7.52	600
2008-06-24	7.32	7.48	7.32	7.48	3600
2008-06-25	7.50	7.78	7.50	7.68	22430
2008-06-26	7.55	7.60	7.50	7.50	5342
2008-06-27	7.48	7.50	7.48	7.48	2600
2008-06-30	7.48	7.50	7.48	7.48	2400
2008-07-01	7.48	7.50	7.48	7.48	3794
2008-07-02	7.48	7.48	7.48	7.48	800
2008-07-03	7.50	7.50	7.50	7.50	45600
2008-07-07	7.57	7.57	7.48	7.50	17384
2008-07-08	7.50	7.58	7.49	7.49	11000
2008-07-09	7.48	7.50	7.40	7.40	79088
2008-07-10	7.13	7.55	7.13	7.50	8200
2008-07-11	7.29	7.50	7.25	7.50	101066
2008-07-14	7.41	7.50	7.40	7.50	28106
2008-07-15	7.57	7.57	7.41	7.41	58020
2008-07-16	7.40	7.40	7.29	7.30	2630
2008-07-17	7.25	7.34	7.25	7.32	16902
2008-07-18	7.25	7.29	7.25	7.25	7540
2008-07-21	7.38	7.44	7.28	7.37	4980
2008-07-22	7.21	7.57	7.20	7.51	8624
2008-07-23	7.50	7.50	7.50	7.50	1000
2008-07-25	7.49	7.56	7.49	7.56	1400
2008-07-28	7.57	7.57	7.46	7.57	3052
2008-07-29	7.37	7.39	7.36	7.39	2672
2008-08-01	7.35	7.65	7.35	7.65	9872
2008-08-04	7.26	7.63	7.26	7.50	14276
2008-08-05	7.33	7.33	7.32	7.33	1400
2008-08-06	7.21	7.35	7.21	7.35	5600
2008-08-07	7.26	7.29	7.15	7.27	3400
2008-08-08	7.78	8.35	7.78	7.88	25154
2008-08-11	7.95	8.03	7.72	7.93	41336
2008-08-12	7.68	7.70	7.51	7.64	6588
2008-08-13	7.74	7.74	7.59	7.60	54280
2008-08-14	7.63	7.71	7.56	7.64	13770
2008-08-15	7.56	7.58	7.55	7.55	1860
2008-08-18	7.58	7.58	7.48	7.50	54162
2008-08-19	7.54	7.55	7.27	7.45	23744
2008-08-21	7.86	7.88	7.68	7.75	1800
2008-08-22	7.78	7.83	7.78	7.83	5650
2008-08-25	7.95	8.00	7.62	7.62	8092
2008-08-26	7.63	7.68	7.61	7.68	6132
2008-08-27	7.85	7.85	7.75	7.75	7778
2008-08-28	7.85	7.88	7.81	7.88	11132
2008-08-29	7.95	7.96	7.93	7.93	3024
2008-09-02	7.92	8.05	7.78	7.88	18708
2008-09-03	7.95	7.95	7.95	7.95	400
2008-09-04	7.93	7.97	7.88	7.97	11300
2008-09-05	7.67	8.08	7.67	8.08	3420
2008-09-08	8.17	8.24	8.17	8.23	3600
2008-09-09	8.24	8.24	8.10	8.24	5952
2008-09-10	8.25	8.38	8.25	8.32	4682
2008-09-11	8.33	8.80	8.33	8.65	41492
2008-09-12	8.64	8.88	8.61	8.79	19878
2008-09-15	8.75	8.83	8.50	8.68	58918
2008-09-16	8.67	8.67	8.38	8.42	103202
2008-09-17	8.61	8.70	8.23	8.70	28230
2008-09-18	8.79	8.94	8.58	8.74	22758
2008-09-19	8.75	9.11	8.74	9.11	11544
2008-09-22	8.99	9.00	8.58	8.83	20288
2008-09-23	8.84	8.84	8.58	8.73	19960
2008-09-24	8.43	8.62	8.23	8.55	25830
2008-09-25	8.36	8.50	8.20	8.30	11280
2008-09-26	8.24	8.50	8.06	8.50	12400
2008-09-29	8.46	8.46	8.09	8.40	23042
2008-09-30	8.10	8.80	8.10	8.79	18524
2008-10-01	8.71	8.95	8.63	8.66	22968
2008-10-02	8.58	8.85	8.53	8.85	9706
2008-10-03	8.90	9.05	8.75	9.05	37262
2008-10-06	9.00	9.00	8.51	8.60	29154
2008-10-07	8.22	8.79	8.16	8.46	85672
2008-10-08	8.26	8.78	8.26	8.50	69306
2008-10-09	8.79	8.89	8.44	8.51	51650
2008-10-10	8.50	8.50	7.98	8.49	127388
2008-10-13	8.47	8.75	8.34	8.48	96908
2008-10-14	8.50	8.70	8.31	8.47	95944
2008-10-15	8.57	8.60	7.83	7.93	25784
2008-10-16	7.93	8.33	7.87	8.33	21018
2008-10-17	8.33	8.51	8.25	8.45	85240
2008-10-20	8.61	8.65	8.26	8.31	42444
2008-10-21	8.35	8.50	8.13	8.25	16260
2008-10-22	8.22	8.49	8.10	8.18	8064
2008-10-23	8.34	8.34	8.06	8.25	7400
2008-10-24	8.06	8.20	8.06	8.20	1200
2008-10-27	8.20	8.20	7.93	7.95	9564
2008-10-28	7.84	8.23	7.61	8.23	12594
2008-10-29	8.15	8.15	8.00	8.14	600
2008-10-30	8.13	8.13	8.03	8.03	6234
2008-10-31	7.88	8.16	7.87	8.16	4298
2008-11-03	8.03	8.16	7.93	8.03	12018
2008-11-04	8.03	8.03	7.89	8.03	9988
2008-11-05	8.39	8.44	8.30	8.40	17358
2008-11-06	8.45	8.45	8.16	8.18	8084
2008-11-07	8.39	8.45	8.10	8.19	10438
2008-11-10	8.44	8.50	8.24	8.50	28538
2008-11-11	8.45	8.53	8.17	8.17	12914
2008-11-12	8.20	8.25	7.33	7.33	49104
2008-11-13	7.38	8.18	7.15	8.18	20344
2008-11-14	7.46	8.18	7.46	7.68	6948
2008-11-17	8.01	8.05	7.93	8.05	1708
2008-11-18	8.14	8.19	7.50	7.85	14358
2008-11-19	7.64	7.89	7.64	7.85	1400
2008-11-20	7.55	7.58	7.38	7.47	21442
2008-11-21	7.45	7.85	7.16	7.25	28112
2008-11-24	7.58	7.58	7.30	7.40	11540
2008-11-25	7.25	7.38	7.22	7.38	46870
2008-11-26	7.19	7.59	7.19	7.39	4092
2008-12-01	7.63	7.89	7.38	7.38	9362
2008-12-02	7.38	7.47	7.25	7.40	4374
2008-12-03	7.16	7.30	7.16	7.21	8186
2008-12-04	7.13	7.20	6.52	6.52	41890
2008-12-05	6.56	7.24	6.56	6.88	29982
2008-12-08	7.00	7.10	6.96	7.01	38828
2008-12-09	7.05	7.05	6.95	7.00	27928
2008-12-10	7.10	7.37	7.03	7.16	23986
2008-12-11	7.32	7.40	7.12	7.28	13734
2008-12-12	7.09	7.74	7.00	7.38	59628
2008-12-15	7.08	7.72	7.00	7.68	9904
2008-12-16	7.68	7.78	7.26	7.77	17790
2008-12-17	7.79	7.85	7.75	7.82	4400
2008-12-18	7.83	7.88	7.60	7.74	9094
2008-12-19	7.74	8.01	7.64	8.01	25540
2008-12-22	8.24	8.30	7.92	8.20	16062
2008-12-23	8.28	8.28	7.81	7.92	6088
2008-12-24	7.75	7.75	7.39	7.59	2250
2008-12-26	7.38	8.13	7.38	8.13	9436
2008-12-29	7.95	7.97	7.35	7.41	23790
2008-12-30	7.52	7.55	7.37	7.41	22758
2008-12-31	7.47	7.65	7.30	7.65	22922
2009-01-02	7.57	7.83	7.42	7.83	7664
2009-01-05	7.73	7.73	7.57	7.63	2722
2009-01-06	7.45	7.75	7.45	7.75	11898
2009-01-07	7.66	7.75	7.66	7.75	4178
2009-01-08	7.73	7.88	7.72	7.76	8562
2009-01-09	7.88	7.90	7.72	7.75	14866
2009-01-12	7.90	7.90	7.60	7.60	4904
2009-01-13	7.64	7.74	7.61	7.73	5310
2009-01-14	7.72	7.83	7.65	7.83	14198
2009-01-15	7.66	7.93	7.66	7.89	8830
2009-01-16	7.93	7.93	7.61	7.65	8986
2009-01-20	7.75	7.75	7.48	7.48	9940
2009-01-21	7.44	7.50	7.30	7.50	11200
2009-01-22	7.45	7.45	7.04	7.44	39592
2009-01-23	7.17	7.38	7.10	7.12	3012
2009-01-26	7.25	7.38	7.11	7.38	12096
2009-01-27	7.25	7.44	7.25	7.44	1134
2009-01-28	7.43	7.64	7.26	7.64	3962
2009-01-29	7.49	7.49	7.36	7.36	1038
2009-01-30	7.28	7.28	7.11	7.13	3462
2009-02-02	7.29	7.42	7.25	7.42	1564
2009-02-03	7.40	7.40	7.38	7.40	4868
2009-02-04	7.40	7.40	7.34	7.35	3008
2009-02-05	7.18	7.26	7.16	7.24	2700
2009-02-06	7.40	7.50	7.38	7.39	16954
2009-02-09	7.41	7.68	7.41	7.68	12628
2009-02-10	7.60	7.85	7.60	7.82	13678
2009-02-11	7.92	8.08	7.83	7.97	23188
2009-02-12	7.88	8.21	7.75	8.09	52110
2009-02-13	8.00	8.09	7.90	8.09	12808
2009-02-17	8.03	8.03	7.66	7.67	12298
2009-02-18	7.63	7.80	7.29	7.45	22042
2009-02-19	7.40	7.50	7.40	7.50	24400
2009-02-20	7.28	7.28	7.28	7.28	400
2009-02-23	7.34	7.60	7.02	7.02	21940
2009-02-24	7.00	7.00	6.46	6.74	45038
2009-02-25	6.93	7.03	6.74	6.88	15894
2009-02-26	6.98	6.98	6.85	6.88	13200
2009-02-27	6.66	6.78	6.63	6.78	12064
2009-03-02	6.91	6.91	6.21	6.60	22868
2009-03-03	6.50	6.75	6.50	6.75	8372
2009-03-04	6.66	6.66	6.64	6.64	2016
2009-03-05	6.50	6.68	6.50	6.50	19778
2009-03-06	6.38	6.66	6.30	6.48	17034
2009-03-09	6.34	6.51	6.34	6.45	10656
2009-03-10	6.38	6.65	6.38	6.61	34858
2009-03-11	6.94	7.05	6.80	7.05	6432
2009-03-12	6.89	7.21	6.81	7.01	6604
2009-03-13	7.00	7.37	6.87	6.90	14298
2009-03-16	7.00	7.82	7.00	7.20	8612
2009-03-17	7.03	7.40	6.84	7.30	10168
2009-03-18	7.28	7.28	6.76	7.28	9676
2009-03-19	7.23	7.58	6.88	7.13	8140
2009-03-20	7.04	7.19	7.03	7.19	1208
2009-03-23	7.13	7.34	7.03	7.04	8332
2009-03-24	7.18	7.50	7.15	7.27	34516
2009-03-25	7.31	7.50	7.31	7.42	11496
2009-03-26	7.50	7.73	7.38	7.73	9624
2009-03-27	7.55	7.73	7.42	7.60	11314
2009-03-30	7.42	7.54	7.39	7.50	9756
2009-03-31	7.73	7.73	7.51	7.72	3002
2009-04-01	7.62	7.71	7.53	7.67	5210
2009-04-02	7.73	7.78	7.64	7.69	30712
2009-04-03	7.82	7.85	7.63	7.66	21776
2009-04-06	7.75	7.75	7.51	7.56	10876
2009-04-07	7.71	7.90	7.61	7.85	55502
2009-04-08	7.85	7.86	7.75	7.75	19350
2009-04-09	7.88	8.10	7.88	8.10	48760
2009-04-13	8.10	8.10	7.98	8.00	12780
2009-04-14	8.00	8.00	7.91	7.98	12428
2009-04-15	8.02	8.18	7.93	7.98	28186
2009-04-16	8.00	8.00	7.72	7.95	75350
2009-04-17	8.00	8.00	7.85	7.90	20690
2009-04-20	7.90	7.92	7.86	7.87	38488
2009-04-21	7.88	7.88	7.75	7.85	17538
2009-04-22	7.83	8.40	7.80	7.99	70244
2009-04-23	8.13	8.63	8.06	8.50	31892
2009-04-24	8.50	8.63	8.26	8.50	86416
2009-04-27	8.50	8.60	8.25	8.45	22806
2009-04-28	8.48	8.63	8.48	8.50	10708
2009-04-29	8.57	8.83	8.55	8.62	14358
2009-04-30	8.62	8.75	8.52	8.75	23506
2009-05-01	8.75	8.75	8.46	8.59	59418
2009-05-04	8.75	9.00	8.59	8.60	123832
2009-05-05	8.68	8.78	8.46	8.62	80840
2009-05-06	8.73	8.78	8.51	8.72	161404
2009-05-07	8.66	8.76	8.51	8.66	87764
2009-05-08	8.69	8.75	8.46	8.55	104874
2009-05-11	8.65	8.76	8.51	8.65	91266
2009-05-12	8.75	8.89	8.40	8.59	102170
2009-05-13	8.70	8.70	8.27	8.50	17980
2009-05-14	8.51	8.74	8.34	8.73	82096
2009-05-15	8.73	8.78	8.60	8.78	48908
2009-05-18	8.78	9.50	8.52	9.41	93006
2009-05-19	9.25	9.63	9.11	9.45	106390
2009-05-20	9.25	9.67	9.13	9.50	100882
2009-05-21	9.27	10.11	9.27	9.97	122920
2009-05-22	9.99	10.09	9.77	10.05	65138
2009-05-26	10.02	10.10	9.84	9.97	108682
2009-05-27	9.84	10.07	9.72	9.74	80954
2009-05-28	10.09	10.13	9.20	10.08	157714
2009-05-29	10.23	10.77	9.85	10.74	543698
2009-06-01	10.70	10.70	10.21	10.50	142046
2009-06-02	10.44	10.66	10.25	10.45	105572
2009-06-03	10.54	10.61	10.23	10.50	60258
2009-06-04	10.44	10.74	10.36	10.66	95624
2009-06-05	10.75	10.75	8.78	9.89	250912
2009-06-08	10.03	10.21	9.90	10.00	133730
2009-06-09	9.99	10.00	9.82	9.93	97860
2009-06-10	9.98	9.99	9.66	9.95	70124
2009-06-11	9.95	9.98	9.58	9.95	125622
2009-06-12	9.95	10.41	9.73	10.31	191878
2009-06-15	10.31	10.50	10.16	10.45	183652
2009-06-16	10.50	10.50	9.90	10.42	106018
2009-06-17	10.42	10.50	10.20	10.49	92812
2009-06-18	10.48	10.66	10.31	10.48	124262
2009-06-19	10.53	10.89	10.50	10.88	129188
2009-06-22	10.96	11.18	10.90	10.99	241314
2009-06-23	11.11	11.11	10.69	10.71	111884
2009-06-24	10.74	10.97	10.71	10.93	169362
2009-06-25	11.07	11.07	10.75	10.85	200412
2009-06-26	10.91	11.37	10.53	11.25	3755298
2009-06-29	11.25	11.33	11.13	11.25	325894
2009-06-30	11.25	11.46	10.75	11.29	440204
2009-07-01	11.28	11.38	11.17	11.38	154676
2009-07-02	11.26	11.38	11.13	11.37	142764
2009-07-06	11.37	11.38	11.14	11.35	135378
2009-07-07	11.25	11.55	10.90	11.17	125302
2009-07-08	11.17	11.17	10.41	10.64	195214
2009-07-09	10.70	10.94	10.45	10.68	111632
2009-07-10	10.60	10.74	10.30	10.64	157850
2009-07-13	10.72	10.73	10.13	10.57	178028
2009-07-14	10.58	10.58	10.14	10.49	162390
2009-07-15	10.48	10.95	10.42	10.90	104862
2009-07-16	10.94	11.13	10.68	10.70	241926
2009-07-17	10.68	10.73	10.14	10.43	211548
2009-07-20	10.44	10.57	10.17	10.25	216912
2009-07-21	10.24	10.26	9.56	9.78	380688
2009-07-22	9.78	10.13	9.65	9.88	321904
2009-07-23	9.83	10.08	9.60	9.75	237578
2009-07-24	9.60	9.76	9.57	9.60	134168
2009-07-27	9.62	9.93	9.62	9.82	222094
2009-07-28	9.83	9.94	9.72	9.72	249336
2009-07-29	9.63	9.83	9.15	9.56	186578
2009-07-30	9.62	9.80	9.40	9.46	158280
2009-07-31	9.52	9.94	9.27	9.38	293530
2009-08-03	9.32	9.72	9.17	9.49	258304
2009-08-04	9.49	9.74	9.10	9.26	386724
2009-08-05	9.26	9.62	9.26	9.34	162070
2009-08-06	9.38	9.63	9.15	9.58	253342
2009-08-07	9.64	10.18	9.57	9.84	316054
2009-08-10	9.80	10.07	9.75	9.91	161810
2009-08-11	10.01	10.08	9.75	9.85	162330
2009-08-12	9.94	10.43	9.85	10.00	166514
2009-08-13	10.05	10.25	9.87	10.12	109950
2009-08-14	10.17	10.17	9.83	9.86	135086
2009-08-17	9.75	9.87	9.52	9.84	106904
2009-08-18	9.84	10.22	9.84	10.10	164322
2009-08-19	10.02	10.25	10.01	10.14	133970
2009-08-20	10.18	10.45	10.09	10.44	99252
2009-08-21	10.60	10.74	10.17	10.42	212168
2009-08-24	10.46	10.75	10.46	10.58	136892
2009-08-25	10.65	10.87	10.53	10.81	135296
2009-08-26	10.92	10.99	10.73	10.93	106772
2009-08-27	10.86	10.95	10.64	10.74	93594
2009-08-28	10.74	10.94	10.55	10.65	70450
2009-08-31	10.74	10.89	10.55	10.63	148054
2009-09-01	10.70	10.89	9.88	10.28	186356
2009-09-02	10.21	10.47	9.94	9.94	115294
2009-09-03	9.99	10.46	9.92	10.31	115396
2009-09-04	10.35	10.42	10.18	10.26	64008
2009-09-08	10.30	10.49	10.01	10.46	90680
2009-09-09	10.55	11.20	10.52	11.16	160924
2009-09-10	11.08	11.79	10.92	11.75	153976
2009-09-11	11.81	12.28	11.51	11.97	190880
2009-09-14	12.07	12.68	12.01	12.40	251536
2009-09-15	12.54	13.09	12.25	12.95	188432
2009-09-16	13.04	13.25	12.53	12.59	232358
2009-09-17	12.50	12.69	12.08	12.24	143494
2009-09-18	12.39	12.49	12.30	12.36	122372
2009-09-21	12.37	12.44	12.05	12.12	112760
2009-09-22	12.21	12.49	12.18	12.30	90938
2009-09-23	12.30	12.30	11.87	12.09	125656
2009-09-24	12.17	12.17	11.82	11.95	120214
2009-09-25	11.97	11.97	11.15	11.46	167876
2009-09-28	11.50	12.20	11.41	11.74	76270
2009-09-29	11.86	11.86	11.42	11.70	99468
2009-09-30	11.76	12.11	11.53	11.68	148486
2009-10-01	11.50	11.88	11.38	11.38	154744
2009-10-02	11.11	11.19	10.56	11.06	175864
2009-10-05	10.98	11.11	10.76	11.03	110386
2009-10-06	11.28	11.38	11.08	11.31	134914
2009-10-07	11.30	11.50	11.16	11.31	90806
2009-10-08	11.39	11.70	11.39	11.45	107038
2009-10-09	11.53	11.72	11.39	11.42	82194
2009-10-12	11.40	11.50	11.14	11.18	147416
2009-10-13	11.21	11.38	11.18	11.19	69126
2009-10-14	11.32	11.39	11.20	11.39	75098
2009-10-15	11.39	11.74	11.27	11.27	147380
2009-10-16	11.32	11.50	11.27	11.30	90512
2009-10-19	11.40	12.02	11.34	12.02	162952
2009-10-20	12.07	12.18	11.63	11.76	165204
2009-10-21	11.90	12.21	11.56	11.62	152088
2009-10-22	11.60	11.89	11.38	11.79	96342
2009-10-23	11.87	11.87	11.47	11.60	44742
2009-10-26	11.74	11.87	11.16	11.19	133778
2009-10-27	11.26	11.32	10.86	10.86	152272
2009-10-28	10.83	11.26	10.14	10.93	393314
2009-10-29	11.11	11.13	10.65	10.84	144924
2009-10-30	10.80	10.90	10.30	10.51	145620
2009-11-02	10.66	10.91	10.42	10.82	116446
2009-11-03	10.82	11.04	10.64	11.02	83202
2009-11-04	11.04	11.24	10.70	10.82	100384
2009-11-05	10.84	10.91	10.64	10.85	85168
2009-11-06	10.86	10.97	10.64	10.73	80168
2009-11-09	10.74	10.94	10.66	10.76	80894
2009-11-10	10.66	10.80	10.53	10.65	77950
2009-11-11	10.74	11.03	10.70	10.91	93726
2009-11-12	10.91	10.99	10.53	10.59	58340
2009-11-13	10.60	10.91	10.50	10.84	71902
2009-11-16	10.88	11.21	10.88	11.13	72450
2009-11-17	11.10	11.40	10.93	11.04	70018
2009-11-18	11.02	11.11	10.71	10.82	71476
2009-11-19	10.82	10.98	10.74	10.84	110934
2009-11-20	10.78	10.90	10.55	10.66	62784
2009-11-23	10.78	11.07	10.71	11.06	59776
2009-11-24	11.11	11.37	10.96	11.28	93124
2009-11-25	11.36	11.95	11.28	11.71	123864
2009-11-27	11.62	11.72	11.27	11.27	51950
2009-11-30	11.32	11.32	10.62	10.92	143432
2009-12-01	11.02	11.32	10.94	10.95	68968
2009-12-02	10.92	11.20	10.92	10.99	65970
2009-12-03	11.12	11.15	10.79	10.83	61628
2009-12-04	11.00	11.21	10.56	10.74	129250
2009-12-07	10.78	11.00	10.71	10.81	50180
2009-12-08	10.73	10.85	10.50	10.50	108874
2009-12-09	10.55	10.89	10.36	10.57	135618
2009-12-10	10.57	10.79	10.44	10.48	58676
2009-12-11	10.51	10.69	10.38	10.60	56484
2009-12-14	10.60	10.60	10.30	10.58	162308
2009-12-15	10.45	10.56	10.38	10.38	97180
2009-12-16	10.45	10.94	10.39	10.77	109770
2009-12-17	10.85	10.92	10.57	10.74	76786
2009-12-18	10.72	10.88	10.48	10.72	151386
2009-12-21	10.69	10.89	10.63	10.86	57204
2009-12-22	10.94	11.07	10.78	10.96	77816
2009-12-23	11.03	11.03	10.84	10.98	51156
2009-12-24	11.01	11.01	10.88	10.96	24022
2009-12-28	10.92	11.08	10.64	10.81	84920
2009-12-29	10.87	11.05	10.63	10.65	84166
2009-12-30	10.66	10.85	10.57	10.85	47762
2009-12-31	10.76	11.05	10.76	10.92	109190
2010-01-04	11.06	11.44	10.89	11.03	116396
2010-01-05	11.01	11.16	10.61	10.61	106402
2010-01-06	10.64	10.85	10.51	10.51	64056
2010-01-07	10.45	10.74	10.45	10.66	125206
2010-01-08	10.75	10.91	10.57	10.65	56120
2010-01-11	10.65	10.68	10.45	10.51	122440
2010-01-12	10.47	10.63	10.47	10.57	52362
2010-01-13	10.58	10.80	10.50	10.75	96220
2010-01-14	10.74	10.97	10.74	10.78	46970
2010-01-15	10.86	10.98	10.71	10.79	80748
2010-01-19	10.80	11.23	10.75	11.23	137680
2010-01-20	11.17	11.17	10.88	11.00	79580
2010-01-21	11.09	11.13	10.77	10.77	97558
2010-01-22	10.80	10.86	10.75	10.78	118530
2010-01-25	10.78	10.83	10.64	10.68	95378
2010-01-26	10.63	10.73	10.34	10.34	172634
2010-01-27	10.34	10.79	10.29	10.73	134512
2010-01-28	10.72	10.72	10.25	10.25	94692
2010-01-29	10.38	10.66	10.25	10.31	112052
2010-02-01	10.53	10.53	10.28	10.34	102052
2010-02-02	10.39	10.45	10.22	10.22	66646
2010-02-03	10.24	10.35	10.01	10.13	116960
2010-02-04	10.11	10.15	9.70	9.91	212902
2010-02-05	9.90	10.11	9.74	10.03	147020
2010-02-08	10.08	10.08	9.84	10.00	126716
2010-02-09	10.10	10.10	9.90	10.04	98100
2010-02-10	10.04	10.05	9.90	9.99	45774
2010-02-11	9.95	10.00	9.80	9.94	50562
2010-02-12	9.88	10.25	9.73	10.23	174538
2010-02-16	10.25	10.25	9.98	10.02	67854
2010-02-17	10.09	10.09	9.98	10.00	62832
2010-02-18	10.04	10.17	9.97	10.17	38792
2010-02-19	10.19	10.20	10.00	10.07	70648
2010-02-22	10.07	10.14	9.99	10.04	43252
2010-02-23	10.08	10.18	10.00	10.06	82276
2010-02-24	10.06	10.24	9.98	10.08	46024
2010-02-25	9.98	10.15	9.98	10.04	105532
2010-02-26	10.03	10.10	9.98	9.98	99310
2010-03-01	10.08	10.38	10.03	10.30	91404
2010-03-02	10.34	10.67	10.34	10.65	72168
2010-03-03	10.72	10.92	10.63	10.83	98136
2010-03-04	10.81	11.03	10.62	11.00	58874
2010-03-05	11.08	11.08	10.85	11.04	40488
2010-03-08	11.01	11.08	10.90	11.00	44244
2010-03-09	10.93	11.03	10.80	10.90	133028
2010-03-10	10.87	11.03	10.75	10.99	60740
2010-03-11	11.04	11.20	10.83	11.12	54416
2010-03-12	11.18	11.18	10.86	10.99	50796
2010-03-15	11.02	11.33	11.02	11.24	65680
2010-03-16	11.21	11.47	11.05	11.45	50454
2010-03-17	11.35	11.78	11.31	11.56	92170
2010-03-18	11.56	11.79	11.41	11.73	69968
2010-03-19	11.82	11.84	11.33	11.66	107636
2010-03-22	11.66	11.88	11.44	11.71	38248
2010-03-23	11.75	11.98	11.54	11.89	74938
2010-03-24	11.81	11.94	11.60	11.70	58738
2010-03-25	11.74	11.89	11.61	11.66	17540
2010-03-26	11.71	11.75	11.61	11.72	36338
2010-03-29	11.79	12.03	11.57	11.84	86570
2010-03-30	11.84	12.00	11.73	11.93	53342
2010-03-31	11.92	12.21	11.82	12.10	166914
2010-04-01	12.10	12.25	11.85	12.08	67146
2010-04-05	12.18	12.47	12.12	12.43	74862
2010-04-06	12.41	12.50	12.28	12.49	49494
2010-04-07	12.44	12.52	12.36	12.49	67870
2010-04-08	12.45	12.58	12.37	12.53	63504
2010-04-09	12.57	12.79	12.48	12.72	101190
2010-04-12	12.80	13.31	12.60	12.81	86300
2010-04-13	12.72	13.19	12.59	13.02	48344
2010-04-14	13.09	13.44	13.04	13.43	46322
2010-04-15	13.38	13.89	13.37	13.85	103304
2010-04-16	13.87	13.91	13.56	13.62	78440
2010-04-19	13.72	13.89	13.45	13.70	91448
2010-04-20	13.78	13.85	13.21	13.38	178144
2010-04-21	13.54	13.75	13.25	13.36	62644
2010-04-22	13.25	13.74	12.96	13.73	37256
2010-04-23	13.83	14.06	13.57	14.02	67004
2010-04-26	14.06	14.56	14.01	14.40	72880
2010-04-27	14.42	14.42	13.94	14.19	54246
2010-04-28	14.27	14.38	13.30	14.08	67402
2010-04-29	13.98	14.26	13.78	14.10	55872
2010-04-30	14.01	14.26	13.35	13.35	66250
2010-05-03	13.43	13.88	12.90	13.78	85662
2010-05-04	13.40	13.61	13.08	13.61	59464
2010-05-05	13.57	13.78	13.50	13.67	32108
2010-05-06	13.64	13.85	13.13	13.58	78766
2010-05-07	13.50	14.00	13.22	13.24	106322
2010-05-10	13.48	14.09	13.48	14.05	65268
2010-05-11	13.90	14.29	13.64	14.28	34808
2010-05-12	14.35	14.75	14.19	14.70	71832
2010-05-13	14.68	14.70	14.35	14.49	26988
2010-05-14	14.48	14.48	13.89	13.99	23212
2010-05-17	14.05	14.25	13.94	14.16	22268
2010-05-18	14.34	14.38	14.03	14.04	21136
2010-05-19	14.04	14.04	13.63	13.72	44044
2010-05-20	13.50	13.75	13.25	13.30	49448
2010-05-21	13.26	13.67	13.19	13.55	60794
2010-05-24	13.61	14.38	13.43	13.58	88036
2010-05-25	13.39	13.69	12.87	13.24	72902
2010-05-26	13.28	13.75	13.05	13.59	103696
2010-05-27	13.75	13.75	13.46	13.73	42094
2010-05-28	13.96	13.99	13.13	13.45	56516
2010-06-01	13.39	13.62	12.51	12.72	56004
2010-06-02	12.83	13.10	12.67	12.91	65172
2010-06-03	12.90	13.35	12.90	13.12	44526
2010-06-04	13.00	13.08	11.86	12.00	144248
2010-06-07	12.14	12.25	11.99	11.99	73980
2010-06-08	12.08	12.17	11.86	12.05	127380
2010-06-09	12.13	12.26	11.95	12.05	221358
2010-06-10	12.15	12.64	12.13	12.57	71356
2010-06-11	12.50	12.96	12.49	12.77	28656
2010-06-14	12.90	13.07	12.51	12.60	39132
2010-06-15	12.60	13.31	12.50	13.28	87394
2010-06-16	13.22	13.62	12.95	13.55	81436
2010-06-17	13.75	14.05	13.64	14.00	117534
2010-06-18	14.08	14.08	13.41	13.74	118722
2010-06-21	13.83	13.89	12.81	12.88	89176
2010-06-22	12.98	13.39	12.74	12.74	53744
2010-06-23	12.74	12.76	12.40	12.46	49516
2010-06-24	12.38	12.64	12.24	12.35	42648
2010-06-25	12.36	12.82	12.25	12.70	348904
2010-06-28	12.56	12.86	12.45	12.78	65626
2010-06-29	12.56	12.60	12.26	12.30	56696
2010-06-30	12.35	12.49	12.02	12.04	41444
2010-07-01	12.11	12.48	12.11	12.39	55550
2010-07-02	12.49	13.01	12.45	12.59	45140
2010-07-06	12.73	13.00	12.26	12.26	73458
2010-07-07	12.28	12.62	12.28	12.57	49422
2010-07-08	12.63	12.70	12.39	12.65	53498
2010-07-09	12.59	12.98	12.59	12.98	21772
2010-07-12	12.95	13.21	12.66	12.66	27226
2010-07-13	12.88	13.23	12.86	13.22	70104
2010-07-14	13.22	13.73	13.09	13.33	58006
2010-07-15	13.38	13.72	13.18	13.44	73386
2010-07-16	13.31	13.46	12.92	12.94	65782
2010-07-19	13.07	13.74	12.80	12.93	30260
2010-07-20	12.94	13.30	12.94	13.21	25490
2010-07-21	13.33	13.48	13.13	13.14	25688
2010-07-22	13.40	13.51	13.17	13.51	32552
2010-07-23	13.42	14.06	13.17	13.98	55820
2010-07-26	14.20	14.50	13.85	14.50	64146
2010-07-27	14.50	14.50	14.08	14.10	36938
2010-07-28	14.12	15.34	14.12	15.00	268022
2010-07-29	15.07	15.42	14.58	15.40	124158
2010-07-30	15.16	16.39	14.85	16.23	234740
2010-08-02	16.32	16.38	15.73	16.09	119138
2010-08-03	16.01	16.81	16.01	16.73	160132
2010-08-04	16.65	16.65	16.38	16.50	98396
2010-08-05	16.44	16.72	16.38	16.59	97266
2010-08-06	16.46	16.84	16.42	16.80	42074
2010-08-09	16.88	16.99	16.60	16.98	48198
2010-08-10	16.70	17.12	16.68	16.87	70398
2010-08-11	16.62	16.90	16.51	16.56	75754
2010-08-12	16.39	16.93	16.38	16.46	99848
2010-08-13	16.49	16.49	16.00	16.00	55334
2010-08-16	16.00	16.23	15.90	16.23	64706
2010-08-17	16.37	16.69	16.35	16.58	47950
2010-08-18	16.62	16.83	16.53	16.59	37806
2010-08-19	16.49	16.59	15.76	15.78	61842
2010-08-20	15.80	16.22	15.80	15.99	56986
2010-08-23	16.13	16.25	15.51	15.57	53130
2010-08-24	15.40	15.65	15.33	15.46	34846
2010-08-25	15.31	15.42	15.01	15.25	61694
2010-08-26	15.42	15.42	15.05	15.23	38178
2010-08-27	15.45	15.84	15.24	15.77	50616
2010-08-30	15.66	15.66	15.13	15.13	40872
2010-08-31	15.18	15.37	15.01	15.24	40338
2010-09-01	15.48	16.20	15.12	16.18	47770
2010-09-02	16.09	16.66	15.73	15.90	35574
2010-09-03	16.05	16.05	15.47	15.60	91506
