IOT Historical Prices

Summary

Key Stock Metrics

31.40

(April 7, 2025)

52-Week Low

61.90

(February 19, 2025)

52-Week High

61.90

(February 19, 2025)

All-Time High

33.74

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-03-17	0.98	0.98	0.98	0.98	600
1992-03-26	0.96	0.96	0.96	0.96	1800
1992-03-31	0.96	0.96	0.96	0.96	2400
1992-04-01	0.96	0.96	0.96	0.96	4200
1992-04-02	0.98	0.98	0.96	0.96	3600
1992-04-08	0.96	0.96	0.96	0.96	4200
1992-04-10	0.96	0.96	0.96	0.96	600
1992-04-14	0.96	0.96	0.96	0.96	600
1992-04-16	0.96	0.98	0.96	0.98	1200
1992-04-20	0.96	0.96	0.96	0.96	600
1992-04-21	0.96	0.96	0.96	0.96	3000
1992-04-22	0.94	0.94	0.92	0.92	4800
1992-04-27	0.92	0.92	0.92	0.92	1200
1992-04-30	0.92	0.92	0.92	0.92	600
1992-05-01	0.92	0.92	0.92	0.92	2400
1992-05-04	0.90	0.90	0.90	0.90	1800
1992-05-05	0.92	0.92	0.92	0.92	1200
1992-05-08	0.90	0.90	0.90	0.90	1800
1992-05-13	0.90	0.90	0.90	0.90	600
1992-05-14	0.90	0.90	0.90	0.90	600
1992-05-18	0.90	0.92	0.90	0.92	12600
1992-05-19	0.90	0.90	0.90	0.90	4800
1992-05-20	0.88	0.88	0.88	0.88	5400
1992-05-21	0.88	0.88	0.88	0.88	600
1992-05-27	0.90	0.90	0.90	0.90	600
1992-06-01	0.88	0.88	0.88	0.88	9600
1992-06-03	0.88	0.88	0.88	0.88	1200
1992-06-04	0.88	0.88	0.88	0.88	1200
1992-06-08	0.88	0.88	0.88	0.88	2400
1992-06-09	0.88	0.88	0.88	0.88	1800
1992-06-12	0.88	0.88	0.88	0.88	6000
1992-06-16	0.88	0.88	0.88	0.88	600
1992-06-17	0.88	0.88	0.88	0.88	4200
1992-06-22	0.88	0.88	0.88	0.88	6600
1992-06-24	0.88	0.88	0.88	0.88	1200
1992-07-01	0.90	0.90	0.90	0.90	7200
1992-07-08	0.90	0.90	0.90	0.90	2400
1992-07-13	0.90	0.90	0.90	0.90	2400
1992-07-14	0.88	0.88	0.88	0.88	600
1992-07-15	0.88	0.88	0.88	0.88	1200
1992-07-17	0.88	0.88	0.88	0.88	600
1992-07-21	0.88	0.88	0.88	0.88	1200
1992-07-22	0.88	0.88	0.88	0.88	9000
1992-07-23	0.88	0.88	0.88	0.88	1800
1992-07-24	0.88	0.88	0.88	0.88	1800
1992-07-30	0.88	0.88	0.88	0.88	1200
1992-08-04	0.88	0.88	0.88	0.88	600
1992-08-07	0.88	0.88	0.88	0.88	1200
1992-08-11	0.88	0.90	0.88	0.90	4200
1992-08-14	0.88	0.88	0.88	0.88	16200
1992-08-17	0.88	0.88	0.88	0.88	3600
1992-08-19	0.88	0.88	0.88	0.88	600
1992-08-21	0.88	0.88	0.88	0.88	600
1992-08-24	0.88	0.88	0.88	0.88	1800
1992-08-26	0.88	0.88	0.88	0.88	1800
1992-08-27	0.88	0.88	0.88	0.88	600
1992-09-01	0.88	0.88	0.88	0.88	600
1992-09-03	0.88	0.88	0.88	0.88	1200
1992-09-08	0.88	0.88	0.88	0.88	3600
1992-09-09	0.90	0.90	0.90	0.90	2400
1992-09-10	0.88	0.88	0.88	0.88	3000
1992-09-11	0.88	0.88	0.88	0.88	1200
1992-09-15	0.88	0.88	0.88	0.88	1200
1992-09-18	0.88	0.88	0.88	0.88	16200
1992-09-21	0.88	0.88	0.88	0.88	3600
1992-09-23	0.88	0.88	0.88	0.88	1200
1992-09-24	0.88	0.88	0.88	0.88	1800
1992-09-25	0.88	0.88	0.88	0.88	3000
1992-09-28	0.88	0.88	0.88	0.88	600
1992-09-29	0.88	0.88	0.88	0.88	600
1992-10-01	0.88	0.88	0.88	0.88	1200
1992-10-05	0.88	0.88	0.88	0.88	2400
1992-10-06	0.88	0.88	0.88	0.88	1200
1992-10-07	0.88	0.88	0.88	0.88	600
1992-10-09	0.88	0.88	0.88	0.88	600
1992-10-13	0.88	0.88	0.88	0.88	600
1992-10-16	0.88	0.88	0.88	0.88	600
1992-10-20	0.88	0.88	0.88	0.88	1200
1992-10-21	0.88	0.88	0.88	0.88	600
1992-10-22	0.90	0.90	0.90	0.90	600
1992-10-23	0.88	0.88	0.88	0.88	7200
1992-10-26	0.88	0.90	0.88	0.90	3000
1992-10-29	0.88	0.88	0.88	0.88	1200
1992-10-30	0.88	0.88	0.88	0.88	1200
1992-11-02	0.88	0.88	0.88	0.88	600
1992-11-06	0.88	0.88	0.88	0.88	1200
1992-11-09	0.88	0.88	0.88	0.88	1200
1992-11-11	0.88	0.92	0.88	0.92	36600
1992-11-13	0.88	0.92	0.88	0.92	7200
1992-11-16	0.90	0.90	0.90	0.90	2400
1992-11-18	0.88	0.88	0.88	0.88	4200
1992-11-19	0.88	0.90	0.88	0.90	11400
1992-11-20	0.88	0.88	0.88	0.88	600
1992-11-23	0.88	0.88	0.88	0.88	600
1992-11-30	0.90	0.90	0.90	0.90	6000
1992-12-01	0.92	0.94	0.92	0.94	12000
1992-12-02	0.92	1.00	0.92	1.00	12600
1992-12-04	1.00	1.00	1.00	1.00	1800
1992-12-08	0.98	0.98	0.98	0.98	1200
1992-12-09	0.98	1.00	0.98	1.00	7800
1992-12-11	1.00	1.00	1.00	1.00	600
1992-12-17	1.00	1.00	1.00	1.00	600
1992-12-18	1.00	1.00	1.00	1.00	2400
1992-12-21	1.00	1.00	1.00	1.00	5400
1992-12-30	1.00	1.02	1.00	1.02	5400
1992-12-31	1.04	1.04	1.04	1.04	4800
1993-01-04	1.04	1.04	1.04	1.04	600
1993-01-05	1.04	1.04	1.04	1.04	600
1993-01-07	1.04	1.04	1.04	1.04	600
1993-01-11	1.04	1.04	1.04	1.04	2400
1993-01-14	1.08	1.08	1.04	1.04	11400
1993-01-19	1.04	1.04	1.04	1.04	3000
1993-01-20	1.00	1.08	1.00	1.08	8400
1993-01-25	1.08	1.15	1.08	1.15	18000
1993-01-26	1.13	1.13	1.13	1.13	1200
1993-01-27	1.15	1.19	1.15	1.19	3600
1993-01-28	1.21	1.29	1.21	1.29	10800
1993-01-29	1.31	1.31	1.31	1.31	2400
1993-02-02	1.33	1.33	1.33	1.33	1200
1993-02-03	1.35	1.35	1.35	1.35	3000
1993-02-04	1.38	1.42	1.38	1.42	4200
1993-02-05	1.46	1.52	1.46	1.52	9600
1993-02-10	1.48	1.48	1.48	1.48	1800
1993-02-11	1.50	1.50	1.50	1.50	1200
1993-02-16	1.54	1.54	1.54	1.54	1200
1993-02-17	1.58	1.60	1.58	1.60	3000
1993-02-19	1.58	1.58	1.58	1.58	600
1993-02-22	1.63	1.63	1.63	1.63	1200
1993-02-23	1.65	1.67	1.65	1.67	3600
1993-02-24	1.71	1.71	1.71	1.71	1200
1993-02-25	1.75	1.79	1.75	1.79	3000
1993-02-26	1.77	1.77	1.77	1.77	600
1993-03-03	1.81	1.85	1.81	1.85	1200
1993-03-05	1.83	1.85	1.83	1.85	1800
1993-03-08	1.83	1.88	1.83	1.88	3600
1993-03-09	1.85	1.85	1.85	1.85	10800
1993-03-10	1.83	1.85	1.81	1.85	4800
1993-03-11	1.83	1.92	1.83	1.92	2400
1993-03-16	1.90	1.90	1.90	1.90	1200
1993-03-17	1.88	1.88	1.88	1.88	600
1993-03-18	1.85	1.85	1.85	1.85	600
1993-03-22	1.85	1.85	1.85	1.85	600
1993-03-25	1.85	1.85	1.85	1.85	1200
1993-03-26	1.85	1.85	1.85	1.85	9000
1993-03-29	1.90	1.90	1.90	1.90	600
1993-03-30	1.90	1.90	1.90	1.90	1200
1993-03-31	1.94	1.94	1.94	1.94	1200
1993-04-01	1.98	2.08	1.98	2.08	13200
1993-04-05	2.08	2.08	2.08	2.08	1200
1993-04-06	2.08	2.08	2.08	2.08	600
1993-04-07	2.08	2.08	2.02	2.02	3600
1993-04-08	2.06	2.06	2.06	2.06	1200
1993-04-12	2.08	2.17	2.08	2.17	4200
1993-04-13	2.13	2.15	2.08	2.15	5400
1993-04-15	2.19	2.23	2.19	2.21	2400
1993-04-20	2.19	2.21	2.19	2.19	1800
1993-04-23	2.19	2.19	2.19	2.19	1200
1993-04-27	2.19	2.19	2.19	2.19	4200
1993-04-29	2.17	2.17	2.17	2.17	600
1993-05-03	2.21	2.25	2.21	2.25	8400
1993-05-04	2.25	2.25	2.23	2.23	3000
1993-05-05	2.23	2.23	2.23	2.23	600
1993-05-06	2.23	2.23	2.23	2.23	3000
1993-05-11	2.19	2.19	2.19	2.19	600
1993-05-14	2.23	2.23	2.23	2.23	3000
1993-05-17	2.23	2.23	2.19	2.19	1200
1993-05-27	2.21	2.21	2.21	2.21	1800
1993-06-01	2.19	2.19	2.19	2.19	600
1993-06-02	2.19	2.19	2.17	2.17	4200
1993-06-03	2.17	2.17	2.17	2.17	600
1993-06-07	2.17	2.17	2.17	2.17	1800
1993-06-08	2.17	2.17	2.17	2.17	600
1993-06-09	2.17	2.17	2.17	2.17	9000
1993-06-10	2.17	2.17	2.17	2.17	600
1993-06-11	2.17	2.17	2.17	2.17	1800
1993-06-14	2.17	2.17	2.17	2.17	3000
1993-06-16	2.17	2.17	2.17	2.17	1800
1993-06-17	2.17	2.17	2.17	2.17	600
1993-06-23	2.17	2.17	2.17	2.17	600
1993-07-01	2.21	2.21	2.21	2.21	1200
1993-07-02	2.19	2.21	2.19	2.21	3000
1993-07-06	2.21	2.23	2.21	2.21	5400
1993-07-07	2.21	2.21	2.21	2.21	1200
1993-07-14	2.23	2.23	2.23	2.23	3000
1993-07-15	2.25	2.25	2.25	2.25	4200
1993-07-16	2.25	2.25	2.25	2.25	1800
1993-07-26	2.25	2.25	2.25	2.25	600
1993-08-05	2.27	2.27	2.25	2.25	6600
1993-08-10	2.23	2.23	2.23	2.23	1800
1993-08-12	2.21	2.21	2.21	2.21	3000
1993-08-16	2.21	2.21	2.21	2.21	7800
1993-08-17	2.21	2.21	2.21	2.21	2400
1993-08-19	2.21	2.21	2.21	2.21	600
1993-08-27	2.21	2.21	2.21	2.21	1200
1993-08-30	2.21	2.23	2.21	2.23	3000
1993-08-31	2.21	2.21	2.21	2.21	1800
1993-09-07	2.25	2.27	2.23	2.27	11400
1993-09-09	2.23	2.23	2.23	2.23	600
1993-09-16	2.21	2.27	2.21	2.27	4800
1993-09-20	2.27	2.27	2.27	2.27	600
1993-09-21	2.31	2.38	2.31	2.38	6600
1993-09-22	2.35	2.35	2.35	2.35	600
1993-09-23	2.33	2.33	2.33	2.33	1200
1993-09-27	2.38	2.38	2.38	2.38	1800
1993-10-01	2.42	2.42	2.42	2.42	2400
1993-10-04	2.46	2.63	2.46	2.63	6600
1993-10-05	2.63	2.63	2.56	2.56	6600