2010-09-07	15.59	15.68	15.15	15.26	57194
2010-09-08	15.31	15.91	15.31	15.38	49780
2010-09-09	15.50	15.77	15.45	15.68	59040
2010-09-10	15.67	15.77	15.58	15.64	23364
2010-09-13	15.73	16.30	15.65	16.24	43546
2010-09-14	16.13	16.42	16.00	16.24	79320
2010-09-15	16.24	17.15	15.86	17.07	104824
2010-09-16	17.00	17.09	16.50	17.02	47700
2010-09-17	17.23	17.28	17.05	17.05	90716
2010-09-20	17.23	18.23	17.22	18.14	81538
2010-09-21	18.16	18.46	17.60	18.26	86802
2010-09-22	18.06	18.50	17.71	18.23	83650
2010-09-23	17.86	18.36	17.53	18.15	83890
2010-09-24	18.37	18.73	18.19	18.58	94142
2010-09-27	18.58	18.58	17.84	18.29	44254
2010-09-28	18.42	18.42	17.99	18.08	37140
2010-09-29	18.10	18.11	17.59	17.75	46350
2010-09-30	18.01	18.18	17.58	17.71	48528
2010-10-01	17.99	18.42	17.82	18.21	40214
2010-10-04	18.21	18.21	17.52	18.15	52564
2010-10-05	18.27	19.67	18.27	19.62	89410
2010-10-06	19.51	19.73	18.72	19.14	64058
2010-10-07	19.25	19.30	19.03	19.25	84000
2010-10-08	19.25	19.33	19.02	19.22	86972
2010-10-11	19.20	19.38	19.00	19.24	85374
2010-10-12	19.14	19.28	19.07	19.17	49658
2010-10-13	19.20	19.29	19.07	19.15	134882
2010-10-14	19.08	20.03	18.94	19.93	234662
2010-10-15	20.13	20.46	19.63	19.92	94818
2010-10-18	19.91	20.27	19.65	20.20	51530
2010-10-19	19.84	20.23	19.31	19.80	62722
2010-10-20	19.99	20.13	19.64	19.83	37466
2010-10-21	19.84	20.01	18.86	19.32	55014
2010-10-22	19.38	19.38	18.01	18.23	92120
2010-10-25	18.33	19.21	18.17	19.02	75250
2010-10-26	18.87	19.85	18.51	19.37	61234
2010-10-27	19.32	19.32	18.05	18.58	47260
2010-10-28	18.66	18.79	17.02	17.49	105670
2010-10-29	17.53	18.56	17.52	17.95	42502
2010-11-01	17.96	18.18	17.80	17.94	45124
2010-11-02	18.11	18.35	17.97	18.32	50984
2010-11-03	18.27	18.71	18.12	18.65	31134
2010-11-04	18.93	19.55	18.93	19.51	95702
2010-11-05	19.50	19.50	18.83	19.21	38618
2010-11-08	19.02	19.50	18.79	19.36	53504
2010-11-09	19.31	19.39	18.75	18.85	66982
2010-11-10	18.96	19.67	18.37	19.30	50732
2010-11-11	19.06	20.11	18.77	19.81	67798
2010-11-12	19.52	19.90	19.13	19.46	54724
2010-11-15	19.49	19.56	19.26	19.37	29450
2010-11-16	19.12	19.37	18.47	18.75	95500
2010-11-17	18.79	19.24	18.48	19.12	30224
2010-11-18	19.29	19.50	19.16	19.49	29472
2010-11-19	19.50	20.09	19.13	20.02	120106
2010-11-22	20.10	20.48	19.81	20.39	61976
2010-11-23	20.28	20.44	19.95	20.27	59148
2010-11-24	20.45	20.50	20.39	20.50	66892
2010-11-26	20.38	21.48	20.38	20.83	71616
2010-11-29	20.75	22.14	20.63	21.70	98124
2010-11-30	21.43	21.90	21.40	21.77	196952
2010-12-01	22.21	22.36	21.50	21.73	115358
2010-12-02	21.79	21.91	21.50	21.79	46226
2010-12-03	21.67	22.00	21.65	21.70	45914
2010-12-06	21.70	21.70	21.05	21.29	118858
2010-12-07	21.45	22.34	21.25	22.17	67484
2010-12-08	22.30	22.49	21.69	21.88	75214
2010-12-09	22.15	22.65	22.15	22.49	70326
2010-12-10	22.63	22.85	21.94	22.55	58662
2010-12-13	22.73	22.88	22.41	22.62	67144
2010-12-14	22.86	23.23	22.58	22.95	80966
2010-12-15	22.72	23.25	22.72	23.00	80282
2010-12-16	23.14	24.64	23.01	24.61	228676
2010-12-17	24.55	25.09	23.32	23.57	281852
2010-12-20	23.66	23.73	23.00	23.01	117746
2010-12-21	23.22	23.22	21.30	21.72	120508
2010-12-22	21.72	21.84	20.76	21.01	176812
2010-12-23	21.07	21.50	20.90	21.40	126824
2010-12-27	21.42	21.84	21.13	21.77	127888
2010-12-28	21.68	21.96	21.47	21.86	135498
2010-12-29	21.96	22.48	21.96	22.33	71250
2010-12-30	22.39	22.51	22.29	22.33	37094
2010-12-31	22.25	22.46	22.13	22.20	39250
2011-01-03	22.39	22.70	22.07	22.28	121924
2011-01-04	22.40	22.47	22.06	22.13	53346
2011-01-05	22.21	22.90	22.09	22.51	110118
2011-01-06	22.58	22.88	22.26	22.44	114000
2011-01-07	22.54	22.66	22.10	22.52	38722
2011-01-10	22.29	22.87	22.29	22.85	46304
2011-01-11	22.88	23.43	22.51	22.73	172224
2011-01-12	23.05	23.05	22.58	22.67	30394
2011-01-13	22.54	22.90	22.54	22.62	56800
2011-01-14	22.74	23.33	22.38	23.27	94242
2011-01-18	23.25	23.30	22.89	23.17	47930
2011-01-19	23.21	23.25	22.65	22.65	56192
2011-01-20	22.53	22.82	22.06	22.27	80330
2011-01-21	22.44	22.82	22.22	22.37	98262
2011-01-24	22.33	22.85	22.28	22.42	97066
2011-01-25	22.33	22.68	22.09	22.61	76844
2011-01-26	22.71	23.20	22.35	23.07	100032
2011-01-27	22.22	22.22	18.32	19.41	646840
2011-01-28	19.47	20.25	19.30	20.01	251636
2011-01-31	20.08	20.22	19.60	19.64	160504
2011-02-01	19.64	19.98	19.39	19.62	398868
2011-02-02	19.61	19.95	19.39	19.47	66412
2011-02-03	19.53	19.56	19.21	19.55	95788
2011-02-04	19.54	19.70	19.01	19.07	62384
2011-02-07	19.14	19.70	18.81	19.34	57316
2011-02-08	19.35	19.65	19.03	19.65	114504
2011-02-09	19.51	19.80	19.03	19.18	84464
2011-02-10	19.37	19.73	19.01	19.66	163138
2011-02-11	19.53	19.72	19.11	19.34	67998
2011-02-14	19.34	19.59	19.27	19.46	62822
2011-02-15	19.38	19.50	19.20	19.33	40894
2011-02-16	19.39	19.49	19.11	19.39	77222
2011-02-17	19.32	19.73	19.32	19.73	35796
2011-02-18	19.75	19.87	19.38	19.64	100820
2011-02-22	19.57	19.82	19.25	19.25	104470
2011-02-23	19.34	19.55	19.02	19.18	89878
2011-02-24	19.25	19.71	19.09	19.56	135864
2011-02-25	19.48	19.70	19.26	19.43	83502
2011-02-28	19.38	19.54	18.91	19.14	147622
2011-03-01	19.21	19.21	18.03	18.29	286844
2011-03-02	18.26	18.50	18.03	18.27	90628
2011-03-03	18.39	19.06	18.25	18.52	174504
2011-03-04	18.45	18.66	18.27	18.42	20766
2011-03-07	18.39	18.62	18.00	18.19	46948
2011-03-08	18.17	18.96	18.10	18.76	58276
2011-03-09	18.78	18.88	18.50	18.77	44376
2011-03-10	18.49	18.74	18.17	18.18	159644
2011-03-11	18.17	18.60	18.14	18.32	76384
2011-03-14	18.13	18.70	18.13	18.59	37854
2011-03-15	18.26	18.92	18.26	18.61	69452
2011-03-16	18.52	18.73	18.15	18.33	97754
2011-03-17	18.50	19.25	18.46	19.06	268532
2011-03-18	19.09	19.61	19.09	19.61	81832
2011-03-21	19.69	20.13	19.63	20.09	95392
2011-03-22	20.11	20.14	19.74	20.02	65558
2011-03-23	19.96	20.26	19.84	20.03	112296
2011-03-24	20.18	20.30	19.85	20.09	24020
2011-03-25	20.16	20.18	19.74	19.74	81758
2011-03-28	19.77	20.05	19.75	19.97	90372
2011-03-29	19.99	20.46	19.99	20.24	31996
2011-03-30	20.37	20.82	20.37	20.75	96598
2011-03-31	20.66	20.78	20.39	20.54	90820
2011-04-01	20.57	20.93	20.13	20.44	71320
2011-04-04	20.29	20.80	20.13	20.56	71462
2011-04-05	20.42	20.95	20.25	20.72	36274
2011-04-06	20.82	20.90	20.49	20.74	66598
2011-04-07	20.72	20.72	20.45	20.56	27394
2011-04-08	20.72	20.73	20.22	20.24	102672
2011-04-11	20.26	20.37	20.02	20.17	48956
2011-04-12	20.06	20.23	19.95	19.95	67610
2011-04-13	20.01	20.22	19.91	20.00	41520
2011-04-14	19.82	20.17	19.82	20.07	29802
2011-04-15	19.93	19.98	19.38	19.57	158212
2011-04-18	19.39	20.02	19.39	19.59	121838
2011-04-19	19.68	19.68	19.38	19.58	92308
2011-04-20	19.68	20.88	19.54	20.88	226564
2011-04-21	21.78	22.46	21.72	22.01	237570
2011-04-25	21.97	22.33	21.88	22.25	113862
2011-04-26	22.23	22.52	22.18	22.33	113762
2011-04-27	22.30	23.19	22.26	23.01	2132954
2011-04-28	22.75	23.43	22.75	23.36	159430
2011-04-29	23.24	23.74	23.24	23.52	147924
2011-05-02	23.56	23.65	23.15	23.25	112458
2011-05-03	23.22	23.05	22.55	22.57	78766
2011-05-04	22.74	23.46	22.50	23.26	157688
2011-05-05	23.26	23.42	22.86	22.96	83218
2011-05-06	23.34	23.36	22.46	22.47	79248
2011-05-09	22.72	23.13	22.22	22.93	97372
2011-05-10	23.18	23.21	22.72	23.19	38796
2011-05-11	22.97	22.97	22.29	22.54	42492
2011-05-12	22.48	22.83	22.11	22.26	56532
2011-05-13	22.30	22.40	21.60	22.16	52446
2011-05-16	22.04	22.08	21.45	21.47	63360
2011-05-17	21.47	21.55	20.58	20.86	64612
2011-05-18	20.98	21.12	20.90	21.03	47664
2011-05-19	21.03	21.67	20.96	21.63	58528
2011-05-20	21.46	21.65	21.20	21.31	45918
2011-05-23	20.88	21.35	20.88	20.96	45294
2011-05-24	21.00	21.30	20.70	20.89	57390
2011-05-25	20.83	21.44	20.83	21.14	126726
2011-05-26	21.06	21.34	20.99	21.31	32830
2011-05-27	21.35	21.35	20.51	21.32	54120
2011-05-31	21.36	21.82	21.22	21.78	273556
2011-06-01	21.51	21.65	19.10	19.66	201022
2011-06-02	19.35	19.95	19.35	19.47	115156
2011-06-03	19.25	19.54	18.92	19.07	58014
2011-06-06	19.00	19.00	18.39	18.50	116278
2011-06-07	18.66	18.79	18.39	18.40	173406
2011-06-08	18.36	18.53	17.48	17.70	123502
2011-06-09	17.73	17.91	17.46	17.65	82944
2011-06-10	17.52	17.60	17.13	17.15	76108
2011-06-13	17.19	17.19	16.65	16.83	95094
2011-06-14	17.05	17.50	16.71	17.31	63710
2011-06-15	17.00	17.24	16.89	17.16	122214
2011-06-16	17.14	17.49	17.14	17.45	66604
2011-06-17	17.50	17.66	17.33	17.57	143044
2011-06-20	17.54	18.06	17.54	17.96	126152
2011-06-21	18.15	18.62	18.02	18.24	133664
2011-06-22	18.15	18.23	17.65	17.73	61822
2011-06-23	17.50	17.80	17.20	17.72	76582
2011-06-24	17.71	17.71	17.24	17.37	221996
2011-06-27	17.45	17.59	16.88	17.58	41108
2011-06-28	17.74	18.07	17.38	17.82	104074
2011-06-29	17.82	18.07	17.69	17.76	24966
2011-06-30	17.88	18.26	17.88	18.11	50402
2011-07-01	18.11	18.67	17.95	18.49	62186
2011-07-05	18.43	18.88	17.91	18.08	73402
2011-07-06	18.01	18.35	17.57	18.09	66934
2011-07-07	18.21	19.00	18.11	18.79	121326
2011-07-08	18.50	18.97	18.31	18.52	70956
2011-07-11	18.18	18.65	18.10	18.47	86090
2011-07-12	18.47	18.76	18.25	18.34	35984
2011-07-13	18.41	18.91	18.41	18.72	25920
2011-07-14	18.94	18.94	17.91	18.10	88478
2011-07-15	18.34	18.50	18.02	18.42	90276
2011-07-18	18.34	18.58	17.96	18.49	108964
2011-07-19	18.73	19.23	18.40	18.88	84200
2011-07-20	18.91	19.15	18.38	19.01	149550
2011-07-21	19.16	19.33	18.82	18.98	37048
2011-07-22	19.01	19.11	18.66	18.68	40094
2011-07-25	18.53	19.08	18.40	18.49	128190
2011-07-26	18.61	18.72	17.76	17.80	103680
2011-07-27	17.57	17.92	17.03	17.17	97386
2011-07-28	17.24	17.63	16.86	16.88	45978
2011-07-29	16.69	17.36	16.27	17.21	71614
2011-08-01	17.38	17.84	17.19	17.37	70160
2011-08-02	17.20	17.56	17.09	17.15	86890
2011-08-03	17.11	17.34	16.30	16.91	84838
2011-08-04	16.85	16.98	16.22	16.22	141920
2011-08-05	16.52	17.19	15.82	16.35	109874
2011-08-08	15.75	16.55	15.07	15.38	296488
2011-08-09	15.56	16.50	15.28	16.36	106462
2011-08-10	15.89	16.11	15.23	15.40	87286
2011-08-11	15.56	16.61	15.35	16.30	166638
2011-08-12	16.36	16.94	16.09	16.39	64034
2011-08-15	16.44	17.05	16.11	17.01	49352
2011-08-16	16.79	17.07	16.47	16.90	89616
2011-08-17	17.12	17.12	16.46	16.63	58908
2011-08-18	16.23	16.55	15.76	16.20	117338
2011-08-19	15.92	16.61	15.92	16.43	98740
2011-08-22	16.80	17.14	16.47	16.55	148882
2011-08-23	16.63	17.58	16.54	17.56	62730
2011-08-24	17.57	17.93	17.15	17.89	60660
2011-08-25	18.03	18.03	16.29	17.29	146294
2011-08-26	17.16	17.70	16.96	17.29	88456
2011-08-29	17.56	18.50	17.43	18.47	59338
2011-08-30	18.40	18.42	17.48	18.25	59864
2011-08-31	18.23	18.40	17.83	18.13	57330
2011-09-01	18.08	18.14	17.07	17.42	79658
2011-09-02	17.10	17.28	16.42	16.47	78592
2011-09-06	15.93	16.62	15.76	16.48	68714
2011-09-07	16.72	17.80	16.58	17.74	108802
2011-09-08	17.62	17.83	17.13	17.17	42814
2011-09-09	16.95	17.23	16.12	16.46	54642
2011-09-12	16.25	16.88	16.25	16.59	30086
2011-09-13	16.26	17.48	16.26	17.39	38362
2011-09-14	17.52	17.89	16.94	17.71	49572
2011-09-15	17.84	17.99	17.65	17.95	26960
2011-09-16	18.00	18.00	17.48	17.68	129932
2011-09-19	17.37	17.77	17.29	17.59	25034
2011-09-20	17.90	17.90	16.97	17.05	106212
2011-09-21	16.94	17.36	15.98	16.20	50294
2011-09-22	15.67	16.24	15.10	15.33	86668
2011-09-23	15.34	16.15	15.34	15.88	35748
2011-09-26	15.88	16.19	15.73	16.15	30972
2011-09-27	16.59	17.39	16.33	17.09	45632
2011-09-28	16.98	17.14	15.66	15.85	58146
2011-09-29	16.39	17.73	16.07	16.57	27010
2011-09-30	16.37	16.56	15.75	15.92	112094
2011-10-03	15.63	16.10	14.83	14.83	99126
2011-10-04	14.83	16.70	14.53	16.37	84098
2011-10-05	16.36	16.88	16.36	16.45	37184
2011-10-06	16.85	16.85	16.09	16.29	84388
2011-10-07	16.46	16.78	16.12	16.38	55574
2011-10-10	16.60	16.88	16.11	16.87	44660
2011-10-11	16.82	17.86	16.72	17.80	58686
2011-10-12	18.00	18.30	17.64	18.00	137438
2011-10-13	17.84	19.45	17.84	18.75	106268
2011-10-14	19.26	19.90	18.90	19.77	59660
2011-10-17	19.47	19.90	18.20	18.35	57022
2011-10-18	18.35	18.96	18.14	18.81	50482
2011-10-19	18.80	18.80	17.93	18.20	31328
2011-10-20	18.11	18.29	17.31	17.87	22788
2011-10-21	18.43	18.43	17.62	18.15	45246
2011-10-24	18.11	19.03	17.73	19.03	32220
2011-10-25	19.11	19.40	17.62	17.71	35580
2011-10-26	18.73	19.50	17.85	19.35	36584
2011-10-27	18.39	20.00	18.29	20.00	130074
2011-10-28	19.80	20.25	19.44	19.84	45228
2011-10-31	19.27	19.47	18.70	19.14	34192
2011-11-01	18.14	18.73	17.71	17.93	60718
2011-11-02	18.48	19.34	18.18	19.20	41716
2011-11-03	19.33	20.40	19.05	20.12	46492
2011-11-04	19.96	20.12	19.58	20.01	40952
2011-11-07	19.80	19.96	19.03	19.76	15042
2011-11-08	19.84	20.45	19.49	20.34	53468
2011-11-09	19.64	20.30	19.01	19.06	67922
2011-11-10	19.39	19.57	19.01	19.07	35058
2011-11-11	19.17	19.83	19.16	19.75	54316
2011-11-14	19.51	19.80	19.02	19.77	52262
2011-11-15	19.54	20.06	19.54	19.98	50284
2011-11-16	19.61	20.14	19.26	19.51	42352
2011-11-17	19.30	19.63	19.02	19.11	65768
2011-11-18	19.07	19.49	18.99	18.99	60958
2011-11-21	18.65	18.86	17.98	18.04	66740
2011-11-22	18.27	18.44	17.82	18.09	57110
2011-11-23	18.02	18.27	17.31	17.51	152688
2011-11-25	17.39	17.64	16.94	17.08	44924
2011-11-28	17.95	18.03	17.40	17.78	67506
2011-11-29	17.90	18.13	17.37	17.50	29338
2011-11-30	18.45	19.85	18.45	19.76	169214
2011-12-01	19.60	19.73	19.13	19.39	47540
2011-12-02	19.76	19.76	18.84	18.90	38156
2011-12-05	19.15	19.15	18.81	19.04	66836
2011-12-06	18.95	19.77	18.89	19.30	50684
2011-12-07	19.19	19.60	19.19	19.49	36848
2011-12-08	19.22	19.51	18.26	18.27	27532
2011-12-09	18.25	19.77	18.25	19.61	56072
2011-12-12	19.22	19.48	18.62	18.94	61738
2011-12-13	19.20	19.20	18.19	18.25	40058
2011-12-14	18.03	18.47	17.67	17.68	56916
2011-12-15	18.09	18.09	17.69	17.76	29152
2011-12-16	18.00	18.36	17.88	18.06	129064
2011-12-19	18.30	18.37	17.63	17.67	42650
2011-12-20	18.14	19.00	18.03	18.88	64818
2011-12-21	18.71	19.45	18.27	19.41	46158
2011-12-22	19.43	19.43	18.79	19.00	53072
2011-12-23	19.00	19.17	18.84	18.98	21066
2011-12-27	18.76	18.76	18.36	18.50	28890
2011-12-28	18.60	18.80	17.89	17.91	28196
2011-12-29	17.75	18.19	17.75	18.03	35094
2011-12-30	17.91	18.75	17.91	18.43	45258
2012-01-03	18.50	18.88	18.23	18.47	99188
2012-01-04	18.28	18.62	18.25	18.30	30726
2012-01-05	18.13	18.13	17.56	17.78	64362
2012-01-06	17.85	18.81	17.83	18.62	52982
2012-01-09	18.70	18.74	18.43	18.62	48122
2012-01-10	19.00	19.18	18.65	19.18	71710
2012-01-11	19.09	19.50	18.89	19.50	45966
2012-01-12	19.48	20.18	19.25	19.97	105142
2012-01-13	19.63	19.78	19.34	19.62	35724
2012-01-17	19.72	19.72	18.99	19.56	59544
2012-01-18	19.45	19.98	19.21	19.87	54740
2012-01-19	19.77	19.77	19.38	19.52	28454
2012-01-20	19.54	20.10	19.40	19.88	68460
2012-01-23	19.84	20.02	19.70	19.80	15562
2012-01-24	19.65	20.30	19.57	20.28	80398
2012-01-25	20.19	20.35	19.81	20.29	75350
2012-01-26	20.35	20.45	20.13	20.33	54436
2012-01-27	20.20	20.49	20.19	20.43	47212
2012-01-30	20.21	20.22	19.91	19.96	28976
2012-01-31	20.11	20.11	19.60	19.82	35568
2012-02-01	20.05	20.43	19.63	20.39	94310
2012-02-02	20.25	20.48	19.41	20.36	59246
2012-02-03	20.50	21.47	20.37	21.05	106830
2012-02-06	20.87	21.34	20.46	20.54	25930
2012-02-07	20.32	20.72	20.32	20.60	23402
2012-02-08	20.57	20.74	20.43	20.63	22620
2012-02-09	20.59	20.59	20.26	20.41	18056
2012-02-10	20.15	20.52	19.95	20.20	44608
2012-02-13	20.54	20.81	20.52	20.81	30398
2012-02-14	20.60	20.60	20.22	20.40	15464
2012-02-15	20.44	20.44	19.98	20.26	41896
2012-02-16	20.19	20.91	19.93	20.40	54426
2012-02-17	20.50	20.62	20.30	20.61	27200
2012-02-21	20.64	20.77	19.88	20.15	25294
2012-02-22	20.07	20.44	19.95	20.25	88878
2012-02-23	20.17	20.58	20.14	20.56	31166
2012-02-24	20.41	20.64	20.41	20.49	19082
2012-02-27	20.68	20.85	20.29	20.59	56540
2012-02-28	20.50	20.53	19.80	20.08	72258
2012-02-29	20.08	20.23	19.37	19.38	44140
2012-03-01	19.58	19.64	18.88	19.08	43170
2012-03-02	19.17	19.17	18.18	18.20	79452
2012-03-05	18.14	18.39	17.98	18.20	35844
2012-03-06	17.90	18.19	17.18	17.38	66326
2012-03-07	17.53	17.65	17.25	17.40	49676
2012-03-08	17.54	17.71	17.22	17.70	38206
2012-03-09	17.66	18.12	17.37	18.08	21270
2012-03-12	18.02	18.02	17.68	17.94	16750
2012-03-13	18.13	18.75	18.03	18.72	38584
2012-03-14	18.60	18.89	18.50	18.55	27632
2012-03-15	18.64	18.88	18.59	18.88	21562
2012-03-16	18.96	18.96	18.66	18.76	47598
2012-03-19	18.80	18.95	18.59	18.70	31392
2012-03-20	18.44	18.62	18.14	18.25	20056
2012-03-21	18.18	18.54	18.07	18.14	22390
2012-03-22	18.03	18.08	17.40	17.54	32458
2012-03-23	17.48	18.23	17.48	18.22	23548
2012-03-26	18.44	19.19	18.44	19.16	35824
2012-03-27	19.09	19.45	18.91	19.20	35586
2012-03-28	19.18	19.18	18.67	18.86	46448
2012-03-29	18.73	19.25	18.73	19.19	18094
2012-03-30	19.52	19.69	18.60	18.60	41606
2012-04-02	18.47	18.71	18.10	18.53	80070
2012-04-03	18.54	18.64	18.29	18.62	47400
2012-04-04	18.38	18.58	18.38	18.44	32986
2012-04-05	18.35	18.78	18.35	18.78	16352
2012-04-09	18.31	18.70	18.31	18.41	48670
2012-04-10	18.40	18.62	18.01	18.03	52268
2012-04-11	18.31	18.43	18.07	18.43	39750
2012-04-12	18.35	18.65	18.32	18.57	33104
2012-04-13	18.41	18.64	17.98	18.04	19038
2012-04-16	18.10	18.35	18.00	18.20	19088
2012-04-17	18.43	18.69	18.22	18.27	29112
2012-04-18	18.14	18.23	17.73	17.74	51322
2012-04-19	17.84	17.84	17.23	17.50	47210
2012-04-20	17.84	17.99	17.71	17.88	39590
2012-04-23	17.47	17.76	17.22	17.25	32750
2012-04-24	17.23	17.66	17.23	17.46	32460
2012-04-25	17.66	17.75	17.50	17.57	26016
2012-04-26	17.44	17.80	17.44	17.71	12034
2012-04-27	17.67	17.83	17.51	17.82	16596
2012-04-30	17.86	17.86	17.28	17.37	31536
2012-05-01	17.39	17.73	16.69	16.91	64590
2012-05-02	16.80	16.80	16.37	16.64	77654
2012-05-03	16.59	16.66	16.38	16.42	75028
2012-05-04	16.38	16.41	16.08	16.26	45932
2012-05-07	16.12	16.59	16.10	16.44	18404
2012-05-08	16.35	16.61	16.09	16.58	40864
2012-05-09	16.28	16.56	16.13	16.46	44036
2012-05-10	16.53	16.54	16.10	16.37	29698
2012-05-11	16.20	16.49	16.11	16.19	32726
2012-05-14	15.97	16.05	15.78	15.92	42312
2012-05-15	15.69	16.06	15.63	15.68	42036
2012-05-16	15.75	16.08	15.70	15.84	23652
2012-05-17	15.78	16.22	15.71	15.77	41916
2012-05-18	15.75	16.29	15.68	15.76	57010
2012-05-21	15.99	16.96	15.93	16.95	54786
2012-05-22	17.17	17.17	16.44	16.62	56732
2012-05-23	16.43	16.86	16.40	16.84	39864
2012-05-24	16.88	16.88	16.35	16.78	46778
2012-05-25	16.86	17.00	16.69	16.92	22430
2012-05-29	16.83	16.83	16.39	16.71	62932
2012-05-30	16.55	16.93	16.39	16.56	92292
2012-05-31	16.60	17.01	16.23	16.51	74946
2012-06-01	16.18	16.25	15.53	15.80	60656
2012-06-04	15.96	15.99	15.76	15.99	44012
2012-06-05	15.93	16.08	15.77	16.06	57582
2012-06-06	16.06	16.64	15.99	16.52	73118
2012-06-07	16.67	16.87	16.38	16.76	44214
2012-06-08	16.71	17.18	16.65	17.10	29538
2012-06-11	17.38	17.38	16.45	16.46	33810
2012-06-12	16.58	16.87	16.40	16.80	45746
2012-06-13	16.97	17.25	16.66	16.82	29792
2012-06-14	16.90	17.31	16.90	17.16	28776
2012-06-15	17.07	17.70	16.81	17.51	117592
2012-06-18	17.36	17.80	17.01	17.30	101744
2012-06-19	17.43	18.07	17.16	18.00	76084
2012-06-20	18.04	18.07	17.60	17.87	49880
2012-06-21	17.95	17.95	16.74	16.86	40724
2012-06-22	17.03	17.98	17.02	17.91	243730
2012-06-25	17.54	18.12	17.18	17.85	28590
2012-06-26	17.96	18.11	17.53	18.09	20988
2012-06-27	18.00	18.35	17.88	18.27	99990
2012-06-28	18.12	18.34	17.83	18.25	34928
2012-06-29	18.65	19.27	18.53	19.09	102228
2012-07-02	19.22	19.47	18.69	19.46	120798
2012-07-03	19.42	20.03	19.42	19.86	68916
2012-07-05	19.72	20.08	19.72	19.88	31314
2012-07-06	19.61	20.03	19.28	19.51	114052
2012-07-09	19.43	20.16	19.43	20.08	76132
2012-07-10	20.17	20.17	19.37	19.57	28844
2012-07-11	19.59	20.06	19.42	20.01	93834
2012-07-12	19.88	20.25	19.50	20.08	42608
2012-07-13	20.25	20.72	20.07	20.57	113916
2012-07-16	20.49	20.70	20.24	20.56	43480
2012-07-17	20.71	20.71	20.13	20.62	37638
2012-07-18	20.62	20.83	20.49	20.60	28780
2012-07-19	20.74	20.74	20.16	20.16	14040
2012-07-20	19.98	20.47	19.74	19.74	98904
2012-07-23	19.44	20.18	19.44	19.64	74864
2012-07-24	19.75	19.75	18.62	18.80	36430
2012-07-25	19.00	19.10	18.78	19.00	58518
2012-07-26	19.18	19.45	19.03	19.38	16562
2012-07-27	19.40	20.10	18.78	20.08	37762
2012-07-30	19.97	19.98	19.32	19.32	27762
2012-07-31	19.24	19.50	18.89	19.02	27762
2012-08-01	19.23	19.29	18.22	18.22	44856
2012-08-02	18.49	18.66	18.13	18.33	50386
2012-08-03	18.57	20.20	18.57	19.91	40590
2012-08-06	19.80	19.80	19.04	19.14	27958
2012-08-07	19.26	19.43	18.62	18.85	130076
2012-08-08	18.75	19.18	18.75	19.04	18630
2012-08-09	19.09	19.32	18.81	18.91	14200
2012-08-10	18.85	18.86	18.77	18.86	3924
2012-08-13	18.84	18.84	17.89	18.48	22560
2012-08-14	18.19	18.76	17.95	18.44	108192
2012-08-15	18.41	19.08	18.41	18.97	21816
2012-08-16	18.85	19.16	18.47	19.09	98938
2012-08-17	19.00	19.37	18.55	19.36	37334
2012-08-20	19.33	19.45	18.70	18.96	12270
2012-08-21	19.07	19.28	18.91	19.03	62280
2012-08-22	19.08	19.23	19.00	19.17	3442
2012-08-23	19.10	19.17	18.69	19.06	33652
2012-08-24	18.96	19.40	18.96	19.27	18446
2012-08-27	19.42	19.50	19.25	19.48	20956
2012-08-28	19.35	19.49	19.18	19.39	24098
2012-08-29	19.49	19.50	19.11	19.40	26582
2012-08-30	19.17	19.46	19.17	19.29	12566
2012-08-31	19.45	19.46	19.13	19.31	22304
2012-09-04	19.07	19.45	18.91	19.41	62710
2012-09-05	19.25	19.50	19.17	19.47	39798
2012-09-06	19.50	20.13	19.35	20.08	107132
2012-09-07	20.21	20.35	19.85	20.35	49876
2012-09-10	20.23	20.70	20.23	20.63	29364
2012-09-11	20.53	20.71	20.02	20.17	71638
2012-09-12	20.16	20.23	19.97	20.18	17250
2012-09-13	20.19	20.73	19.27	20.63	59134
2012-09-14	20.61	20.61	19.79	20.19	97134
2012-09-17	20.04	20.20	19.60	19.86	39986
2012-09-18	19.81	20.42	19.72	20.35	56610
2012-09-19	20.31	20.48	19.89	20.48	24876
2012-09-20	20.28	20.66	20.10	20.54	29722
2012-09-21	20.89	21.00	20.02	20.68	171490
2012-09-24	20.62	20.99	20.15	20.75	32212
2012-09-25	20.90	21.15	20.48	20.52	63930
2012-09-26	20.63	20.69	20.11	20.42	49940
2012-09-27	20.55	21.01	20.27	20.92	39022
2012-09-28	20.83	21.01	20.44	20.78	71114
2012-10-01	20.89	21.02	20.43	20.84	67990
2012-10-02	20.90	20.95	20.58	20.79	43452
2012-10-03	20.79	20.92	20.60	20.74	24210
2012-10-04	20.95	20.95	20.29	20.47	42778
2012-10-05	20.68	20.78	20.22	20.26	39004
2012-10-08	20.08	20.46	20.07	20.09	62236
2012-10-09	20.07	20.20	19.85	19.86	21844
2012-10-10	19.94	20.08	19.53	19.78	16400
2012-10-11	20.05	20.05	19.64	19.75	13968
2012-10-12	19.74	20.00	19.51	19.65	47242
2012-10-15	19.80	19.96	19.44	19.66	35274
2012-10-16	19.92	19.92	19.62	19.84	58022
2012-10-17	19.78	20.19	19.74	20.19	22578
2012-10-18	20.11	20.63	20.09	20.46	59590
2012-10-19	20.35	20.75	20.04	20.31	173800
2012-10-22	20.50	20.63	20.21	20.31	37222
2012-10-23	20.17	20.35	19.75	20.20	66344
2012-10-24	20.29	20.29	19.43	19.76	22140
2012-10-25	19.98	19.98	19.66	19.78	9240
2012-10-26	19.73	19.91	19.56	19.76	60608
2012-10-31	19.53	19.79	18.80	19.55	62044
2012-11-01	19.59	20.11	19.22	19.91	114636
2012-11-02	20.01	20.01	19.14	19.26	78856
2012-11-05	19.36	19.49	19.14	19.41	22486
2012-11-06	19.50	19.89	19.48	19.77	59122
2012-11-07	19.62	19.62	18.72	18.86	38436
2012-11-08	18.90	19.32	18.23	18.30	63652
2012-11-09	18.32	18.89	18.30	18.73	55378
2012-11-12	18.93	19.19	18.65	19.19	10136
2012-11-13	19.47	19.50	18.83	19.00	41220
2012-11-14	19.14	19.25	18.41	18.50	28068
2012-11-15	18.44	18.70	18.21	18.48	36930
2012-11-16	18.38	18.80	18.09	18.35	86942
2012-11-19	18.60	19.00	18.38	18.83	44632
2012-11-20	18.74	18.81	18.60	18.73	19722
2012-11-21	18.69	18.69	18.33	18.68	19114
2012-11-23	18.52	18.75	18.33	18.48	26114
2012-11-26	18.40	18.99	18.40	18.98	20792
2012-11-27	18.95	19.33	18.83	19.02	48038
2012-11-28	19.17	19.45	19.10	19.42	23256
2012-11-29	19.76	20.17	19.50	20.15	30054
2012-11-30	20.28	20.28	19.76	20.00	58922
2012-12-03	20.00	20.00	19.15	19.42	31278
2012-12-04	19.40	19.80	19.04	19.71	93796
2012-12-05	19.73	19.73	19.47	19.57	23306
2012-12-06	19.54	19.77	19.40	19.68	11524
2012-12-07	19.82	19.83	19.45	19.83	13528
2012-12-10	19.81	19.97	19.58	19.97	12608
2012-12-11	20.00	20.50	19.90	20.39	35366
2012-12-12	20.49	20.50	20.03	20.19	36618
2012-12-13	20.17	20.26	19.88	19.98	9334
2012-12-14	19.62	20.20	19.56	19.75	92118
2012-12-17	19.63	20.00	19.54	19.95	45704
2012-12-18	19.75	20.00	19.53	19.85	103818
2012-12-19	19.76	19.94	19.75	19.84	42756
2012-12-20	19.80	19.88	19.53	19.82	37170
2012-12-21	19.69	19.93	19.58	19.69	269756
2012-12-24	19.64	19.89	19.34	19.72	21014
2012-12-26	19.65	19.72	19.29	19.38	36336
2012-12-27	19.13	19.25	18.85	18.96	69222
2012-12-28	18.82	18.91	18.55	18.74	91696
2012-12-31	18.70	19.49	18.68	19.32	70910
2013-01-02	19.87	20.15	19.63	20.04	97174
2013-01-03	20.14	20.36	19.99	20.22	36708
2013-01-04	20.38	20.38	19.66	19.98	33074
2013-01-07	19.84	20.12	19.61	19.72	14734
2013-01-08	19.76	19.83	19.12	19.25	59702
2013-01-09	19.34	19.67	18.63	19.55	17100
2013-01-10	19.62	19.75	19.11	19.45	20240
2013-01-11	19.48	19.71	19.31	19.65	21902
2013-01-14	19.55	19.80	19.55	19.69	17982
2013-01-15	19.59	19.75	19.46	19.58	41410
2013-01-16	19.35	19.46	19.25	19.35	26074
2013-01-17	19.36	19.87	19.36	19.79	19912
2013-01-18	19.78	19.78	19.30	19.65	21748
2013-01-22	19.55	19.73	19.36	19.64	23352
2013-01-23	19.68	19.68	19.21	19.27	26038
2013-01-24	19.35	19.62	19.30	19.57	50410
2013-01-25	19.71	19.71	18.92	19.08	108882
2013-01-28	19.03	19.42	18.98	19.30	71076
2013-01-29	19.30	20.12	19.07	19.45	91548
2013-01-30	19.33	19.60	19.25	19.32	36780
2013-01-31	19.34	19.75	19.28	19.51	40044
2013-02-01	19.60	19.63	19.18	19.50	93912
2013-02-04	19.41	19.44	19.16	19.27	44416
2013-02-05	19.44	19.67	19.43	19.66	16520
2013-02-06	19.61	19.61	19.28	19.50	39464
2013-02-07	19.45	19.49	19.22	19.35	26742
2013-02-08	19.37	19.64	19.32	19.54	15040
2013-02-11	19.49	19.56	19.38	19.40	7044
2013-02-12	19.36	19.53	19.29	19.39	11276
2013-02-13	19.42	19.50	19.35	19.49	19448
2013-02-14	19.43	19.75	19.39	19.63	17290
2013-02-15	19.75	19.75	19.32	19.43	28624
2013-02-19	19.45	19.55	19.29	19.40	37438
2013-02-20	19.37	19.55	19.07	19.11	78918
2013-02-21	19.10	19.46	19.01	19.23	13006
2013-02-22	19.37	19.53	19.25	19.38	8858
2013-02-25	19.43	19.45	18.78	19.01	35980
2013-02-26	19.10	19.22	19.03	19.15	7876
2013-02-27	19.10	19.51	19.08	19.47	24500
2013-02-28	19.45	19.75	19.43	19.72	28908
2013-03-01	19.44	20.20	19.37	20.15	55132
2013-03-04	20.01	20.23	19.74	19.93	27704
2013-03-05	19.97	20.24	19.94	19.98	26762
2013-03-06	19.96	20.17	19.95	20.12	7988
2013-03-07	20.20	20.24	19.93	20.16	34920
2013-03-08	20.25	20.48	20.06	20.33	33220
2013-03-11	20.32	20.32	19.97	20.12	14602
2013-03-12	20.12	20.21	19.48	19.52	20286
2013-03-13	19.60	19.61	19.43	19.60	15100
2013-03-14	19.66	19.98	19.46	19.97	22548
2013-03-15	19.98	19.98	19.58	19.68	71636
2013-03-18	19.51	19.70	19.51	19.61	16304
2013-03-19	19.77	19.83	19.57	19.70	20308
2013-03-20	19.70	19.86	19.57	19.86	9392
2013-03-21	19.76	19.76	19.45	19.52	17654
2013-03-22	19.67	19.67	19.48	19.58	24654
2013-03-25	19.75	19.82	19.51	19.64	17006
2013-03-26	19.83	19.83	19.40	19.67	23386
2013-03-27	19.55	20.10	19.49	19.97	43324
2013-03-28	20.08	20.16	19.71	19.98	49968
2013-04-01	20.02	20.02	19.29	19.63	84550
2013-04-02	19.77	19.88	19.46	19.56	14858
2013-04-03	19.57	19.63	19.28	19.40	31402
2013-04-04	19.46	19.58	19.14	19.53	24054
2013-04-05	19.16	19.68	19.16	19.59	27326
2013-04-08	19.73	19.92	19.73	19.88	20760
2013-04-09	19.86	19.78	19.29	19.37	20478
2013-04-10	19.46	19.81	19.46	19.79	29474
2013-04-11	19.69	19.83	18.76	18.93	72162
2013-04-12	18.89	18.98	18.74	18.97	72936
2013-04-15	18.90	18.90	18.35	18.50	71662
2013-04-16	18.63	18.69	18.24	18.39	65512
2013-04-17	18.35	18.90	17.96	18.54	61954
2013-04-18	18.65	18.50	18.12	18.31	87386
2013-04-19	18.19	18.62	18.19	18.54	34092
2013-04-22	18.63	18.64	18.17	18.62	60848
2013-04-23	18.73	18.73	18.49	18.67	22710
2013-04-24	18.67	18.87	18.67	18.81	22246
2013-04-25	18.91	19.10	18.71	18.78	21838
2013-04-26	18.83	18.83	18.14	18.27	66624
2013-04-29	18.33	18.42	18.17	18.29	24494
2013-04-30	18.33	18.65	18.02	18.60	28136
2013-05-01	18.59	18.61	18.05	18.12	75862
2013-05-02	18.29	18.57	18.16	18.31	23808
2013-05-03	18.54	19.02	18.04	18.86	57864
2013-05-06	18.94	18.98	18.77	18.98	3476
2013-05-07	18.92	18.92	18.15	18.51	103102
2013-05-08	18.50	19.40	18.38	19.33	206036
2013-05-09	19.25	19.56	19.10	19.18	46768
2013-05-10	19.21	19.50	18.78	19.21	21434
2013-05-13	19.21	19.22	18.97	19.09	9114
2013-05-14	19.17	19.53	19.10	19.44	32264
2013-05-15	19.35	19.75	19.18	19.67	19596
2013-05-16	19.63	19.90	19.63	19.85	18166
2013-05-17	19.89	20.13	19.79	20.13	40720
2013-05-20	20.13	20.18	20.04	20.08	8436
2013-05-21	20.07	20.19	19.57	19.84	45766
2013-05-22	19.69	20.13	18.95	19.63	141046
2013-05-23	19.35	19.90	19.03	19.79	112876
2013-05-24	19.70	19.91	19.45	19.74	9254
2013-05-28	20.00	20.50	19.74	20.50	89296
2013-05-29	20.43	20.43	19.81	19.96	56368
2013-05-30	20.08	20.13	19.93	20.13	13418
2013-05-31	19.93	20.11	19.51	19.94	45620
2013-06-03	19.94	20.37	19.55	20.31	73610
2013-06-04	20.31	20.38	19.88	20.21	18862
2013-06-05	20.26	20.27	19.82	19.91	13536
2013-06-06	19.85	20.13	19.73	20.12	32090
2013-06-07	20.13	20.24	19.97	20.09	15076
2013-06-10	20.24	20.43	20.05	20.28	26354
2013-06-11	20.11	20.29	19.99	20.28	7036
2013-06-12	20.23	20.23	19.78	19.78	21536
2013-06-13	19.88	20.20	19.64	20.19	28200
2013-06-14	20.06	20.16	19.55	19.63	39726
2013-06-17	19.86	20.07	19.51	19.78	21866
2013-06-18	19.80	20.49	19.72	20.38	26514
2013-06-19	20.28	20.36	19.99	20.02	25896
2013-06-20	19.75	19.92	19.48	19.81	31286
2013-06-21	19.90	20.21	19.64	20.00	93148
2013-06-24	19.91	20.07	19.66	19.83	21216
2013-06-25	20.07	20.16	19.67	20.13	56298
2013-06-26	20.25	20.25	19.52	19.55	53528
2013-06-27	19.77	19.98	19.41	19.69	71914
2013-06-28	19.70	19.88	19.50	19.70	75746
2013-07-01	19.74	20.13	19.42	20.13	14984
2013-07-02	20.07	20.08	19.62	19.72	31404
2013-07-03	19.57	19.82	19.29	19.82	5756
2013-07-05	20.11	20.50	20.00	20.50	27444
2013-07-08	20.48	20.50	20.33	20.50	50312
2013-07-09	20.50	20.75	20.30	20.73	43100
2013-07-10	20.61	21.00	20.53	20.91	66740
2013-07-11	21.05	21.40	20.92	21.33	42978
2013-07-12	21.31	21.31	21.00	21.15	53314
2013-07-15	21.18	21.50	21.05	21.17	53104
2013-07-16	21.09	21.20	21.03	21.08	28990
2013-07-17	21.25	21.26	21.08	21.17	12614
2013-07-18	21.22	21.39	21.19	21.21	13002
2013-07-19	21.23	21.30	21.10	21.25	22398
2013-07-22	21.12	21.50	21.12	21.45	30546
2013-07-23	21.50	21.61	21.39	21.61	27138
2013-07-24	21.55	21.62	21.45	21.54	14408
2013-07-25	21.51	22.00	21.46	21.90	32152
2013-07-26	21.80	21.85	21.54	21.64	21636
2013-07-29	21.63	21.63	21.55	21.57	10782
2013-07-30	21.68	21.68	21.54	21.64	24984
2013-07-31	21.79	21.79	19.02	19.38	134400
2013-08-01	19.50	20.34	19.50	20.21	73650
2013-08-02	20.02	21.65	20.02	20.87	29972
2013-08-05	20.80	20.96	20.51	20.95	32944
2013-08-06	20.78	20.88	20.18	20.44	69270
2013-08-07	20.31	20.76	20.11	20.37	25800
2013-08-08	20.47	20.47	20.28	20.43	20446
2013-08-09	20.30	20.32	19.86	20.00	52782
2013-08-12	19.78	20.40	19.78	20.15	17696
2013-08-13	20.09	20.28	19.85	20.26	9406
2013-08-14	20.31	20.40	19.74	20.01	33622
2013-08-15	19.75	19.75	18.85	18.86	31540
2013-08-16	18.72	19.57	18.65	18.90	44982
2013-08-19	18.79	19.44	19.08	19.16	34822
2013-08-20	19.20	19.61	18.79	19.38	28872
2013-08-21	19.21	19.38	19.00	19.06	19994
2013-08-22	19.10	19.35	18.25	19.27	15772
2013-08-23	19.24	19.49	18.98	19.45	20964
2013-08-26	19.35	19.56	19.29	19.29	16998
2013-08-27	19.00	19.46	18.45	18.66	38404
2013-08-28	18.70	19.11	18.69	18.80	24192
2013-08-29	18.75	18.98	18.75	18.90	16882
2013-08-30	18.82	18.84	18.54	18.54	41570
2013-09-03	18.89	18.97	18.37	18.73	23876
2013-09-04	18.66	18.83	18.44	18.80	21506
2013-09-05	18.89	19.08	18.71	18.84	21290
2013-09-06	19.05	19.15	18.58	18.80	45672
2013-09-09	18.79	19.38	18.79	19.35	11568
2013-09-10	19.38	19.72	19.34	19.47	16444
2013-09-11	19.43	19.52	19.13	19.24	13258
2013-09-12	19.13	19.45	18.70	18.80	91622
2013-09-13	18.89	19.00	18.75	18.87	48564
2013-09-16	18.93	19.08	18.75	18.82	40202
2013-09-17	18.74	18.85	18.66	18.76	53150
2013-09-18	18.64	19.03	18.64	18.84	72826
2013-09-19	18.87	18.87	18.61	18.71	16124
2013-09-20	18.69	18.80	18.56	18.70	74516
2013-09-23	18.63	18.95	18.62	18.81	36960
2013-09-24	18.87	19.32	18.87	19.24	18104
2013-09-25	19.17	19.36	19.10	19.10	18920
2013-09-26	19.32	19.32	18.47	18.68	58700
2013-09-27	18.64	19.10	18.64	18.94	18004
2013-09-30	18.80	19.11	18.60	18.87	76644
2013-10-01	18.91	19.05	18.77	18.88	35774
2013-10-02	18.72	18.90	18.42	18.54	31472
2013-10-03	18.57	18.87	18.31	18.50	32218
2013-10-04	18.46	18.85	18.46	18.71	19002
2013-10-07	18.62	18.77	18.12	18.26	57276
2013-10-08	18.19	18.39	18.08	18.18	60058
2013-10-09	18.33	18.45	18.21	18.22	28330
2013-10-10	18.47	18.50	18.01	18.18	35676
2013-10-11	18.09	18.33	18.09	18.31	40446
2013-10-14	18.12	18.22	17.81	18.08	73380
2013-10-15	17.93	18.16	17.87	18.00	68230
2013-10-16	18.15	18.21	17.98	18.05	44634
2013-10-17	18.00	18.35	17.75	18.29	106264
2013-10-18	18.38	18.38	17.95	18.03	145038
2013-10-21	18.03	18.25	17.99	18.16	38442
2013-10-22	18.17	18.56	18.15	18.52	41000
2013-10-23	18.49	18.70	18.38	18.52	24102
2013-10-24	18.62	18.74	18.22	18.62	31450
2013-10-25	18.74	18.74	18.58	18.69	11606
2013-10-28	18.50	18.80	18.50	18.72	27412
2013-10-29	18.85	19.05	18.49	19.05	22016
2013-10-30	18.99	18.99	18.58	18.63	15936
2013-10-31	18.58	18.77	17.92	18.01	45142
2013-11-01	17.96	18.23	17.87	18.06	74966
2013-11-04	18.04	18.11	17.83	18.03	50516
2013-11-05	17.95	18.00	17.78	17.81	30968
2013-11-06	17.88	18.06	17.78	18.06	37108
2013-11-07	18.16	18.30	17.81	17.83	32584
2013-11-08	17.84	18.25	17.84	18.21	45228
2013-11-11	18.26	18.26	17.99	18.07	5504
2013-11-12	17.95	18.11	17.83	17.93	23580
2013-11-13	17.86	18.02	17.83	18.00	11738
2013-11-14	17.95	17.99	17.87	17.88	6822
2013-11-15	17.84	18.10	17.65	18.01	36560
2013-11-18	18.06	18.27	17.86	17.91	26504
2013-11-19	17.91	18.01	17.81	17.91	16416
2013-11-20	17.87	18.01	17.81	17.85	20062
2013-11-21	17.88	18.48	17.76	18.48	34720
2013-11-22	18.44	18.75	18.20	18.43	96924
2013-11-25	18.39	18.86	18.26	18.53	20008
2013-11-26	18.59	18.76	18.17	18.62	28152
2013-11-27	18.62	18.74	18.36	18.74	18510
2013-11-29	18.74	19.01	18.60	18.88	47468
2013-12-02	18.80	18.76	18.31	18.43	13410
2013-12-03	18.36	18.98	18.35	18.63	70970
2013-12-04	18.53	18.58	18.20	18.21	15240
2013-12-05	18.29	18.39	17.85	18.06	45366
2013-12-06	18.26	18.70	18.19	18.50	54120
2013-12-09	18.51	18.40	18.13	18.32	29400
2013-12-10	18.23	18.23	17.80	17.87	36014
2013-12-11	17.85	17.98	17.65	17.85	75430
2013-12-12	17.92	18.40	17.85	18.25	26878
2013-12-13	18.24	18.53	18.13	18.41	51852
2013-12-16	18.55	18.57	18.04	18.28	60806
2013-12-17	18.34	18.34	18.01	18.28	31532
2013-12-18	18.30	18.46	17.95	18.25	47918
2013-12-19	18.24	18.24	17.80	17.87	36296
2013-12-20	17.98	18.61	17.88	18.59	161158
2013-12-23	18.62	18.65	18.30	18.58	39970
2013-12-24	18.61	18.61	18.56	18.61	23408
2013-12-26	18.61	18.65	18.52	18.59	11918
2013-12-27	18.65	18.65	18.44	18.54	15008
2013-12-30	18.51	18.54	18.30	18.52	27232
2013-12-31	18.59	18.65	18.26	18.60	43172
2014-01-02	18.51	18.60	18.29	18.30	28206
2014-01-03	18.32	18.49	18.06	18.26	83322
2014-01-06	18.32	18.44	17.90	18.01	40334
2014-01-07	18.00	18.27	17.80	18.06	64390
2014-01-08	18.04	18.20	17.79	18.01	77298
2014-01-09	18.09	18.23	17.85	18.08	55260
2014-01-10	17.97	18.22	17.88	18.02	23490
2014-01-13	17.91	18.13	17.88	18.00	50020
2014-01-14	18.12	18.37	17.90	18.23	37222
2014-01-15	18.21	18.30	18.06	18.30	21246
2014-01-16	18.21	18.29	18.09	18.28	24214
2014-01-17	18.30	18.31	17.88	17.97	32350
2014-01-21	18.09	18.21	17.80	17.86	32904
2014-01-22	17.91	18.10	17.77	18.07	40804
2014-01-23	18.00	18.00	17.78	17.88	43546
2014-01-24	17.78	17.99	17.50	17.83	89618
2014-01-27	17.75	18.11	17.44	17.78	53232
2014-01-28	17.77	17.95	17.65	17.80	57900
2014-01-29	17.77	17.97	17.51	17.51	46856
2014-01-30	17.73	17.87	17.68	17.76	36346
2014-01-31	17.71	17.72	17.50	17.61	50202
2014-02-03	17.61	17.81	17.44	17.58	80548
2014-02-04	17.62	17.62	16.98	17.25	50170
2014-02-05	17.21	17.23	17.00	17.00	34382
2014-02-06	17.04	17.25	16.92	16.92	43364
2014-02-07	16.96	17.07	16.63	16.84	92144
2014-02-10	16.76	17.00	16.66	16.90	32692
2014-02-11	16.94	17.18	16.86	17.17	18630
2014-02-12	17.13	17.50	17.13	17.41	29724
2014-02-13	17.20	17.44	17.09	17.39	35320
2014-02-14	17.44	17.45	17.29	17.34	37742
2014-02-18	17.48	17.57	17.42	17.48	28368
2014-02-19	17.42	17.82	17.28	17.43	32902
2014-02-20	17.47	17.76	17.47	17.71	24390
2014-02-21	17.74	17.74	17.46	17.67	40362
2014-02-24	17.65	17.74	17.48	17.63	36502
2014-02-25	17.54	17.70	17.46	17.59	29676
2014-02-26	17.59	17.93	17.56	17.80	21514
2014-02-27	17.84	17.84	17.59	17.74	6100
2014-02-28	17.74	17.86	17.68	17.82	34502
2014-03-03	17.73	17.81	17.45	17.67	24224
2014-03-04	17.81	18.43	17.81	18.39	89838
2014-03-05	18.30	18.45	17.92	18.20	35836
2014-03-06	18.17	18.32	17.87	18.32	17922
2014-03-07	18.41	18.52	18.25	18.41	19704
2014-03-10	18.43	18.50	18.36	18.48	26118
2014-03-11	18.45	18.49	17.96	18.12	43588
2014-03-12	18.07	18.48	18.07	18.48	33128
2014-03-13	18.49	18.53	17.83	17.96	30216
2014-03-14	17.96	18.30	17.84	17.91	24066
2014-03-17	18.35	18.35	18.18	18.23	23184
2014-03-18	18.27	18.33	18.14	18.20	38188
2014-03-19	18.05	18.30	17.53	17.65	26118
2014-03-20	17.70	17.96	17.65	17.85	53646
2014-03-21	17.95	18.13	17.76	18.03	81916
2014-03-24	18.11	18.23	17.86	18.09	50790
2014-03-25	18.23	18.35	17.79	18.09	21488
2014-03-26	18.27	18.27	18.05	18.05	47526
2014-03-27	18.11	18.20	17.90	18.12	26000
2014-03-28	18.08	18.27	17.79	18.08	35766
2014-03-31	18.18	18.38	18.00	18.37	32736
2014-04-01	18.42	18.67	18.37	18.63	46590
2014-04-02	18.65	18.73	18.62	18.66	14336
2014-04-03	18.63	18.86	18.54	18.76	29766
2014-04-04	18.88	18.88	17.90	18.09	40544
2014-04-07	18.08	18.49	17.80	18.12	77558
2014-04-08	18.20	18.56	18.14	18.50	43108
2014-04-09	18.51	18.64	18.41	18.64	41852
2014-04-10	18.62	18.65	18.03	18.12	49680
2014-04-11	17.94	18.45	17.92	18.07	36152
2014-04-14	18.28	18.37	18.00	18.05	26886
2014-04-15	18.15	18.15	17.65	18.04	29492
2014-04-16	18.20	18.34	17.88	18.10	34592
2014-04-17	18.10	18.33	18.03	18.21	16786
2014-04-21	18.28	18.60	18.16	18.43	63342
2014-04-22	18.42	18.50	18.12	18.45	36584
2014-04-23	18.35	18.50	18.06	18.12	28180
2014-04-24	18.18	18.18	17.76	17.99	48142
2014-04-25	17.93	18.11	17.82	17.96	37436
2014-04-28	18.09	18.44	17.81	18.26	22376
2014-04-29	18.41	18.44	17.95	18.04	28496
2014-04-30	18.02	18.12	17.75	18.10	48716
2014-05-01	18.02	18.09	17.75	18.08	66474
2014-05-02	18.07	18.35	17.82	17.95	31628
2014-05-05	17.87	18.09	17.80	17.83	86156
2014-05-06	17.80	17.95	17.30	17.34	69854
2014-05-07	17.42	17.53	17.16	17.31	34942
2014-05-08	17.36	17.73	17.10	17.28	43394
2014-05-09	17.16	17.70	16.49	17.42	31416
2014-05-12	17.58	17.82	17.44	17.80	30346
2014-05-13	17.74	17.74	17.26	17.38	67892
2014-05-14	17.28	17.64	16.98	17.13	60574
2014-05-15	17.08	17.46	16.83	17.05	47966
2014-05-16	17.02	17.43	16.70	17.43	36580
2014-05-19	17.37	17.58	17.35	17.44	15510
2014-05-20	17.35	17.17	16.79	17.03	62196
2014-05-21	17.16	17.10	16.87	16.93	40634
2014-05-22	17.03	17.35	16.89	17.32	56876
2014-05-23	17.17	17.31	16.86	17.24	30274
2014-05-27	17.21	17.64	17.01	17.55	42144
2014-05-28	17.42	17.48	16.96	17.46	37030
2014-05-29	17.34	17.34	17.03	17.23	37834
2014-05-30	17.31	18.11	17.31	18.06	45950
2014-06-02	18.16	18.61	17.99	18.04	53860
2014-06-03	18.00	18.02	17.75	17.81	36512
2014-06-04	17.67	17.78	17.60	17.73	23210
2014-06-05	17.76	18.46	17.57	18.46	24422
2014-06-06	18.61	18.61	18.22	18.49	60528
2014-06-09	18.57	18.83	18.20	18.59	71250
2014-06-10	18.48	18.62	18.27	18.47	29944
2014-06-11	18.33	18.45	18.26	18.27	25012
2014-06-12	18.29	18.37	18.01	18.20	26244
2014-06-13	18.31	18.41	18.20	18.31	19702
2014-06-16	18.39	18.55	18.26	18.46	52724
2014-06-17	18.42	18.49	18.16	18.36	41836
2014-06-18	18.38	18.47	18.13	18.39	23358
2014-06-19	18.47	18.48	18.19	18.42	24858
2014-06-20	18.39	18.58	18.28	18.57	125144
2014-06-23	18.52	18.75	18.52	18.65	35672
2014-06-24	18.58	18.73	18.52	18.54	57500
2014-06-25	18.52	18.63	18.39	18.56	48854
2014-06-26	18.52	18.56	18.21	18.30	38600
2014-06-27	18.13	18.50	18.13	18.43	654552
2014-06-30	18.50	18.65	18.44	18.57	87092
2014-07-01	18.54	18.85	18.54	18.75	65478
2014-07-02	18.64	19.00	18.54	18.84	74052
2014-07-03	18.87	18.93	18.79	18.90	18628
2014-07-07	18.79	18.85	18.32	18.48	58292
2014-07-08	18.45	18.69	18.30	18.52	90896
2014-07-09	18.49	18.55	18.43	18.49	42640
2014-07-10	18.24	18.30	18.12	18.15	34042
2014-07-11	18.19	18.33	18.12	18.20	30282
2014-07-14	18.30	18.40	18.20	18.37	33764
2014-07-15	18.36	18.38	18.18	18.22	29530
2014-07-16	18.35	18.35	17.97	18.14	26006
2014-07-17	18.01	18.23	17.84	17.85	34942
2014-07-18	17.80	18.59	17.80	18.51	68824
2014-07-21	18.33	18.34	18.12	18.31	21120
2014-07-22	18.41	18.65	18.35	18.48	50062
2014-07-23	18.46	18.60	18.33	18.44	41696
2014-07-24	18.34	18.64	17.92	18.10	82208
2014-07-25	17.92	18.01	17.61	17.70	38970
2014-07-28	17.80	17.80	17.55	17.63	23208
2014-07-29	17.67	17.74	17.46	17.51	29902
2014-07-30	17.69	17.80	17.05	17.23	61450
2014-07-31	17.05	17.24	17.00	17.13	58830
2014-08-01	17.22	17.79	17.18	17.63	41806
2014-08-04	17.68	17.80	17.50	17.66	56178
2014-08-05	17.62	17.90	17.40	17.67	58844
2014-08-06	17.61	17.80	17.47	17.54	43432
2014-08-07	17.52	17.73	17.11	17.31	124084
2014-08-08	17.31	17.51	17.25	17.42	34932
2014-08-11	17.48	17.75	17.48	17.70	23168
2014-08-12	17.59	17.68	17.52	17.61	13752
2014-08-13	17.65	17.79	17.64	17.75	23748
2014-08-14	17.67	17.72	17.62	17.66	15990
2014-08-15	17.88	17.88	17.48	17.71	58846
2014-08-18	17.88	18.16	17.76	18.00	33424
2014-08-19	17.98	18.14	17.98	18.03	19200
2014-08-20	18.14	18.25	17.78	18.08	85986
2014-08-21	18.06	18.10	17.90	18.06	52942
2014-08-22	18.05	18.22	17.97	18.08	49304
2014-08-25	18.13	18.16	18.01	18.06	35784
2014-08-26	18.08	18.15	18.05	18.14	29190
2014-08-27	18.05	18.42	17.88	18.26	50066
2014-08-28	18.25	18.30	18.11	18.12	34252
2014-08-29	18.16	18.47	18.16	18.40	39558
2014-09-02	18.47	18.68	18.43	18.66	34068
2014-09-03	18.71	18.75	18.54	18.72	29786
2014-09-04	18.71	18.99	18.63	18.86	27366
2014-09-05	18.83	18.99	18.71	18.83	35490
2014-09-08	18.91	18.99	18.69	18.90	82210
2014-09-09	18.94	18.94	18.71	18.79	55216
2014-09-10	18.85	18.88	18.71	18.87	36770
2014-09-11	18.83	18.99	18.74	18.80	40356
2014-09-12	18.85	18.85	18.45	18.50	42082
2014-09-15	18.59	18.71	18.16	18.25	32478
2014-09-16	18.24	18.40	18.08	18.24	62626
2014-09-17	18.10	18.25	17.54	18.04	35240
2014-09-18	18.10	18.25	17.98	18.07	20904
2014-09-19	18.11	18.19	17.66	17.88	96038
2014-09-22	17.72	18.13	17.63	17.71	43628
2014-09-23	17.71	17.86	17.60	17.65	56722
2014-09-24	17.63	17.97	17.60	17.77	32714
2014-09-25	17.80	17.97	17.34	17.47	54906
2014-09-26	17.47	17.72	17.47	17.70	30290
2014-09-29	17.61	18.25	17.61	18.18	48380
2014-09-30	18.15	18.50	17.98	17.98	111188
2014-10-01	18.02	18.08	17.42	17.46	93254
2014-10-02	17.40	17.91	17.16	17.31	36262
2014-10-03	17.52	17.59	17.08	17.13	51604
2014-10-06	17.10	17.35	17.10	17.17	38772
2014-10-07	17.12	17.32	16.96	16.96	74766
2014-10-08	16.97	17.47	16.77	17.36	37106
2014-10-09	17.40	17.40	16.61	16.81	54170
2014-10-10	16.69	16.88	16.63	16.66	41192
2014-10-13	16.72	17.30	16.67	17.10	33274
2014-10-14	17.21	17.80	17.12	17.72	56418
2014-10-15	17.54	18.23	17.54	18.11	61318
2014-10-16	17.92	18.39	17.79	18.00	56870
2014-10-17	18.29	18.29	17.79	17.90	60868
2014-10-20	17.96	18.13	17.82	17.99	70530
2014-10-21	18.11	18.22	17.87	17.95	32026
2014-10-22	18.08	18.11	18.01	18.01	30714
2014-10-23	18.16	18.30	18.02	18.23	22622
2014-10-24	18.24	18.24	18.08	18.22	22678
2014-10-27	18.26	18.35	18.02	18.04	47192
2014-10-28	18.03	18.47	18.02	18.30	63674
2014-10-29	18.27	18.49	18.12	18.30	33304
2014-10-30	18.24	18.75	18.18	18.75	54848
2014-10-31	18.88	19.33	18.75	19.26	91608
2014-11-03	19.12	19.42	19.00	19.25	67516
2014-11-04	19.10	19.23	18.84	18.88	79050
2014-11-05	19.08	19.45	19.08	19.38	58724
2014-11-06	19.39	20.49	19.26	20.47	89224
2014-11-07	20.44	21.35	20.44	20.95	87530