1993-10-07	2.52	2.52	2.48	2.48	3000
1993-10-08	2.52	2.56	2.52	2.56	3600
1993-10-11	2.56	2.56	2.56	2.56	600
1993-10-12	2.56	2.60	2.52	2.60	10200
1993-10-13	2.63	2.65	2.63	2.65	1200
1993-10-15	2.71	2.77	2.71	2.77	4200
1993-10-18	2.81	2.81	2.77	2.77	1800
1993-10-19	2.79	2.79	2.79	2.79	1200
1993-10-22	2.83	2.83	2.83	2.83	600
1993-10-25	2.77	2.92	2.77	2.88	13200
1993-10-27	2.92	2.92	2.92	2.92	600
1993-10-28	2.92	2.92	2.92	2.92	600
1993-11-03	2.90	2.90	2.90	2.90	600
1993-11-05	2.85	2.85	2.85	2.85	600
1993-11-08	2.83	2.83	2.83	2.83	600
1993-11-12	2.81	2.81	2.75	2.75	3600
1993-11-15	2.81	2.81	2.77	2.77	5400
1993-11-16	2.75	2.75	2.69	2.69	4800
1993-11-17	2.63	2.63	2.63	2.63	1800
1993-11-19	2.58	2.58	2.58	2.58	1200
1993-11-22	2.58	2.58	2.58	2.58	600
1993-11-24	2.50	2.50	2.50	2.50	1800
1993-11-29	2.46	2.50	2.42	2.50	4200
1993-11-30	2.50	2.50	2.50	2.50	1200
1993-12-01	2.50	2.50	2.50	2.50	1800
1993-12-02	2.58	2.65	2.58	2.65	3000
1993-12-06	2.75	2.75	2.75	2.75	3000
1993-12-08	2.67	2.67	2.54	2.54	3600
1993-12-10	2.52	2.52	2.52	2.52	1800
1993-12-13	2.52	2.52	2.52	2.52	1200
1993-12-14	2.52	2.52	2.52	2.52	1800
1993-12-15	2.52	2.52	2.52	2.52	4200
1993-12-16	2.50	2.50	2.50	2.50	5400
1993-12-17	2.50	2.50	2.50	2.50	600
1993-12-20	2.50	2.50	2.50	2.50	600
1993-12-21	2.50	2.50	2.50	2.50	600
1993-12-23	2.63	2.67	2.63	2.67	3000
1993-12-28	2.67	2.67	2.67	2.67	600
1993-12-29	2.58	2.58	2.58	2.58	600
1993-12-30	2.52	2.52	2.52	2.52	600
1993-12-31	2.52	2.52	2.52	2.52	1200
1994-01-03	2.54	2.73	2.52	2.73	7200
1994-01-04	2.67	2.67	2.67	2.67	600
1994-01-05	2.67	2.67	2.67	2.67	1800
1994-01-06	2.60	2.60	2.54	2.54	3000
1994-01-07	2.56	2.56	2.56	2.56	600
1994-01-10	2.54	2.54	2.54	2.54	600
1994-01-11	2.52	2.58	2.52	2.58	6000
1994-01-13	2.54	2.54	2.52	2.52	1800
1994-01-14	2.52	2.52	2.52	2.52	1200
1994-01-19	2.52	2.52	2.52	2.52	600
1994-01-24	2.52	2.52	2.52	2.52	1200
1994-01-26	2.67	2.67	2.67	2.67	2400
1994-01-27	2.67	2.67	2.67	2.67	1200
1994-01-31	2.60	2.73	2.60	2.73	3600
1994-02-02	2.67	2.75	2.67	2.75	1200
1994-02-03	2.67	2.75	2.67	2.75	2400
1994-02-08	2.67	2.75	2.67	2.75	1800
1994-02-15	2.75	2.75	2.75	2.75	600
1994-02-16	2.75	2.75	2.75	2.75	4200
1994-02-18	2.83	2.83	2.83	2.83	1200
1994-02-23	2.88	2.88	2.88	2.88	600
1994-02-24	2.79	2.79	2.79	2.79	600
1994-02-25	2.92	2.92	2.92	2.92	6000
1994-03-01	2.92	3.00	2.92	3.00	9600
1994-03-02	2.92	2.92	2.83	2.92	6000
1994-03-08	2.85	2.85	2.85	2.85	2400
1994-03-09	2.85	2.85	2.85	2.85	600
1994-03-11	2.96	2.96	2.96	2.96	600
1994-03-14	3.04	3.04	2.88	2.88	2400
1994-03-16	2.88	2.88	2.88	2.88	600
1994-03-22	2.85	3.08	2.85	3.08	13800
1994-03-23	3.19	3.33	3.19	3.33	3000
1994-03-29	3.25	3.25	3.25	3.25	3000
1994-03-31	3.17	3.17	3.17	3.17	600
1994-04-04	3.17	3.17	3.17	3.17	1800
1994-04-06	3.15	3.15	3.15	3.15	600
1994-04-08	3.15	3.15	3.15	3.15	600
1994-04-13	3.15	3.15	3.08	3.08	2400
1994-04-14	3.08	3.13	3.08	3.10	8400
1994-04-18	3.13	3.13	3.10	3.10	4200
1994-04-19	3.08	3.25	3.04	3.23	6000
1994-04-20	3.21	3.21	3.21	3.21	2400
1994-04-21	3.19	3.19	3.17	3.17	2400
1994-04-26	3.31	3.31	3.31	3.31	3000
1994-05-03	3.29	3.29	3.29	3.29	1200
1994-05-04	3.27	3.27	3.27	3.27	1200
1994-05-06	3.44	3.44	3.44	3.44	600
1994-05-11	3.42	3.42	3.42	3.42	600
1994-05-12	3.40	3.40	3.40	3.40	600
1994-05-16	3.38	3.38	3.38	3.38	600
1994-05-18	3.35	3.35	3.35	3.35	600
1994-05-23	3.33	3.33	3.33	3.33	600
1994-05-26	3.35	3.35	3.35	3.35	1800
1994-05-31	3.33	3.33	3.29	3.29	3000
1994-06-07	3.27	3.27	3.25	3.25	1800
1994-06-08	3.23	3.23	3.23	3.23	600
1994-06-17	3.42	3.42	3.42	3.42	1200
1994-06-21	3.48	3.48	3.48	3.48	1200
1994-06-22	3.44	3.44	3.44	3.44	600
1994-06-27	3.46	3.46	3.46	3.46	1200
1994-06-28	3.44	3.46	3.44	3.46	4800
1994-07-05	3.46	3.46	3.46	3.46	2400
1994-07-06	3.44	3.44	3.44	3.44	1800
1994-07-08	3.46	3.46	3.46	3.46	1200
1994-07-12	3.33	3.33	3.33	3.33	600
1994-07-18	3.25	3.25	3.25	3.25	1800
1994-07-19	3.23	3.23	3.23	3.23	600
1994-07-20	3.21	3.21	3.21	3.21	600
1994-07-21	3.13	3.17	3.13	3.17	1200
1994-07-22	3.08	3.08	3.08	3.08	600
1994-08-04	3.00	3.04	3.00	3.04	2400
1994-08-15	3.00	3.00	2.92	3.00	7200
1994-08-16	3.00	3.00	2.92	3.00	8400
1994-08-17	3.00	3.00	3.00	3.00	2400
1994-08-18	3.00	3.00	3.00	3.00	3600
1994-08-22	3.00	3.00	3.00	3.00	600
1994-08-25	3.00	3.27	2.98	3.08	29400
1994-09-01	3.00	3.00	3.00	3.00	1200
1994-09-07	3.00	3.00	3.00	3.00	1200
1994-09-14	3.04	3.04	3.04	3.04	1200
1994-09-20	3.04	3.04	3.04	3.04	1800
1994-09-21	3.02	3.02	3.02	3.02	600
1994-09-23	3.02	3.02	3.02	3.02	1800
1994-09-26	3.02	3.02	3.00	3.00	11400
1994-09-28	3.00	3.00	3.00	3.00	3600
1994-10-05	3.00	3.00	3.00	3.00	600
1994-10-06	3.00	3.00	3.00	3.00	2400
1994-10-07	3.00	3.00	3.00	3.00	2400
1994-10-10	3.00	3.00	3.00	3.00	600
1994-10-17	3.00	3.00	3.00	3.00	2400
1994-10-18	3.00	3.00	3.00	3.00	600
1994-10-19	3.00	3.00	3.00	3.00	3000
1994-10-24	3.00	3.00	3.00	3.00	9600
1994-10-25	3.00	3.00	3.00	3.00	3600
1994-11-03	3.00	3.00	3.00	3.00	600
1994-11-04	3.00	3.00	2.92	2.92	8400
1994-11-07	3.00	3.00	3.00	3.00	1200
1994-11-08	3.00	3.00	3.00	3.00	4800
1994-11-09	3.00	3.00	3.00	3.00	9000
1994-11-11	3.00	3.00	3.00	3.00	600
1994-11-14	3.00	3.00	3.00	3.00	600
1994-11-16	3.00	3.00	3.00	3.00	600
1994-11-18	3.00	3.00	3.00	3.00	600
1994-11-22	3.00	3.00	3.00	3.00	2400
1994-11-23	3.00	3.00	3.00	3.00	3000
1994-11-29	3.00	3.00	2.96	3.00	3600
1994-12-01	3.00	3.00	3.00	3.00	600
1994-12-06	3.00	3.00	3.00	3.00	4200
1994-12-07	3.00	3.08	3.00	3.08	7200
1994-12-08	3.00	3.00	3.00	3.00	1200
1994-12-13	3.04	3.04	3.04	3.04	600
1994-12-15	3.08	3.08	3.08	3.08	600
1994-12-16	3.08	3.08	3.04	3.04	3000
1994-12-20	3.08	3.08	3.08	3.08	3000
1994-12-21	3.08	3.08	3.08	3.08	600
1994-12-23	3.17	3.17	3.17	3.17	600
1994-12-28	3.25	3.25	3.25	3.25	1200
1994-12-30	3.27	3.27	3.27	3.27	1800
1995-01-05	3.40	3.40	3.40	3.40	1800
1995-01-11	3.33	3.33	3.33	3.33	600
1995-01-16	3.31	3.31	3.27	3.27	1200
1995-01-23	3.27	3.27	3.27	3.27	1200
1995-01-26	3.27	3.27	3.17	3.27	14400
1995-01-27	3.27	3.27	3.27	3.27	600
1995-01-30	3.27	3.27	3.27	3.27	600
1995-02-06	3.27	3.27	3.27	3.27	1800
1995-02-09	3.27	3.27	3.27	3.27	600
1995-02-10	3.27	3.27	3.27	3.27	5400
1995-02-15	3.27	3.27	3.27	3.27	600
1995-02-17	3.27	3.27	3.27	3.27	7200
1995-02-21	3.27	3.27	3.27	3.27	6000
1995-02-27	3.27	3.27	3.27	3.27	2400
1995-03-02	3.27	3.27	3.27	3.27	7800
1995-03-03	3.27	3.27	3.25	3.27	17400
1995-03-06	3.27	3.27	3.27	3.27	3600
1995-03-07	3.27	3.27	3.27	3.27	2400
1995-03-08	3.25	3.27	3.25	3.27	24000
1995-03-09	3.21	3.21	3.21	3.21	600
1995-03-10	3.27	3.27	3.27	3.27	600
1995-03-13	3.27	3.27	3.25	3.27	3600
1995-03-20	3.27	3.27	3.25	3.25	16200
1995-03-21	3.27	3.27	3.27	3.27	600
1995-03-23	3.29	3.29	3.29	3.29	1200
1995-03-27	3.29	3.29	3.27	3.27	7200
1995-03-28	3.27	3.27	3.27	3.27	600
1995-03-30	3.27	3.27	3.27	3.27	10800
1995-03-31	3.27	3.27	3.27	3.27	14400
1995-04-04	3.27	3.27	3.27	3.27	75000
1995-04-06	3.27	3.27	3.27	3.27	600
1995-04-11	3.27	3.27	3.27	3.27	600
1995-04-12	3.27	3.27	3.27	3.27	600
1995-04-18	3.27	3.27	3.27	3.27	1800
1995-04-19	3.27	3.27	3.27	3.27	6600
1995-04-21	3.27	3.27	3.27	3.27	600
1995-04-24	3.17	3.27	3.17	3.27	13200
1995-04-25	3.27	3.27	3.27	3.27	2400
1995-04-28	3.27	3.27	3.27	3.27	600
1995-05-01	3.27	3.27	3.27	3.27	600
1995-05-03	3.27	3.27	3.27	3.27	1800
1995-05-05	3.27	3.27	3.27	3.27	1200
1995-05-08	3.27	3.27	3.27	3.27	1800
1995-05-11	3.27	3.27	3.27	3.27	600
1995-05-12	3.27	3.27	3.27	3.27	4800
1995-05-16	3.27	3.27	3.27	3.27	600
1995-05-17	3.27	3.27	3.27	3.27	600
1995-05-23	3.27	3.27	3.27	3.27	1200
1995-05-25	3.27	3.27	3.27	3.27	600
1995-05-26	3.33	3.33	3.27	3.27	4200
1995-05-30	3.27	3.27	3.27	3.27	6000
1995-05-31	3.27	3.27	3.27	3.27	9600
1995-06-01	3.27	3.27	3.27	3.27	600
1995-06-02	3.27	3.27	3.27	3.27	2400
1995-06-06	3.27	3.27	3.27	3.27	1200