2014-11-10	21.03	21.18	20.51	20.69	77332
2014-11-11	20.56	20.73	20.20	20.48	38006
2014-11-12	20.39	20.79	20.20	20.74	25120
2014-11-13	20.80	21.15	20.64	20.64	3280
2014-11-14	20.49	20.68	20.26	20.43	30642
2014-11-17	20.34	20.56	19.82	19.91	32054
2014-11-18	19.91	20.18	19.67	20.13	41504
2014-11-19	19.93	20.20	19.79	19.95	41522
2014-11-20	19.96	20.39	19.96	20.13	42170
2014-11-21	20.44	20.49	20.08	20.24	46974
2014-11-24	20.32	20.38	19.73	19.94	30988
2014-11-25	20.00	20.01	19.57	19.71	21632
2014-11-26	19.73	19.88	19.55	19.78	30474
2014-11-28	19.76	19.99	19.55	19.72	23070
2014-12-01	19.76	19.80	19.27	19.38	43842
2014-12-02	19.50	19.84	19.45	19.50	54766
2014-12-03	19.51	20.02	19.51	19.81	42248
2014-12-04	19.83	20.36	19.76	20.15	30782
2014-12-05	20.12	20.58	20.12	20.22	26282
2014-12-08	20.22	20.23	19.70	19.78	38058
2014-12-09	19.79	20.40	19.71	20.39	58928
2014-12-10	20.21	20.30	19.79	19.81	39094
2014-12-11	19.86	20.18	19.86	20.04	27586
2014-12-12	19.85	20.04	19.51	19.92	37078
2014-12-15	19.94	20.25	19.83	19.92	49724
2014-12-16	20.00	20.40	19.66	19.80	32940
2014-12-17	19.81	20.79	19.52	20.79	54520
2014-12-18	20.90	20.98	20.19	20.74	74772
2014-12-19	20.63	21.20	20.57	21.06	140838
2014-12-22	21.03	21.42	20.56	21.38	54902
2014-12-23	21.50	21.88	21.24	21.56	34704
2014-12-24	21.59	21.67	21.16	21.40	15964
2014-12-26	21.52	22.57	21.28	22.15	78552
2014-12-29	22.15	22.15	21.83	21.99	21446
2014-12-30	21.91	22.07	21.46	21.96	29958
2014-12-31	22.05	22.13	21.32	21.67	34016
2015-01-02	21.84	21.97	20.93	21.06	26066
2015-01-05	20.88	21.32	20.87	21.00	58926
2015-01-06	20.82	20.96	20.43	20.49	58682
2015-01-07	20.55	20.80	19.88	20.44	122388
2015-01-08	20.68	20.95	20.43	20.62	77990
2015-01-09	20.67	20.67	20.27	20.41	59078
2015-01-12	20.34	20.61	20.26	20.38	47500
2015-01-13	20.57	20.73	20.27	20.39	57772
2015-01-14	20.26	20.63	19.78	20.24	107402
2015-01-15	20.32	20.34	19.63	19.90	63818
2015-01-16	19.79	20.19	19.53	20.10	54580
2015-01-20	20.04	20.44	19.63	19.91	38294
2015-01-21	20.00	20.15	19.39	19.81	56646
2015-01-22	19.83	20.09	19.09	19.85	64940
2015-01-23	19.91	20.10	19.51	19.73	38038
2015-01-26	19.81	20.14	19.51	19.92	30500
2015-01-27	19.67	19.87	19.51	19.66	49398
2015-01-28	19.77	19.77	19.16	19.30	58088
2015-01-29	19.29	19.79	19.20	19.75	36274
2015-01-30	19.51	19.70	19.14	19.26	48646
2015-02-02	19.27	19.56	18.61	19.38	51010
2015-02-03	19.57	19.77	18.51	19.62	54924
2015-02-04	19.49	19.73	18.52	18.91	134122
2015-02-05	19.02	20.00	18.66	19.95	74606
2015-02-06	19.82	19.86	19.19	19.32	45290
2015-02-09	19.21	19.68	19.12	19.29	28302
2015-02-10	19.46	19.74	18.76	19.26	37822
2015-02-11	19.28	19.44	19.19	19.36	36364
2015-02-12	19.43	19.66	19.19	19.39	72442
2015-02-13	19.44	19.84	19.21	19.29	38184
2015-02-17	19.26	19.51	19.26	19.35	22332
2015-02-18	19.35	19.47	19.01	19.42	45554
2015-02-19	19.42	19.73	19.15	19.29	18810
2015-02-20	19.36	19.50	19.15	19.31	66736
2015-02-23	19.20	19.31	19.10	19.29	21054
2015-02-24	19.30	19.54	19.05	19.16	36918
2015-02-25	19.24	19.45	19.02	19.34	37908
2015-02-26	19.22	19.68	19.22	19.51	37282
2015-02-27	19.54	19.77	19.40	19.50	28388
2015-03-02	19.51	19.77	19.32	19.70	42188
2015-03-03	19.67	19.73	19.35	19.47	36934
2015-03-04	19.42	19.67	19.15	19.23	42876
2015-03-05	19.25	19.48	19.12	19.29	23980
2015-03-06	19.29	19.40	18.88	18.89	41588
2015-03-09	19.03	19.10	18.88	18.99	26176
2015-03-10	18.88	19.05	18.52	18.55	51496
2015-03-11	18.68	18.82	18.47	18.53	43442
2015-03-12	18.72	19.21	18.63	19.04	39866
2015-03-13	19.01	19.29	18.62	19.15	71436
2015-03-16	19.24	19.18	18.90	19.03	67858
2015-03-17	18.93	19.23	18.91	19.09	71150
2015-03-18	18.88	19.32	18.81	19.25	38964
2015-03-19	19.14	19.45	19.14	19.30	19958
2015-03-20	19.32	19.41	19.08	19.36	70814
2015-03-23	19.41	19.55	19.10	19.18	40014
2015-03-24	19.23	19.50	19.25	19.49	34304
2015-03-25	19.45	19.98	19.23	19.34	26348
2015-03-26	19.36	19.51	19.23	19.25	43598
2015-03-27	19.38	19.38	18.78	18.95	58234
2015-03-30	18.97	19.40	18.73	19.14	54788
2015-03-31	19.06	19.15	18.76	19.00	318208
2015-04-01	18.94	19.71	18.84	19.46	69966
2015-04-02	19.31	19.45	19.13	19.26	49796
2015-04-06	19.11	19.97	19.11	19.83	42238
2015-04-07	19.81	20.23	19.81	19.98	64914
2015-04-08	20.05	20.48	20.05	20.41	141570
2015-04-09	20.33	20.50	20.14	20.21	31312
2015-04-10	20.40	20.40	20.10	20.32	14362
2015-04-13	20.18	20.31	19.99	20.25	27946
2015-04-14	20.33	20.65	20.05	20.50	46006
2015-04-15	20.59	20.67	20.31	20.49	33972
2015-04-16	20.50	20.50	20.25	20.36	69652
2015-04-17	20.19	20.49	19.91	20.14	50108
2015-04-20	20.20	20.66	20.28	20.48	38234
2015-04-21	20.64	20.67	20.19	20.37	42416
2015-04-22	20.50	20.57	20.03	20.53	40874
2015-04-23	20.41	20.65	20.31	20.45	27794
2015-04-24	20.42	20.90	20.40	20.80	52874
2015-04-27	20.77	20.95	20.25	20.42	74340
2015-04-28	20.51	20.73	20.34	20.65	23972
2015-04-29	20.53	20.53	20.19	20.26	43550
2015-04-30	20.15	20.40	19.40	19.73	54206
2015-05-01	19.91	20.20	19.73	20.02	49822
2015-05-04	20.05	20.55	20.05	20.34	36294
2015-05-05	20.27	20.48	20.01	20.14	66458
2015-05-06	20.11	20.25	20.01	20.25	41740
2015-05-07	20.11	20.33	20.03	20.16	30714
2015-05-08	20.38	20.38	20.01	20.06	27132
2015-05-11	20.01	20.16	19.80	19.90	34604
2015-05-12	19.79	19.84	19.47	19.79	37136
2015-05-13	19.84	20.10	19.75	19.94	49616
2015-05-14	20.03	20.55	20.24	20.36	24022
2015-05-15	20.39	20.50	20.32	20.49	24928
2015-05-18	20.52	20.53	20.31	20.47	28484
2015-05-19	20.37	20.58	20.02	20.40	41862
2015-05-20	20.31	20.57	20.18	20.50	50598
2015-05-21	20.62	20.73	20.34	20.54	27030
2015-05-22	20.57	20.57	20.18	20.38	21622
2015-05-26	20.26	20.28	19.73	20.00	36002
2015-05-27	20.05	20.51	19.93	20.47	33828
2015-05-28	20.48	20.75	20.03	20.45	52636
2015-05-29	20.50	20.61	19.89	20.38	60214
2015-06-01	20.65	20.65	19.83	20.05	61884
2015-06-02	20.00	20.41	20.00	20.12	34038
2015-06-03	20.17	20.29	19.83	20.06	48176
2015-06-04	19.90	20.20	19.84	19.89	30634
2015-06-05	19.93	20.14	19.56	20.14	30986
2015-06-08	20.16	20.20	19.86	19.92	35278
2015-06-09	19.89	20.10	19.78	19.94	33282
2015-06-10	20.09	20.75	20.00	20.64	48908
2015-06-11	20.50	20.71	20.33	20.48	20234
2015-06-12	20.49	20.54	20.05	20.31	19786
2015-06-15	20.28	21.00	20.05	20.83	42950
2015-06-16	20.78	21.45	20.48	21.44	35174
2015-06-17	21.54	21.70	21.12	21.37	30738
2015-06-18	21.31	21.60	21.18	21.36	45550
2015-06-19	21.23	21.50	21.09	21.48	57020
2015-06-22	21.49	21.88	20.92	21.06	54804
2015-06-23	20.88	21.04	20.44	20.92	33030
2015-06-24	20.81	20.81	20.37	20.54	78806
2015-06-25	20.74	21.00	20.45	20.72	43214
2015-06-26	20.70	20.73	20.08	20.68	186024
2015-06-29	20.41	20.74	20.01	20.11	51962
2015-06-30	20.32	20.36	19.79	20.20	75266
2015-07-01	20.34	20.59	20.01	20.25	76140
2015-07-02	20.41	20.78	19.90	20.00	34774
2015-07-06	19.77	20.09	19.29	19.68	58068
2015-07-07	19.62	19.84	19.20	19.73	52704
2015-07-08	19.62	22.00	19.62	19.72	173438
2015-07-09	20.00	20.06	19.34	19.44	58764
2015-07-10	19.79	20.00	19.43	19.87	58710
2015-07-13	20.18	20.18	19.70	19.84	41260
2015-07-14	19.89	20.01	19.76	19.86	62984
2015-07-15	19.78	20.08	19.63	19.80	33412
2015-07-16	19.78	20.12	19.70	20.00	52422
2015-07-17	20.00	20.16	19.54	19.72	34374
2015-07-20	19.65	19.93	19.50	19.60	28054
2015-07-21	19.71	19.81	19.15	19.22	42606
2015-07-22	19.14	19.18	18.33	18.67	60122
2015-07-23	18.71	18.71	17.91	17.98	33904
2015-07-24	17.65	18.11	16.97	17.25	81450
2015-07-27	17.25	17.87	17.25	17.76	74954
2015-07-28	17.77	18.17	17.66	17.96	33374
2015-07-29	17.84	18.18	17.57	17.68	35568
2015-07-30	17.79	18.23	17.46	18.00	41458
2015-07-31	18.09	19.39	18.05	18.24	38998
2015-08-03	18.52	18.89	18.20	18.69	56474
2015-08-04	18.75	19.36	18.61	18.70	58076
2015-08-05	18.83	19.25	18.78	18.99	37468
2015-08-06	18.95	19.38	18.79	19.14	34642
2015-08-07	19.02	19.33	18.63	18.82	26782
2015-08-10	19.55	19.55	18.87	19.01	53992
2015-08-11	19.19	19.19	18.67	18.76	36544
2015-08-12	18.55	18.73	18.27	18.39	29002
2015-08-13	18.40	18.98	18.24	18.76	39220
2015-08-14	18.71	19.34	18.23	19.07	65210
2015-08-17	19.00	19.20	18.79	18.87	45660
2015-08-18	18.89	18.92	18.29	18.40	48210
2015-08-19	18.21	18.45	17.76	18.23	36778
2015-08-20	18.18	18.65	17.91	18.16	38188
2015-08-21	17.85	18.69	17.85	18.42	51454
2015-08-24	17.67	18.84	17.67	18.24	65690
2015-08-25	18.80	18.80	17.59	17.59	35244
2015-08-26	18.03	18.14	17.31	17.94	86818
2015-08-27	18.12	18.50	17.98	18.37	71412
2015-08-28	18.17	18.80	18.17	18.67	81912
2015-08-31	18.57	19.30	18.57	19.03	77158
2015-09-01	18.75	19.06	18.64	18.80	118782
2015-09-02	18.95	19.26	18.95	19.21	39208
2015-09-03	19.29	19.29	18.88	19.00	69280
2015-09-04	18.76	19.18	18.76	18.94	55754
2015-09-08	19.22	19.35	18.98	19.11	58630
2015-09-09	19.27	19.41	18.83	18.90	39364
2015-09-10	18.99	19.25	18.91	18.99	53098
2015-09-11	18.91	19.19	18.90	19.03	21706
2015-09-14	19.06	19.06	18.83	18.93	56234
2015-09-15	18.93	19.12	18.85	19.05	26606
2015-09-16	18.86	19.27	18.86	19.16	45664
2015-09-17	19.25	19.40	18.97	19.18	37012
2015-09-18	18.91	19.21	18.68	18.92	122174
2015-09-21	19.11	19.28	18.54	19.01	52920
2015-09-22	18.96	19.18	18.82	18.86	121414
2015-09-23	18.88	19.13	18.81	18.87	50886
2015-09-24	18.70	19.45	18.70	19.23	46614
2015-09-25	19.23	19.47	18.89	19.15	59666
2015-09-28	18.98	19.06	18.76	18.87	52096
2015-09-29	18.95	19.29	18.81	19.08	54690
2015-09-30	19.07	19.50	19.02	19.25	71996
2015-10-01	19.26	19.26	18.92	19.16	87590
2015-10-02	19.08	19.32	19.05	19.28	44584
2015-10-05	19.30	20.00	19.30	19.82	33756
2015-10-06	19.75	19.97	19.57	19.73	32322
2015-10-07	19.79	20.40	19.79	20.35	83062
2015-10-08	20.35	20.85	20.31	20.66	52386
2015-10-09	20.66	20.70	20.52	20.62	47854
2015-10-12	20.73	20.93	20.21	20.60	60896
2015-10-13	20.58	20.78	20.35	20.42	37942
2015-10-14	20.39	20.56	20.14	20.49	83138
2015-10-15	20.23	20.72	20.23	20.63	39400
2015-10-16	20.71	20.74	20.09	20.74	54376
2015-10-19	20.66	20.79	20.38	20.54	26154
2015-10-20	20.53	20.79	20.36	20.45	31790
2015-10-21	20.47	20.70	20.30	20.51	58180
2015-10-22	20.68	21.00	20.42	20.94	31850
2015-10-23	21.03	21.47	20.92	21.30	26562
2015-10-26	21.42	21.59	21.30	21.40	23950
2015-10-27	21.31	21.31	20.32	20.48	43330
2015-10-28	20.47	21.00	20.13	20.47	130304
2015-10-29	20.39	20.78	20.36	20.70	41048
2015-10-30	20.69	20.92	20.65	20.72	29762
2015-11-02	20.72	20.97	20.72	20.89	38214
2015-11-03	20.77	21.05	20.77	20.91	28628
2015-11-04	20.89	20.95	20.45	20.66	38360
2015-11-05	20.73	20.79	20.19	20.69	44918
2015-11-06	20.64	20.69	18.78	20.69	35384
2015-11-09	20.37	20.57	20.10	20.42	59348
2015-11-10	20.32	20.48	20.00	20.05	43778
2015-11-11	19.93	20.09	19.81	19.96	36306
2015-11-12	19.79	19.79	19.41	19.56	27482
2015-11-13	19.45	19.45	18.80	19.20	66526
2015-11-16	19.08	19.25	18.53	19.14	70566
2015-11-17	19.01	19.37	18.70	19.27	28996
2015-11-18	19.21	19.87	19.02	19.76	33256
2015-11-19	19.72	19.73	19.47	19.64	17012
2015-11-20	19.76	20.04	19.74	19.98	30148
2015-11-23	19.82	20.28	19.82	20.04	22472
2015-11-24	20.15	20.50	19.88	20.49	20886
2015-11-25	20.62	20.92	20.56	20.64	28266
2015-11-27	20.53	20.53	20.27	20.44	10376
2015-11-30	20.49	20.68	20.31	20.50	54192
2015-12-01	20.53	21.10	20.51	21.02	28468
2015-12-02	20.97	21.02	20.77	20.77	15936
2015-12-03	20.82	20.86	20.48	20.53	22636
2015-12-04	20.54	20.61	20.50	20.54	28504
2015-12-07	20.48	20.57	20.03	20.21	46864
2015-12-08	20.02	20.06	19.60	19.85	24886
2015-12-09	19.95	20.08	19.86	19.89	30070
2015-12-10	19.97	20.22	19.67	19.85	63804
2015-12-11	19.53	19.53	18.62	19.07	43374
2015-12-14	19.04	19.28	18.77	18.89	42516
2015-12-15	18.91	19.20	18.78	18.97	42174
2015-12-16	18.99	19.08	18.77	19.02	43024
2015-12-17	19.14	19.27	18.83	18.83	21724
2015-12-18	18.72	18.99	17.37	17.37	208646
2015-12-21	17.60	18.00	17.60	17.89	43690
2015-12-22	17.92	17.92	17.61	17.80	26724
2015-12-23	17.94	18.03	17.69	17.91	28424
2015-12-24	17.92	18.24	17.92	18.12	12870
2015-12-28	18.02	18.43	18.00	18.37	21702
2015-12-29	18.55	18.55	18.33	18.47	16696
2015-12-30	18.30	18.38	18.21	18.27	19500
2015-12-31	18.29	18.29	17.87	17.89	45228
2016-01-04	17.68	17.68	16.68	17.13	55980
2016-01-05	17.21	17.44	17.01	17.34	33772
2016-01-06	17.09	17.34	17.02	17.29	44642
2016-01-07	16.94	17.03	16.66	16.94	47816
2016-01-08	17.03	17.88	16.98	17.38	54250
2016-01-11	17.50	17.81	16.89	16.96	47202
2016-01-12	17.20	17.39	16.75	17.10	90692
2016-01-13	17.06	17.32	16.99	17.04	45762
2016-01-14	17.09	17.85	17.09	17.35	65534
2016-01-15	17.09	17.25	16.89	17.10	82490
2016-01-19	17.28	17.32	16.95	17.10	60302
2016-01-20	17.01	17.69	16.99	17.57	72068
2016-01-21	17.66	17.76	17.08	17.35	31764
2016-01-22	17.59	17.87	17.46	17.78	33004
2016-01-25	17.65	17.80	16.71	17.09	124058
2016-01-26	17.29	18.01	17.17	17.83	68464
2016-01-27	17.61	17.80	17.12	17.26	32920
2016-01-28	17.49	17.91	17.34	17.66	28468
2016-01-29	17.75	18.82	17.75	18.74	101618
2016-02-01	18.58	18.68	18.32	18.41	34228
2016-02-02	18.19	18.19	17.41	17.82	19240
2016-02-03	18.00	18.60	17.16	18.25	14044
2016-02-04	18.24	18.65	17.73	17.88	22370
2016-02-05	17.83	18.44	17.33	17.34	55132
2016-02-08	17.19	17.72	17.15	17.64	24572
2016-02-09	17.51	18.42	17.51	17.66	55180
2016-02-10	17.79	17.79	16.95	17.03	69266
2016-02-11	16.87	17.04	16.71	16.80	39074
2016-02-12	17.00	17.09	16.70	17.02	42854
2016-02-16	17.12	17.38	17.12	17.27	30294
2016-02-17	17.44	17.53	17.06	17.06	43716
2016-02-18	17.10	17.40	16.09	16.24	64234
2016-02-19	16.22	16.42	15.89	15.95	49872
2016-02-22	16.32	16.34	16.00	16.03	35364
2016-02-23	16.07	16.49	15.66	15.74	53476
2016-02-24	15.55	16.36	15.55	15.89	47340
2016-02-25	15.34	16.05	15.27	15.35	112218
2016-02-26	15.41	15.77	15.40	15.56	51596
2016-02-29	15.53	16.11	15.53	15.99	81928
2016-03-01	16.15	16.38	15.84	16.03	30782
2016-03-02	16.23	16.30	15.83	16.25	138942
2016-03-03	16.25	16.94	16.25	16.92	88462
2016-03-04	16.81	17.15	16.31	16.36	50914
2016-03-07	16.38	17.00	16.38	16.98	89296
2016-03-08	16.94	17.27	16.72	16.94	46316
2016-03-09	16.97	17.25	16.81	17.00	47974
2016-03-10	17.10	17.11	16.74	16.79	42230
2016-03-11	17.00	17.19	16.90	17.13	53408
2016-03-14	17.02	17.49	17.02	17.27	27130
2016-03-15	17.23	17.30	17.03	17.07	48618
2016-03-16	17.07	17.14	17.00	17.10	73956
2016-03-17	17.12	17.50	17.10	17.45	60910
2016-03-18	17.49	18.07	17.46	18.07	116040
2016-03-21	17.93	17.95	17.63	17.75	32498
2016-03-22	17.52	17.58	17.37	17.52	28786
2016-03-23	17.50	17.77	17.24	17.24	61800
2016-03-24	17.24	17.63	17.10	17.52	42740
2016-03-28	17.62	17.62	17.29	17.29	8686
2016-03-29	17.44	18.11	17.35	18.01	43930
2016-03-30	18.10	18.13	17.95	18.06	34582
2016-03-31	18.11	18.22	17.97	18.05	42134
2016-04-01	17.76	18.58	17.76	18.58	53242
2016-04-04	18.53	18.59	18.28	18.40	50684
2016-04-05	18.38	18.44	18.01	18.11	68554
2016-04-06	18.08	18.27	17.85	18.23	49146
2016-04-07	18.19	18.80	18.19	18.29	191464
2016-04-08	18.47	18.93	18.47	18.86	32018
2016-04-11	18.98	19.10	18.87	19.02	60632
2016-04-12	19.05	19.59	19.05	19.44	61620
2016-04-13	19.50	19.75	17.72	19.62	82288
2016-04-14	19.58	19.95	19.27	19.85	43210
2016-04-15	19.80	19.92	19.43	19.71	47290
2016-04-18	19.51	19.89	19.51	19.82	32142
2016-04-19	19.70	19.88	19.22	19.52	34942
2016-04-20	19.42	19.74	19.25	19.36	53074
2016-04-21	19.41	19.84	18.87	19.70	215304
2016-04-22	19.62	19.75	19.46	19.70	66348
2016-04-25	19.50	19.60	19.25	19.56	47088
2016-04-26	19.61	20.11	19.57	20.00	47646
2016-04-27	19.93	20.07	19.73	19.95	32386
2016-04-28	19.88	19.93	19.14	19.26	50168
2016-04-29	19.29	19.57	19.21	19.57	35682
2016-05-02	19.50	19.68	19.46	19.59	51974
2016-05-03	19.46	19.65	19.36	19.50	76154
2016-05-04	19.43	19.61	18.95	19.47	43876
2016-05-05	19.49	19.64	19.35	19.48	81752
2016-05-06	19.30	19.47	19.09	19.37	70628
2016-05-09	19.24	20.42	19.24	19.90	105230
2016-05-10	19.86	19.97	19.56	19.66	38236
2016-05-11	19.58	19.58	19.26	19.38	36432
2016-05-12	19.40	19.40	18.98	19.04	49282
2016-05-13	18.95	19.43	18.94	19.29	43834
2016-05-16	19.18	19.75	19.08	19.47	61100
2016-05-17	19.38	19.49	18.94	18.95	62446
2016-05-18	18.79	19.30	18.75	19.07	59890
2016-05-19	18.98	19.58	18.81	19.13	43624
2016-05-20	19.25	19.49	19.14	19.31	38250
2016-05-23	19.31	19.84	19.26	19.39	55458
2016-05-24	19.58	20.28	19.42	20.15	107168
2016-05-25	20.19	20.35	20.07	20.16	40168
2016-05-26	20.20	20.20	19.72	19.81	21712
2016-05-27	19.80	19.81	19.31	19.76	24098
2016-05-31	19.75	19.75	19.13	19.51	51382
2016-06-01	19.20	19.90	19.20	19.87	48450
2016-06-02	19.88	22.53	19.86	21.55	233240
2016-06-03	21.88	22.83	21.77	21.90	169186
2016-06-06	21.95	22.40	21.48	21.90	113226
2016-06-07	21.88	22.41	21.82	22.10	79480
2016-06-08	21.97	22.33	21.97	22.15	86092
2016-06-09	22.03	22.34	21.64	22.10	66124
2016-06-10	21.96	22.35	21.93	22.21	68688
2016-06-13	22.15	22.27	21.70	21.86	60236
2016-06-14	21.78	22.23	21.65	21.85	72678
2016-06-15	21.87	22.06	21.70	21.76	40124
2016-06-16	21.65	21.94	21.46	21.48	52678
2016-06-17	21.54	21.74	21.19	21.30	166268
2016-06-20	21.45	21.72	21.14	21.41	116636
2016-06-21	21.32	21.45	20.92	21.34	96738
2016-06-22	21.11	21.45	21.07	21.17	81766
2016-06-23	21.38	21.74	21.25	21.55	92868
2016-06-24	20.66	21.45	20.20	21.20	345186
2016-06-27	21.01	21.18	20.59	20.72	148086
2016-06-28	20.75	21.44	20.46	20.63	155428
2016-06-29	20.75	22.34	20.55	21.27	108614
2016-06-30	21.26	21.72	21.04	21.71	100732
2016-07-01	21.59	22.00	21.40	21.71	113466
2016-07-05	21.50	21.69	21.01	21.38	124006
2016-07-06	21.23	21.73	21.04	21.42	129426
2016-07-07	21.63	21.75	21.02	21.21	61818
2016-07-08	21.33	21.99	20.96	21.70	98918
2016-07-11	21.67	21.96	21.59	21.96	65288
2016-07-12	22.02	22.36	21.90	22.27	83338
2016-07-13	22.41	22.42	22.16	22.39	73568
2016-07-14	22.50	22.62	22.24	22.31	91844
2016-07-15	22.47	22.75	22.30	22.34	105982
2016-07-18	22.44	22.58	22.11	22.16	74188
2016-07-19	22.20	22.74	21.93	22.00	55116
2016-07-20	22.18	22.35	20.31	22.02	95086
2016-07-21	21.97	22.13	21.72	21.87	84006
2016-07-22	22.29	22.29	21.78	21.85	32064
2016-07-25	21.70	22.22	21.33	21.87	101738
2016-07-26	21.92	22.00	20.92	21.66	36634
2016-07-27	21.70	22.07	21.31	21.93	181390
2016-07-28	21.80	22.08	21.11	21.62	173992
2016-07-29	21.60	21.84	21.15	21.37	100660
2016-08-01	21.56	21.56	20.80	21.08	41550
2016-08-02	21.13	21.34	20.98	21.12	111678
2016-08-03	20.71	21.29	20.71	21.10	55940
2016-08-04	21.37	21.90	21.12	21.62	112020
2016-08-05	21.71	22.35	21.71	21.92	62376
2016-08-08	21.85	22.03	21.61	21.96	47870
2016-08-09	21.62	22.14	21.08	22.10	41554
2016-08-10	21.83	22.24	21.83	22.17	55854
2016-08-11	21.97	22.12	21.62	21.94	64908
2016-08-12	21.98	22.27	21.52	21.69	143236
2016-08-15	21.68	22.00	21.33	21.74	204568
2016-08-16	21.74	21.99	21.35	21.63	129348
2016-08-17	21.65	21.72	21.29	21.49	129092
2016-08-18	21.32	21.84	20.72	21.82	38276
2016-08-19	21.73	22.06	21.03	22.03	54314
2016-08-22	21.87	22.16	21.87	22.11	45570
2016-08-23	22.10	22.32	22.00	22.08	49212
2016-08-24	21.90	22.20	21.90	22.16	58130
2016-08-25	22.09	22.30	21.98	22.26	88124
2016-08-26	22.25	22.36	21.86	21.99	34588
2016-08-29	21.89	22.32	21.89	22.19	75024
2016-08-30	22.12	22.37	22.12	22.19	28088
2016-08-31	22.23	22.23	21.82	21.84	96868
2016-09-01	21.88	22.05	21.35	21.98	149050
2016-09-02	21.96	22.11	21.85	22.02	72884
2016-09-06	21.93	22.02	21.77	21.81	49590
2016-09-07	21.81	22.05	21.81	21.93	58060
2016-09-08	21.82	22.06	21.78	21.86	43762
2016-09-09	21.83	21.83	20.98	21.03	65134
2016-09-12	21.24	21.28	20.94	21.27	32760
2016-09-13	21.02	21.13	20.58	20.76	152540
2016-09-14	20.99	21.12	20.83	21.02	48404
2016-09-15	21.02	21.29	20.84	21.14	59482
2016-09-16	21.21	21.40	20.78	21.06	111394
2016-09-19	21.06	21.35	20.88	21.01	95164
2016-09-20	21.10	21.10	20.65	20.71	37794
2016-09-21	20.57	21.27	20.49	21.15	117148
2016-09-22	21.19	21.42	21.04	21.39	102972
2016-09-23	21.22	21.44	21.18	21.25	74370
2016-09-26	20.86	21.82	20.85	21.23	304010
2016-09-27	21.24	21.84	21.00	21.38	205284
2016-09-28	21.36	21.71	21.25	21.45	182512
2016-09-29	21.36	21.50	20.96	21.24	72852
2016-09-30	20.99	21.83	20.99	21.67	73948
2016-10-03	21.70	21.70	21.25	21.53	48054
2016-10-04	21.45	21.64	21.18	21.23	47312
2016-10-05	21.25	21.45	21.11	21.19	138068
2016-10-06	21.03	21.42	21.03	21.31	47462
2016-10-07	21.44	21.44	20.82	21.13	104440
2016-10-10	19.73	21.60	19.73	21.53	18166
2016-10-11	21.15	21.15	20.75	21.05	48972
2016-10-12	20.98	21.35	20.88	21.18	21412
2016-10-13	21.60	21.60	19.30	20.55	36762
2016-10-14	20.75	20.80	20.35	20.58	43542
2016-10-17	20.43	21.15	20.43	20.70	18576
2016-10-18	20.75	20.80	20.33	20.58	43072
2016-10-19	20.55	21.13	20.50	20.83	89312
2016-10-20	20.85	21.10	20.51	20.80	23884
2016-10-21	20.58	20.88	20.49	20.58	19682
2016-10-24	20.75	20.75	19.93	20.75	28764
2016-10-25	20.68	20.68	20.40	20.48	23876
2016-10-26	20.30	20.45	19.93	20.10	28854
2016-10-27	19.90	20.18	19.88	20.00	24728
2016-10-28	20.05	20.05	19.78	19.88	21112
2016-10-31	19.88	20.18	19.48	20.18	57748
2016-11-01	20.05	20.33	19.53	19.78	30688
2016-11-02	19.75	20.28	19.75	19.80	32720
2016-11-03	19.78	20.68	19.43	19.93	48672
2016-11-04	20.10	20.34	19.85	19.93	45270
2016-11-07	19.93	20.83	19.93	20.63	76532
2016-11-08	20.53	20.86	20.45	20.55	33664
2016-11-09	20.25	21.23	19.98	21.13	73142
2016-11-10	21.30	21.68	20.25	21.68	65566
2016-11-11	21.63	22.50	21.63	22.50	148404
2016-11-14	22.50	22.50	20.75	22.45	64736
2016-11-15	22.45	23.05	22.13	22.90	55966
2016-11-16	22.75	22.83	21.30	22.13	108862
2016-11-17	22.20	22.58	22.13	22.50	46946
2016-11-18	22.53	22.88	22.30	22.88	57414
2016-11-21	22.98	23.20	22.60	23.15	56718
2016-11-22	23.25	24.18	23.00	24.08	93620
2016-11-23	23.83	24.00	23.43	23.95	65100
2016-11-25	23.80	23.88	23.58	23.73	28776
2016-11-28	23.58	24.40	23.58	24.28	46100
2016-11-29	24.13	24.60	23.95	24.18	77810
2016-11-30	24.33	24.55	24.16	24.28	39444
2016-12-01	24.33	24.65	23.98	24.23	58750
2016-12-02	24.23	24.50	24.00	24.08	29798
2016-12-05	24.18	25.18	24.18	24.95	103050
2016-12-06	24.78	25.90	24.75	25.68	117440
2016-12-07	25.75	26.35	25.50	26.30	65136
2016-12-08	26.25	26.50	26.10	26.50	94028
2016-12-09	26.32	27.13	26.28	27.10	113660
2016-12-12	26.98	27.18	26.75	27.15	73060
2016-12-13	27.13	27.23	26.35	26.45	90588
2016-12-14	26.45	26.50	26.05	26.23	53000
2016-12-15	26.20	26.70	25.85	26.55	71776
2016-12-16	26.55	26.55	25.63	26.55	404878
2016-12-19	25.85	26.78	25.85	26.55	82130
2016-12-20	26.73	26.75	26.48	26.75	47538
2016-12-21	26.61	27.23	26.45	26.85	68822
2016-12-22	26.95	26.98	26.63	26.73	65292
2016-12-23	26.98	27.18	26.78	26.88	59162
2016-12-27	26.95	27.20	26.95	27.05	25664
2016-12-28	27.18	27.25	26.85	27.05	35554
2016-12-29	27.18	27.25	26.78	27.13	24390
2016-12-30	27.25	27.25	26.80	26.98	21916
2017-01-03	27.23	27.23	26.55	26.88	63166
2017-01-04	27.00	27.08	26.88	27.00	74494
2017-01-05	27.00	27.00	26.53	26.85	58912
2017-01-06	26.93	26.98	26.78	26.83	34026
2017-01-09	26.98	26.98	26.33	26.40	28250
2017-01-10	26.53	26.85	26.20	26.60	45164
2017-01-11	26.55	26.75	26.53	26.75	53814
2017-01-12	26.60	26.80	26.15	26.73	42794
2017-01-13	26.78	27.07	26.73	26.98	36214
2017-01-17	26.80	26.80	26.10	26.13	65672
2017-01-18	26.28	26.70	26.05	26.70	34382
2017-01-19	26.70	26.73	26.03	26.13	46308
2017-01-20	26.10	26.65	26.10	26.35	45534
2017-01-23	26.18	26.40	26.18	26.23	37724
2017-01-24	26.08	27.08	26.08	26.93	73144
2017-01-25	27.15	27.40	26.75	27.35	37162
2017-01-26	27.25	27.30	26.70	27.00	37992
2017-01-27	26.98	27.28	26.75	26.93	26704
2017-01-30	26.20	26.63	26.00	26.30	67912
2017-01-31	26.38	26.95	26.03	26.83	62012
2017-02-01	27.00	27.23	26.45	26.73	40124
2017-02-02	26.64	26.64	25.93	25.98	30994
2017-02-03	26.25	26.38	26.05	26.15	25892
2017-02-06	26.05	26.20	25.68	25.85	39128
2017-02-07	25.40	25.95	24.98	25.10	68894
2017-02-08	24.98	25.35	24.43	24.78	42724
2017-02-09	24.75	25.58	24.75	25.23	45364
2017-02-10	25.40	25.83	25.40	25.70	34038
2017-02-13	25.90	25.90	25.25	25.60	38706
2017-02-14	25.43	25.58	24.85	25.35	57188
2017-02-15	25.08	25.90	25.08	25.63	28972
2017-02-16	26.03	26.03	25.13	25.35	37044
2017-02-17	25.35	25.38	24.80	25.03	50380
2017-02-21	25.15	25.58	25.00	25.30	47106
2017-02-22	25.20	25.68	24.95	25.50	61174
2017-02-23	25.45	25.45	25.00	25.20	39246
2017-02-24	24.98	25.03	24.80	24.95	17984
2017-02-27	25.00	25.00	24.65	24.78	60228
2017-02-28	24.83	25.10	24.49	24.73	50302
2017-03-01	25.18	25.68	24.90	25.60	56694
2017-03-02	25.50	26.00	24.63	25.10	28196
2017-03-03	25.76	25.76	24.98	25.00	38098
2017-03-06	24.90	24.93	24.60	24.60	28904
2017-03-07	24.60	24.90	24.05	24.63	71620
2017-03-08	24.83	24.83	24.30	24.33	37576
2017-03-09	24.50	24.55	24.05	24.13	32948
2017-03-10	24.40	24.40	23.90	23.95	40536
2017-03-13	23.88	24.53	23.88	24.45	48020
2017-03-14	24.60	24.60	23.98	24.38	65768
2017-03-15	24.45	24.66	24.38	24.43	57674
2017-03-16	24.38	24.68	24.03	24.33	56722
2017-03-17	24.25	24.78	24.15	24.68	351510
2017-03-20	24.53	24.88	24.30	24.65	52838
2017-03-21	24.73	24.80	24.18	24.28	99520
2017-03-22	24.05	24.60	23.43	23.63	72972
2017-03-23	23.95	24.28	23.70	24.20	57006
2017-03-24	24.13	24.33	23.73	23.93	49754
2017-03-27	23.50	24.33	23.43	24.25	38624
2017-03-28	24.13	24.63	23.28	24.55	43962
2017-03-29	24.43	24.45	24.05	24.23	32530
2017-03-30	24.30	24.58	24.25	24.55	35542
2017-03-31	24.53	24.90	24.45	24.50	72736
2017-04-03	24.65	24.65	23.98	24.13	38272
2017-04-04	23.24	24.24	23.24	23.88	41438
2017-04-05	23.90	24.18	23.45	23.53	48722
2017-04-06	23.63	23.75	23.30	23.50	69612
2017-04-07	23.48	23.63	23.25	23.50	29094
2017-04-10	23.78	23.78	23.28	23.35	12528
2017-04-11	23.30	23.60	21.55	23.55	48366
2017-04-12	23.40	23.53	22.68	22.90	45666
2017-04-13	22.80	23.13	21.83	22.43	61194
2017-04-17	22.45	22.74	22.20	22.70	42534
2017-04-18	22.45	22.88	22.45	22.75	36918
2017-04-19	22.83	23.08	22.80	23.03	53492
2017-04-20	23.05	24.08	23.05	24.05	51332
2017-04-21	23.90	24.98	23.90	24.25	117254
2017-04-24	24.78	24.90	24.63	24.80	54710
2017-04-25	25.00	26.18	24.05	26.00	130770
2017-04-26	26.03	26.75	25.98	26.33	114364
2017-04-27	26.55	26.61	25.85	25.98	44914
2017-04-28	25.88	26.13	25.50	25.55	46692
2017-05-01	25.68	25.70	25.18	25.25	45240
2017-05-02	25.23	25.58	24.88	25.18	50780
2017-05-03	24.93	25.43	24.93	25.33	32140
2017-05-04	25.50	25.50	24.55	25.08	22424
2017-05-05	25.13	25.40	24.93	25.00	50054
2017-05-08	25.03	25.13	24.65	24.85	37892
2017-05-09	25.33	25.35	24.68	25.00	36350
2017-05-10	24.93	25.33	24.70	24.93	30470
2017-05-11	24.58	24.98	24.50	24.88	34790
2017-05-12	24.80	24.80	23.50	24.40	32010
2017-05-15	24.95	25.30	24.48	24.75	59950
2017-05-16	24.93	25.05	24.60	24.95	72280
2017-05-17	24.50	24.73	23.88	24.30	86164
2017-05-18	24.38	24.88	23.88	24.48	84052
2017-05-19	24.50	25.53	23.35	24.98	382824
2017-05-22	25.53	25.53	23.88	24.00	50292
2017-05-23	24.13	24.40	23.89	24.35	40768
2017-05-24	24.43	24.45	23.45	23.75	40196
2017-05-25	23.96	23.96	23.50	23.73	41754
2017-05-26	23.63	23.78	23.09	23.50	47828
2017-05-30	23.28	23.65	22.97	23.43	61496
2017-05-31	23.35	23.60	23.13	23.53	33812
2017-06-01	23.25	23.95	23.15	23.75	45832
2017-06-02	24.63	24.75	23.65	24.08	74362
2017-06-05	24.00	24.58	23.20	23.80	30738
2017-06-06	23.48	23.98	22.85	23.68	51464
2017-06-07	23.78	23.95	23.65	23.88	32970
2017-06-08	23.63	24.90	23.63	24.58	54884
2017-06-09	24.63	25.33	24.53	24.90	72600
2017-06-12	24.93	25.19	24.55	24.75	48990
2017-06-13	24.73	24.98	24.40	24.60	36638
2017-06-14	24.53	24.53	23.93	23.98	39816
2017-06-15	23.70	24.13	23.70	23.95	38808
2017-06-16	23.65	24.25	23.65	24.15	72826
2017-06-19	24.20	24.30	24.10	24.20	24244
2017-06-20	24.12	24.33	23.63	23.63	36358
2017-06-21	23.65	23.68	22.98	23.05	40050
2017-06-22	23.05	23.25	23.05	23.13	21414
2017-06-23	22.95	23.53	22.95	23.35	143774
2017-06-26	23.30	24.03	23.30	23.68	77824
2017-06-27	23.55	24.00	23.40	23.48	44412
2017-06-28	23.70	24.10	23.68	23.98	44560
2017-06-29	23.88	23.88	23.35	23.45	40436
2017-06-30	23.48	23.50	23.03	23.18	77404
2017-07-03	23.23	23.95	23.15	23.90	19196
2017-07-05	23.83	23.83	23.43	23.50	29842
2017-07-06	23.23	23.60	23.08	23.10	34644
2017-07-07	23.13	23.48	23.03	23.48	32282
2017-07-10	23.35	23.58	23.25	23.25	27526
2017-07-11	23.28	23.43	23.00	23.28	42878
2017-07-12	23.30	23.68	23.25	23.45	33560
2017-07-13	23.43	23.50	23.03	23.50	40774
2017-07-14	23.40	23.55	23.35	23.40	31468
2017-07-17	23.30	23.60	23.28	23.50	38482
2017-07-18	23.38	23.68	23.30	23.53	54996
2017-07-19	23.48	23.60	23.33	23.40	50900
2017-07-20	23.43	23.50	23.20	23.40	24776
2017-07-21	23.48	23.48	22.83	22.95	57100
2017-07-24	23.45	23.45	22.50	22.60	38096
2017-07-25	22.75	23.28	22.75	23.18	35714
2017-07-26	23.23	23.23	22.68	22.78	26340
2017-07-27	22.78	22.83	22.20	22.30	47642
2017-07-28	22.28	22.60	22.10	22.50	27976
2017-07-31	22.50	22.68	22.25	22.48	32668
2017-08-01	22.40	22.83	22.40	22.55	47012
2017-08-02	22.50	22.60	21.85	22.20	30590
2017-08-03	22.03	22.68	21.80	21.93	19622
2017-08-04	21.90	22.03	21.65	21.70	44902
2017-08-07	21.65	22.00	21.45	21.58	47612
2017-08-08	21.54	21.63	20.93	21.03	40536
2017-08-09	20.63	21.13	20.33	20.63	65416
2017-08-10	20.43	21.05	20.33	20.40	49770
2017-08-11	20.55	20.59	19.70	20.08	82008
2017-08-14	20.20	20.23	19.63	20.13	88670
2017-08-15	20.15	20.23	19.83	20.03	52612
2017-08-16	20.15	20.15	19.65	19.85	54928
2017-08-17	19.63	19.93	18.93	19.08	56576
2017-08-18	18.98	19.03	18.48	18.68	160846
2017-08-21	18.62	18.62	18.30	18.33	63252
2017-08-22	18.35	18.48	18.25	18.43	48998
2017-08-23	18.30	18.33	18.13	18.15	42402
2017-08-24	18.18	18.18	17.88	18.05	48978
2017-08-25	18.13	18.13	17.85	18.05	39424
2017-08-28	18.05	18.23	17.65	17.90	55858
2017-08-29	17.78	17.88	17.60	17.78	53148
2017-08-30	17.80	17.83	17.58	17.68	37334
2017-08-31	17.93	17.95	17.75	17.83	68502
2017-09-01	17.83	18.20	17.78	18.15	53406
2017-09-05	18.18	18.96	17.85	18.03	59372
2017-09-06	18.08	18.55	17.83	18.48	59194
2017-09-07	18.43	18.43	18.13	18.20	33642
2017-09-08	18.35	18.53	18.23	18.30	36432
2017-09-11	18.30	18.65	18.30	18.48	30768
2017-09-12	18.65	18.88	18.63	18.80	37494
2017-09-13	18.80	19.18	18.75	18.90	44052
2017-09-14	18.93	19.05	18.80	18.95	35090
2017-09-15	18.98	19.85	18.80	19.55	441830
2017-09-18	19.55	20.03	19.55	19.75	91638
2017-09-19	19.90	19.90	19.45	19.53	71978
2017-09-20	19.60	19.65	19.30	19.38	92810
2017-09-21	19.18	19.43	19.05	19.08	96410
2017-09-22	19.18	19.25	18.93	19.05	140402
2017-09-25	19.10	19.33	18.83	19.28	70790
2017-09-26	19.33	19.88	19.32	19.38	105120
2017-09-27	19.58	19.70	19.28	19.40	144434
2017-09-28	19.43	20.53	19.35	20.50	62082
2017-09-29	20.80	20.80	20.28	20.40	76710
2017-10-02	20.43	20.85	20.31	20.63	93916
2017-10-03	20.73	21.10	20.40	21.03	72408
2017-10-04	21.13	21.30	20.48	20.63	82304
2017-10-05	20.75	20.90	20.50	20.53	41072
2017-10-06	20.50	20.68	20.23	20.50	49912
2017-10-09	20.60	20.60	19.93	20.30	47524
2017-10-10	20.43	20.75	20.23	20.45	34548
2017-10-11	20.53	20.70	20.25	20.25	44156
2017-10-12	20.38	20.43	20.15	20.28	45416
2017-10-13	20.40	20.70	20.15	20.33	48508
2017-10-16	20.45	20.70	20.30	20.45	26592
2017-10-17	20.43	20.58	20.20	20.33	16196
2017-10-18	20.35	20.53	20.23	20.30	28180
2017-10-19	20.20	20.80	20.13	20.35	58402
2017-10-20	20.58	20.85	20.23	20.23	29742
2017-10-23	20.58	20.58	19.90	19.90	24910
2017-10-24	20.08	20.18	19.83	19.93	36802
2017-10-25	19.85	19.90	19.63	19.88	22092
2017-10-26	20.05	20.14	19.78	19.85	22752
2017-10-27	19.75	19.93	19.68	19.90	37498
2017-10-30	19.68	19.68	18.28	18.40	67790
2017-10-31	18.53	19.23	18.38	19.05	54492
2017-11-01	19.28	19.48	18.43	18.45	52916
2017-11-02	18.35	19.08	18.25	18.60	43994
2017-11-03	18.40	18.82	18.25	18.33	61338
2017-11-06	18.33	18.48	17.63	17.93	91112
2017-11-07	17.95	18.24	17.28	17.45	71712
2017-11-08	17.38	17.80	17.33	17.53	72620
2017-11-09	17.45	17.90	17.10	17.65	71378
2017-11-10	17.68	18.23	17.60	17.85	55036
2017-11-13	17.75	18.10	17.60	17.90	89204
2017-11-14	17.85	18.68	17.80	18.55	112376
2017-11-15	18.23	18.40	18.00	18.03	77464
2017-11-16	18.08	18.68	18.08	18.48	76956
2017-11-17	18.45	19.35	18.18	19.05	551792
2017-11-20	19.08	19.93	19.08	19.90	73720
2017-11-21	19.95	20.08	19.73	19.95	100062
2017-11-22	19.69	20.38	19.69	19.90	56530
2017-11-24	20.20	20.28	19.90	20.28	32368
2017-11-27	20.25	20.25	19.10	19.28	62284
2017-11-28	19.30	19.78	19.10	19.63	91788
2017-11-29	19.70	20.18	19.38	19.63	71372
2017-11-30	19.80	20.15	19.15	19.18	67340
2017-12-01	19.25	19.25	18.26	18.85	58392
2017-12-04	19.10	19.30	18.70	18.90	48184
2017-12-05	18.90	18.90	18.35	18.50	39926
2017-12-06	19.29	19.29	18.32	18.55	77344
2017-12-07	18.53	19.20	18.53	18.73	48018
2017-12-08	18.90	18.90	18.00	18.08	55108
2017-12-11	18.08	18.50	18.00	18.45	60286
2017-12-12	18.50	19.25	18.38	18.43	44534
2017-12-13	18.50	18.98	18.43	18.93	58342
2017-12-14	18.95	19.20	18.58	18.83	67260
2017-12-15	18.83	19.15	18.50	18.75	497584
2017-12-18	18.90	19.28	18.51	18.95	33266
2017-12-19	18.95	19.25	18.73	18.80	41798
2017-12-20	18.93	19.17	18.60	18.80	28094
2017-12-21	18.85	19.06	18.50	18.55	34214
2017-12-22	18.58	18.58	18.20	18.23	29646
2017-12-26	17.99	18.50	17.99	18.13	23868
2017-12-27	18.15	18.18	17.75	17.83	41214
2017-12-28	17.80	18.13	17.58	18.03	60078
2017-12-29	17.95	18.00	17.55	17.60	67752
2018-01-02	17.68	18.23	17.68	17.85	54610
2018-01-03	17.88	18.13	17.55	17.70	28016
2018-01-04	17.78	18.24	17.70	17.70	32528
2018-01-05	17.80	18.20	17.58	18.00	54180
2018-01-08	17.93	17.93	17.65	17.80	48382
2018-01-09	17.88	18.30	17.53	17.60	29810
2018-01-10	17.53	17.75	17.25	17.45	41898
2018-01-11	17.45	17.85	17.43	17.50	46374
2018-01-12	17.55	18.08	17.38	18.03	55318
2018-01-16	18.10	18.45	17.68	17.70	42470
2018-01-17	17.83	19.00	17.76	18.40	118320
2018-01-18	18.33	18.35	17.53	17.60	35532
2018-01-19	17.63	18.15	17.63	17.88	48706
2018-01-22	17.85	17.95	17.50	17.50	42232
2018-01-23	17.55	17.83	17.43	17.75	47376
2018-01-24	17.80	17.85	17.50	17.70	94834
2018-01-25	17.88	17.88	17.50	17.75	53498
2018-01-26	17.83	17.90	17.55	17.68	37090
2018-01-29	17.65	17.83	17.50	17.70	34634
2018-01-30	17.53	17.80	17.45	17.58	38630
2018-01-31	17.70	17.84	17.43	17.65	71934
2018-02-01	17.55	17.80	17.53	17.78	32362
2018-02-02	17.68	17.78	17.45	17.60	71182
2018-02-05	17.48	17.66	17.13	17.18	77378
2018-02-06	16.75	17.40	16.70	17.08	54932
2018-02-07	16.85	16.98	16.50	16.70	54382
2018-02-08	16.65	16.88	16.35	16.35	67840
2018-02-09	16.43	17.50	16.43	17.23	74840
2018-02-12	17.33	17.85	17.20	17.55	100406
2018-02-13	17.48	18.00	17.33	17.65	54932
2018-02-14	17.55	18.00	17.55	17.90	58816
2018-02-15	17.96	18.13	17.68	17.83	37586
2018-02-16	17.75	17.88	17.60	17.73	62636
2018-02-20	17.63	17.74	17.15	17.30	61730
2018-02-21	17.33	17.75	17.23	17.25	48140
2018-02-22	17.33	17.55	17.23	17.30	72386
2018-02-23	17.40	17.88	17.18	17.38	80292
2018-02-26	17.33	17.83	17.30	17.40	38570
2018-02-27	17.40	17.70	17.03	17.08	50164
2018-02-28	17.33	17.40	16.75	16.75	68344
2018-03-01	16.88	17.30	16.50	16.95	57974
2018-03-02	16.83	17.18	16.78	16.93	48548
2018-03-05	16.85	17.58	16.85	17.40	51044
2018-03-06	17.48	17.73	17.20	17.53	60370
2018-03-07	17.45	17.95	17.33	17.73	55476
2018-03-08	17.60	17.80	17.30	17.38	94320
2018-03-09	17.48	17.65	17.30	17.65	172200
2018-03-12	17.75	18.60	17.73	18.23	75346
2018-03-13	18.25	18.38	17.85	17.88	44308
2018-03-14	17.90	18.03	17.50	17.60	41204
2018-03-15	17.65	17.65	16.10	16.48	109526
2018-03-16	16.45	16.83	16.43	16.73	324586
2018-03-19	16.65	16.75	16.44	16.70	60816
2018-03-20	16.75	16.85	16.25	16.58	50134
2018-03-21	16.55	16.90	16.38	16.85	51816
2018-03-22	16.50	16.70	16.15	16.18	51632
2018-03-23	16.25	16.90	15.98	16.08	88446
2018-03-26	16.35	16.53	16.13	16.48	47510
2018-03-27	16.55	16.73	16.33	16.38	44558
2018-03-28	16.35	17.05	16.30	16.98	64732
2018-03-29	17.03	17.68	16.90	17.58	454640
2018-04-02	17.45	17.45	15.95	16.05	143972
2018-04-03	16.10	16.55	16.00	16.38	87974
2018-04-04	16.15	16.68	16.13	16.43	58716
2018-04-05	16.58	16.75	16.43	16.53	79520
2018-04-06	16.48	16.55	15.90	16.23	72992
2018-04-09	16.33	16.60	16.23	16.38	61568
2018-04-10	16.55	16.83	16.13	16.63	91624
2018-04-11	16.60	16.75	16.55	16.63	122964
2018-04-12	16.70	17.28	16.53	17.00	101016
2018-04-13	17.08	17.08	16.70	16.90	42920
2018-04-16	17.00	17.18	16.65	16.98	76104
2018-04-17	17.10	17.28	17.00	17.13	62902
2018-04-18	17.18	17.53	17.18	17.28	49616
2018-04-19	17.30	17.55	17.15	17.15	33978
2018-04-20	17.13	17.13	16.65	16.83	81446
2018-04-23	16.83	16.98	16.43	16.58	48524
2018-04-24	16.68	16.73	16.10	16.30	33452
2018-04-25	16.28	16.48	16.05	16.40	25334
2018-04-26	16.48	16.75	16.25	16.65	87460
2018-04-27	16.68	17.00	16.43	16.53	93608
2018-04-30	16.63	16.65	16.25	16.25	40788
2018-05-01	16.28	16.33	16.05	16.33	31678
2018-05-02	16.35	16.53	15.85	16.23	78852
2018-05-03	16.25	16.33	15.28	15.55	111448
2018-05-04	15.50	16.25	15.50	15.90	129952
2018-05-07	15.90	16.15	15.80	15.85	41250
2018-05-08	15.95	16.33	15.81	16.20	44594
2018-05-09	16.28	16.28	15.93	16.08	61530
2018-05-10	16.08	16.23	16.00	16.08	40322
2018-05-11	16.03	16.20	15.83	15.95	60508
2018-05-14	16.08	16.08	15.80	15.90	35834
2018-05-15	15.90	16.10	15.78	15.88	65346
2018-05-16	15.90	16.08	15.90	16.05	112518
2018-05-17	15.98	16.30	15.98	16.13	70502
2018-05-18	16.20	16.20	15.70	16.00	76910
2018-05-21	16.08	16.45	16.08	16.23	49880
2018-05-22	16.28	16.43	16.08	16.30	38786
2018-05-23	16.25	16.45	16.18	16.33	47382
2018-05-24	16.33	16.41	16.15	16.33	33976
2018-05-25	16.33	16.75	16.33	16.70	80506
2018-05-29	16.60	16.98	16.60	16.85	50336
2018-05-30	16.85	17.43	16.85	17.20	49786
2018-05-31	17.25	17.25	15.63	15.68	99614
2018-06-01	15.68	16.00	15.53	15.55	114614
2018-06-04	15.60	16.45	15.60	16.33	73396
2018-06-05	16.63	17.00	16.50	16.93	56820
2018-06-06	17.03	17.18	16.68	17.10	67274
2018-06-07	17.25	17.90	17.20	17.75	77918
2018-06-08	17.90	18.15	17.80	18.03	77226
2018-06-11	18.13	18.98	18.13	18.88	88038
2018-06-12	18.85	19.10	18.60	18.93	70162
2018-06-13	18.98	19.18	18.78	18.98	94094
2018-06-14	18.95	19.28	18.65	19.18	73548
2018-06-15	19.13	19.68	18.65	19.20	192352
2018-06-18	19.23	19.33	18.63	18.93	111118
2018-06-19	18.80	18.90	18.53	18.65	81830
2018-06-20	18.70	18.90	18.40	18.60	89202
2018-06-21	18.58	18.58	17.38	17.50	154454
2018-06-22	17.68	18.45	16.68	16.85	792908
2018-06-25	16.88	17.18	16.45	17.18	243184
2018-06-26	17.25	17.83	17.08	17.63	135808
2018-06-27	17.70	18.00	17.43	17.45	81672
2018-06-28	17.38	17.68	17.20	17.53	84984
2018-06-29	17.58	17.85	17.58	17.68	84162
2018-07-02	17.53	18.40	17.45	18.38	91752
2018-07-03	18.40	18.53	17.98	18.05	32880
2018-07-05	18.23	18.45	18.15	18.38	56660
2018-07-06	18.45	18.68	18.23	18.43	43230
2018-07-09	18.53	18.80	18.50	18.78	29678
2018-07-10	18.75	19.00	18.28	18.48	46000
2018-07-11	18.35	18.63	18.35	18.50	28064
2018-07-12	18.60	18.65	18.33	18.55	27216
2018-07-13	18.50	18.85	18.50	18.60	16020
2018-07-16	18.63	18.63	18.10	18.23	29306
2018-07-17	18.20	18.48	18.15	18.43	25102
2018-07-18	18.43	18.48	18.15	18.33	27650
2018-07-19	18.33	18.48	18.30	18.40	26800
2018-07-20	18.43	18.98	18.43	18.83	56266
2018-07-23	18.83	18.98	18.68	18.93	34796
2018-07-24	18.90	19.30	18.85	18.85	44138
2018-07-25	18.83	19.00	18.64	18.95	41296
2018-07-26	18.93	19.41	18.75	19.35	35942
2018-07-27	19.45	19.58	18.79	18.80	50318
2018-07-30	18.80	18.88	18.50	18.63	27918
2018-07-31	18.69	18.83	18.58	18.65	30062
2018-08-01	18.68	18.70	17.80	17.95	40292
2018-08-02	18.15	20.53	18.15	20.48	123688
2018-08-03	20.44	21.13	20.25	20.70	91432
2018-08-06	20.70	20.80	20.25	20.38	35624
2018-08-07	20.25	20.58	19.85	19.95	47458
2018-08-08	19.93	20.15	19.35	19.93	27940
2018-08-09	19.90	20.13	19.70	19.80	21216
2018-08-10	19.68	19.75	19.23	19.60	33670
2018-08-13	19.63	19.63	19.00	19.20	22966
2018-08-14	19.23	19.72	19.00	19.65	24580
2018-08-15	19.50	20.25	19.15	19.43	38876
2018-08-16	19.48	19.83	18.73	19.78	42948
2018-08-17	19.70	20.25	19.33	20.00	186424
2018-08-20	20.05	20.43	19.73	20.05	37830
2018-08-21	20.13	21.00	20.13	21.00	111012
2018-08-22	21.00	21.25	20.70	21.25	70164
2018-08-23	21.15	21.40	20.73	20.90	61908
2018-08-24	20.95	21.10	20.75	21.00	25400
2018-08-27	21.10	21.43	20.50	20.63	34578
2018-08-28	20.68	20.78	20.45	20.50	16396
2018-08-29	20.50	20.60	20.28	20.33	17632
2018-08-30	20.23	20.58	19.98	20.50	25012
2018-08-31	20.50	20.85	20.42	20.65	41130
2018-09-04	20.55	20.55	19.83	20.10	37382
2018-09-05	20.08	20.25	19.80	20.25	25220
2018-09-06	20.33	20.35	20.00	20.15	27854
2018-09-07	20.18	20.45	20.10	20.43	30194
2018-09-10	20.43	20.55	19.90	19.98	36692
2018-09-11	19.95	20.03	19.68	20.03	54308
2018-09-12	20.00	20.48	20.00	20.25	41894
2018-09-13	20.13	20.40	20.10	20.20	31474
2018-09-14	20.28	20.98	20.18	20.73	42488
2018-09-17	20.73	20.90	20.70	20.80	45224
2018-09-18	20.88	21.05	20.50	21.05	34208
2018-09-19	20.98	21.13	20.85	20.98	58988
2018-09-20	21.13	21.13	20.29	21.00	31914
2018-09-21	21.00	21.08	20.69	20.95	160360
2018-09-24	20.88	20.94	20.33	20.85	46810
2018-09-25	20.93	21.23	20.85	20.88	26500
2018-09-26	20.95	20.95	20.33	20.60	30098
2018-09-27	20.60	20.60	20.13	20.25	25862
2018-09-28	20.20	20.73	20.10	20.73	36724
2018-10-01	20.78	21.06	20.19	20.24	39264
2018-10-02	20.27	20.52	20.02	20.06	26306
2018-10-03	20.12	20.13	19.88	19.91	16396
2018-10-04	19.91	20.16	19.31	19.54	30828
2018-10-05	19.60	19.79	18.84	19.55	107732
2018-10-08	19.46	19.65	19.17	19.49	28466
2018-10-09	19.40	19.68	19.23	19.28	34088
2018-10-10	19.27	19.27	17.62	18.70	49306
2018-10-11	18.65	19.14	18.01	18.05	51388
2018-10-12	18.39	18.50	17.60	17.63	50722
2018-10-15	17.64	18.13	17.51	17.64	36114
2018-10-16	17.71	18.46	17.57	18.32	42758
2018-10-17	18.24	18.99	17.88	18.33	127626
2018-10-18	18.32	18.64	18.05	18.14	27978
2018-10-19	18.14	18.39	17.79	17.80	34396
2018-10-22	17.88	18.13	17.64	18.08	118424
2018-10-23	17.80	17.95	17.21	17.85	52522
2018-10-24	17.82	17.82	17.00	17.05	44110
2018-10-25	17.16	17.77	16.86	17.35	56900
2018-10-26	17.10	17.39	16.75	16.87	37038
2018-10-29	17.11	17.25	16.01	16.28	64892
2018-10-30	16.28	17.13	16.01	16.98	107614
2018-10-31	17.12	17.33	16.60	16.83	83774
2018-11-01	17.13	19.41	17.13	18.76	59110
2018-11-02	18.82	19.37	18.57	19.00	43316
2018-11-05	19.07	19.18	18.12	18.51	57948
2018-11-06	18.50	19.12	18.50	19.00	32426
2018-11-07	19.03	19.28	19.03	19.24	30486
2018-11-08	19.20	20.03	18.85	19.68	29050
2018-11-09	19.68	20.36	18.95	18.96	55662
2018-11-12	18.97	19.62	18.76	19.40	41300
2018-11-13	19.56	19.89	19.16	19.88	62086
2018-11-14	19.95	20.00	19.56	19.91	43180
2018-11-15	19.86	20.30	19.44	19.97	74748
2018-11-16	19.70	20.35	19.70	20.29	67838
2018-11-19	20.38	20.50	18.91	20.02	67320
2018-11-20	19.83	20.00	19.52	19.74	110646
2018-11-21	19.76	20.45	19.76	20.22	22808
2018-11-23	20.04	20.24	19.47	20.05	22146
2018-11-26	20.11	20.42	19.75	20.33	82010
2018-11-27	19.80	20.15	19.58	19.95	31574
2018-11-28	19.88	21.12	19.68	20.99	61954
2018-11-29	21.08	21.08	19.93	20.50	47948
2018-11-30	20.51	21.25	20.51	20.87	68662
2018-12-03	21.15	21.30	20.76	21.17	42084
2018-12-04	20.83	21.27	19.80	19.96	104738
2018-12-06	19.82	19.98	18.83	19.92	102250
2018-12-07	19.92	20.75	19.58	19.95	66502
2018-12-10	19.95	20.65	19.88	20.19	74506
2018-12-11	20.42	20.86	20.42	20.73	70532
2018-12-12	21.00	22.02	20.79	21.71	169028
2018-12-13	21.61	21.92	20.96	21.70	64388
2018-12-14	21.62	21.62	20.62	21.21	168036
2018-12-17	21.06	21.19	20.20	20.61	86152
2018-12-18	20.71	20.88	20.28	20.60	79482
2018-12-19	20.64	20.64	19.71	20.00	89416
2018-12-20	19.98	20.43	19.71	20.32	63226
2018-12-21	20.35	20.84	20.04	20.71	690098
2018-12-24	20.63	21.19	19.67	19.90	40854
2018-12-26	19.94	20.68	19.71	20.16	69456
2018-12-27	19.91	20.59	19.44	20.47	69060
2018-12-28	20.44	21.03	19.77	20.51	82028
2018-12-31	20.51	20.65	20.04	20.48	66034
2019-01-02	20.34	20.97	19.70	20.93	107292
2019-01-03	20.87	20.99	20.01	20.29	70584
2019-01-04	20.40	21.12	20.05	21.11	71012
2019-01-07	21.11	21.13	20.72	21.08	82936
2019-01-08	21.29	21.69	21.16	21.56	77980
2019-01-09	21.65	21.92	21.54	21.71	47664
2019-01-10	21.51	21.88	21.08	21.82	45868
2019-01-11	21.72	21.72	21.33	21.64	54448
2019-01-14	21.42	21.48	20.94	21.10	45318