1995-06-09	3.27	3.27	3.27	3.27	600
1995-06-13	3.27	3.27	3.27	3.27	600
1995-06-14	3.29	3.29	3.29	3.29	3000
1995-06-15	3.27	3.27	3.27	3.27	3600
1995-06-20	3.27	3.27	3.27	3.27	600
1995-06-21	3.27	3.27	3.27	3.27	4200
1995-06-22	3.27	3.27	3.27	3.27	600
1995-06-23	3.27	3.27	3.27	3.27	1200
1995-06-28	3.27	3.27	3.27	3.27	600
1995-06-30	3.27	3.27	3.27	3.27	3000
1995-07-03	3.27	3.27	3.27	3.27	600
1995-07-05	3.27	3.27	3.27	3.27	1200
1995-07-06	3.27	3.27	3.27	3.27	1200
1995-07-07	3.27	3.27	3.19	3.19	2400
1995-07-10	3.27	3.38	3.27	3.38	6600
1995-07-12	3.29	3.29	3.29	3.29	600
1995-07-13	3.35	3.35	3.35	3.35	600
1995-07-14	3.44	3.44	3.40	3.40	1800
1995-07-17	3.33	3.33	3.33	3.33	600
1995-07-19	3.27	3.27	3.25	3.25	3600
1995-07-20	3.27	3.27	3.27	3.27	7200
1995-07-31	3.27	3.27	3.17	3.27	10800
1995-08-01	3.27	3.27	3.27	3.27	3000
1995-08-02	3.35	3.35	3.35	3.35	1200
1995-08-03	3.27	3.27	3.27	3.27	6000
1995-08-08	3.27	3.27	3.27	3.27	600
1995-08-14	3.27	3.27	3.27	3.27	3600
1995-08-18	3.27	3.27	3.27	3.27	1200
1995-08-21	3.27	3.27	3.27	3.27	600
1995-08-22	3.27	3.27	3.27	3.27	10800
1995-08-24	3.27	3.27	3.27	3.27	1800
1995-08-25	3.27	3.27	3.27	3.27	600
1995-08-31	3.27	3.27	3.27	3.27	2400
1995-09-05	3.27	3.27	3.27	3.27	600
1995-09-06	3.27	3.27	3.27	3.27	600
1995-09-08	3.27	3.27	3.27	3.27	1200
1995-09-11	3.27	3.27	3.27	3.27	600
1995-09-18	3.23	3.23	3.23	3.23	2400
1995-09-20	3.23	3.23	3.23	3.23	600
1995-09-21	3.23	3.23	3.23	3.23	600
1995-09-22	3.23	3.23	3.23	3.23	1200
1995-09-25	3.23	3.23	3.23	3.23	600
1995-09-26	3.27	3.27	3.27	3.27	600
1995-09-27	3.27	3.27	3.27	3.27	600
1995-09-29	3.27	3.27	3.27	3.27	600
1995-10-03	3.27	3.27	3.27	3.27	1200
1995-10-04	3.27	3.27	3.27	3.27	1200
1995-10-05	3.27	3.27	3.27	3.27	1200
1995-10-06	3.27	3.27	3.27	3.27	600
1995-10-13	3.27	3.27	3.27	3.27	5400
1995-10-16	3.27	3.27	3.27	3.27	3000
1995-10-17	3.27	3.27	3.27	3.27	600
1995-10-18	3.27	3.27	3.27	3.27	1800
1995-10-19	3.27	3.27	3.27	3.27	3000
1995-10-20	3.27	3.27	3.27	3.27	1200
1995-10-24	3.27	3.27	3.27	3.27	1800
1995-10-25	3.27	3.27	3.27	3.27	1800
1995-10-26	3.27	3.27	3.27	3.27	2400
1995-10-30	3.27	3.27	3.27	3.27	1200
1995-10-31	3.27	3.27	3.27	3.27	600
1995-11-02	3.27	3.27	3.27	3.27	1200
1995-11-03	3.27	3.27	3.27	3.27	2400
1995-11-06	3.27	3.27	3.27	3.27	2400
1995-11-07	3.27	3.27	3.27	3.27	1800
1995-11-08	3.27	3.27	3.27	3.27	3600
1995-11-09	3.27	3.27	3.27	3.27	1800
1995-11-16	3.27	3.27	3.27	3.27	600
1995-11-17	3.27	3.27	3.27	3.27	2400
1995-11-21	3.27	3.27	3.27	3.27	2400
1995-11-22	3.19	3.33	3.19	3.33	5400
1995-11-24	3.27	3.27	3.27	3.27	1200
1995-11-28	3.27	3.27	3.27	3.27	600
1995-11-29	3.27	3.27	3.27	3.27	3600
1995-11-30	3.27	3.27	3.27	3.27	1800
1995-12-06	3.27	3.27	3.27	3.27	3600
1995-12-07	3.27	3.27	3.27	3.27	600
1995-12-11	3.27	3.27	3.27	3.27	3000
1995-12-12	3.27	3.27	3.27	3.27	600
1995-12-13	3.23	3.23	3.23	3.23	1800
1995-12-14	3.23	3.23	3.23	3.23	600
1995-12-15	3.23	3.27	3.17	3.27	7200
1995-12-18	3.27	3.27	3.27	3.27	4800
1995-12-20	3.27	3.27	3.27	3.27	3000
1995-12-21	3.27	3.27	3.27	3.27	1200
1995-12-22	3.27	3.27	3.27	3.27	3600
1995-12-26	3.27	3.27	3.27	3.27	2400
1995-12-28	3.27	3.27	3.27	3.27	600
1996-01-02	3.27	3.27	3.27	3.27	600
1996-01-09	3.27	3.27	3.27	3.27	600
1996-01-15	3.27	3.27	3.27	3.27	2400
1996-01-17	3.27	3.27	3.27	3.27	1200
1996-01-18	3.33	3.33	3.33	3.33	2400
1996-01-19	3.27	3.27	3.27	3.27	1200
1996-01-22	3.27	3.27	3.27	3.27	1200
1996-01-25	3.27	3.27	3.27	3.27	600
1996-01-26	3.27	3.27	3.27	3.27	1200
1996-01-30	3.27	3.27	3.27	3.27	1200
1996-02-06	3.27	3.27	3.27	3.27	1200
1996-02-07	3.27	3.27	3.27	3.27	600
1996-02-08	3.27	3.27	3.27	3.27	3600
1996-02-09	3.17	3.27	3.17	3.27	4800
1996-02-12	3.27	3.27	3.27	3.27	2400
1996-02-14	3.27	3.27	3.27	3.27	2400
1996-02-15	3.27	3.27	3.27	3.27	1800
1996-02-16	3.27	3.27	3.27	3.27	30000
1996-02-20	3.33	3.33	3.27	3.27	2400
1996-02-21	3.27	3.27	3.27	3.27	30600
1996-02-22	3.27	3.27	3.27	3.27	3600
1996-02-26	3.27	3.27	3.27	3.27	33000
1996-02-27	3.27	3.27	3.27	3.27	3000
1996-02-29	3.27	3.27	3.27	3.27	37800
1996-03-04	3.27	3.27	3.08	3.27	25800
1996-03-08	3.27	3.27	3.27	3.27	4800
1996-03-12	3.27	3.27	3.27	3.27	600
1996-03-13	3.44	3.44	3.44	3.44	1200
1996-03-14	3.33	3.33	3.33	3.33	3000
1996-03-15	3.23	3.23	3.23	3.23	2400
1996-03-18	3.27	3.27	3.27	3.27	1800
1996-03-19	3.33	3.33	3.29	3.29	1800
1996-03-20	3.27	3.27	3.27	3.27	3000
1996-03-22	3.27	3.27	3.27	3.27	600
1996-03-25	3.27	3.27	3.27	3.27	3600
1996-03-27	3.27	3.27	3.27	3.27	2400
1996-03-28	3.27	3.27	3.23	3.23	1200
1996-04-01	3.27	3.27	3.27	3.27	1800
1996-04-02	3.27	3.38	3.27	3.38	6600
1996-04-03	3.38	3.38	3.38	3.38	5400
1996-04-08	3.38	3.38	3.38	3.38	600
1996-04-12	3.38	3.38	3.38	3.38	1800
1996-04-15	3.38	3.38	3.38	3.38	600
1996-04-16	3.38	3.38	3.38	3.38	600
1996-04-17	3.38	3.38	3.38	3.38	600
1996-04-18	3.38	3.38	3.38	3.38	1200
1996-04-26	3.38	3.38	3.38	3.38	600
1996-04-29	3.38	3.38	3.38	3.38	600
1996-04-30	3.38	3.38	3.38	3.38	600
1996-05-01	3.38	3.38	3.38	3.38	600
1996-05-06	3.38	3.38	3.38	3.38	600
1996-05-07	3.38	3.38	3.38	3.38	600
1996-05-08	3.38	3.38	3.38	3.38	1200
1996-05-09	3.38	3.38	3.38	3.38	1200
1996-05-10	3.38	3.38	3.38	3.38	3600
1996-05-13	3.38	3.38	3.38	3.38	600
1996-05-14	3.38	3.38	3.38	3.38	1200
1996-05-15	3.38	3.38	3.29	3.29	2400
1996-05-16	3.38	3.38	3.38	3.38	1200
1996-05-17	3.38	3.38	3.38	3.38	2400
1996-05-20	3.38	3.38	3.38	3.38	600
1996-05-21	3.38	3.38	3.33	3.38	3600
1996-05-22	3.38	3.38	3.38	3.38	2400
1996-05-23	3.38	3.38	3.38	3.38	1800
1996-05-28	3.38	3.38	3.38	3.38	7200
1996-05-29	3.38	3.38	3.38	3.38	2400
1996-05-30	3.38	3.38	3.38	3.38	2400
1996-05-31	3.48	3.48	3.48	3.48	1200
1996-06-05	3.38	3.38	3.38	3.38	4800
1996-06-10	3.38	3.38	3.38	3.38	1200
1996-06-11	3.38	3.38	3.38	3.38	1200
1996-06-12	3.33	3.33	3.33	3.33	1800
1996-06-14	3.25	3.33	3.25	3.33	4200
1996-06-17	3.38	3.38	3.38	3.38	3000
1996-06-18	3.38	3.38	3.38	3.38	600
1996-06-19	3.50	3.50	3.50	3.50	1200
1996-06-20	3.42	3.42	3.42	3.42	600
1996-06-21	3.38	3.38	3.38	3.38	600
1996-06-24	3.38	3.38	3.38	3.38	600
1996-06-25	3.38	3.38	3.38	3.38	3000
1996-07-01	3.46	3.67	3.46	3.50	1500
1996-07-02	3.38	3.38	3.38	3.38	900
1996-07-03	3.38	3.38	3.38	3.38	1200
1996-07-05	3.54	3.54	3.54	3.54	300
1996-07-08	3.38	3.38	3.38	3.38	300
1996-07-11	3.38	3.38	3.38	3.38	600
1996-07-12	3.38	3.38	3.38	3.38	2100
1996-07-15	3.38	3.38	3.38	3.38	300
1996-07-16	3.38	3.38	3.38	3.38	300
1996-07-17	3.38	3.38	3.38	3.38	1500
1996-07-19	3.38	3.38	3.38	3.38	7500
1996-07-22	3.50	3.50	3.42	3.42	2100
1996-07-24	3.38	3.38	3.38	3.38	1500
1996-07-25	3.38	3.38	3.38	3.38	2400
1996-07-29	3.38	3.38	3.38	3.38	600
1996-07-31	3.38	3.38	3.38	3.38	600
1996-08-01	3.38	3.38	3.38	3.38	1500
1996-08-02	3.50	3.50	3.50	3.50	1500
1996-08-05	3.50	3.50	3.42	3.42	1200
1996-08-06	3.58	3.58	3.46	3.46	600
1996-08-07	3.38	3.38	3.38	3.38	600
1996-08-12	3.38	3.46	3.38	3.46	600
1996-08-13	3.54	3.54	3.54	3.54	300
1996-08-14	3.38	3.38	3.38	3.38	1800
1996-08-15	3.38	3.38	3.38	3.38	1200
1996-08-16	3.38	3.38	3.38	3.38	600
1996-08-19	3.21	3.38	3.21	3.33	9300
1996-08-20	3.29	3.38	3.29	3.38	4200
1996-08-21	3.38	3.38	3.38	3.38	900
1996-08-22	3.38	3.38	3.38	3.38	1500
1996-08-23	3.38	3.38	3.38	3.38	2700
1996-08-26	3.17	3.38	3.17	3.38	4800
1996-08-28	3.38	3.38	3.38	3.38	300
1996-08-30	3.38	3.38	3.38	3.38	300
1996-09-03	3.38	3.38	3.38	3.38	600
1996-09-04	3.42	3.42	3.42	3.42	300
1996-09-09	3.38	3.38	3.38	3.38	1800
1996-09-10	3.38	3.38	3.38	3.38	900
1996-09-11	3.38	3.38	3.38	3.38	1500
1996-09-12	3.38	3.38	3.38	3.38	600
1996-09-13	3.38	3.38	3.38	3.38	300
1996-09-16	3.38	3.38	3.38	3.38	600
1996-09-17	3.38	3.38	3.25	3.38	8400
1996-09-18	3.38	3.38	3.38	3.38	1500
1996-09-20	3.38	3.42	3.38	3.42	5100
1996-09-25	3.38	3.38	3.38	3.38	1500
1996-09-26	3.38	3.38	3.38	3.38	1800
1996-09-27	3.38	3.38	3.38	3.38	600
1996-09-30	3.38	3.38	3.38	3.38	300
1996-10-01	3.38	3.38	3.38	3.38	3000
1996-10-02	3.42	3.42	3.42	3.42	1800
1996-10-03	3.38	3.38	3.38	3.38	1500
1996-10-04	3.38	3.38	3.38	3.38	300
1996-10-07	3.38	3.38	3.38	3.38	1500
1996-10-10	3.38	3.38	3.38	3.38	20700
1996-10-11	3.38	3.38	3.38	3.38	1800
1996-10-14	3.38	3.38	3.38	3.38	300
1996-10-15	3.38	3.38	3.38	3.38	300
1996-10-16	3.21	3.54	3.21	3.54	32700
1996-10-22	3.50	3.50	3.50	3.50	1200
1996-10-23	3.38	3.38	3.38	3.38	3600
1996-10-24	3.38	3.38	3.38	3.38	300
1996-10-25	3.38	3.38	3.38	3.38	900
1996-10-28	3.38	3.38	3.38	3.38	1200
1996-10-29	3.38	3.38	3.38	3.38	2400
1996-10-30	3.38	3.38	3.38	3.38	1800
1996-10-31	3.38	3.38	3.38	3.38	600
1996-11-01	3.38	3.38	3.38	3.38	1500
1996-11-04	3.38	3.38	3.21	3.38	4800
1996-11-06	3.38	3.38	3.38	3.38	2700
1996-11-07	3.38	3.38	3.38	3.38	2100
1996-11-11	3.38	3.38	3.38	3.38	1800
1996-11-12	3.38	3.38	3.38	3.38	1200
1996-11-20	3.38	3.38	3.38	3.38	1500
1996-11-21	3.38	3.38	3.38	3.38	300
1996-12-02	3.38	3.38	3.38	3.38	1200
1996-12-03	3.38	3.38	3.38	3.38	900
1996-12-05	3.38	3.38	3.38	3.38	600
1996-12-06	3.38	3.38	3.38	3.38	1200
1996-12-09	3.38	3.38	3.38	3.38	300
1996-12-11	3.46	3.46	3.46	3.46	1800
1996-12-12	3.50	3.54	3.50	3.50	11700
1996-12-13	3.50	3.50	3.50	3.50	1500
1996-12-16	3.50	3.50	3.50	3.50	2100
1996-12-18	3.50	3.50	3.50	3.50	900
1996-12-19	3.50	3.50	3.50	3.50	900
1996-12-20	3.50	3.50	3.50	3.50	1800
1996-12-23	3.58	3.58	3.58	3.58	3900
1996-12-24	3.58	3.58	3.58	3.58	900
1996-12-26	3.58	3.58	3.58	3.58	3000
1996-12-27	3.67	3.67	3.67	3.67	300
1996-12-30	3.58	3.83	3.58	3.58	2400
1997-01-10	3.88	3.88	3.88	3.88	600
1997-01-13	3.75	3.75	3.75	3.75	1200
1997-01-16	3.71	4.00	3.71	4.00	1500
1997-01-21	4.00	4.00	4.00	4.00	600
1997-01-27	3.92	3.92	3.92	3.92	600
1997-01-28	3.92	3.92	3.92	3.92	600
1997-01-30	3.92	3.96	3.92	3.96	3600
1997-01-31	3.88	3.88	3.88	3.88	300
1997-02-07	3.79	4.08	3.79	4.08	2700
1997-02-10	4.00	4.00	4.00	4.00	600
1997-02-11	3.67	3.92	3.67	3.92	1200
1997-02-12	3.83	3.83	3.83	3.83	1500
1997-02-13	3.83	3.83	3.83	3.83	3900
1997-02-14	3.88	3.88	3.88	3.88	1500
1997-02-18	3.88	3.88	3.88	3.88	3300
1997-02-21	3.83	3.83	3.83	3.83	900
1997-02-25	3.83	3.83	3.83	3.83	3600
1997-03-04	3.83	3.83	3.83	3.83	3600
1997-03-10	3.83	3.83	3.83	3.83	300
1997-03-12	3.83	3.83	3.83	3.83	600
1997-03-13	3.83	3.83	3.83	3.83	1500
1997-03-14	3.83	3.83	3.83	3.83	3000
1997-03-17	3.83	3.83	3.83	3.83	2400
1997-03-18	3.83	3.83	3.83	3.83	600
1997-03-19	3.83	3.83	3.83	3.83	2400
1997-03-20	3.83	3.83	3.83	3.83	300
1997-03-21	3.83	3.83	3.83	3.83	300
1997-03-25	3.83	4.08	3.83	4.08	2400
1997-03-26	4.17	4.33	4.17	4.33	1500
1997-03-27	4.67	4.67	4.67	4.67	300
1997-03-31	4.88	4.88	4.88	4.88	300
1997-04-09	4.79	4.79	4.67	4.67	2400
1997-04-15	4.83	4.83	4.50	4.50	1500
1997-04-18	4.33	4.33	4.17	4.33	2100
1997-04-22	4.50	4.50	4.38	4.38	600
1997-04-24	4.33	4.33	4.33	4.33	600
1997-04-30	4.33	4.33	3.88	3.88	2700
1997-05-01	3.92	3.92	3.92	3.92	300
1997-05-05	4.00	4.08	4.00	4.08	1500
1997-05-06	3.92	3.92	3.92	3.92	600
1997-05-07	3.83	3.83	3.83	3.83	600
1997-05-08	3.83	3.83	3.83	3.83	2700
1997-05-09	4.00	4.00	4.00	4.00	1200
1997-05-13	3.85	3.85	3.83	3.83	1800
1997-05-14	3.83	3.83	3.83	3.83	600
1997-05-15	3.83	3.83	3.83	3.83	900
1997-05-16	3.83	3.83	3.83	3.83	3600
1997-05-19	4.00	4.00	4.00	4.00	600
1997-06-02	3.83	3.83	3.83	3.83	1200
1997-06-03	3.83	3.83	3.83	3.83	4200
1997-06-09	3.83	3.83	3.83	3.83	1200
1997-06-10	3.83	3.83	3.83	3.83	1200
1997-06-13	3.83	3.83	3.83	3.83	300
1997-06-16	3.83	3.83	3.83	3.83	600
1997-06-18	3.83	3.83	3.83	3.83	1800
1997-06-23	3.83	3.83	3.83	3.83	1200
1997-06-24	3.83	3.83	3.83	3.83	1200
1997-06-26	3.83	3.83	3.83	3.83	600
1997-06-27	3.83	3.83	3.83	3.83	1500
1997-07-01	3.83	3.83	3.83	3.83	3000
1997-07-07	3.83	3.83	3.83	3.83	300
1997-07-15	4.00	4.00	4.00	4.00	1200
1997-07-16	4.00	4.17	4.00	4.17	600
1997-07-17	4.04	4.04	4.04	4.04	600
1997-07-22	3.85	3.85	3.85	3.85	600
1997-07-23	3.92	3.92	3.92	3.92	1500
1997-07-25	3.92	3.92	3.83	3.83	10500
1997-07-28	3.83	3.83	3.83	3.83	1800
1997-07-29	3.83	3.83	3.83	3.83	1800
1997-07-30	3.83	3.83	3.67	3.83	5100
1997-07-31	3.83	3.83	3.83	3.83	1500
1997-08-01	3.83	3.83	3.83	3.83	2100
1997-08-04	3.83	3.83	3.83	3.83	600
1997-08-05	3.83	3.83	3.83	3.83	300
1997-08-06	4.17	4.17	4.17	4.17	300
1997-08-08	4.00	4.00	4.00	4.00	900
1997-08-12	3.85	3.85	3.85	3.85	900
1997-08-15	4.00	4.00	4.00	4.00	2100
1997-08-19	3.88	3.88	3.88	3.88	300
1997-08-25	3.88	3.88	3.83	3.83	1200
1997-08-26	3.83	3.83	3.83	3.83	300
1997-08-27	3.83	3.83	3.83	3.83	600
1997-08-28	3.83	3.83	3.83	3.83	600
1997-09-03	4.17	4.50	4.17	4.33	2100
1997-09-04	4.67	5.33	4.67	5.33	900
1997-09-05	5.33	5.33	4.67	4.83	4800
1997-09-09	4.42	4.42	4.42	4.42	900
1997-09-11	4.04	4.04	4.04	4.04	900
1997-09-15	4.33	4.33	4.33	4.33	300
1997-09-17	4.17	4.17	4.17	4.17	600
1997-09-19	4.00	4.00	4.00	4.00	300
1997-09-22	3.83	3.83	3.83	3.83	5400
1997-09-23	3.83	3.83	3.83	3.83	2100
1997-09-25	4.00	4.17	4.00	4.17	600
1997-09-26	4.33	4.33	4.33	4.33	300
1997-10-02	4.17	4.17	4.17	4.17	300
1997-10-06	4.00	4.00	4.00	4.00	600
1997-10-09	3.83	3.83	3.83	3.83	3600
1997-10-10	3.83	3.83	3.83	3.83	600
1997-10-13	3.83	3.83	3.83	3.83	300
1997-10-14	3.83	3.83	3.83	3.83	900
1997-10-15	4.00	4.00	3.88	3.88	900
1997-10-17	3.83	3.83	3.83	3.83	600
1997-10-20	3.83	3.83	3.83	3.83	1200
1997-10-21	4.00	4.00	4.00	4.00	300
1997-10-22	4.00	4.00	4.00	4.00	1500
1997-10-23	3.83	3.83	3.83	3.83	10200
1997-10-24	3.83	3.83	3.83	3.83	1200
1997-10-27	3.83	3.83	3.83	3.83	1500
1997-10-28	3.83	3.83	3.83	3.83	600
1997-10-30	4.00	4.00	4.00	4.00	300
1997-11-12	3.83	3.83	3.83	3.83	1500
1997-11-17	3.83	3.83	3.83	3.83	1500
1997-11-18	4.00	4.00	4.00	4.00	900
1997-11-19	3.83	3.83	3.83	3.83	1500
1997-11-25	3.83	3.83	3.83	3.83	900
1997-11-26	3.83	3.83	3.83	3.83	300
1997-12-01	3.83	3.83	3.83	3.83	900
1997-12-02	3.83	3.83	3.83	3.83	1800
1997-12-03	3.83	3.83	3.83	3.83	300
1997-12-05	3.83	3.83	3.83	3.83	1800
1997-12-10	3.83	3.83	3.83	3.83	1800
1997-12-11	3.83	3.83	3.83	3.83	900
1997-12-12	3.83	3.83	3.83	3.83	1500
1997-12-16	3.83	3.83	3.83	3.83	1800
1997-12-18	3.83	3.83	3.83	3.83	5700
1997-12-31	3.83	3.83	3.83	3.83	300
1998-01-05	3.92	3.92	3.92	3.92	1500
1998-01-15	3.83	3.83	3.83	3.83	1800
1998-01-16	3.83	3.83	3.83	3.83	1800
1998-01-20	3.79	3.83	3.79	3.83	600
1998-01-22	3.83	3.83	3.83	3.83	900
1998-01-26	3.83	3.83	3.83	3.83	300
1998-01-28	3.83	3.83	3.83	3.83	300
1998-01-29	3.83	3.96	3.83	3.96	1200
1998-02-02	3.92	3.92	3.85	3.85	1800
1998-02-03	3.83	3.83	3.83	3.83	1500
1998-02-04	3.83	3.83	3.83	3.83	1500
1998-02-09	3.83	3.83	3.83	3.83	2400
1998-02-10	3.83	3.83	3.83	3.83	1800
1998-02-11	3.83	3.83	3.83	3.83	600
1998-02-13	3.83	3.83	3.83	3.83	6000
1998-02-17	3.83	3.88	3.83	3.83	10500
1998-02-18	3.92	3.92	3.83	3.83	6600
1998-02-19	3.83	3.83	3.83	3.83	7800
1998-02-20	3.83	3.83	3.83	3.83	2700
1998-02-24	3.88	3.88	3.88	3.88	600
1998-02-25	3.85	3.85	3.85	3.85	300
1998-02-27	3.85	3.85	3.83	3.83	2400
1998-03-02	3.88	3.88	3.85	3.85	8100
1998-03-03	3.88	3.88	3.83	3.83	4200
1998-03-04	3.83	3.83	3.83	3.83	600
1998-03-05	3.83	3.83	3.83	3.83	600
1998-03-09	3.92	3.92	3.88	3.88	3300
1998-03-16	3.92	3.92	3.92	3.92	4800
1998-03-17	3.88	3.88	3.88	3.88	3000
1998-03-19	3.92	3.92	3.88	3.88	2100
1998-03-20	3.83	3.83	3.83	3.83	2400
1998-03-23	3.83	4.00	3.83	3.92	7500
1998-03-24	3.96	3.96	3.85	3.85	6000
1998-03-25	3.85	3.85	3.85	3.85	900
1998-03-26	3.85	3.85	3.85	3.85	600
1998-03-27	3.83	3.83	3.83	3.83	2100
1998-03-30	3.90	3.90	3.85	3.90	4500
1998-03-31	3.85	4.00	3.85	4.00	3900
1998-04-01	4.04	4.04	4.04	4.04	2400
1998-04-02	3.96	3.96	3.96	3.96	2700
1998-04-07	3.92	3.92	3.92	3.92	600
1998-04-09	3.92	3.92	3.88	3.88	3600
1998-04-13	3.85	3.85	3.85	3.85	1200