2019-01-15	21.10	21.49	21.00	21.34	35782
2019-01-16	21.34	21.76	21.26	21.36	62752
2019-01-17	21.30	21.67	21.25	21.61	57580
2019-01-18	21.64	21.64	21.18	21.38	99620
2019-01-22	21.22	21.26	20.50	20.67	79948
2019-01-23	20.66	20.90	20.13	20.35	112778
2019-01-24	20.21	20.66	20.14	20.32	111722
2019-01-25	20.50	21.23	20.28	20.66	40022
2019-01-28	20.49	21.06	20.20	20.55	37616
2019-01-29	20.55	20.80	20.50	20.51	35056
2019-01-30	20.75	21.04	20.61	20.85	33556
2019-01-31	20.80	21.10	20.55	20.75	47068
2019-02-01	20.76	21.37	20.66	21.37	48430
2019-02-04	21.50	21.50	20.74	21.01	93860
2019-02-05	21.08	21.68	20.94	21.57	34226
2019-02-06	21.58	21.60	21.05	21.13	35586
2019-02-07	21.00	21.03	18.86	19.40	88616
2019-02-08	19.32	20.35	19.23	19.37	49960
2019-02-11	19.40	19.52	18.42	18.51	267690
2019-02-12	18.58	20.11	18.55	19.93	107870
2019-02-13	19.92	20.35	19.65	20.00	48736
2019-02-14	20.25	20.54	19.93	20.15	73462
2019-02-15	20.27	20.93	20.22	20.87	72100
2019-02-19	20.81	21.61	20.72	21.44	72450
2019-02-20	21.14	21.75	21.14	21.72	70530
2019-02-21	21.64	21.64	19.83	21.30	60942
2019-02-22	21.49	21.52	21.12	21.24	49678
2019-02-25	21.03	21.19	20.75	20.80	55642
2019-02-26	20.80	21.17	20.53	20.75	58758
2019-02-27	20.80	20.99	20.11	20.98	44736
2019-02-28	20.69	20.86	20.59	20.61	32622
2019-03-01	20.51	21.15	20.37	21.04	49914
2019-03-04	21.14	21.14	20.43	20.53	55992
2019-03-05	20.53	20.53	20.22	20.35	27364
2019-03-06	20.38	20.77	20.16	20.25	85590
2019-03-07	20.24	20.24	19.69	20.01	35320
2019-03-08	19.88	20.15	19.70	19.97	37610
2019-03-11	20.07	20.37	19.84	20.34	42100
2019-03-12	20.44	20.48	20.02	20.20	57324
2019-03-13	20.32	20.42	20.03	20.12	29450
2019-03-14	20.05	20.05	19.60	19.72	36110
2019-03-15	19.74	19.81	19.50	19.70	177820
2019-03-18	19.73	19.73	19.27	19.57	54076
2019-03-19	19.63	19.82	19.45	19.57	39462
2019-03-20	19.58	20.04	19.19	19.74	60818
2019-03-21	19.68	20.24	19.50	19.75	69334
2019-03-22	19.72	19.98	18.46	18.46	102348
2019-03-25	18.58	18.87	18.11	18.79	50956
2019-03-26	18.86	19.22	18.62	18.68	40154
2019-03-27	18.56	18.81	18.38	18.68	61764
2019-03-28	18.20	18.94	18.20	18.82	81626
2019-03-29	18.79	19.22	18.32	18.42	174142
2019-04-01	18.50	18.91	18.50	18.62	75026
2019-04-02	18.53	18.95	18.52	18.76	84270
2019-04-03	18.76	19.13	18.64	18.93	130306
2019-04-04	19.12	19.45	18.87	19.37	41828
2019-04-05	19.37	19.86	18.93	19.72	36104
2019-04-08	19.72	19.77	19.39	19.53	31498
2019-04-09	19.35	19.35	18.98	18.98	54088
2019-04-10	18.98	19.86	18.98	19.70	58914
2019-04-11	19.38	19.79	19.38	19.62	41730
2019-04-12	19.85	19.87	19.36	19.39	38076
2019-04-15	19.29	19.29	19.00	19.26	17820
2019-04-16	19.30	19.76	19.30	19.64	26242
2019-04-17	19.72	19.75	19.23	19.36	37948
2019-04-18	19.29	19.59	19.21	19.51	27350
2019-04-22	19.56	19.56	19.10	19.14	15186
2019-04-23	19.27	19.43	19.17	19.34	117898
2019-04-24	19.26	19.26	18.88	19.18	79078
2019-04-25	19.16	19.16	18.52	18.58	69648
2019-04-26	18.58	18.86	18.58	18.86	15442
2019-04-29	18.79	18.97	18.72	18.85	38530
2019-04-30	18.79	18.79	18.38	18.46	56648
2019-05-01	18.51	18.68	18.30	18.49	146772
2019-05-02	18.38	19.13	18.30	19.03	42540
2019-05-03	19.37	20.54	19.32	20.26	48942
2019-05-06	19.89	20.25	19.89	20.11	48848
2019-05-07	19.75	20.27	18.72	18.80	41776
2019-05-08	18.94	19.41	18.81	19.10	27036
2019-05-09	18.97	19.09	18.77	18.78	117670
2019-05-10	18.66	19.19	18.66	18.99	43418
2019-05-13	18.60	18.60	18.29	18.37	25680
2019-05-14	18.89	18.89	18.47	18.64	18296
2019-05-15	18.48	18.74	18.36	18.71	35938
2019-05-16	18.79	18.98	18.29	18.50	25408
2019-05-17	18.30	21.00	18.26	18.36	27538
2019-05-20	18.17	18.32	18.01	18.13	16752
2019-05-21	18.21	18.59	18.11	18.23	35598
2019-05-22	18.16	18.23	16.40	17.24	122670
2019-05-23	17.19	17.65	17.01	17.25	50290
2019-05-24	17.18	18.14	17.18	18.01	41798
2019-05-28	18.02	18.15	17.78	17.94	42576
2019-05-29	17.80	18.35	17.80	18.19	56078
2019-05-30	18.23	18.60	18.15	18.47	52498
2019-05-31	18.26	18.46	17.71	17.78	63060
2019-06-03	17.79	18.33	17.79	18.24	61216
2019-06-04	18.58	19.23	18.54	19.17	54334
2019-06-05	19.15	19.22	18.21	18.50	34682
2019-06-06	18.44	19.24	18.44	19.13	42532
2019-06-07	19.20	19.62	19.17	19.20	29616
2019-06-10	19.42	19.60	19.22	19.35	32286
2019-06-11	19.45	19.93	19.32	19.49	149956
2019-06-12	19.43	20.10	19.43	19.91	50060
2019-06-13	20.11	20.33	19.92	19.98	35608
2019-06-14	19.90	20.17	19.72	20.10	57502
2019-06-17	20.15	20.15	19.41	19.49	41198
2019-06-18	19.63	19.99	19.50	19.94	37310
2019-06-19	19.95	20.00	19.80	20.00	34046
2019-06-20	19.90	20.27	19.90	20.26	34164
2019-06-21	20.04	20.17	19.77	19.91	377086
2019-06-24	20.03	20.39	19.92	19.99	43052
2019-06-25	20.01	20.35	19.79	20.09	130260
2019-06-26	20.09	20.90	20.01	20.60	99770
2019-06-27	20.46	21.43	20.46	21.41	112102
2019-06-28	21.47	21.75	21.17	21.71	187446
2019-07-01	21.75	21.83	21.26	21.79	78982
2019-07-02	21.72	21.73	20.89	21.20	40614
2019-07-03	21.25	21.25	20.83	20.89	27566
2019-07-05	20.76	21.31	20.76	21.15	19148
2019-07-08	21.06	21.32	20.81	20.83	46340
2019-07-09	20.89	20.95	20.46	20.49	61870
2019-07-10	20.74	21.13	20.28	21.03	82640
2019-07-11	21.07	21.14	20.65	20.67	44914
2019-07-12	20.75	21.51	20.75	21.27	52736
2019-07-15	21.24	21.48	20.70	21.33	50266
2019-07-16	21.31	21.80	21.03	21.51	63628
2019-07-17	21.44	21.80	21.33	21.46	61440
2019-07-18	21.41	21.80	21.38	21.61	45138
2019-07-19	21.56	21.87	21.53	21.58	72130
2019-07-22	21.51	21.79	21.44	21.55	51006
2019-07-23	21.55	21.82	21.40	21.82	36178
2019-07-24	21.84	22.49	21.60	22.44	81082
2019-07-25	22.39	22.46	21.38	21.59	75582
2019-07-26	21.66	22.28	21.64	22.09	51870
2019-07-29	22.10	22.32	21.75	21.82	70516
2019-07-30	21.94	22.76	21.94	22.47	75570
2019-07-31	22.42	23.00	21.83	21.84	119772
2019-08-01	21.74	22.63	21.74	22.59	136266
2019-08-02	22.46	23.97	22.46	23.46	158954
2019-08-05	23.01	23.80	22.09	23.35	208642
2019-08-06	23.36	23.36	22.29	22.81	76892
2019-08-07	22.63	22.85	22.06	22.10	68764
2019-08-08	22.28	23.31	22.28	22.88	73530
2019-08-09	22.83	23.09	22.02	22.05	54520
2019-08-12	21.96	22.60	21.96	22.34	79930
2019-08-13	22.25	22.90	22.25	22.64	67360
2019-08-14	22.26	22.99	22.26	22.87	72046
2019-08-15	22.86	22.97	22.55	22.58	54968
2019-08-16	22.78	22.97	22.63	22.93	64946
2019-08-19	22.67	23.19	22.66	22.76	73980
2019-08-20	22.67	22.81	22.15	22.15	53336
2019-08-21	22.30	22.83	22.30	22.68	58708
2019-08-22	22.97	22.97	22.42	22.54	69104
2019-08-23	22.43	22.58	21.59	21.71	65576
2019-08-26	21.95	22.00	21.60	21.95	46816
2019-08-27	22.22	22.22	21.65	21.91	46034
2019-08-28	21.76	22.35	21.54	21.97	36214
2019-08-29	22.20	22.45	22.04	22.20	36724
2019-08-30	22.47	22.47	22.00	22.18	33726
2019-09-03	21.86	22.21	21.81	22.10	49932
2019-09-04	22.30	23.00	21.25	21.41	95106
2019-09-05	21.60	22.30	21.51	21.96	63470
2019-09-06	22.33	22.33	21.47	21.59	35498
2019-09-09	21.53	21.97	21.44	21.84	33194
2019-09-10	21.81	22.32	21.44	22.20	48896
2019-09-11	22.25	22.57	21.95	22.30	83702
2019-09-12	22.33	22.71	22.05	22.61	59486
2019-09-13	22.64	23.19	22.48	22.77	49902
2019-09-16	22.76	22.76	21.32	21.44	148074
2019-09-17	21.39	22.39	21.26	22.23	66108
2019-09-18	22.27	22.46	21.90	22.22	35192
2019-09-19	22.07	22.75	21.96	22.02	64430
2019-09-20	21.96	22.52	21.34	21.65	190240
2019-09-23	21.66	21.93	21.58	21.68	31968
2019-09-24	21.76	21.90	21.08	21.15	41228
2019-09-25	20.95	21.49	20.95	21.24	61924
2019-09-26	21.25	21.25	20.43	20.91	85266
2019-09-27	20.81	21.51	20.81	21.35	75106
2019-09-30	21.36	21.87	21.05	21.25	38408
2019-10-01	21.37	21.37	20.55	20.59	41310
2019-10-02	20.57	20.75	20.23	20.70	39432
2019-10-03	20.49	20.99	19.80	20.33	31344
2019-10-04	20.38	20.70	20.21	20.51	32722
2019-10-07	20.45	20.55	20.33	20.33	43310
2019-10-08	20.23	20.44	19.84	19.93	29250
2019-10-09	20.06	20.26	19.61	19.71	29528
2019-10-10	19.84	19.84	19.41	19.47	51112
2019-10-11	19.66	20.34	19.49	19.81	65296
2019-10-14	19.97	20.25	19.70	20.22	63956
2019-10-15	20.23	21.07	20.23	20.49	53642
2019-10-16	20.52	21.00	20.15	20.28	59400
2019-10-17	20.35	20.59	20.22	20.55	60702
2019-10-18	20.43	20.46	19.94	20.12	33468
2019-10-21	20.17	20.77	20.17	20.65	54540
2019-10-22	20.58	20.65	20.13	20.24	30738
2019-10-23	20.24	20.24	20.04	20.08	18752
2019-10-24	20.10	20.10	19.76	19.85	23186
2019-10-25	19.92	20.04	19.75	19.93	20584
2019-10-28	20.26	20.49	20.11	20.18	41420
2019-10-29	20.24	20.62	20.03	20.55	55486
2019-10-30	20.58	20.82	20.29	20.64	36362
2019-10-31	20.78	21.74	20.44	21.38	80822
2019-11-01	21.40	21.91	21.26	21.78	40140
2019-11-04	21.90	22.35	21.68	22.16	83976
2019-11-05	22.26	22.72	22.02	22.42	35638
2019-11-06	22.36	22.67	21.93	22.15	56760
2019-11-07	22.32	22.69	22.32	22.58	29072
2019-11-08	22.53	22.77	22.12	22.32	43108
2019-11-11	22.17	22.17	21.68	21.80	29884
2019-11-12	21.88	22.23	21.42	21.51	45588
2019-11-13	21.47	21.60	20.75	21.51	42388
2019-11-14	21.01	21.28	20.73	20.98	42796
2019-11-15	21.10	21.44	20.84	20.86	56956
2019-11-18	20.80	20.80	20.32	20.45	23138
2019-11-19	20.51	20.76	20.29	20.40	23484
2019-11-20	20.36	20.94	19.81	19.90	57340
2019-11-21	20.07	20.07	19.60	19.80	43072
2019-11-22	19.82	20.12	19.76	19.95	19300
2019-11-25	20.00	20.84	19.95	20.76	58054
2019-11-26	20.58	21.36	20.58	21.11	74412
2019-11-27	21.19	21.27	20.90	21.02	39922
2019-11-29	21.00	21.00	20.48	20.66	18180
2019-12-02	20.68	20.72	20.26	20.34	44726
2019-12-03	20.17	20.51	19.89	20.33	38302
2019-12-04	20.43	21.14	20.23	20.98	73610
2019-12-05	20.97	21.20	20.88	21.06	45070
2019-12-06	21.30	21.83	21.24	21.45	101884
2019-12-09	21.74	21.75	21.40	21.74	54566
2019-12-10	21.72	21.97	21.60	21.92	54862
2019-12-11	21.97	22.33	21.75	22.14	40530
2019-12-12	22.18	22.95	22.18	22.51	64542
2019-12-13	22.04	22.69	21.88	22.16	57242
2019-12-16	22.30	22.70	22.18	22.29	56516
2019-12-17	22.36	22.54	22.25	22.52	43608
2019-12-18	22.61	22.84	22.32	22.41	31710
2019-12-19	22.38	22.73	22.25	22.36	35856
2019-12-20	22.45	22.91	22.45	22.74	695424
2019-12-23	22.71	22.90	22.54	22.78	56688
2019-12-24	22.82	22.95	22.52	22.95	22302
2019-12-26	22.85	23.23	22.85	23.00	25694
2019-12-27	23.06	23.26	22.57	22.57	33404
2019-12-30	22.62	22.80	22.52	22.64	41628
2019-12-31	22.58	23.17	22.26	22.91	71512
2020-01-02	22.99	23.06	22.76	22.92	45584
2020-01-03	22.53	22.75	21.97	22.28	72842
2020-01-06	22.09	22.63	21.25	22.15	44232
2020-01-07	22.06	22.10	21.80	21.86	31594
2020-01-08	21.87	21.94	21.65	21.73	31150
2020-01-09	21.73	21.87	21.45	21.45	36688
2020-01-10	21.50	21.60	21.16	21.20	35228
2020-01-13	21.30	21.63	21.30	21.52	29182
2020-01-14	21.38	21.66	21.13	21.32	37262
2020-01-15	21.25	21.35	21.02	21.17	31200
2020-01-16	21.40	21.50	21.20	21.45	33782
2020-01-17	21.67	21.81	21.34	21.73	50758
2020-01-21	21.63	21.63	20.63	20.96	44770
2020-01-22	21.10	21.10	20.72	20.79	34520
2020-01-23	20.71	21.44	20.28	21.38	80792
2020-01-24	21.36	21.36	20.67	20.95	33074
2020-01-27	20.57	21.04	20.29	20.95	38816
2020-01-28	21.02	21.22	21.01	21.18	28616
2020-01-29	21.11	21.24	20.88	21.13	34082
2020-01-30	20.92	21.44	20.89	21.32	44800
2020-01-31	21.17	21.21	20.70	20.89	58710
2020-02-03	20.99	21.72	20.99	21.50	55974
2020-02-04	21.78	21.88	20.96	21.05	63858
2020-02-05	21.28	21.43	21.08	21.32	31398
2020-02-06	21.72	21.75	21.00	21.19	38140
2020-02-07	21.15	21.18	20.66	20.92	72292
2020-02-10	20.79	21.26	20.77	21.24	53510
2020-02-11	21.34	21.51	21.00	21.09	29980
2020-02-12	21.19	21.33	20.90	21.27	41206
2020-02-13	21.19	21.47	20.73	21.46	25448
2020-02-14	21.64	21.66	21.32	21.48	37616
2020-02-18	21.44	21.51	21.05	21.22	24968
2020-02-19	21.11	21.44	21.09	21.15	19972
2020-02-20	21.15	21.15	20.78	20.87	19662
2020-02-21	20.88	20.98	20.48	20.58	30704
2020-02-24	20.08	20.44	19.76	19.90	33838
2020-02-25	19.96	20.54	19.20	19.26	36424
2020-02-26	19.27	19.70	19.14	19.62	35492
2020-02-27	19.27	19.49	18.79	18.79	56108
2020-02-28	18.26	18.78	17.44	17.88	88044
2020-03-02	18.02	18.96	17.63	18.86	62410
2020-03-03	18.78	19.45	18.54	19.21	84398
2020-03-04	19.56	20.24	19.40	20.11	62776
2020-03-05	19.78	20.32	19.74	19.93	87946
2020-03-06	19.45	20.27	19.17	19.64	106950
2020-03-09	18.56	19.62	18.41	18.75	66330
2020-03-10	19.18	19.48	18.25	19.12	100920
2020-03-11	18.68	19.13	18.56	18.97	85788
2020-03-12	18.01	18.68	17.03	17.03	110390
2020-03-13	18.13	18.67	17.42	18.67	126632
2020-03-16	17.03	17.71	15.00	15.71	92128
2020-03-17	16.04	16.60	13.41	15.49	233662
2020-03-18	14.71	14.82	13.73	14.06	82126
2020-03-19	14.14	16.82	14.14	16.62	103100
2020-03-20	16.74	17.37	15.98	16.82	148194
2020-03-23	16.89	16.96	15.68	16.83	83300
2020-03-24	17.37	18.04	16.93	17.39	89620
2020-03-25	17.43	18.06	16.68	17.35	59972
2020-03-26	17.47	18.41	17.17	18.39	104016
2020-03-27	17.61	17.69	16.63	16.64	58652
2020-03-30	16.85	18.15	16.49	18.15	79730
2020-03-31	18.00	18.23	17.01	17.80	120606
2020-04-01	17.27	17.51	16.02	16.35	116406
2020-04-02	16.28	17.06	15.95	16.81	46768
2020-04-03	16.52	16.52	15.35	15.51	71096
2020-04-06	16.15	17.25	15.20	17.11	80762
2020-04-07	17.33	17.52	16.20	16.52	92636
2020-04-08	16.92	17.66	16.68	16.91	55014
2020-04-09	17.17	17.70	16.85	17.70	84456
2020-04-13	17.44	18.16	16.62	16.88	46286
2020-04-14	17.19	17.56	16.42	17.29	75472
2020-04-15	16.63	17.42	16.33	16.58	69550
2020-04-16	16.87	18.21	16.12	17.26	129840
2020-04-17	17.69	17.91	17.29	17.69	75484
2020-04-20	17.15	17.63	16.98	17.35	39526
2020-04-21	16.98	17.64	16.56	17.47	75088
2020-04-22	17.86	17.86	17.26	17.56	30578
2020-04-23	17.58	18.11	17.42	17.85	59792
2020-04-24	17.80	18.09	17.56	17.61	40336
2020-04-27	17.97	18.72	17.97	18.42	73658
2020-04-28	18.90	18.90	18.21	18.50	53700
2020-04-29	18.98	19.80	18.88	19.42	92524
2020-04-30	19.00	19.10	18.44	18.72	67428
2020-05-01	18.21	18.83	17.48	17.70	75500
2020-05-04	17.39	17.99	17.23	17.60	37580
2020-05-05	17.95	18.45	17.26	17.30	41230
2020-05-06	17.35	17.76	16.90	17.08	78064
2020-05-07	17.41	17.43	17.01	17.21	46188
2020-05-08	17.50	19.06	17.50	18.25	77680
2020-05-11	17.88	18.56	17.88	18.17	65292
2020-05-12	18.26	18.26	16.96	17.19	76916
2020-05-13	17.04	17.34	16.61	17.24	81294
2020-05-14	16.79	16.79	16.07	16.41	97246
2020-05-15	16.30	16.91	16.30	16.87	121196
2020-05-18	17.59	18.49	17.59	18.27	97936
2020-05-19	18.19	18.23	17.68	17.77	53836
2020-05-20	18.16	18.96	17.62	18.69	77440
2020-05-21	18.86	19.60	17.77	19.44	100630
2020-05-22	19.43	20.42	18.66	20.42	71032
2020-05-26	21.01	21.04	20.52	20.74	166100
2020-05-27	21.24	21.62	20.16	21.62	115890
2020-05-28	21.89	21.89	19.73	21.27	98266
2020-05-29	20.95	21.57	20.80	21.45	80950
2020-06-01	21.45	21.77	21.12	21.23	119264
2020-06-02	21.43	21.62	21.20	21.34	44888
2020-06-03	21.54	22.15	20.98	21.53	62314
2020-06-04	21.32	21.88	21.07	21.43	56486
2020-06-05	22.01	22.25	21.39	21.78	72446
2020-06-08	22.09	22.65	21.84	21.99	81770
2020-06-09	21.71	22.72	21.30	22.34	95606
2020-06-10	22.25	22.25	20.27	20.60	123922
2020-06-11	19.70	19.86	19.06	19.18	65924
2020-06-12	20.01	20.01	18.97	19.55	77348
2020-06-15	18.98	20.56	18.63	20.31	74690
2020-06-16	21.09	22.18	20.32	21.42	116934
2020-06-17	21.00	21.17	20.62	20.87	65760
2020-06-18	20.70	21.18	20.31	20.67	45962
2020-06-19	20.93	21.10	19.49	19.73	215090
2020-06-22	19.79	19.98	19.44	19.81	75948
2020-06-23	20.04	20.34	19.66	19.98	78414
2020-06-24	19.69	20.82	19.69	20.70	108932
2020-06-25	20.43	20.97	20.43	20.91	65768
2020-06-26	20.70	20.99	20.01	20.72	352642
2020-06-29	20.80	22.11	20.80	21.65	111950
2020-06-30	21.75	21.92	21.01	21.29	78988
2020-07-01	21.42	21.44	20.94	20.99	47136
2020-07-02	21.55	21.92	21.39	21.71	90916
2020-07-06	22.01	22.05	21.62	21.89	64344
2020-07-07	21.60	22.56	21.49	22.03	100728
2020-07-08	21.89	22.44	21.28	21.94	100274
2020-07-09	21.85	22.02	21.21	21.45	69926
2020-07-10	21.39	22.05	21.39	21.95	78706
2020-07-13	22.17	22.41	21.92	22.01	105726
2020-07-14	21.90	22.68	21.76	22.68	83684
2020-07-15	23.00	23.43	22.79	23.12	102712
2020-07-16	23.19	23.19	22.80	23.07	68236
2020-07-17	23.00	23.84	23.00	23.53	86602
2020-07-20	23.51	24.08	23.37	23.69	93928
2020-07-21	23.88	24.08	23.53	23.76	94112
2020-07-22	23.69	24.04	23.06	23.63	73190
2020-07-23	23.56	24.07	23.56	23.85	95020
2020-07-24	23.82	23.88	23.18	23.29	55048
2020-07-27	23.31	24.00	23.31	23.71	113898
2020-07-28	23.71	23.79	23.43	23.54	58602
2020-07-29	23.55	24.76	23.55	24.21	184928
2020-07-30	23.94	25.72	23.94	25.53	204750
2020-07-31	25.53	25.95	25.22	25.77	141662
2020-08-03	26.05	26.48	25.73	26.00	182210
2020-08-04	26.00	26.00	25.14	25.28	107130
2020-08-05	25.56	25.96	25.01	25.13	104552
2020-08-06	25.19	25.81	25.03	25.55	75204
2020-08-07	25.50	26.72	25.50	26.64	98768
2020-08-10	26.87	27.74	26.87	27.53	139986
2020-08-11	27.70	28.79	27.65	28.46	255476
2020-08-12	28.88	29.66	28.75	29.64	109012
2020-08-13	29.46	29.95	28.82	29.04	101440
2020-08-14	28.83	29.31	28.61	28.94	71674
2020-08-17	29.00	29.00	27.01	27.51	176824
2020-08-18	27.51	27.78	26.66	26.72	223026
2020-08-19	26.72	27.35	26.46	26.55	64336
2020-08-20	26.30	26.40	25.64	25.72	259100
2020-08-21	25.65	25.69	24.39	25.24	634430
2020-08-24	25.50	26.83	25.50	26.61	129698
2020-08-25	26.78	26.78	25.99	26.21	54302
2020-08-26	26.06	26.11	25.50	25.55	46948
2020-08-27	25.66	25.89	25.09	25.50	60390
2020-08-28	25.72	25.72	24.95	25.66	69298
2020-08-31	25.57	25.79	25.03	25.11	97514
2020-09-01	24.98	25.10	24.51	24.79	62744
2020-09-02	24.80	25.69	24.67	25.58	73446
2020-09-03	25.43	25.58	23.90	24.53	75442
2020-09-04	24.90	25.27	24.28	24.77	85170
2020-09-08	24.63	25.05	24.37	24.73	65944
2020-09-09	24.84	25.17	24.30	24.91	58378
2020-09-10	24.91	25.20	24.59	24.86	52916
2020-09-11	24.90	25.06	23.98	24.57	59892
2020-09-14	24.71	24.95	24.28	24.65	70478
2020-09-15	24.80	24.94	24.50	24.72	41396
2020-09-16	24.77	25.29	24.75	24.77	74154
2020-09-17	24.55	24.95	24.55	24.73	41506
2020-09-18	24.90	25.16	24.40	25.09	232768
2020-09-21	24.64	24.64	23.25	23.65	70572
2020-09-22	23.76	23.76	22.88	23.13	68194
2020-09-23	23.07	23.45	22.28	22.35	79796
2020-09-24	22.46	23.22	22.07	22.74	55598
2020-09-25	22.53	22.66	22.23	22.57	75144
2020-09-28	22.86	23.58	22.83	23.27	50024
2020-09-29	23.26	23.99	23.12	23.30	48806
2020-09-30	23.30	23.70	22.74	23.05	81082
2020-10-01	23.15	23.22	22.66	23.00	68450
2020-10-02	22.98	23.56	22.96	23.30	66580
2020-10-05	23.37	23.74	23.28	23.74	32578
2020-10-06	23.96	24.34	23.15	23.47	83242
2020-10-07	23.52	23.65	23.01	23.15	98516
2020-10-08	23.38	23.38	22.82	23.10	108446
2020-10-09	23.29	24.24	22.87	24.01	76434
2020-10-12	24.18	24.66	23.59	24.58	64254
2020-10-13	24.58	25.31	24.45	25.17	105128
2020-10-14	25.35	25.59	24.51	24.67	68818
2020-10-15	24.38	25.13	24.38	25.01	59824
2020-10-16	24.92	25.75	24.92	25.41	92164
2020-10-19	25.48	25.84	25.19	25.32	58618
2020-10-20	25.38	25.68	25.22	25.53	91514
2020-10-21	25.60	26.21	25.39	26.05	111694
2020-10-22	26.44	26.92	26.16	26.50	96462
2020-10-23	26.70	26.70	24.96	25.09	111122
2020-10-26	25.09	25.09	23.81	24.05	131900
2020-10-27	24.04	24.04	23.29	23.46	73584
2020-10-28	22.96	24.10	22.75	23.03	119840
2020-10-29	22.85	23.97	22.76	23.57	89106
2020-10-30	23.54	24.28	22.89	23.36	107702
2020-11-02	23.67	24.13	23.51	24.06	68564
2020-11-03	24.40	25.66	24.26	25.46	133874
2020-11-04	25.00	25.64	24.60	25.21	118672
2020-11-05	25.52	26.34	25.52	25.79	87010
2020-11-06	26.02	26.02	24.40	24.57	89180
2020-11-09	26.46	26.46	25.59	25.60	102424
2020-11-10	25.99	27.08	25.64	26.58	107356
2020-11-11	26.70	26.73	26.09	26.58	79630
2020-11-12	26.21	26.40	25.76	25.93	90334
2020-11-13	26.14	26.32	25.01	26.09	96422
2020-11-16	26.59	27.67	26.52	27.55	125178
2020-11-17	27.77	28.14	26.71	27.87	111590
2020-11-18	27.95	27.95	26.02	26.10	128864
2020-11-19	26.66	26.66	25.34	26.14	139330
2020-11-20	25.86	26.67	25.57	26.20	567014
2020-11-23	26.49	27.07	26.20	26.44	76420
2020-11-24	26.59	27.06	26.38	26.79	103302
2020-11-25	26.76	26.79	25.90	25.90	57460
2020-11-27	25.81	26.28	25.58	25.99	33844
2020-11-30	25.86	26.56	25.05	25.09	59320
2020-12-01	25.39	25.56	25.05	25.51	57028
2020-12-02	25.37	25.71	25.13	25.50	41340
2020-12-03	25.68	25.96	25.29	25.78	64478
2020-12-04	25.96	26.88	25.46	26.78	58910
2020-12-07	26.85	27.07	26.36	26.46	57082
2020-12-08	26.31	27.19	26.25	27.12	78746
2020-12-09	27.39	27.43	26.47	26.96	74914
2020-12-10	26.54	26.54	26.02	26.28	40710
2020-12-11	26.21	26.21	25.55	25.65	47554
2020-12-14	26.06	26.06	25.30	25.30	49228
2020-12-15	25.13	26.56	25.13	26.54	80492
2020-12-16	26.53	26.53	25.62	25.82	51238
2020-12-17	25.99	26.20	25.61	26.20	57784
2020-12-18	25.93	26.35	25.23	25.72	525792
2020-12-21	25.08	25.67	25.00	25.32	53940
2020-12-22	25.47	25.91	25.38	25.79	56984
2020-12-23	25.90	26.18	25.63	25.88	30258
2020-12-24	26.07	26.12	25.45	26.09	22288
2020-12-28	26.45	26.46	25.84	26.02	61580
2020-12-29	26.20	26.43	25.68	26.15	68368
2020-12-30	26.25	26.50	25.95	26.07	29158
2020-12-31	25.97	26.50	25.97	26.16	33362
2021-01-04	26.45	26.58	25.75	25.95	62516
2021-01-05	25.62	27.20	25.62	26.71	58034
2021-01-06	27.32	28.93	27.25	28.53	111560
2021-01-07	28.99	28.99	27.88	28.90	67694
2021-01-08	28.75	29.25	27.08	27.71	73276
2021-01-11	27.15	27.46	26.92	27.33	52354
2021-01-12	27.36	27.98	27.13	27.95	49552
2021-01-13	27.57	27.57	27.10	27.20	38550
2021-01-14	27.23	27.77	27.18	27.33	45626
2021-01-15	26.79	27.33	26.24	26.92	65950
2021-01-19	27.13	27.83	26.80	27.46	59482
2021-01-20	27.64	27.75	26.23	26.99	110902
2021-01-21	27.05	27.05	26.41	26.61	55612
2021-01-22	26.50	27.28	26.39	27.25	45594
2021-01-25	26.93	27.05	25.85	26.43	38234
2021-01-26	26.60	26.62	26.09	26.16	43498
2021-01-27	25.53	26.14	24.55	25.03	66342
2021-01-28	25.50	26.12	25.01	25.68	86466
2021-01-29	27.20	28.50	26.00	27.47	168680
2021-02-01	28.11	28.41	27.79	28.13	77124
2021-02-02	28.64	28.88	27.65	27.91	68620
2021-02-03	27.90	28.46	27.54	27.95	64684
2021-02-04	28.27	28.46	27.82	28.28	56008
2021-02-05	28.70	28.70	27.98	28.20	46604
2021-02-08	28.44	30.27	28.44	30.13	105590
2021-02-09	30.34	32.00	30.28	30.99	143954
2021-02-10	31.06	31.39	30.47	30.89	79552
2021-02-11	31.13	31.49	30.74	31.41	68116