1998-04-14	3.85	3.85	3.85	3.85	300
1998-04-15	3.90	3.94	3.90	3.94	2100
1998-04-20	3.85	3.85	3.85	3.85	1500
1998-04-21	3.85	3.85	3.85	3.85	900
1998-04-24	3.85	3.85	3.85	3.85	3600
1998-04-29	3.85	3.85	3.85	3.85	300
1998-04-30	3.83	3.83	3.83	3.83	1500
1998-05-01	3.83	3.83	3.83	3.83	300
1998-05-04	3.83	3.83	3.83	3.83	600
1998-05-08	3.83	3.83	3.83	3.83	600
1998-05-11	3.83	3.92	3.83	3.92	8400
1998-05-13	3.88	3.88	3.85	3.85	6600
1998-05-14	3.85	3.85	3.85	3.85	300
1998-05-18	3.85	3.85	3.83	3.83	5400
1998-05-19	3.83	3.83	3.83	3.83	8700
1998-05-22	3.83	3.83	3.83	3.83	1200
1998-05-27	3.83	3.83	3.83	3.83	5400
1998-06-03	3.83	3.83	3.83	3.83	6000
1998-06-09	3.83	3.83	3.83	3.83	3000
1998-06-10	3.83	3.83	3.83	3.83	600
1998-06-11	3.83	3.83	3.83	3.83	2700
1998-06-15	3.83	3.83	3.83	3.83	5700
1998-06-16	3.88	3.88	3.88	3.88	300
1998-06-17	3.92	3.92	3.92	3.92	600
1998-06-18	4.00	4.04	4.00	4.00	17700
1998-06-19	4.04	4.04	3.92	3.92	4800
1998-06-22	3.96	3.96	3.96	3.96	300
1998-06-23	3.96	3.96	3.96	3.96	300
1998-06-24	3.92	3.92	3.92	3.92	600
1998-06-26	3.88	3.88	3.88	3.88	900
1998-06-30	3.88	3.88	3.83	3.83	900
1998-07-01	3.88	3.88	3.83	3.83	3900
1998-07-02	3.83	3.83	3.83	3.83	1800
1998-07-06	3.83	3.83	3.83	3.83	1200
1998-07-13	3.83	3.90	3.83	3.88	2400
1998-07-14	3.85	3.85	3.85	3.85	900
1998-07-15	3.83	3.83	3.81	3.81	13800
1998-07-20	3.83	3.83	3.83	3.83	3900
1998-07-21	3.83	3.83	3.83	3.83	900
1998-07-23	3.83	3.83	3.83	3.83	3600
1998-07-24	3.83	3.83	3.83	3.83	2400
1998-07-28	3.83	3.83	3.83	3.83	3000
1998-07-29	3.83	3.83	3.83	3.83	1200
1998-07-31	3.83	3.83	3.83	3.83	600
1998-08-04	3.83	3.88	3.83	3.88	6600
1998-08-10	3.96	3.96	3.96	3.96	3000
1998-08-12	3.88	3.88	3.83	3.83	3300
1998-08-13	3.83	3.83	3.79	3.79	1800
1998-08-14	3.71	3.71	3.67	3.71	5700
1998-08-19	3.79	3.83	3.79	3.83	3600
1998-08-21	3.75	3.75	3.75	3.75	1500
1998-08-24	3.71	3.71	3.63	3.63	5100
1998-08-25	3.67	3.67	3.67	3.67	900
1998-08-26	3.63	3.63	3.63	3.63	900
1998-08-31	3.58	3.58	3.58	3.58	300
1998-09-02	3.54	3.54	3.50	3.50	1800
1998-09-03	3.46	3.46	3.46	3.46	1200
1998-09-04	3.42	3.42	3.42	3.42	600
1998-09-08	3.44	3.44	3.38	3.38	600
1998-09-10	3.33	3.33	3.33	3.33	600
1998-09-11	3.21	3.21	3.17	3.17	3000
1998-09-14	3.17	3.17	3.17	3.17	600
1998-09-16	3.13	3.13	3.13	3.13	300
1998-09-18	3.08	3.08	3.00	3.00	3600
1998-09-21	2.92	2.92	2.92	2.92	1500
1998-09-22	2.85	2.85	2.81	2.81	1200
1998-09-23	2.77	2.77	2.77	2.77	300
1998-09-25	2.73	2.73	2.73	2.73	300
1998-09-28	2.71	2.71	2.71	2.71	300
1998-09-30	2.65	2.65	2.65	2.65	600
1998-10-02	2.60	2.60	2.60	2.60	600
1998-10-05	2.56	2.56	2.56	2.56	600
1998-10-06	2.50	2.50	2.50	2.50	900
1998-10-09	2.44	2.44	2.42	2.42	6300
1998-10-16	2.33	2.33	2.33	2.33	1800
1998-10-19	2.29	2.29	2.29	2.29	1200
1998-10-20	2.25	2.25	2.17	2.17	6900
1998-10-21	2.25	2.25	2.25	2.25	3000
1998-10-22	2.17	2.17	2.13	2.13	2400
1998-10-27	2.21	2.21	2.08	2.08	2100
1998-10-28	2.04	2.04	2.04	2.04	900
1998-10-29	2.04	2.04	2.04	2.04	1200
1998-11-02	2.04	2.04	2.04	2.04	1200
1998-11-03	2.04	2.04	2.04	2.04	1200
1998-11-06	2.04	2.04	2.04	2.04	1800
1998-11-09	2.08	2.13	2.08	2.13	2100
1998-11-12	2.13	2.13	2.08	2.08	4200
1998-11-24	2.08	2.17	2.08	2.17	1800
1998-11-30	2.21	2.21	2.19	2.19	2400
1998-12-01	2.19	2.19	2.17	2.17	2100
1998-12-02	2.17	2.17	2.17	2.17	300
1998-12-03	2.21	2.21	2.21	2.21	3900
1998-12-04	2.25	2.29	2.25	2.29	3300
1998-12-07	2.25	2.25	2.25	2.25	300
1998-12-08	2.31	2.31	2.25	2.25	5400
1998-12-09	2.21	2.21	2.21	2.21	600
1998-12-11	2.19	2.19	2.19	2.19	900
1998-12-15	2.13	2.17	2.13	2.17	600
1998-12-16	2.25	2.25	2.25	2.25	3300
1998-12-17	2.17	2.17	2.17	2.17	2100
1998-12-21	2.10	2.10	2.10	2.10	600
1998-12-22	2.17	2.17	2.17	2.17	900
1998-12-24	2.21	2.21	2.17	2.19	3000
1998-12-28	2.15	2.21	2.15	2.21	2400
1998-12-29	2.17	2.17	2.17	2.17	300
1998-12-30	2.21	2.21	2.21	2.21	1200
1999-01-06	2.17	2.17	2.17	2.17	300
1999-01-07	2.13	2.13	2.13	2.13	900
1999-01-08	2.13	2.17	2.13	2.17	5400
1999-01-12	2.13	2.25	2.13	2.25	47400
1999-01-15	2.25	2.25	2.25	2.25	600
1999-01-21	2.33	2.33	2.33	2.33	3300
1999-01-25	2.29	2.29	2.29	2.29	600
1999-01-26	2.33	2.33	2.33	2.33	3000
1999-01-28	2.38	2.38	2.38	2.38	900
1999-01-29	2.38	2.38	2.38	2.38	3000
1999-02-05	2.33	2.38	2.33	2.38	4800
1999-02-09	2.42	2.42	2.42	2.42	1500
1999-02-11	2.50	2.58	2.50	2.58	8700
1999-02-12	2.67	2.67	2.67	2.67	1800
1999-02-16	2.67	2.67	2.67	2.67	13500
1999-02-17	2.63	2.63	2.63	2.63	1800
1999-02-18	2.58	2.58	2.54	2.54	6000
1999-02-22	2.50	2.50	2.50	2.50	1200
1999-02-23	2.58	2.58	2.58	2.58	1500
1999-02-25	2.54	2.54	2.54	2.54	600
1999-02-26	2.54	2.63	2.54	2.63	16800
1999-03-01	2.58	2.58	2.58	2.58	1200
1999-03-03	2.50	2.58	2.50	2.58	600
1999-03-05	2.54	2.58	2.54	2.58	900
1999-03-08	2.58	2.58	2.58	2.58	2100
1999-03-11	2.58	2.58	2.54	2.54	3600
1999-03-17	2.54	2.63	2.54	2.63	5100
1999-03-18	2.54	2.54	2.54	2.54	2100
1999-03-22	2.54	2.54	2.54	2.54	1200
1999-03-25	2.54	2.54	2.54	2.54	900
1999-03-26	2.52	2.58	2.52	2.58	3900
1999-03-29	2.54	2.63	2.52	2.54	3900
1999-03-30	2.54	2.54	2.54	2.54	3000
1999-04-05	2.58	2.58	2.58	2.58	300
1999-04-06	2.50	2.50	2.50	2.50	3600
1999-04-07	2.46	2.46	2.46	2.46	3300
1999-04-09	2.46	2.48	2.46	2.48	900
1999-04-12	2.44	2.44	2.44	2.44	600
1999-04-16	2.44	2.44	2.33	2.33	7200
1999-04-23	2.29	2.29	2.29	2.29	1800
1999-04-29	2.29	2.29	2.25	2.25	1800
1999-05-03	2.17	2.17	2.17	2.17	2700
1999-05-04	2.13	2.13	2.13	2.13	900
1999-05-05	2.08	2.08	2.08	2.08	600
1999-05-07	2.04	2.04	2.04	2.04	300
1999-05-11	2.00	2.00	2.00	2.00	1800
1999-05-13	2.00	2.00	2.00	2.00	300
1999-05-14	1.96	1.96	1.90	1.90	6300
1999-05-17	1.92	1.92	1.88	1.88	3000
1999-05-19	1.96	1.96	1.96	1.96	3000
1999-05-20	1.92	1.92	1.92	1.92	2100
1999-05-25	1.92	1.92	1.92	1.92	600
1999-05-27	1.92	1.92	1.92	1.92	3300
1999-06-01	1.96	1.96	1.96	1.96	3300
1999-06-02	1.96	1.96	1.96	1.96	600
1999-06-03	2.00	2.00	2.00	2.00	4800
1999-06-04	2.04	2.04	2.04	2.04	6000
1999-06-07	2.04	2.04	2.04	2.04	300
1999-06-11	2.04	2.08	2.04	2.08	4500
1999-06-14	2.08	2.08	2.08	2.08	600
1999-06-18	2.08	2.08	2.08	2.08	1500
1999-06-30	2.08	2.08	2.08	2.08	1200
1999-07-01	2.13	2.13	2.13	2.13	1500
1999-07-02	2.21	2.21	2.21	2.21	3000
1999-07-06	2.21	2.25	2.21	2.25	2100
1999-07-07	2.33	2.33	2.33	2.33	3000
1999-07-08	2.38	2.38	2.38	2.38	2400
1999-07-09	2.33	2.33	2.33	2.33	3000
1999-07-12	2.33	2.33	2.33	2.33	1500
1999-07-14	2.29	2.31	2.29	2.31	1200
1999-07-15	2.31	2.31	2.31	2.31	300
1999-07-16	2.31	2.31	2.31	2.31	300
1999-07-27	2.27	2.29	2.21	2.23	13200
1999-07-28	2.21	2.21	2.21	2.21	300
1999-07-29	2.29	2.29	2.29	2.29	3600
1999-08-03	2.25	2.25	2.25	2.25	300
1999-08-04	2.21	2.21	2.21	2.21	1500
1999-08-05	2.21	2.21	2.21	2.21	3000
1999-08-06	2.17	2.17	2.17	2.17	1200
1999-08-09	2.21	2.21	2.13	2.13	2700
1999-08-11	2.13	2.17	2.13	2.13	8100
1999-08-16	2.08	2.08	2.08	2.08	1500
1999-08-18	2.04	2.04	2.04	2.04	600
1999-08-20	2.04	2.04	2.04	2.04	1200
1999-08-25	2.04	2.04	2.04	2.04	3900
1999-08-26	2.00	2.00	2.00	2.00	1500
1999-08-27	1.96	1.96	1.96	1.96	300
1999-09-03	1.83	1.92	1.83	1.92	22200
1999-09-07	1.88	1.88	1.83	1.83	2400
1999-09-08	1.79	1.79	1.79	1.79	300
1999-09-09	1.83	1.83	1.79	1.79	7200
1999-09-10	1.83	1.83	1.83	1.83	6000
1999-09-13	1.92	1.92	1.83	1.83	4200
1999-09-14	1.88	1.88	1.88	1.88	300
1999-09-15	1.83	1.83	1.83	1.83	600
1999-09-20	1.75	1.75	1.75	1.75	300
1999-09-21	1.73	1.73	1.73	1.73	1200
1999-09-22	1.75	1.75	1.75	1.75	18000
1999-09-23	1.75	1.75	1.75	1.75	6000
1999-09-27	1.83	1.83	1.83	1.83	600
1999-09-28	1.75	1.75	1.71	1.71	7800
1999-09-30	1.79	1.79	1.75	1.75	2700
1999-10-06	1.71	1.71	1.71	1.71	600
1999-10-07	1.71	1.71	1.71	1.71	600
1999-10-11	1.71	1.71	1.71	1.71	300
1999-10-13	1.67	1.67	1.67	1.67	3600
1999-10-15	1.67	1.71	1.67	1.71	2700
1999-10-18	1.71	1.71	1.71	1.71	2100