2021-02-12	31.50	31.98	31.23	31.63	59470
2021-02-16	31.63	31.91	30.48	30.86	81966
2021-02-17	30.45	31.02	30.25	30.56	64112
2021-02-18	30.52	30.91	29.54	30.16	58684
2021-02-19	30.29	30.88	29.73	30.71	65494
2021-02-22	30.73	31.73	30.73	31.16	62302
2021-02-23	30.96	31.48	29.32	30.80	45366
2021-02-24	31.14	33.00	30.82	32.46	94960
2021-02-25	32.53	32.53	31.54	31.60	76888
2021-02-26	31.95	32.17	31.14	31.30	73094
2021-03-01	32.04	32.48	31.51	31.97	86504
2021-03-02	32.61	32.85	31.27	31.92	68318
2021-03-03	32.30	32.48	31.67	32.20	73900
2021-03-04	32.38	32.38	30.69	30.77	92002
2021-03-05	31.77	32.35	30.94	32.35	93960
2021-03-08	32.62	35.00	32.48	34.88	101806
2021-03-09	35.11	35.25	34.07	34.60	70551
2021-03-10	34.75	36.52	34.44	36.41	76550
2021-03-11	36.97	37.85	36.46	37.58	69393
2021-03-12	37.72	39.73	37.59	38.91	79989
2021-03-15	39.24	39.24	37.14	38.25	145061
2021-03-16	38.51	38.51	35.93	37.08	76924
2021-03-17	37.21	37.44	36.62	37.44	57273
2021-03-18	37.28	37.59	36.17	36.57	80326
2021-03-19	36.22	36.40	34.70	35.21	403058
2021-03-22	36.21	36.21	33.74	34.32	78472
2021-03-23	33.81	34.05	32.25	32.46	72676
2021-03-24	32.66	33.27	31.49	31.75	125043
2021-03-25	32.51	32.84	31.18	31.23	125065
2021-03-26	31.85	33.66	31.85	33.47	138698
2021-03-29	33.13	34.08	32.33	32.33	83137
2021-03-30	32.23	33.74	31.94	32.90	56246
2021-03-31	32.82	33.83	32.79	33.52	108596
2021-04-01	33.26	33.98	33.01	33.90	46143
2021-04-05	34.40	34.58	33.39	33.88	43605
2021-04-06	33.73	34.85	33.73	34.55	69766
2021-04-07	34.50	34.50	32.91	33.04	53279
2021-04-08	33.19	33.39	32.74	33.10	66979
2021-04-09	33.21	33.49	32.71	33.28	68475
2021-04-12	33.33	33.33	32.82	33.12	47582
2021-04-13	33.12	33.12	32.15	32.56	47872
2021-04-14	32.52	33.54	32.50	33.00	30709
2021-04-15	33.49	33.49	32.56	33.25	27724
2021-04-16	33.53	34.48	33.19	33.93	62287
2021-04-19	33.93	34.02	33.03	33.53	53042
2021-04-20	33.53	33.63	32.31	32.80	44565
2021-04-21	32.80	33.63	32.43	33.41	29148
2021-04-22	33.35	33.63	32.75	32.93	35609
2021-04-23	33.08	33.91	33.03	33.69	40782
2021-04-26	34.02	34.15	33.43	33.92	40461
2021-04-27	33.92	34.20	33.39	33.58	50634
2021-04-28	33.49	33.69	33.23	33.46	23433
2021-04-29	33.58	33.74	33.07	33.50	20658
2021-04-30	33.54	33.86	33.06	33.35	81031
2021-05-03	33.60	34.80	33.60	34.45	85647
2021-05-04	33.99	34.70	33.83	34.29	26651
2021-05-05	34.35	34.45	33.76	34.00	59452
2021-05-06	34.12	34.25	33.57	34.18	36827
2021-05-07	34.08	34.80	33.87	34.65	43230
2021-05-10	34.71	34.89	33.46	33.46	70039
2021-05-11	32.70	33.45	32.13	33.21	31475
2021-05-12	32.85	33.37	31.99	32.01	50812
2021-05-13	32.21	33.29	32.21	33.04	48651
2021-05-14	33.20	33.75	32.79	33.26	50228
2021-05-17	32.92	33.42	32.66	33.00	64079
2021-05-18	33.17	33.48	31.82	31.82	27973
2021-05-19	31.44	31.83	30.51	31.53	53435
2021-05-20	31.50	31.95	31.20	31.74	42683
2021-05-21	33.81	34.51	32.30	32.79	190256
2021-05-24	33.00	33.35	32.53	33.14	74501
2021-05-25	33.08	33.74	32.32	32.33	66571
2021-05-26	32.62	33.12	32.27	32.94	53123
2021-05-27	32.96	34.27	32.86	33.78	50320
2021-05-28	34.13	34.16	33.31	34.02	56304
2021-06-01	34.37	34.95	34.06	34.60	79923
2021-06-02	34.71	34.71	33.63	33.79	51861
2021-06-03	33.46	33.94	32.83	33.78	51129
2021-06-04	33.88	33.88	33.22	33.47	33270
2021-06-07	33.47	34.22	33.21	33.77	57265
2021-06-08	33.80	34.45	33.68	33.93	48529
2021-06-09	34.02	34.02	33.35	33.40	41980
2021-06-10	33.46	33.70	32.74	32.78	38327
2021-06-11	33.20	33.29	32.81	33.08	38699
2021-06-14	33.22	33.23	32.19	32.50	52449
2021-06-15	32.75	32.75	32.03	32.56	41581
2021-06-16	32.46	32.67	32.09	32.38	36027
2021-06-17	32.44	32.58	31.24	31.68	47212
2021-06-18	31.94	31.94	31.04	31.44	148247
2021-06-21	31.70	31.92	31.38	31.75	57112
2021-06-22	31.94	31.94	31.14	31.61	50401
2021-06-23	31.56	32.29	31.28	32.07	70459
2021-06-24	32.19	32.67	31.94	32.67	51502
2021-06-25	32.63	33.24	32.63	32.99	247126
2021-06-28	32.62	32.92	31.96	32.04	64798
2021-06-29	32.24	32.34	32.00	32.08	22848
2021-06-30	32.53	32.98	31.76	32.75	58237
2021-07-01	32.98	33.26	32.75	33.15	92696
2021-07-02	33.19	33.55	33.00	33.40	48546
2021-07-06	33.32	33.32	32.49	32.49	59737
2021-07-07	32.46	32.72	31.91	32.15	50001
2021-07-08	31.33	31.50	30.66	30.84	61868
2021-07-09	31.30	31.97	30.99	31.78	24990
2021-07-12	31.80	32.61	31.44	32.33	34139
2021-07-13	31.99	32.19	31.51	31.62	35028
2021-07-14	31.79	31.86	31.33	31.41	30378
2021-07-15	31.16	31.48	31.00	31.16	24061
2021-07-16	31.51	31.51	30.75	30.87	41284
2021-07-19	30.25	30.94	29.93	30.37	45579
2021-07-20	30.49	31.72	30.29	31.19	87731
2021-07-21	31.48	31.90	31.22	31.38	33572
2021-07-22	31.40	31.40	30.54	30.86	27562
2021-07-23	31.77	31.77	30.87	31.51	36743
2021-07-26	31.67	31.88	30.02	31.84	40647
2021-07-27	31.60	31.94	31.21	31.52	28260
2021-07-28	31.58	31.73	31.01	31.59	45728
2021-07-29	31.73	32.77	31.73	32.31	27957
2021-07-30	34.24	36.31	33.39	36.31	99993
2021-08-02	36.74	37.66	34.72	35.37	101049
2021-08-03	35.54	35.76	34.55	35.51	78646
2021-08-04	35.27	35.79	34.64	34.79	40999
2021-08-05	35.02	35.58	34.98	35.38	31285
2021-08-06	35.61	36.24	35.52	35.85	40630
2021-08-09	35.77	35.98	35.17	35.27	25451
2021-08-10	35.24	37.17	35.00	36.71	64579
2021-08-11	36.89	37.37	36.68	37.29	35438
2021-08-12	37.29	37.31	36.79	37.07	38262
2021-08-13	37.19	37.19	36.59	37.06	28013
2021-08-16	36.88	37.76	36.45	37.51	46979
2021-08-17	37.20	37.21	36.52	36.90	40754
2021-08-18	36.91	37.47	36.72	36.72	28310
2021-08-19	36.88	37.04	36.30	36.85	43816
2021-08-20	36.65	37.99	36.56	37.51	82231
2021-08-23	37.83	38.00	36.68	36.82	32595
2021-08-24	36.84	37.12	36.51	36.66	32166
2021-08-25	36.74	36.81	36.25	36.53	31199
2021-08-26	36.39	37.01	36.33	36.82	38740
2021-08-27	37.06	38.81	37.06	38.62	66515
2021-08-30	38.73	38.87	37.63	37.70	40884
2021-08-31	37.60	38.52	37.37	37.88	37321
2021-09-01	37.85	38.19	37.39	37.94	28895
2021-09-02	38.00	38.37	37.43	37.55	35824
2021-09-03	37.55	37.74	36.64	36.70	33822
2021-09-07	36.73	36.73	35.74	36.04	48876
2021-09-08	35.78	35.88	35.20	35.42	41684
2021-09-09	35.26	35.67	35.19	35.20	44331
2021-09-10	35.36	35.42	34.84	35.12	33430
2021-09-13	35.29	35.67	34.95	35.60	34658
2021-09-14	35.84	35.84	34.59	34.66	39672
2021-09-15	34.67	35.32	34.67	34.98	31825
2021-09-16	35.10	35.10	34.26	34.48	36389
2021-09-17	34.42	34.42	33.56	33.90	300479
2021-09-20	32.44	33.80	32.44	33.49	73441
2021-09-21	33.85	33.85	32.79	33.21	33175
2021-09-22	33.46	33.99	33.46	33.70	22312
2021-09-23	33.99	34.97	33.93	34.62	71584
2021-09-24	34.57	35.22	34.51	34.72	25403
2021-09-27	34.84	35.29	34.84	34.92	124007
2021-09-28	34.98	34.98	34.50	34.54	39953
2021-09-29	34.58	35.00	34.50	34.96	23131
2021-09-30	35.07	35.42	34.67	34.88	41062
2021-10-01	34.39	37.00	34.39	36.72	107307
2021-10-04	36.64	36.71	36.01	36.40	28472
2021-10-05	36.43	37.24	36.25	36.87	56334
2021-10-06	36.70	36.95	36.28	36.88	25968
2021-10-07	37.00	37.81	36.99	37.54	36705
2021-10-08	37.45	37.55	36.86	37.05	16706
2021-10-11	37.00	37.10	36.71	37.06	20469
2021-10-12	36.97	37.42	36.80	37.36	13514
2021-10-13	37.31	37.54	36.97	37.12	20635
2021-10-14	37.50	38.00	37.41	37.98	37654
2021-10-15	38.06	38.86	37.51	38.36	52932
2021-10-18	38.37	38.37	37.86	38.00	18775
2021-10-19	38.28	38.28	37.60	37.78	13686
2021-10-20	37.85	38.24	37.01	38.21	20944
2021-10-21	37.98	38.33	37.91	38.19	27986
2021-10-22	38.00	38.70	37.66	37.88	54023
2021-10-25	38.04	38.20	37.54	38.05	27213
2021-10-26	38.05	38.60	37.85	38.22	52855
2021-10-27	38.04	38.18	37.13	37.28	27932
2021-10-28	37.28	37.28	35.02	35.51	40159
2021-10-29	35.82	36.78	35.50	36.67	33443
2021-11-01	36.62	37.21	36.08	36.42	40027
2021-11-02	36.45	36.45	35.70	36.08	29828
2021-11-03	36.15	37.64	36.03	37.44	33075
2021-11-04	37.19	37.41	36.23	36.83	30464
2021-11-05	37.08	38.29	36.84	37.89	39351
2021-11-08	37.48	38.47	37.48	37.72	23405
2021-11-09	37.76	37.76	37.08	37.31	23441
2021-11-10	37.39	37.51	36.95	37.03	17831
2021-11-11	36.95	37.71	36.73	37.57	28616
2021-11-12	37.74	37.88	36.99	37.09	20455
2021-11-15	37.10	37.10	36.39	36.49	37188
2021-11-16	36.61	36.87	36.10	36.62	24369
2021-11-17	36.38	36.60	35.52	36.05	29374
2021-11-18	36.06	36.31	35.20	35.87	37520
2021-11-19	35.73	36.32	35.13	35.17	27795
2021-11-22	35.54	36.37	35.41	35.90	34397
2021-11-23	36.01	36.53	35.75	36.16	52226
2021-11-24	36.00	36.10	35.75	35.80	11896
2021-11-26	34.92	34.92	33.07	33.78	38606
2021-11-29	34.57	34.57	33.38	33.73	60543
2021-11-30	33.44	33.73	32.77	33.18	103271
2021-12-01	33.95	34.24	32.85	33.04	58825
2021-12-02	33.26	34.35	33.26	34.17	35541
2021-12-03	34.36	34.36	33.09	33.52	38787
2021-12-06	33.99	35.85	33.99	34.84	56522
2021-12-07	35.04	36.31	34.53	36.06	65913
2021-12-08	36.16	37.73	36.13	37.20	63816
2021-12-09	36.83	37.80	35.42	37.23	61956
2021-12-10	37.37	38.00	37.02	37.32	46791
2021-12-13	37.26	37.47	36.45	37.13	38497
2021-12-14	36.86	37.44	36.58	37.40	113854
2021-12-15	37.31	38.21	36.52	38.11	59445
2021-12-16	38.35	38.35	37.00	37.20	44946
2021-12-17	37.26	38.01	36.81	37.31	257731
2021-12-20	36.71	37.91	35.82	37.74	83740
2021-12-21	37.96	38.69	37.46	38.02	30209
2021-12-22	37.97	38.96	37.97	38.73	26487
2021-12-23	38.52	39.52	38.52	39.13	24700
2021-12-27	39.20	39.78	39.04	39.62	22044
2021-12-28	39.58	40.00	38.95	39.65	29097
2021-12-29	39.77	40.26	38.91	40.04	38078
2021-12-30	40.40	40.40	39.63	39.92	23957
2021-12-31	40.00	40.06	39.30	39.45	31265
2022-01-03	39.67	40.27	39.31	39.79	34744
2022-01-04	40.97	40.97	39.92	39.94	50697
2022-01-05	40.11	40.35	39.36	39.63	27245
2022-01-06	39.26	39.87	39.00	39.22	26532
2022-01-07	39.36	39.90	39.24	39.86	31320
2022-01-10	38.86	40.29	38.57	40.06	45805
2022-01-11	39.82	39.82	38.88	39.06	19409
2022-01-12	39.13	39.35	38.62	38.86	41790
2022-01-13	39.15	39.45	38.85	39.25	24236
2022-01-14	38.84	39.43	38.66	39.39	35981
2022-01-18	39.11	39.50	37.78	37.89	45930
2022-01-19	38.12	39.17	37.73	37.83	62617
2022-01-20	38.07	38.65	37.12	37.18	29830
2022-01-21	36.87	38.17	36.84	37.00	51117
2022-01-24	36.89	38.86	36.18	38.59	66687
2022-01-25	38.20	38.20	37.01	37.92	38075
2022-01-26	38.00	38.46	36.59	37.12	45068
2022-01-27	37.16	38.00	36.46	36.55	38019
2022-01-28	36.53	36.93	35.86	36.93	32772
2022-01-31	36.71	37.46	36.31	37.32	99472
2022-02-01	37.21	37.61	36.71	37.47	82045
2022-02-02	37.30	37.36	36.61	37.07	52067
2022-02-03	39.41	41.38	39.13	40.98	100011
2022-02-04	40.62	41.32	39.63	40.03	86108
2022-02-07	39.92	40.61	39.44	39.65	104453
2022-02-08	39.88	41.63	39.88	41.50	81615
2022-02-09	41.94	41.94	40.18	40.23	48422
2022-02-10	40.02	41.23	39.50	39.65	58666
2022-02-11	39.75	40.87	39.50	40.11	52550
2022-02-14	40.37	40.72	40.02	40.27	50883
2022-02-15	40.50	41.74	40.50	41.41	60584
2022-02-16	41.59	42.27	41.44	42.17	38325
2022-02-17	41.69	43.82	41.56	43.43	103424
2022-02-18	43.17	43.96	42.68	43.84	83757
2022-02-22	43.42	43.82	42.63	43.00	96439
2022-02-23	43.01	43.95	43.01	43.59	58416
2022-02-24	42.91	43.24	41.86	43.13	127936
2022-02-25	43.21	43.81	42.64	43.29	84221
2022-02-28	42.99	45.33	42.66	45.26	151869
2022-03-01	45.38	45.81	43.18	43.72	103546
2022-03-02	43.94	45.96	43.94	45.93	63738
2022-03-03	45.96	46.46	45.64	46.16	78553
2022-03-04	45.76	46.50	45.16	46.44	45306
2022-03-07	46.20	46.87	44.81	44.90	64552
2022-03-08	44.88	44.88	43.60	43.81	56717
2022-03-09	44.56	45.62	44.02	45.57	123689
2022-03-10	44.97	46.34	44.48	46.19	39498
2022-03-11	46.60	47.13	46.20	46.35	47746
2022-03-14	46.56	47.00	46.11	46.33	73152
2022-03-15	46.51	46.54	45.36	45.74	65007
2022-03-16	45.96	46.24	44.45	44.80	99617
2022-03-17	45.06	46.36	44.66	46.29	38514
2022-03-18	46.31	46.80	45.57	45.80	272224
2022-03-21	46.30	47.17	46.03	47.12	62996
2022-03-22	47.01	48.05	46.91	47.36	72239
2022-03-23	47.27	47.27	46.22	46.45	45953
2022-03-24	46.47	47.13	46.16	46.97	35364
2022-03-25	47.15	47.17	45.57	45.88	105019
2022-03-28	45.99	46.55	44.95	45.30	86232
2022-03-29	45.48	46.04	45.39	45.91	65893
2022-03-30	45.92	47.76	45.62	47.07	87334
2022-03-31	46.91	48.12	45.62	45.90	132837
2022-04-01	46.00	46.36	45.06	45.70	110299
2022-04-04	45.70	45.74	43.92	43.99	124160
2022-04-05	44.20	44.66	42.73	42.88	117609
2022-04-06	42.71	43.38	42.34	42.57	73103
2022-04-07	42.44	42.65	42.01	42.47	58155
2022-04-08	42.44	42.80	41.64	41.72	49074
2022-04-11	41.42	41.91	40.77	40.88	63243
2022-04-12	41.00	41.68	40.97	41.21	49571
2022-04-13	40.96	42.07	40.92	41.89	47162
2022-04-14	42.63	42.63	41.43	41.56	46331
2022-04-18	41.41	41.70	41.01	41.24	44527
2022-04-19	41.30	42.13	41.30	41.61	45493
2022-04-20	41.73	42.39	41.73	41.77	30376
2022-04-21	41.82	42.49	40.62	40.76	40888
2022-04-22	40.48	40.52	39.69	39.88	52975
2022-04-25	39.53	39.69	38.42	39.55	52618
2022-04-26	39.21	39.45	38.01	38.10	56898
2022-04-27	37.84	38.66	37.52	37.95	72034
2022-04-28	38.26	38.52	37.27	38.39	50950
2022-04-29	38.69	38.69	37.15	37.28	77027
2022-05-02	37.01	37.82	36.84	37.24	73008
2022-05-03	37.33	37.90	36.89	37.50	47425
2022-05-04	38.14	38.80	37.27	38.62	50326
2022-05-05	38.39	38.47	36.25	36.66	44968
2022-05-06	36.58	36.91	36.01	36.57	47118
2022-05-09	36.18	37.17	35.90	36.87	67077
2022-05-10	37.12	37.49	35.96	36.30	43559
2022-05-11	36.30	37.28	35.98	36.07	36304
2022-05-12	36.01	36.44	35.81	36.34	36187
2022-05-13	36.68	37.84	36.61	36.99	41994
2022-05-16	37.04	37.42	36.64	37.09	38164
2022-05-17	37.62	38.65	37.57	38.53	38968
2022-05-18	39.06	39.87	37.99	38.31	115484
2022-05-19	39.00	39.00	34.64	35.63	182065
2022-05-20	36.08	36.08	33.40	33.52	128117
2022-05-23	33.96	35.09	33.65	34.49	104033
2022-05-24	34.23	35.21	34.06	34.95	58405
2022-05-25	34.85	35.39	34.46	34.62	65049
2022-05-26	34.93	35.96	34.76	35.38	54998
2022-05-27	35.38	36.61	34.98	36.41	99195
2022-05-31	36.16	36.65	35.65	36.16	84949
2022-06-01	36.04	36.72	35.48	36.33	60310
2022-06-02	36.55	37.38	36.55	37.29	53312
2022-06-03	36.95	37.64	36.31	36.38	55616
2022-06-06	36.77	37.15	36.58	36.79	51704
2022-06-07	36.42	37.07	36.32	36.80	43338
2022-06-08	36.65	36.92	35.83	35.89	60576
2022-06-09	36.03	37.07	35.63	36.33	49112
2022-06-10	36.07	36.44	35.69	36.25	53466
2022-06-13	35.49	36.12	35.39	35.60	65821
2022-06-14	36.20	36.20	35.39	35.71	61537
2022-06-15	36.02	36.63	35.78	36.26	62965
2022-06-16	35.58	36.49	34.94	35.67	94302
2022-06-17	35.92	36.47	35.46	35.74	243015
2022-06-21	36.00	36.19	35.51	35.62	47580
2022-06-22	36.50	36.50	34.98	35.73	43082
2022-06-23	35.63	35.92	34.97	35.66	44095
2022-06-24	35.81	36.69	35.81	36.58	129288
2022-06-27	36.73	36.73	35.94	36.54	53047
2022-06-28	36.58	36.94	35.74	35.80	30529
2022-06-29	35.85	35.85	35.03	35.65	29464
2022-06-30	35.39	36.17	35.32	36.03	53525
2022-07-01	35.92	36.30	35.38	35.99	50121
2022-07-05	35.46	35.74	34.39	34.96	67139
2022-07-06	34.82	34.99	33.57	33.99	32977
2022-07-07	34.27	34.76	34.27	34.56	28888
2022-07-08	34.50	34.78	34.14	34.35	53705
2022-07-11	34.32	34.50	34.01	34.44	20486
2022-07-12	34.43	34.68	33.94	34.13	20129
2022-07-13	33.91	34.17	33.91	34.06	14697
2022-07-14	33.57	33.96	33.31	33.90	21996
2022-07-15	34.32	34.96	33.86	34.70	37806
2022-07-18	34.81	35.02	34.04	34.37	25992
2022-07-19	34.46	35.80	34.46	35.21	51808
2022-07-20	35.32	36.57	35.32	35.86	39571
2022-07-21	35.54	35.86	35.04	35.84	33531
2022-07-22	36.02	36.20	35.09	35.49	29032
2022-07-25	35.59	36.57	35.59	36.49	39146
2022-07-26	36.30	37.01	36.30	36.84	28740
2022-07-27	36.78	38.40	36.78	38.23	44364
2022-07-28	38.47	39.39	38.18	39.23	36698
2022-07-29	39.20	40.01	39.19	39.75	56723
2022-08-01	39.35	39.77	39.13	39.20	38773
2022-08-02	38.91	39.20	38.30	38.30	25704
2022-08-03	38.42	38.98	37.90	38.65	28031
2022-08-04	38.53	38.98	38.38	38.98	26173
2022-08-05	41.92	41.92	38.98	40.15	65591
2022-08-08	40.67	42.11	40.67	41.84	51264
2022-08-09	41.51	41.59	40.91	41.52	41570
2022-08-10	41.93	42.79	41.75	42.65	56328
2022-08-11	42.96	43.48	42.62	43.17	24957
2022-08-12	43.12	44.12	42.03	44.02	42227
2022-08-15	43.83	44.00	42.59	43.84	31379
2022-08-16	43.67	44.65	43.67	44.53	38548
2022-08-17	44.28	44.77	43.99	44.53	40242
2022-08-18	44.39	44.87	43.98	44.84	37885
2022-08-19	44.60	44.83	43.48	44.02	121665
2022-08-22	43.47	44.27	42.78	43.72	44105
2022-08-23	43.57	44.88	43.57	44.45	101945
2022-08-24	44.50	44.50	42.62	42.87	64870
2022-08-25	43.21	43.76	42.61	42.73	63469
2022-08-26	42.90	42.90	41.26	41.53	57690
2022-08-29	41.31	41.31	40.68	40.85	74422
2022-08-30	41.10	41.10	39.14	39.46	59423
2022-08-31	39.68	39.68	38.14	38.32	85929
2022-09-01	38.06	38.26	37.16	38.15	46905
2022-09-02	38.35	38.97	37.60	37.99	31008
2022-09-06	37.99	38.03	36.82	37.41	43692
2022-09-07	37.55	38.49	37.01	38.31	46791
2022-09-08	37.92	37.92	37.31	37.60	30497
2022-09-09	37.77	38.37	37.64	38.18	28421
2022-09-12	38.18	39.34	37.51	39.32	42327
2022-09-13	38.53	38.76	38.03	38.39	60535
2022-09-14	38.34	38.85	38.21	38.57	49127
2022-09-15	38.46	39.02	37.95	38.18	47633
2022-09-16	37.91	38.13	37.13	37.93	187981
2022-09-19	37.44	39.20	37.44	39.14	48235
2022-09-20	38.67	38.93	38.10	38.82	37928
2022-09-21	39.13	40.19	38.55	39.21	56829
2022-09-22	39.11	39.46	38.46	39.27	43046
2022-09-23	38.62	38.62	37.40	37.68	64799
2022-09-26	37.47	38.43	37.45	37.49	64274
2022-09-27	37.77	37.92	36.68	37.04	52999
2022-09-28	37.38	38.98	37.23	38.60	63535
2022-09-29	38.22	38.67	38.02	38.29	50983
2022-09-30	38.12	40.20	38.12	38.99	91509
2022-10-03	39.28	39.70	38.93	39.16	60040
2022-10-04	39.61	40.39	39.31	39.52	49725
2022-10-05	39.38	39.69	38.59	38.86	35380
2022-10-06	38.81	38.86	38.21	38.69	31543
2022-10-07	38.17	38.17	37.26	37.78	39612
2022-10-10	37.72	38.88	37.66	38.62	39499
2022-10-11	38.61	40.58	38.34	39.30	63087
2022-10-12	39.22	39.45	38.42	39.04	34140
2022-10-13	38.52	40.45	38.48	40.42	51817
2022-10-14	40.56	40.99	39.56	39.77	35214
2022-10-17	40.32	40.88	40.30	40.69	45961
2022-10-18	40.95	42.08	39.95	41.42	54683
2022-10-19	40.99	41.92	40.44	41.54	34936
2022-10-20	41.41	41.69	39.69	39.93	56406
2022-10-21	40.18	41.69	40.18	41.34	72332
2022-10-24	41.74	42.40	41.50	41.60	27454
2022-10-25	41.65	43.54	41.65	43.45	51503
2022-10-26	43.37	44.85	43.37	44.32	55231
2022-10-27	44.74	46.55	44.35	44.50	62715
2022-10-28	44.55	46.12	44.07	45.52	68177
2022-10-31	45.15	46.00	44.83	45.03	72557
2022-11-01	45.05	46.52	44.54	46.26	53058
2022-11-02	46.34	47.29	45.73	46.10	57864
2022-11-03	44.94	46.29	43.13	45.19	59244
2022-11-04	44.86	46.33	43.58	44.69	70739
2022-11-07	44.52	45.45	41.64	41.85	90609
2022-11-08	42.23	43.65	41.33	42.12	62362
2022-11-09	41.73	42.23	40.13	41.14	41674
2022-11-10	42.54	43.63	42.39	43.19	55806
2022-11-11	43.44	43.50	41.93	42.01	43595
2022-11-14	42.03	42.78	40.95	42.10	43167
2022-11-15	42.51	43.20	42.02	42.65	41039
2022-11-16	42.05	42.46	41.95	42.24	40891
2022-11-17	41.52	42.25	40.59	41.28	52122
2022-11-18	41.91	42.77	41.76	42.20	54333
2022-11-21	42.15	42.62	41.55	42.56	40564
2022-11-22	42.63	42.73	42.20	42.55	32777
2022-11-23	42.68	43.00	42.06	42.32	33198
2022-11-25	42.52	43.00	42.40	42.96	13053
2022-11-28	42.93	42.93	41.66	41.78	28417
2022-11-29	42.05	42.67	41.51	41.78	30499
2022-11-30	41.84	41.84	40.06	41.60	118144
2022-12-01	41.49	42.02	41.14	41.99	69143
2022-12-02	41.63	43.20	41.29	41.81	41362
2022-12-05	41.54	41.54	40.79	41.37	42073
2022-12-06	41.02	41.50	41.00	41.33	52349
2022-12-07	41.14	41.57	40.60	40.82	45679
2022-12-08	40.83	41.14	40.22	40.42	33605
2022-12-09	40.15	40.54	39.87	40.23	40661
2022-12-12	40.50	40.63	39.99	40.45	41202
2022-12-13	41.40	42.47	40.04	40.17	85672
2022-12-14	40.37	41.18	40.00	40.21	44228
2022-12-15	39.83	39.83	38.83	39.22	51868
2022-12-16	39.04	39.04	37.81	38.10	403519
2022-12-19	37.78	39.28	37.78	38.55	44579
2022-12-20	38.55	38.98	37.97	38.41	34777
2022-12-21	38.73	39.64	38.51	39.37	39748
2022-12-22	39.00	39.00	38.20	38.92	34329
2022-12-23	38.73	39.53	38.62	39.19	27713
2022-12-27	39.18	39.51	38.95	39.34	30294
2022-12-28	39.48	39.60	38.23	38.28	37636
2022-12-29	38.61	39.38	38.30	39.03	35269
2022-12-30	38.75	38.90	38.50	38.60	30706
2023-01-03	38.79	38.99	37.61	38.23	46493
2023-01-04	38.55	38.55	37.71	37.94	55166
2023-01-05	37.95	37.95	36.62	36.77	76403
2023-01-06	37.19	37.68	36.77	37.11	71896
2023-01-09	37.45	38.15	37.22	37.39	48779
2023-01-10	37.23	37.79	36.84	37.62	50135
2023-01-11	37.80	38.20	37.11	37.89	51071
2023-01-12	38.05	38.98	37.76	38.91	36885
2023-01-13	38.73	39.24	37.49	38.96	43660
2023-01-17	38.95	39.26	38.00	38.94	40117
2023-01-18	39.25	39.46	38.56	38.89	37122
2023-01-19	38.73	39.52	38.09	39.49	77557
2023-01-20	39.78	39.99	39.29	39.70	42701
2023-01-23	39.79	39.91	39.16	39.27	28767
2023-01-24	39.10	39.52	39.10	39.35	21531
2023-01-25	39.11	39.64	38.59	39.29	19723
2023-01-26	39.33	39.33	38.39	38.75	42583
2023-01-27	38.73	39.07	38.24	38.28	29060
2023-01-30	38.15	38.54	37.75	38.30	131890
2023-01-31	38.59	39.94	38.42	39.00	171625
2023-02-01	39.11	40.53	38.26	39.95	70886
2023-02-02	39.40	42.85	38.61	42.83	104473
2023-02-03	42.56	43.55	41.72	42.66	92000
2023-02-06	42.39	42.39	40.48	41.15	46919
2023-02-07	41.14	42.27	40.61	41.95	40606
2023-02-08	41.76	41.76	40.85	41.12	42551
2023-02-09	41.28	41.28	40.06	40.32	39864
2023-02-10	40.28	41.08	40.28	40.65	38853
2023-02-13	40.70	41.53	40.61	40.80	69234
2023-02-14	40.61	41.09	40.07	40.52	47859
2023-02-15	40.25	41.59	40.15	41.34	54683
2023-02-16	40.67	41.34	40.46	40.57	57094
2023-02-17	40.77	41.73	40.30	41.37	51096
2023-02-21	40.96	41.25	40.40	40.51	51656
2023-02-22	40.75	41.25	40.41	40.69	87296
2023-02-23	40.81	41.47	40.25	40.61	42147
2023-02-24	40.11	40.33	39.63	40.25	43140
2023-02-27	40.07	41.02	39.63	40.27	80144
2023-02-28	40.24	41.01	40.24	40.67	92337
2023-03-01	40.45	41.71	40.45	41.63	48830
2023-03-02	41.13	41.78	41.08	41.55	25934
2023-03-03	41.60	42.45	41.05	42.15	31866
2023-03-06	42.09	42.99	40.27	40.87	84740
2023-03-07	40.85	41.22	40.41	41.16	42463
2023-03-08	41.15	41.15	40.10	40.82	34973
2023-03-09	41.11	41.11	39.98	40.20	51209
2023-03-10	39.95	39.95	38.43	38.84	52676
2023-03-13	38.53	41.80	38.05	40.89	194830
2023-03-14	41.88	42.69	41.61	42.54	122560
2023-03-15	41.37	42.18	40.82	41.67	118156
2023-03-16	41.07	42.85	41.00	42.66	96287