1999-10-19	1.63	1.63	1.58	1.63	3000
1999-10-26	1.71	1.71	1.71	1.71	2100
1999-10-27	1.63	1.63	1.63	1.63	1800
1999-10-28	1.63	1.63	1.63	1.63	10800
1999-11-03	1.63	1.71	1.63	1.71	6600
1999-11-04	1.67	1.67	1.65	1.65	1500
1999-11-05	1.75	1.81	1.75	1.77	6600
1999-11-08	1.81	1.81	1.81	1.81	300
1999-11-09	1.77	1.83	1.77	1.83	1800
1999-11-10	1.83	1.83	1.83	1.83	600
1999-11-11	1.92	1.92	1.92	1.92	600
1999-11-12	1.88	1.88	1.88	1.88	600
1999-11-15	1.92	1.92	1.92	1.92	300
1999-11-18	1.88	1.96	1.88	1.96	600
1999-11-19	1.88	1.88	1.88	1.88	1200
1999-11-24	1.83	1.83	1.83	1.83	300
1999-11-29	1.83	1.92	1.83	1.92	2700
1999-11-30	1.83	1.88	1.83	1.88	4500
1999-12-02	1.88	1.88	1.79	1.79	9000
1999-12-10	1.88	1.88	1.81	1.81	1800
1999-12-20	1.75	1.75	1.75	1.75	600
1999-12-23	1.79	1.79	1.75	1.75	7800
1999-12-27	1.75	1.75	1.75	1.75	300
1999-12-28	1.75	1.79	1.75	1.75	5700
1999-12-29	1.79	1.79	1.75	1.75	13800
1999-12-30	1.88	1.88	1.88	1.88	1500
2000-01-05	1.92	1.92	1.92	1.92	3900
2000-01-06	1.96	1.96	1.92	1.92	3000
2000-01-07	1.88	1.88	1.88	1.88	600
2000-01-10	1.83	2.00	1.83	2.00	6600
2000-01-11	1.96	1.96	1.96	1.96	300
2000-01-14	1.92	1.92	1.92	1.92	300
2000-01-19	1.88	1.88	1.88	1.88	600
2000-01-25	1.83	1.83	1.83	1.83	600
2000-01-28	1.79	1.79	1.79	1.79	600
2000-01-31	1.75	1.79	1.75	1.79	3300
2000-02-01	1.79	1.79	1.79	1.79	300
2000-02-07	1.75	1.75	1.75	1.75	600
2000-02-08	1.75	1.75	1.75	1.75	300
2000-02-09	1.83	1.83	1.83	1.83	3000
2000-02-10	1.79	1.79	1.79	1.79	600
2000-02-11	1.79	1.79	1.79	1.79	600
2000-02-14	1.83	1.83	1.75	1.75	2100
2000-02-15	1.79	1.79	1.79	1.79	600
2000-02-16	1.75	1.75	1.75	1.75	300
2000-02-17	1.79	1.79	1.75	1.79	2400
2000-02-18	1.75	1.75	1.75	1.75	600
2000-02-23	1.83	1.83	1.83	1.83	6300
2000-02-24	1.88	1.96	1.88	1.96	8400
2000-02-25	1.92	1.98	1.92	1.98	7800
2000-02-29	1.94	1.94	1.94	1.94	600
2000-03-01	1.88	1.88	1.88	1.88	3600
2000-03-02	1.92	1.94	1.92	1.94	3600
2000-03-06	2.00	2.04	2.00	2.04	6600
2000-03-08	1.96	1.96	1.96	1.96	2400
2000-03-09	1.92	1.92	1.92	1.92	3000
2000-03-10	2.00	2.13	2.00	2.13	12000
2000-03-13	2.15	2.15	2.08	2.08	23400
2000-03-15	2.21	2.21	2.21	2.21	2100
2000-03-16	2.17	2.17	2.08	2.08	7500
2000-03-17	2.13	2.13	2.08	2.08	3600
2000-03-20	2.13	2.17	2.13	2.17	4200
2000-03-21	2.21	2.42	2.21	2.38	13800
2000-03-22	2.42	2.42	2.42	2.42	300
2000-03-23	2.46	2.46	2.46	2.46	1500
2000-03-30	2.42	2.42	2.42	2.42	300
2000-03-31	2.50	2.50	2.46	2.46	8700
2000-04-03	2.42	2.42	2.42	2.42	1500
2000-04-04	2.38	2.38	2.33	2.33	2700
2000-04-05	2.46	2.46	2.46	2.46	6000
2000-04-06	2.42	2.42	2.42	2.42	2100
2000-04-07	2.38	2.38	2.38	2.38	300
2000-04-10	2.38	2.38	2.38	2.38	1200
2000-04-13	2.33	2.33	2.33	2.33	5700
2000-04-14	2.25	2.29	2.25	2.29	3600
2000-04-17	2.21	2.21	2.21	2.21	1200
2000-04-20	2.17	2.17	2.17	2.17	900
2000-04-25	2.25	2.25	2.25	2.25	17100
2000-04-26	2.21	2.21	2.21	2.21	1500
2000-05-01	2.21	2.21	2.21	2.21	300
2000-05-11	2.21	2.21	2.13	2.13	27900
2000-05-15	2.17	2.21	2.17	2.21	8100
2000-05-16	2.17	2.17	2.17	2.17	600
2000-05-17	2.17	2.17	2.17	2.17	900
2000-05-19	2.21	2.21	2.21	2.21	3000
2000-05-23	2.17	2.17	2.13	2.17	10200
2000-05-30	2.13	2.25	2.13	2.21	52200
2000-06-01	2.27	2.38	2.27	2.38	18000
2000-06-05	2.29	2.29	2.29	2.29	900
2000-06-07	2.25	2.33	2.25	2.33	900
2000-06-08	2.33	2.42	2.33	2.42	2100
2000-06-12	2.35	2.35	2.35	2.35	600
2000-06-13	2.25	2.25	2.25	2.25	1800
2000-06-14	2.29	2.29	2.29	2.29	600
2000-06-15	2.21	2.21	1.33	1.42	43500
2000-06-16	1.42	1.42	0.67	1.08	405600
2000-06-19	1.17	1.46	1.17	1.33	85500
2000-06-23	1.33	2.08	1.33	2.00	86700
2000-06-26	2.04	2.04	1.90	1.94	53700
2000-06-27	1.92	2.00	1.92	2.00	33000
2000-06-28	1.96	2.08	1.96	2.08	32400
2000-06-29	2.08	2.46	2.08	2.44	55200
2000-06-30	2.44	2.50	2.38	2.42	39300
2000-07-03	2.44	2.46	2.44	2.46	6900
2000-07-05	2.38	2.38	2.38	2.38	300
2000-07-07	2.46	2.48	2.46	2.46	4200
2000-07-10	2.38	2.38	2.29	2.33	9000
2000-07-11	2.33	2.42	2.33	2.42	25200
2000-07-12	2.35	2.38	2.33	2.33	33300
2000-07-13	2.29	2.29	2.29	2.29	1500
2000-07-17	2.29	2.29	2.29	2.29	6300
2000-07-18	2.29	2.29	2.29	2.29	300
2000-07-19	2.35	2.35	2.35	2.35	600
2000-07-20	2.33	2.33	2.29	2.29	600
2000-07-24	2.27	2.27	2.27	2.27	600
2000-07-26	2.31	2.31	2.31	2.31	300
2000-07-28	2.25	2.25	2.25	2.25	300
2000-08-02	2.33	2.75	2.31	2.71	31500
2000-08-03	2.67	2.88	2.67	2.83	3000
2000-08-04	2.79	2.79	2.79	2.79	4800
2000-08-07	2.85	2.88	2.85	2.85	2700
2000-08-08	2.85	2.85	2.85	2.85	3000
2000-08-09	2.94	3.04	2.94	3.04	2100
2000-08-10	3.13	3.13	3.00	3.00	1800
2000-08-14	3.00	3.08	3.00	3.08	8100
2000-08-15	3.00	3.00	3.00	3.00	300
2000-08-16	3.17	3.33	3.17	3.33	6900
2000-08-17	3.33	3.33	3.33	3.33	300
2000-08-18	3.38	3.38	3.38	3.38	6000
2000-08-21	3.29	3.38	3.21	3.38	10500
2000-08-22	3.29	3.29	3.29	3.29	900
2000-08-23	3.33	3.33	3.33	3.33	1800
2000-08-24	3.29	3.42	3.29	3.42	9000
2000-08-25	3.38	3.38	3.38	3.38	600
2000-08-28	3.29	3.29	3.25	3.25	900
2000-08-29	3.21	3.21	3.21	3.21	300
2000-08-31	3.17	3.17	3.17	3.17	3000
2000-09-01	3.23	3.23	3.23	3.23	300
2000-09-05	3.17	3.17	3.17	3.17	1500
2000-09-11	3.21	3.21	3.21	3.21	6300
2000-09-12	3.19	3.19	3.19	3.19	900
2000-09-14	3.19	3.19	3.19	3.19	300
2000-09-15	3.13	3.17	3.13	3.17	900
2000-09-19	3.13	3.13	3.13	3.13	600
2000-09-20	3.21	3.21	3.21	3.21	3000
2000-09-22	3.17	3.17	3.17	3.17	900
2000-09-25	3.08	3.08	3.08	3.08	900
2000-09-28	3.08	3.08	3.08	3.08	600
2000-09-29	3.08	3.08	3.08	3.08	1500
2000-10-04	3.08	3.08	3.08	3.08	900
2000-10-05	3.08	3.08	3.08	3.08	3000
2000-10-09	3.08	3.08	2.96	2.96	5700
2000-10-10	3.04	3.04	2.96	2.96	3300
2000-10-11	2.92	3.00	2.92	3.00	1500
2000-10-19	2.98	2.98	2.98	2.98	300
2000-10-25	2.94	2.94	2.94	2.94	300
2000-11-03	2.88	2.88	2.83	2.83	7500
2000-11-10	2.79	2.79	2.79	2.79	300
2000-11-13	2.75	2.79	2.75	2.79	900
2000-11-14	2.83	2.88	2.83	2.85	5400
2000-11-17	2.79	2.79	2.75	2.75	3000
2000-11-21	2.75	2.75	2.75	2.75	600
2000-11-27	2.67	2.75	2.67	2.75	5400
2000-11-28	2.73	2.73	2.67	2.67	3600
2000-11-29	2.71	2.71	2.71	2.71	3000
2000-11-30	2.71	2.71	2.71	2.71	1200
2000-12-08	2.79	2.79	2.77	2.77	6000
2000-12-13	2.83	2.83	2.83	2.83	1800
2000-12-15	2.85	2.85	2.85	2.85	900
2000-12-19	2.83	2.85	2.83	2.85	900
2000-12-20	2.85	2.85	2.85	2.85	6000
2000-12-22	2.85	2.85	2.79	2.79	8700
2000-12-27	2.75	2.75	2.71	2.71	3600
2000-12-29	2.69	2.69	2.69	2.69	300
2001-01-12	2.67	2.67	2.67	2.67	9900
2001-01-16	2.58	2.58	2.58	2.58	13800
2001-01-18	2.54	2.58	2.54	2.58	1200
2001-01-19	2.58	2.58	2.58	2.58	600
2001-01-24	2.58	2.58	2.58	2.58	300
2001-01-29	2.67	2.78	2.67	2.78	10500
2001-01-30	2.82	2.82	2.75	2.75	1800
2001-02-01	2.78	2.83	2.78	2.83	4500
2001-02-05	2.83	2.83	2.83	2.83	1500
2001-02-06	2.92	3.05	2.92	3.05	2700
2001-02-07	3.05	3.05	3.05	3.05	300
2001-02-08	3.00	3.00	3.00	3.00	900
2001-02-09	3.00	3.05	2.97	3.05	3000
2001-02-13	3.00	3.00	3.00	3.00	300
2001-02-27	2.93	2.93	2.93	2.93	2400
2001-03-01	2.87	2.87	2.87	2.87	1200
2001-03-09	2.80	2.80	2.80	2.80	600
2001-03-14	2.78	2.78	2.78	2.78	3900
2001-03-15	2.80	2.80	2.80	2.80	300
2001-03-16	2.78	2.78	2.78	2.78	4800
2001-03-19	2.75	2.75	2.75	2.75	3000
2001-03-20	2.77	2.80	2.75	2.75	12000
2001-03-22	2.72	2.72	2.67	2.67	11400
2001-03-26	2.70	2.70	2.62	2.62	3300
2001-03-27	2.65	2.65	2.60	2.60	15600
2001-03-29	2.62	2.65	2.62	2.62	24000
2001-03-30	2.62	2.65	2.62	2.65	21000
2001-04-03	2.58	2.58	2.58	2.58	15000
2001-04-04	2.57	2.57	2.55	2.55	4800
2001-04-05	2.53	2.53	2.53	2.53	600
2001-04-09	2.50	2.50	2.50	2.50	2400
2001-04-11	2.43	2.45	2.43	2.45	3900
2001-04-19	2.38	2.38	2.31	2.31	4200
2001-04-23	2.37	2.40	2.37	2.40	3000
2001-05-01	2.40	2.40	2.40	2.40	3000
2001-05-04	2.47	2.47	2.47	2.47	1500
2001-05-14	2.43	2.43	2.43	2.43	1500
2001-05-16	2.43	2.43	2.43	2.43	600
2001-05-17	2.42	2.42	2.42	2.42	300
2001-05-18	2.40	2.47	2.40	2.47	900
2001-05-21	2.44	2.44	2.44	2.44	300
2001-05-24	2.50	2.50	2.50	2.50	300
2001-05-25	2.47	2.47	2.47	2.47	1500
2001-05-29	2.47	2.47	2.45	2.45	6300
2001-05-31	2.45	2.45	2.45	2.45	2400
2001-06-01	2.45	2.45	2.45	2.45	3000
2001-06-07	2.45	2.50	2.45	2.50	6900
2001-06-08	2.50	2.50	2.50	2.50	300
2001-06-12	2.51	2.51	2.51	2.51	300
2001-06-15	2.51	2.51	2.51	2.51	300
2001-06-20	2.58	2.58	2.58	2.58	300
2001-06-22	2.58	2.58	2.58	2.58	1200
2001-06-25	2.58	2.58	2.58	2.58	300
2001-06-27	2.59	2.59	2.59	2.59	300
2001-06-28	2.67	2.73	2.67	2.73	900
2001-07-02	3.03	3.50	3.03	3.50	3300
2001-07-03	3.47	3.83	3.47	3.67	4200
2001-07-06	3.50	3.67	3.50	3.67	33300
2001-07-09	3.83	3.83	3.67	3.67	9000
2001-07-10	3.67	3.67	3.67	3.67	16200
2001-07-13	3.58	3.58	3.25	3.25	2100
2001-07-18	3.17	3.17	3.10	3.10	900
2001-07-27	3.17	3.67	3.17	3.67	7500
2001-07-30	3.63	3.75	3.50	3.61	31200
2001-07-31	3.57	3.58	3.55	3.58	15000
2001-08-01	3.58	3.62	3.58	3.62	10200
2001-08-02	3.67	3.67	3.67	3.67	1800
2001-08-03	3.67	3.67	3.67	3.67	6000
2001-08-06	3.67	3.68	3.67	3.68	3300
2001-08-07	3.68	3.68	3.68	3.68	3600
2001-08-08	3.68	3.68	3.68	3.68	9000
2001-08-09	3.70	3.70	3.70	3.70	9000
2001-08-10	3.72	3.72	3.72	3.72	300
2001-08-14	3.72	3.72	3.72	3.72	19200
2001-08-15	3.67	3.67	3.67	3.67	300
2001-08-16	3.80	4.00	3.80	3.99	4500
2001-08-17	3.93	3.93	3.93	3.93	600
2001-08-20	3.93	3.93	3.92	3.92	3600
2001-08-22	3.84	3.84	3.84	3.84	3000
2001-08-28	3.84	3.84	3.84	3.84	1200
2001-09-05	3.84	3.84	3.84	3.84	8100
2001-09-06	3.92	3.98	3.92	3.98	21300
2001-09-10	4.17	4.17	4.17	4.17	600
2001-09-19	4.21	4.38	4.21	4.33	36600
2001-09-20	4.33	4.50	4.33	4.50	24600
2001-09-21	4.50	4.50	4.43	4.43	6300
2001-09-24	4.37	4.37	4.37	4.37	3000
2001-09-25	4.37	4.47	4.37	4.47	5100
2001-09-26	4.43	4.43	4.37	4.43	23400
2001-09-27	4.37	4.37	4.33	4.33	1800
2001-10-01	4.25	4.37	4.25	4.33	12900
2001-10-03	4.33	4.35	4.33	4.35	14400
2001-10-04	4.42	4.42	4.42	4.42	600
2001-10-05	4.50	4.58	4.50	4.58	600
2001-10-08	4.75	5.00	4.75	5.00	1200
2001-10-10	5.00	5.00	5.00	5.00	600
2001-10-11	5.00	5.00	5.00	5.00	900
2001-10-17	4.93	5.00	4.93	5.00	1200
2001-10-18	4.92	4.92	4.92	4.92	2100
2001-10-24	5.75	5.92	5.75	5.92	15600
2001-10-26	5.92	5.92	5.92	5.92	32100
2001-10-29	5.92	5.92	5.92	5.92	5700
2001-10-30	5.92	6.58	5.92	5.92	116100
2001-10-31	5.93	5.95	5.90	5.95	42300
2001-11-01	6.05	7.83	5.92	6.00	189300
2001-11-02	6.00	6.00	6.00	6.00	1200
2001-11-05	6.17	6.17	6.17	6.17	600
2001-11-07	6.02	6.02	6.00	6.00	5400
2001-11-08	6.00	6.00	6.00	6.00	3600
2001-11-09	6.00	6.00	6.00	6.00	600
2001-11-12	6.00	6.00	6.00	6.00	12300
2001-11-13	6.00	6.00	6.00	6.00	900
2001-11-14	6.13	6.13	6.00	6.00	4800
2001-11-15	6.00	6.00	6.00	6.00	3000
2001-11-16	6.00	6.00	6.00	6.00	8400
2001-11-19	6.00	6.00	6.00	6.00	18900
2001-11-20	6.00	6.00	6.00	6.00	6900
2001-11-21	6.00	6.00	6.00	6.00	2400
2001-11-26	5.92	5.92	5.92	5.92	300
2001-11-27	6.00	6.00	6.00	6.00	1200
2001-11-28	6.00	6.00	6.00	6.00	900
2001-11-30	6.00	6.00	6.00	6.00	600
2001-12-04	6.00	6.00	6.00	6.00	600
2001-12-05	6.00	6.00	6.00	6.00	3600
2001-12-07	6.00	6.00	6.00	6.00	900
2001-12-12	6.00	6.00	6.00	6.00	2100
2001-12-13	6.00	6.00	6.00	6.00	20400
2001-12-14	6.00	6.00	6.00	6.00	3600
2001-12-18	5.92	6.00	5.92	6.00	900
2001-12-20	6.00	6.00	6.00	6.00	3000
2001-12-21	6.00	6.00	6.00	6.00	1200
2001-12-24	6.00	6.00	6.00	6.00	300
2001-12-27	6.00	6.00	6.00	6.00	1500
2001-12-31	6.00	6.00	6.00	6.00	600
2002-01-03	6.00	6.00	6.00	6.00	3000
2002-01-04	6.00	6.01	6.00	6.01	7500
2002-01-07	6.01	6.01	6.01	6.01	9000
2002-01-08	6.01	6.01	6.01	6.01	300
2002-01-09	6.01	6.01	6.01	6.01	6000
2002-01-10	6.02	6.03	6.02	6.02	14100
2002-01-22	5.92	5.92	5.92	5.92	600
2002-01-23	5.95	5.95	5.95	5.95	300
2002-01-28	5.83	5.83	5.83	5.83	600
2002-01-31	5.92	5.92	5.92	5.92	300
2002-02-04	5.92	5.92	5.83	5.83	900
2002-02-11	5.80	5.80	5.80	5.80	300
2002-02-14	5.77	5.77	5.77	5.77	300
2002-02-15	5.73	5.77	5.73	5.77	11100
2002-02-19	6.08	6.08	6.03	6.03	3900
2002-02-20	6.05	6.05	6.05	6.05	9300
2002-02-22	6.05	6.05	6.05	6.05	6900
2002-02-25	6.05	6.05	6.05	6.05	8100
2002-02-26	6.05	6.05	6.05	6.05	3000
2002-03-04	6.05	6.10	6.05	6.10	1800
2002-03-08	6.07	6.10	6.07	6.10	9300
2002-03-11	6.10	6.10	6.10	6.10	1800
2002-03-19	6.08	6.08	6.08	6.08	600
2002-03-22	6.08	6.08	6.08	6.08	300
2002-03-25	6.07	6.07	6.05	6.05	3000
2002-03-27	6.05	6.05	6.05	6.05	300
2002-04-02	6.05	6.05	6.05	6.05	600
2002-04-03	6.05	6.05	6.05	6.05	600
2002-04-15	6.10	6.10	6.10	6.10	900
2002-04-18	6.10	6.10	6.10	6.10	600
2002-04-22	6.10	6.10	6.10	6.10	3000
2002-04-23	6.10	6.10	6.10	6.10	2700
2002-04-26	6.10	6.10	6.10	6.10	1200
2002-04-29	6.10	6.10	6.10	6.10	11400
2002-05-21	6.10	6.10	6.10	6.10	2400
2002-05-24	6.13	6.13	6.13	6.13	1200
2002-05-28	6.10	6.10	6.10	6.10	300
2002-05-29	6.10	6.10	6.10	6.10	600
2002-05-30	6.10	6.10	6.10	6.10	600
2002-05-31	6.10	6.10	6.10	6.10	900
2002-06-03	6.10	6.13	6.10	6.10	6300
2002-06-06	6.10	6.10	6.10	6.10	60000
2002-06-10	6.10	6.10	6.10	6.10	1500
2002-06-11	6.10	6.10	6.10	6.10	600
2002-06-12	6.10	6.10	6.10	6.10	6900
2002-06-14	6.10	6.10	6.08	6.08	12300
2002-06-20	6.08	6.08	6.08	6.08	1200
2002-06-27	6.00	6.00	6.00	6.00	600
2002-06-28	6.00	6.00	5.98	5.98	3300
2002-07-02	5.97	5.97	5.97	5.97	600
2002-07-03	5.95	5.95	5.95	5.95	2100
2002-07-05	5.98	5.98	5.98	5.98	1800
2002-07-08	5.98	6.00	5.98	5.98	6300
2002-07-10	6.00	6.02	6.00	6.02	3000
2002-07-11	6.00	6.00	6.00	6.00	900
2002-07-18	5.98	5.98	5.98	5.98	300
2002-07-22	5.95	5.95	5.95	5.95	900
2002-07-29	5.93	5.93	5.93	5.93	900
2002-07-30	5.90	5.90	5.90	5.90	300
2002-08-02	5.87	5.87	5.87	5.87	900
2002-08-05	5.87	5.87	5.83	5.83	1500
2002-08-09	5.78	5.78	5.78	5.78	2400
2002-08-14	5.73	5.73	5.72	5.72	2400
2002-08-19	5.67	5.67	5.67	5.67	900
2002-08-20	5.65	5.65	5.58	5.58	3900
2002-08-23	5.50	5.50	5.50	5.50	600
2002-08-26	5.42	5.42	5.33	5.33	1800
2002-08-27	5.25	5.25	5.16	5.16	1500
2002-08-28	5.08	5.12	5.07	5.07	3600
2002-08-29	5.02	5.02	4.95	4.95	600
2002-08-30	4.95	4.95	4.95	4.95	600
2002-09-09	4.87	4.87	4.87	4.87	300
2002-09-19	4.87	4.87	4.87	4.87	300
2002-09-23	4.80	4.80	4.80	4.80	600
2002-09-25	4.73	4.73	4.73	4.73	1200
2002-09-26	4.73	4.73	4.00	4.25	32400
2002-09-27	4.33	4.33	4.25	4.25	7500
2002-10-01	4.30	4.42	4.30	4.42	4200
2002-10-03	4.50	4.75	4.50	4.75	4800
2002-10-08	4.80	4.87	4.80	4.87	4200
2002-10-09	4.87	5.37	4.87	5.37	47400
2002-10-10	5.38	5.38	5.34	5.34	9600
2002-10-11	5.27	5.28	5.27	5.28	6900
2002-10-15	5.23	5.23	5.23	5.23	1200
2002-10-16	5.27	5.28	5.27	5.28	900
2002-10-18	5.27	5.47	5.27	5.42	13800
2002-10-21	5.47	5.47	5.47	5.47	600
2002-10-22	5.50	5.67	5.50	5.67	6000
2002-10-24	5.67	5.67	5.67	5.67	1200
2002-10-28	5.72	5.90	5.72	5.90	4800
2002-10-29	5.95	6.08	5.95	6.08	1800
2002-10-30	6.13	6.58	6.13	6.23	20100
2002-10-31	6.17	6.42	6.17	6.42	2700
2002-11-01	6.42	6.42	6.42	6.42	1200
2002-11-06	6.33	6.33	6.25	6.33	2400
2002-11-12	6.25	6.29	6.25	6.29	3000
2002-11-13	6.25	6.25	6.13	6.13	3900
2002-11-14	6.13	6.13	6.13	6.13	300
2002-11-20	6.13	6.13	6.13	6.13	600
2002-11-21	6.13	6.13	6.13	6.13	600
2002-11-25	6.13	6.21	6.13	6.21	5400
2002-11-26	6.14	6.14	6.14	6.14	600
2002-11-27	6.17	6.17	6.17	6.17	1500
2002-12-04	6.17	6.25	6.17	6.25	1200
2002-12-09	6.33	6.75	6.33	6.40	15000
2002-12-10	6.37	6.37	6.20	6.28	5400
2002-12-13	6.28	6.32	6.28	6.32	600
2002-12-20	6.28	6.28	6.28	6.28	4500
2002-12-26	6.28	6.28	6.25	6.25	3000
2002-12-27	6.27	6.27	6.27	6.27	300
2003-01-22	6.22	6.22	6.18	6.18	900
2003-01-24	6.15	6.15	6.15	6.15	600
2003-01-27	6.12	6.15	6.12	6.15	6900
2003-01-28	6.12	6.12	6.08	6.08	1200
2003-02-11	6.03	6.03	6.03	6.03	600
2003-02-12	6.08	6.08	6.08	6.08	600
2003-02-18	6.03	6.03	6.03	6.03	300
2003-02-25	5.98	5.98	5.67	5.75	8700
2003-02-26	5.80	5.83	5.77	5.83	1200
2003-02-28	5.88	5.95	5.88	5.95	1200