2023-03-17	42.50	42.84	41.40	41.64	680926
2023-03-20	41.64	42.34	40.05	41.49	94300
2023-03-21	42.14	42.48	41.48	41.86	59001
2023-03-22	41.79	42.01	40.65	40.71	58961
2023-03-23	40.78	41.84	40.64	40.83	37390
2023-03-24	40.46	41.98	40.29	41.98	58011
2023-03-27	42.41	43.23	42.19	42.81	86515
2023-03-28	42.67	43.63	42.67	43.18	57645
2023-03-29	43.54	43.76	43.00	43.48	48936
2023-03-30	43.72	43.97	43.13	43.40	46769
2023-03-31	43.63	44.00	43.31	43.78	62389
2023-04-03	43.93	44.35	43.04	44.13	49321
2023-04-04	44.13	44.50	42.93	43.20	96643
2023-04-05	42.94	43.35	42.66	42.90	29587
2023-04-06	43.04	43.50	42.40	43.09	35963
2023-04-10	42.99	43.84	42.99	43.48	51937
2023-04-11	43.52	44.29	43.52	43.68	38634
2023-04-12	43.94	43.94	43.49	43.74	39492
2023-04-13	43.94	44.07	43.61	43.87	27577
2023-04-14	43.72	44.06	43.08	43.20	32195
2023-04-17	43.32	43.68	42.96	43.59	42708
2023-04-18	43.79	43.79	42.66	42.74	36126
2023-04-19	42.76	43.22	42.60	42.94	41978
2023-04-20	42.69	43.31	42.20	43.02	43243
2023-04-21	43.05	43.33	42.52	42.67	56262
2023-04-24	42.58	43.33	42.44	43.16	30079
2023-04-25	42.85	43.46	42.14	42.14	43738
2023-04-26	41.74	41.84	40.75	41.00	41504
2023-04-27	41.07	41.43	40.81	41.11	41554
2023-04-28	41.00	41.57	40.20	40.34	69246
2023-05-01	40.35	41.30	40.22	40.61	59890
2023-05-02	40.41	40.42	39.66	40.25	48818
2023-05-03	40.25	41.09	40.14	40.20	57806
2023-05-04	40.09	40.09	39.20	39.71	70098
2023-05-05	40.30	40.90	40.30	40.73	45304
2023-05-08	40.73	40.73	39.92	40.37	47003
2023-05-09	40.04	41.09	40.02	40.70	56486
2023-05-10	41.26	41.94	41.12	41.84	50798
2023-05-11	41.45	42.11	40.98	41.88	41991
2023-05-12	41.86	42.96	41.86	42.81	46306
2023-05-15	43.16	43.24	42.32	42.54	57525
2023-05-16	42.19	42.64	41.73	42.38	38447
2023-05-17	42.56	43.38	42.04	43.06	55196
2023-05-18	44.29	51.73	43.86	47.61	280321
2023-05-19	48.34	48.43	46.72	47.08	160508
2023-05-22	47.23	47.35	45.91	46.24	68291
2023-05-23	46.21	46.95	45.93	46.24	59342
2023-05-24	46.04	46.17	45.63	45.71	38562
2023-05-25	45.37	46.03	45.37	45.54	43867
2023-05-26	45.49	46.21	45.48	46.01	38647
2023-05-30	46.00	46.14	45.55	45.97	34768
2023-05-31	45.88	47.59	45.88	46.94	164567
2023-06-01	46.75	47.61	46.37	47.56	67707
2023-06-02	47.84	50.15	47.84	49.96	88904
2023-06-05	49.57	49.98	46.53	48.35	90621
2023-06-06	48.35	50.60	48.25	50.30	61891
2023-06-07	50.50	52.03	50.32	51.71	84219
2023-06-08	51.48	51.58	50.70	51.44	43980
2023-06-09	50.93	51.18	50.25	50.98	43505
2023-06-12	51.02	51.02	49.66	50.23	52752
2023-06-13	50.30	51.05	49.70	50.54	88621
2023-06-14	50.77	50.81	49.14	49.92	88343
2023-06-15	49.72	50.10	48.51	49.27	67534
2023-06-16	49.78	49.78	48.43	48.92	303563
2023-06-20	48.89	49.16	48.37	49.02	48080
2023-06-21	48.75	49.81	48.61	49.32	49728
2023-06-22	49.30	49.30	47.62	47.86	78307
2023-06-23	47.16	47.98	46.40	46.57	349517
2023-06-26	46.60	47.67	46.60	47.17	92436
2023-06-27	47.18	47.44	47.00	47.06	31845
2023-06-28	46.89	47.00	46.58	46.64	37483
2023-06-29	46.78	47.80	46.36	47.56	94321
2023-06-30	47.87	48.41	47.62	47.69	94537
2023-07-03	47.37	48.59	47.37	48.27	30645
2023-07-05	47.33	47.61	46.67	46.87	41887
2023-07-06	46.58	46.83	45.61	46.07	49093
2023-07-07	46.31	47.02	45.91	45.96	58082
2023-07-10	45.76	46.31	45.37	46.04	60087
2023-07-11	46.14	46.81	45.48	45.66	44485
2023-07-12	46.29	46.50	45.55	46.15	55859
2023-07-13	46.18	46.48	46.01	46.32	62741
2023-07-14	46.49	48.77	46.11	48.11	95021
2023-07-17	48.03	49.02	47.95	48.64	72347
2023-07-18	48.51	49.43	48.16	49.29	85699
2023-07-19	49.26	49.99	48.76	49.17	103727
2023-07-20	48.94	49.77	48.68	48.85	90291
2023-07-21	49.04	49.36	48.71	49.34	61036
2023-07-24	49.22	50.00	48.76	48.83	34199
2023-07-25	48.73	49.41	48.46	48.73	43354
2023-07-26	48.70	48.71	47.45	47.59	29578
2023-07-27	47.95	47.95	46.42	46.61	41881
2023-07-28	47.00	47.23	46.44	46.65	45426
2023-07-31	46.77	47.09	45.50	46.75	45844
2023-08-01	46.43	46.64	45.84	46.41	39678
2023-08-02	45.93	47.13	45.60	46.00	40332
2023-08-03	50.00	53.00	48.78	49.69	151055
2023-08-04	49.26	49.95	49.15	49.23	48260
2023-08-07	49.39	51.14	49.39	51.14	90015
2023-08-08	50.82	51.14	50.42	50.78	56885
2023-08-09	50.64	51.35	50.11	50.29	41348
2023-08-10	50.18	51.14	50.18	50.96	92205
2023-08-11	51.19	54.96	51.19	54.53	202555
2023-08-14	54.24	55.74	53.75	55.63	119635
2023-08-15	55.78	58.26	55.78	57.68	111626
2023-08-16	57.79	58.66	57.51	57.51	66971
2023-08-17	57.47	57.74	56.26	56.42	93080
2023-08-18	56.24	58.50	56.24	57.12	143713
2023-08-21	57.29	57.50	56.59	57.18	104358
2023-08-22	57.11	57.40	56.63	56.99	85640
2023-08-23	57.08	58.12	56.94	57.99	68586
2023-08-24	57.95	58.50	57.35	57.67	55043
2023-08-25	57.67	58.82	57.29	58.40	56186
2023-08-28	58.40	59.78	58.40	59.68	60624
2023-08-29	59.81	61.38	59.59	61.38	64878
2023-08-30	61.15	62.02	61.15	62.02	104230
2023-08-31	62.12	62.69	61.92	62.19	129020
2023-09-01	62.65	63.21	62.28	63.05	55869
2023-09-05	63.05	63.05	61.08	61.09	90162
2023-09-06	61.26	62.60	61.16	62.56	62926
2023-09-07	62.54	62.62	61.22	62.11	86165
2023-09-08	62.02	62.24	61.59	61.63	78642
2023-09-11	56.53	56.53	56.53	56.53	17866
2023-09-12	56.20	57.98	55.83	55.89	240762
2023-09-13	55.73	58.36	55.73	57.57	187523
2023-09-14	58.14	59.43	58.10	59.08	156485
2023-09-15	59.03	59.11	58.31	58.67	898031
2023-09-18	58.93	60.54	58.66	60.38	148610
2023-09-19	60.64	60.98	59.52	60.02	61439
2023-09-20	60.34	60.63	59.69	60.02	200033
2023-09-21	59.57	60.84	59.18	60.06	116704
2023-09-22	60.00	60.38	59.15	59.24	89951
2023-09-25	59.06	59.46	57.86	59.07	77916
2023-09-26	58.98	59.08	58.01	58.28	76967
2023-09-27	58.84	59.89	58.66	59.36	66616
2023-09-28	59.62	60.75	59.62	60.22	114611
2023-09-29	60.38	60.52	58.40	58.85	83565
2023-10-02	58.64	60.37	58.00	60.22	187390
2023-10-03	59.83	60.11	58.50	58.95	177035
2023-10-04	59.43	59.81	58.71	59.08	55881
2023-10-05	59.15	59.66	58.97	59.27	87828
2023-10-06	59.06	60.33	59.01	59.73	35572
2023-10-09	59.30	59.51	58.02	59.37	70787
2023-10-10	59.82	60.53	59.82	59.99	69430
2023-10-11	59.57	60.87	59.57	60.87	41320
2023-10-12	61.30	61.36	59.23	59.43	68159
2023-10-13	59.35	59.35	58.15	58.50	125620
2023-10-16	59.75	60.18	57.64	57.82	91433
2023-10-17	57.75	59.22	56.75	57.86	168235
2023-10-18	57.22	58.62	56.61	56.72	105729
2023-10-19	56.52	56.99	55.46	56.10	87515
2023-10-20	56.21	56.86	55.89	56.03	101834
2023-10-23	55.99	56.38	55.49	56.00	71008
2023-10-24	56.30	56.63	55.70	56.27	48940
2023-10-25	55.82	57.17	55.25	55.51	63544
2023-10-26	55.56	56.38	55.47	55.72	58891
2023-10-27	55.59	55.91	54.69	55.59	100399
2023-10-30	56.30	57.37	55.37	56.85	100528
2023-10-31	56.65	58.10	56.39	57.43	73007
2023-11-01	57.43	58.05	56.64	57.41	65658
2023-11-02	59.89	61.75	53.64	54.52	188222
2023-11-03	55.53	60.90	55.53	60.56	195914
2023-11-06	60.56	60.77	58.13	60.76	88223
2023-11-07	60.43	61.70	60.32	61.66	87678
2023-11-08	61.75	62.51	60.77	60.77	65793
2023-11-09	60.89	61.00	60.08	60.68	147294
2023-11-10	61.16	61.24	59.34	60.46	233822
2023-11-13	59.15	60.76	59.00	60.57	113977
2023-11-14	61.57	64.31	60.97	64.30	139149
2023-11-15	64.30	65.00	62.85	63.61	139909
2023-11-16	63.48	63.51	61.00	62.92	94717
2023-11-17	63.24	63.68	62.46	63.05	175704
2023-11-20	62.98	63.20	62.41	62.56	36347
2023-11-21	62.11	62.76	61.93	61.93	187995
2023-11-22	61.89	62.95	61.81	62.20	36851
2023-11-24	61.87	62.57	61.87	62.50	41343
2023-11-27	62.45	64.37	62.34	64.25	80780
2023-11-28	64.10	64.29	62.43	62.70	140212
2023-11-29	62.93	63.79	61.15	61.29	67842
2023-11-30	61.14	61.69	61.00	61.44	76539
2023-12-01	61.01	63.30	60.64	62.59	74623
2023-12-04	62.05	63.80	61.97	63.46	97809
2023-12-05	63.36	64.25	62.68	64.25	97328
2023-12-06	64.67	65.12	61.21	61.32	100814
2023-12-07	61.15	62.88	60.75	62.88	86610
2023-12-08	63.28	63.60	61.78	62.30	61666
2023-12-11	61.89	63.84	60.62	63.71	70696
2023-12-12	63.71	65.04	63.46	64.88	104589
2023-12-13	64.51	67.76	61.92	67.13	177027
2023-12-14	67.77	71.72	67.77	70.98	191637
2023-12-15	71.74	71.91	69.82	71.18	986708
2023-12-18	71.10	71.10	68.60	69.71	123553
2023-12-19	70.47	73.47	70.47	73.40	120988
2023-12-20	73.38	73.38	71.08	71.10	81971
2023-12-21	71.98	71.98	70.99	71.57	87119
2023-12-22	71.57	72.24	71.04	71.30	64904
2023-12-26	71.79	72.09	71.39	71.86	52040
2023-12-27	72.23	72.34	71.07	71.75	49875
2023-12-28	71.41	71.82	70.80	70.94	50823
2023-12-29	71.16	71.45	70.14	70.42	104528
2024-01-02	70.14	70.44	68.85	70.02	106931
2024-01-03	69.64	69.91	67.60	67.75	92373
2024-01-04	68.20	68.31	67.01	67.41	179808
2024-01-05	66.72	67.21	65.55	66.23	108205
2024-01-08	67.44	68.35	67.00	67.50	76743
2024-01-09	66.59	67.17	65.58	66.60	69096
2024-01-10	66.55	67.16	66.26	67.08	46185
2024-01-11	67.16	67.16	65.46	66.44	104766
2024-01-12	67.35	67.79	65.49	66.29	39919
2024-01-16	66.60	66.60	64.88	64.91	97195
2024-01-17	64.00	65.17	64.00	64.44	79860
2024-01-18	64.59	66.66	63.25	64.91	120050
2024-01-19	65.40	65.40	64.14	65.27	50409
2024-01-22	65.84	66.63	65.41	66.52	70340
2024-01-23	67.20	67.80	66.80	67.31	75429
2024-01-24	68.00	68.00	66.84	67.23	62535
2024-01-25	68.16	68.95	66.25	67.37	132729
2024-01-26	67.89	67.98	66.44	67.11	75190
2024-01-29	66.97	68.01	66.64	68.00	64404
2024-01-30	67.85	68.60	67.40	68.53	62782
2024-01-31	68.80	68.93	66.57	66.57	64697
2024-02-01	56.84	62.55	54.44	61.52	236968
2024-02-02	60.80	62.42	60.01	61.17	137702
2024-02-05	60.10	60.15	58.26	59.25	192970
2024-02-06	59.19	60.19	58.49	59.08	122848
2024-02-07	59.08	60.39	59.08	60.00	93213
2024-02-08	60.58	61.76	60.02	61.41	233055
2024-02-09	61.53	63.07	61.10	63.07	102653
2024-02-12	63.66	65.77	63.61	65.11	114575
2024-02-13	63.26	65.67	63.23	64.21	217722
2024-02-14	65.37	66.97	64.96	66.45	135901
2024-02-15	66.96	69.89	66.90	69.69	122132
2024-02-16	69.72	70.48	69.04	69.66	133496
2024-02-20	69.22	70.38	69.01	69.52	125350
2024-02-21	69.01	69.46	67.52	68.22	112185
2024-02-22	68.14	69.85	68.09	69.36	167114
2024-02-23	69.21	69.21	68.17	68.61	61524
2024-02-26	68.15	69.00	67.85	68.52	210593
2024-02-27	69.08	69.08	68.00	68.60	105308
2024-02-28	68.21	68.68	67.95	68.36	121866
2024-02-29	69.05	70.43	68.43	70.25	197780
2024-03-01	70.52	70.87	69.41	69.71	106245
2024-03-04	69.65	70.88	69.65	70.77	100518
2024-03-05	70.48	71.46	69.29	70.01	170596
2024-03-06	70.86	70.92	69.25	70.10	157561
2024-03-07	70.62	71.59	69.99	70.31	97105
2024-03-08	71.00	71.54	68.87	69.44	165171
2024-03-11	69.92	71.93	69.92	71.71	151779
2024-03-12	71.51	72.93	70.85	72.38	144466
2024-03-13	72.61	74.77	71.79	74.03	145228
2024-03-14	73.37	74.77	72.38	74.45	237346
2024-03-15	73.93	77.90	73.93	76.13	1698802
2024-03-18	76.55	77.14	74.82	75.24	207205
2024-03-19	75.20	75.87	72.06	72.15	99126
2024-03-20	71.54	75.99	71.20	75.34	124056
2024-03-21	75.84	76.85	74.98	76.08	117304
2024-03-22	76.40	77.40	75.62	76.88	115094
2024-03-25	77.28	77.89	75.99	75.99	63796
2024-03-26	75.99	76.49	74.48	76.08	97636
2024-03-27	76.80	77.39	76.03	77.05	96242
2024-03-28	77.31	77.35	76.30	76.80	135068
2024-04-01	77.09	77.09	72.86	74.62	249854
2024-04-02	73.65	75.60	73.65	74.30	118763
2024-04-03	73.73	75.85	73.73	75.42	61229
2024-04-04	76.00	77.22	75.31	76.42	97730
2024-04-05	76.42	79.12	76.42	78.16	170286
2024-04-08	78.16	79.30	76.95	79.17	109081
2024-04-09	79.17	79.17	76.30	77.79	126986
2024-04-10	76.04	77.42	75.58	76.21	119386
2024-04-11	76.21	77.27	75.63	77.02	77150
2024-04-12	76.87	77.44	75.91	77.21	102245
2024-04-15	77.26	79.19	76.78	77.09	146772
2024-04-16	76.16	77.26	75.29	76.07	128261
2024-04-17	76.49	77.38	74.44	74.74	89289
2024-04-18	74.78	77.16	74.51	74.70	115749
2024-04-19	74.30	76.22	74.30	74.63	357503
2024-04-22	74.98	76.92	74.52	75.96	74441
2024-04-23	75.75	77.06	75.75	76.95	66331
2024-04-24	76.55	77.40	76.09	77.20	64871
2024-04-25	76.54	76.54	74.51	74.99	120540
2024-04-26	75.28	76.18	74.83	75.78	54763
2024-04-29	76.48	78.23	75.93	78.23	98409
2024-04-30	77.56	77.56	75.76	75.77	90834
2024-05-01	75.82	76.60	74.52	75.09	89379
2024-05-02	75.83	77.26	74.42	77.18	110125
2024-05-03	78.18	78.18	76.43	76.60	74782
2024-05-06	76.70	78.82	76.70	78.53	94303
2024-05-07	79.00	79.81	78.43	78.46	90523
2024-05-08	77.69	78.76	77.34	77.66	77789
2024-05-09	78.09	79.09	77.71	78.76	54713
2024-05-10	78.71	79.35	77.73	78.09	75016
2024-05-13	78.60	78.60	77.35	77.74	73235
2024-05-14	78.73	78.73	75.64	76.50	175071
2024-05-15	77.25	77.25	76.03	76.60	125102
2024-05-16	75.01	86.26	71.98	83.70	292284
2024-05-17	83.73	85.75	82.83	85.25	130952
2024-05-20	86.33	89.77	86.33	88.31	124347
2024-05-21	87.66	89.54	86.53	88.68	99589
2024-05-22	88.23	88.93	87.03	87.68	78085
2024-05-23	87.87	88.15	86.55	87.73	175754
2024-05-24	88.36	89.60	87.63	89.46	64919
2024-05-28	89.77	89.83	87.33	87.68	75205
2024-05-29	86.55	87.32	85.17	85.44	105015
2024-05-30	86.20	87.24	86.10	86.36	43201
2024-05-31	86.82	87.66	86.16	87.32	127678
2024-06-03	87.97	89.55	86.80	88.20	176398
2024-06-04	87.80	88.45	84.82	85.00	101712
2024-06-05	85.31	87.74	85.05	87.52	65090
2024-06-06	86.86	88.10	86.86	87.49	78329
2024-06-07	87.84	88.43	86.23	86.69	104045
2024-06-10	85.84	87.63	83.88	87.53	110894
2024-06-11	87.53	89.58	86.71	89.35	82674
2024-06-12	90.27	90.71	88.49	88.85	126221
2024-06-13	89.05	89.05	86.50	87.01	53159
2024-06-14	85.72	86.68	84.56	86.49	79066
2024-06-17	86.67	89.08	85.38	89.05	60795
2024-06-18	88.69	90.00	88.25	89.59	58020
2024-06-20	89.21	90.52	88.64	89.40	100016
2024-06-21	89.04	89.58	87.34	87.99	363662
2024-06-24	88.24	89.57	88.18	88.72	85720
2024-06-25	89.05	90.54	88.34	89.23	79555
2024-06-26	88.45	89.50	88.42	88.87	93546
2024-06-27	89.15	90.00	87.97	88.42	58299
2024-06-28	89.28	91.16	88.55	91.00	280042
2024-07-01	91.06	91.62	87.58	87.69	114879
2024-07-02	87.53	89.80	87.24	88.84	115850
2024-07-03	89.29	90.98	88.96	90.69	43518
2024-07-05	90.75	90.75	89.06	90.30	94274
2024-07-08	90.52	92.91	89.59	90.86	96672
2024-07-09	90.41	90.93	89.62	89.81	103418
2024-07-10	90.28	92.56	89.75	92.55	131126
2024-07-11	94.75	97.63	93.50	96.64	172776
2024-07-12	97.84	99.08	96.72	97.32	122267
2024-07-15	98.08	103.96	98.08	103.26	182366
2024-07-16	104.00	108.36	104.00	107.94	194954
2024-07-17	107.00	108.50	104.97	105.20	149552
2024-07-18	104.44	106.47	103.83	105.04	107659
2024-07-19	105.09	106.26	104.38	105.18	111167
2024-07-22	105.84	106.34	103.22	105.87	176237
2024-07-23	105.36	110.53	105.20	107.65	162849
2024-07-24	106.77	108.88	104.61	105.00	95006
2024-07-25	105.40	106.89	104.01	104.33	130488
2024-07-26	106.19	107.45	105.44	107.01	113281
2024-07-29	107.43	109.31	104.78	106.44	117080
2024-07-30	106.00	107.32	102.15	103.18	208309
2024-07-31	103.18	105.12	102.05	103.90	231802
2024-08-01	113.69	121.95	109.75	121.37	337670
2024-08-02	118.00	122.06	117.40	121.25	215546
2024-08-05	115.16	119.81	112.54	114.64	224637
2024-08-06	114.64	123.83	114.64	119.15	197567
2024-08-07	120.66	122.43	117.08	117.10	103903
2024-08-08	118.59	122.00	117.50	118.33	209100
2024-08-09	118.63	121.04	116.47	116.97	120045
2024-08-12	116.68	119.15	116.17	117.55	124691
2024-08-13	118.53	120.62	117.81	119.51	94037
2024-08-14	119.52	120.41	117.97	118.03	111279
2024-08-15	120.33	122.53	119.70	120.15	98634
2024-08-16	120.00	120.70	118.26	118.29	88927
2024-08-19	118.29	118.80	117.00	117.91	132996
2024-08-20	118.29	118.89	117.31	118.74	94711
2024-08-21	119.10	123.46	118.92	123.46	91090
2024-08-22	123.36	123.87	120.83	121.22	115953
2024-08-23	121.69	125.21	121.69	125.18	97248
2024-08-26	126.14	127.35	124.64	125.13	96536
2024-08-27	123.96	125.84	121.99	124.89	55658
2024-08-28	124.50	124.74	122.44	122.80	107246
2024-08-29	123.92	126.48	123.24	124.35	102872
2024-08-30	125.08	127.09	124.52	126.67	92583
2024-09-03	125.71	126.62	121.63	122.14	110086
2024-09-04	122.25	123.50	120.41	122.49	66084
2024-09-05	122.76	122.99	116.86	118.01	113473
2024-09-06	117.64	119.14	114.65	115.73	106653
2024-09-09	115.99	116.00	112.59	113.60	126832
2024-09-10	113.55	115.79	112.84	113.62	111803
2024-09-11	113.38	114.57	111.20	114.28	71170
2024-09-12	114.42	117.83	114.27	116.94	74747
2024-09-13	117.43	121.17	117.29	120.03	82279
2024-09-16	119.75	120.63	115.98	117.72	137232
2024-09-17	118.72	121.46	118.03	120.26	102647
2024-09-18	120.24	123.16	119.07	121.07	85697
2024-09-19	123.86	123.94	121.25	123.03	117398
2024-09-20	123.16	123.95	120.23	121.40	494724
2024-09-23	122.30	123.18	119.22	120.01	76133
2024-09-24	120.50	121.20	119.01	119.06	56373
2024-09-25	118.87	120.52	118.02	119.56	106277
2024-09-26	120.61	124.25	120.61	124.00	137999
2024-09-27	124.00	126.13	122.78	125.44	157929
2024-09-30	125.27	127.95	125.14	127.47	109999
2024-10-01	127.50	128.11	125.43	126.75	187601
2024-10-02	126.28	130.20	126.26	127.80	158272
2024-10-03	127.01	127.46	122.44	123.11	84204
2024-10-04	124.83	125.42	122.96	125.19	67955
2024-10-07	124.22	127.31	123.01	127.31	82174
2024-10-08	127.67	130.44	126.55	130.29	94945
2024-10-09	130.15	132.65	128.25	131.70	105717
2024-10-10	130.01	130.38	126.34	128.62	96593
2024-10-11	129.01	131.46	129.01	130.58	52245
2024-10-14	130.24	132.35	129.42	129.97	64335
2024-10-15	128.73	134.35	128.11	132.75	157613
2024-10-16	132.78	135.59	132.78	134.23	82303
2024-10-17	134.42	135.61	131.81	133.98	140816
2024-10-18	133.94	134.23	124.58	126.55	140320
2024-10-21	126.89	128.30	124.11	124.52	112431
2024-10-22	124.17	125.59	122.83	122.93	99968
2024-10-23	122.45	124.09	121.53	121.57	66953
2024-10-24	122.05	122.05	118.46	118.68	102704
2024-10-25	118.44	119.61	116.33	116.50	133097
2024-10-28	117.91	119.07	116.87	116.92	104922
2024-10-29	115.91	117.82	114.36	117.16	116306
2024-10-30	117.05	119.41	117.05	117.29	116459
2024-10-31	109.51	114.69	98.72	106.90	237795
2024-11-01	106.89	109.50	103.73	106.40	152738
2024-11-04	105.68	108.78	104.72	106.23	136093
2024-11-05	105.66	108.67	105.66	108.41	143028
2024-11-06	114.36	121.44	114.19	119.88	198394
2024-11-07	118.84	121.66	117.99	121.25	168418
2024-11-08	121.30	125.70	121.19	125.27	186521
2024-11-11	127.04	127.53	124.15	126.16	98751
2024-11-12	125.91	127.91	125.91	126.67	125576
2024-11-13	127.92	128.93	124.73	125.17	142868
2024-11-14	124.76	125.55	122.56	124.39	171633
2024-11-15	124.32	127.11	123.14	123.60	123335
2024-11-18	123.38	125.51	122.86	124.18	90386
2024-11-19	122.97	126.30	122.76	126.30	63738
2024-11-20	125.65	127.19	123.90	127.18	90938
2024-11-21	127.40	129.86	127.24	128.03	89687
2024-11-22	129.20	131.00	128.23	130.03	89327
2024-11-25	130.77	136.43	128.40	135.47	166843
2024-11-26	134.22	137.98	133.03	137.31	117046
2024-11-27	138.83	138.86	131.72	133.39	93150
2024-11-29	134.11	136.87	133.07	134.51	55438
2024-12-02	134.00	137.17	131.82	136.65	101942
2024-12-03	136.80	138.14	135.44	137.26	71405
2024-12-04	137.46	138.86	134.95	137.61	74752
2024-12-05	137.08	137.41	132.75	133.18	113601
2024-12-06	134.33	135.96	132.12	135.21	72704
2024-12-09	136.02	136.02	133.45	134.22	79555
2024-12-10	134.18	134.73	131.95	132.52	70992
2024-12-11	133.66	139.55	133.66	137.01	112055
2024-12-12	136.37	136.64	132.40	132.57	130828
2024-12-13	132.80	133.73	129.85	129.87	84529
2024-12-16	129.20	132.04	128.73	129.88	81315
2024-12-17	129.70	130.19	126.47	127.82	107822
2024-12-18	128.52	129.30	117.98	118.26	150335
2024-12-19	119.03	122.06	119.03	119.43	104959
2024-12-20	117.68	125.45	117.50	123.98	442149
2024-12-23	123.00	124.25	119.13	123.36	98849
2024-12-24	123.41	125.67	121.57	125.67	51939
2024-12-26	124.34	127.57	123.98	127.35	86957
2024-12-27	126.71	127.95	123.56	125.34	77116
2024-12-30	124.41	124.84	122.17	123.64	79096
2024-12-31	124.89	124.89	121.87	122.67	117096
2025-01-02	123.10	124.37	119.90	120.57	111716
2025-01-03	120.51	124.23	120.51	122.97	104178
2025-01-06	123.00	124.41	118.61	119.27	131221
2025-01-07	119.12	119.15	114.81	115.54	102608
2025-01-08	115.02	122.02	113.80	118.10	154255
2025-01-10	114.74	114.87	109.15	109.84	244759
2025-01-13	107.14	111.06	105.85	110.83	230103
2025-01-14	111.78	113.08	110.07	111.93	144014
2025-01-15	115.36	116.83	110.51	110.56	193309
2025-01-16	110.62	113.27	108.99	111.96	158611
2025-01-17	113.11	114.61	112.56	114.32	112743
2025-01-21	115.33	116.91	114.35	115.89	126164
2025-01-22	116.46	117.72	115.65	117.67	131015
2025-01-23	116.55	119.23	115.94	118.29	143992
2025-01-24	117.32	118.30	115.39	115.68	113105
2025-01-27	113.54	114.42	110.81	112.55	126092
2025-01-28	112.68	118.00	112.54	116.40	131260
2025-01-29	115.32	117.40	114.55	116.11	164289
2025-01-30	115.00	117.60	101.84	106.31	340959
2025-01-31	107.36	108.39	105.31	106.91	565965
2025-02-03	104.46	113.17	104.46	112.51	267639
2025-02-04	113.24	116.33	112.70	115.98	172518
2025-02-05	114.29	118.15	112.97	113.11	196187
2025-02-06	112.82	115.75	111.89	114.97	178469
2025-02-07	114.39	115.72	112.08	112.67	144346
2025-02-10	112.99	113.70	111.59	113.17	100187
2025-02-11	112.49	113.47	110.97	112.19	83456
2025-02-12	110.50	111.70	109.45	110.06	103198
2025-02-13	111.17	112.84	110.53	112.69	70726
2025-02-14	111.91	113.44	109.62	110.39	82815
2025-02-18	110.39	111.88	110.00	111.51	75759
2025-02-19	110.33	112.49	109.96	110.75	99426
2025-02-20	110.07	110.50	106.24	106.26	107952
2025-02-21	107.67	108.71	103.34	104.41	108684
2025-02-24	104.78	107.24	104.11	105.39	123843
2025-02-25	106.09	109.29	105.60	108.43	107851
2025-02-26	109.19	111.90	106.81	107.19	121247
2025-02-27	106.43	109.06	103.65	104.05	121717
2025-02-28	103.68	105.90	103.45	104.99	79676
2025-03-03	104.99	104.99	100.65	101.62	136903
2025-03-04	99.69	102.79	98.30	101.28	119186
2025-03-05	101.81	104.39	100.83	103.79	171164
2025-03-06	102.31	103.70	100.64	101.63	92161
2025-03-07	101.22	104.24	100.34	103.93	84146

Explore More About HWKN

Coins representing dividend payouts and trends

HWKN Dividend History

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

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

HWKN Stock Split History

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

Graph showing historical stock prices and market trends

HWKN Historical Prices

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

Web Analytics