2003-03-05	5.90	5.90	5.90	5.90	300
2003-03-06	5.87	5.87	5.87	5.87	600
2003-03-11	5.92	6.08	5.92	6.08	1800
2003-03-12	6.20	6.25	6.20	6.25	1200
2003-03-14	6.25	6.25	6.25	6.25	12000
2003-03-20	6.20	6.20	6.20	6.20	1800
2003-03-24	6.25	6.25	6.25	6.25	600
2003-03-31	6.20	6.20	6.20	6.20	900
2003-04-02	6.15	6.15	6.15	6.15	300
2003-04-03	6.12	6.12	6.03	6.03	1800
2003-04-15	5.87	5.87	5.87	5.87	3300
2003-04-16	5.82	5.82	5.78	5.78	1500
2003-04-21	5.73	5.73	5.70	5.70	600
2003-04-24	5.65	5.67	5.62	5.67	1500
2003-04-25	5.72	5.72	5.72	5.72	600
2003-04-28	5.77	5.90	5.77	5.90	3000
2003-04-29	5.95	5.95	5.95	5.95	300
2003-04-30	6.00	6.00	6.00	6.00	300
2003-05-01	6.03	6.03	6.03	6.03	300
2003-05-05	5.98	5.98	5.75	5.75	5100
2003-05-06	5.80	5.83	5.80	5.83	1800
2003-05-09	5.77	5.77	5.77	5.77	300
2003-05-21	5.72	5.72	5.72	5.72	300
2003-05-22	5.67	5.67	5.67	5.67	1200
2003-05-23	5.67	5.67	5.67	5.67	1200
2003-05-28	5.60	5.60	5.42	5.42	2400
2003-05-30	5.35	5.35	4.98	5.15	7200
2003-06-02	5.20	5.27	5.20	5.22	3300
2003-06-03	5.17	5.17	5.12	5.12	1500
2003-06-10	5.07	5.07	5.00	5.00	3000
2003-06-13	4.95	4.95	4.82	4.82	6300
2003-06-16	4.82	4.82	4.82	4.82	3000
2003-06-17	4.78	4.78	4.78	4.78	3000
2003-06-18	4.73	4.73	4.73	4.73	300
2003-06-20	4.67	4.67	4.18	4.33	48600
2003-06-23	4.37	4.40	4.37	4.40	900
2003-06-25	4.40	4.40	4.40	4.40	600
2003-06-27	4.40	4.77	4.40	4.68	19500
2003-06-30	4.72	4.95	4.72	4.88	16500
2003-07-01	4.90	5.02	4.87	5.02	11100
2003-07-02	5.02	5.02	4.70	4.82	18000
2003-07-03	4.83	4.83	4.83	4.83	2100
2003-07-07	4.85	4.85	4.85	4.85	900
2003-07-08	4.85	4.85	4.85	4.85	900
2003-07-09	4.90	4.90	4.63	4.68	21600
2003-07-10	4.68	4.68	4.28	4.30	24900
2003-07-11	4.23	4.30	3.55	3.87	34500
2003-07-14	4.15	4.27	4.07	4.07	11700
2003-07-16	4.02	4.02	3.77	3.83	11400
2003-07-22	3.78	3.78	3.78	3.78	300
2003-07-24	3.83	3.93	3.83	3.93	3300
2003-07-25	3.98	4.15	3.98	4.15	5700
2003-07-28	4.20	4.20	4.15	4.15	1800
2003-07-30	4.10	4.10	4.10	4.10	300
2003-07-31	4.12	4.12	4.12	4.12	4500
2003-08-07	4.07	4.07	4.04	4.04	600
2003-08-12	4.00	4.00	4.00	4.00	300
2003-08-13	4.02	4.03	4.02	4.03	4800
2003-08-18	4.08	4.13	3.93	3.93	3000
2003-08-19	3.98	3.98	3.98	3.98	1800
2003-08-27	4.03	4.65	4.03	4.50	10800
2003-08-28	4.42	4.47	4.38	4.38	4500
2003-08-29	4.33	4.83	4.33	4.60	15900
2003-09-02	4.57	4.65	4.48	4.48	8400
2003-09-04	4.43	4.43	4.38	4.42	1800
2003-09-08	4.37	4.37	4.37	4.37	300
2003-09-09	4.32	4.32	4.32	4.32	600
2003-09-16	4.27	4.28	4.27	4.28	1500
2003-09-25	4.27	4.27	4.27	4.27	300
2003-10-02	4.23	4.28	4.20	4.28	1800
2003-10-08	4.23	4.23	4.23	4.23	600
2003-10-09	4.15	4.42	4.15	4.42	3000
2003-10-13	4.37	4.37	4.27	4.27	2400
2003-10-20	4.22	4.22	4.22	4.22	600
2003-10-22	4.17	4.17	4.17	4.17	900
2003-10-24	4.17	4.42	4.17	4.42	5100
2003-10-27	4.45	4.57	4.45	4.57	2100
2003-10-28	4.52	4.52	4.00	4.27	15600
2003-10-29	4.30	4.68	4.30	4.62	18300
2003-10-30	4.58	4.58	4.58	4.58	300
2003-11-03	4.55	4.55	4.55	4.55	900
2003-11-04	4.50	4.50	4.37	4.37	2100
2003-11-05	4.42	4.42	4.42	4.42	900
2003-11-06	4.38	4.50	4.38	4.50	3000
2003-11-07	4.46	4.49	4.46	4.49	600
2003-11-11	4.51	4.51	4.51	4.51	600
2003-11-19	4.54	4.70	4.54	4.70	4200
2003-11-20	4.72	4.72	4.72	4.72	300
2003-11-24	4.70	4.70	4.70	4.70	300
2003-11-25	4.73	4.97	4.73	4.97	14100
2003-12-02	5.00	5.00	5.00	5.00	37800
2003-12-03	4.96	4.96	4.95	4.95	900
2003-12-08	5.00	5.08	4.99	5.08	4200
2003-12-11	5.13	5.20	5.13	5.20	3900
2003-12-12	5.25	5.25	5.25	5.25	600
2003-12-16	5.22	5.22	5.18	5.18	600
2003-12-17	5.15	5.15	5.15	5.15	1200
2003-12-23	5.17	5.17	5.17	5.17	600
2003-12-30	5.14	5.14	5.14	5.14	600
2004-01-02	5.18	5.20	5.18	5.20	1800
2004-01-05	5.17	5.17	5.17	5.17	300
2004-01-07	5.21	5.21	5.21	5.21	600
2004-01-23	5.20	5.20	5.20	5.20	300
2004-01-26	5.16	5.16	5.13	5.13	2100
2004-01-27	5.08	5.08	5.08	5.08	600
2004-01-29	5.13	5.13	5.13	5.13	900
2004-02-02	5.14	5.26	5.14	5.26	6300
2004-02-03	5.30	5.30	5.30	5.30	600
2004-02-05	5.23	5.30	5.23	5.30	1500
2004-02-09	5.34	5.34	5.23	5.28	6300
2004-02-10	5.24	5.24	5.18	5.18	1500
2004-02-11	5.15	5.20	5.15	5.20	1500
2004-02-12	5.25	5.28	5.25	5.28	3600
2004-02-13	5.30	5.30	5.30	5.30	3000
2004-02-17	5.30	5.33	5.30	5.33	600
2004-02-23	5.38	5.43	5.30	5.30	5100
2004-02-25	5.27	5.28	5.22	5.28	1500
2004-02-26	5.33	5.33	5.33	5.33	600
2004-02-27	5.38	5.52	5.38	5.47	2400
2004-03-01	5.50	5.50	5.50	5.50	600
2004-03-05	5.53	5.53	5.53	5.53	300
2004-03-09	5.49	5.49	5.49	5.49	300
2004-03-15	5.43	5.43	5.43	5.43	2700
2004-03-18	5.39	5.39	5.33	5.33	1500
2004-03-19	5.38	5.38	5.23	5.23	2100
2004-03-22	5.18	5.18	5.18	5.18	300
2004-03-29	5.18	5.18	5.18	5.18	600
2004-04-02	5.13	5.13	5.13	5.13	300
2004-04-06	5.08	5.08	5.03	5.03	1800
2004-04-07	5.08	5.08	5.08	5.08	900
2004-04-08	5.13	5.13	5.13	5.13	600
2004-04-12	5.10	5.10	5.08	5.08	2400
2004-04-13	5.03	5.03	5.00	5.00	1200
2004-04-14	4.98	4.98	4.98	4.98	300
2004-04-20	4.97	4.97	4.97	4.97	1800
2004-04-21	4.92	4.92	4.92	4.92	300
2004-04-27	4.87	4.87	4.83	4.83	1200
2004-04-30	4.78	4.78	4.78	4.78	900
2004-05-04	4.73	4.73	4.65	4.65	3900
2004-05-05	4.57	4.67	4.57	4.67	1800
2004-05-06	4.63	4.63	4.63	4.63	300
2004-05-10	4.60	4.60	4.60	4.60	300
2004-05-11	4.55	4.55	4.52	4.52	2100
2004-05-12	4.47	4.47	4.47	4.47	900
2004-05-18	4.52	4.52	4.45	4.45	2400
2004-05-19	4.50	4.50	4.45	4.45	1800
2004-05-26	4.48	4.73	4.48	4.70	5700
2004-05-28	4.75	4.75	4.60	4.60	3600
2004-06-01	4.65	4.67	4.63	4.63	6600
2004-06-08	4.67	4.67	4.67	4.67	300
2004-06-10	4.63	4.75	4.63	4.75	3600
2004-06-22	4.70	4.70	4.65	4.65	1800
2004-06-23	4.60	4.60	4.60	4.60	600
2004-06-29	4.60	4.60	4.50	4.50	1800
2004-07-01	4.50	4.50	4.42	4.42	900
2004-07-13	4.33	4.33	4.33	4.33	600
2004-07-14	4.25	4.25	4.17	4.17	1500
2004-07-15	4.25	4.25	4.25	4.25	600
2004-07-19	4.17	4.17	4.08	4.08	1500
2004-07-20	4.00	4.00	3.83	3.83	1800
2004-07-21	3.92	3.92	3.92	3.92	600
2004-07-26	4.00	4.08	4.00	4.08	1500
2004-07-27	4.13	4.13	4.13	4.13	1800
2004-07-28	4.22	4.37	4.22	4.32	4200
2004-07-29	4.32	4.32	4.32	4.32	600
2004-08-02	4.27	4.27	4.27	4.27	300
2004-08-04	4.33	4.50	4.33	4.40	4500
2004-08-09	4.37	4.37	4.37	4.37	300
2004-08-13	4.28	4.28	4.28	4.28	2100
2004-08-16	4.25	4.25	4.25	4.25	900
2004-08-17	4.20	4.35	4.20	4.35	3000
2004-08-30	4.48	4.50	4.48	4.50	3000
2004-08-31	4.45	4.52	4.38	4.48	5100
2004-09-01	4.52	4.58	4.52	4.58	3000
2004-09-02	4.67	4.80	4.67	4.80	6000
2004-09-03	4.85	5.08	4.85	5.08	6000
2004-09-07	5.13	5.13	5.00	5.00	2700
2004-09-09	5.05	5.08	5.03	5.08	40800
2004-09-13	5.03	5.03	5.03	5.03	300
2004-09-16	5.08	5.08	5.05	5.05	4800
2004-09-17	5.00	5.00	5.00	5.00	600
2004-09-28	4.97	4.97	4.94	4.94	3900
2004-09-29	4.90	4.90	4.90	4.90	600
2004-10-01	4.85	4.85	4.85	4.85	600
2004-10-05	4.80	4.80	4.80	4.80	600
2004-10-07	4.75	4.75	4.75	4.75	600
2004-10-20	4.70	4.70	4.70	4.70	300
2004-10-26	4.67	4.67	4.42	4.42	5100
2004-10-27	4.50	4.63	4.50	4.63	9000
2004-10-28	4.68	5.17	4.68	5.17	6000
2004-10-29	5.17	5.42	5.17	5.42	10500
2004-11-01	5.39	5.39	5.39	5.39	1200
2004-11-02	5.37	5.37	5.37	5.37	600
2004-11-04	5.33	5.33	5.33	5.33	300
2004-11-08	5.27	5.27	5.27	5.27	600
2004-11-12	5.27	5.27	5.27	5.27	2100
2004-11-15	5.30	5.43	5.30	5.43	4800
2004-11-16	5.47	5.52	5.47	5.52	3000
2004-11-17	5.55	5.55	5.55	5.55	600
2004-11-18	5.55	5.55	5.55	5.55	300
2004-11-24	5.50	5.50	5.40	5.40	3900
2004-11-29	5.40	5.40	5.40	5.40	300
2004-12-01	5.37	5.37	5.37	5.37	900
2004-12-06	5.33	5.33	5.33	5.33	300
2004-12-08	5.33	5.33	5.33	5.33	1200
2004-12-10	5.33	5.33	5.33	5.33	2100
2004-12-14	5.30	5.30	5.10	5.10	9900
2004-12-15	5.13	5.13	5.13	5.13	600
2004-12-17	5.12	5.12	5.10	5.10	2100
2004-12-20	5.17	5.17	5.17	5.17	300
2004-12-22	5.20	5.37	5.20	5.37	15300
2004-12-28	5.33	5.33	5.33	5.33	300
2005-01-07	5.33	5.33	5.33	5.33	300
2005-01-10	5.33	5.37	5.33	5.37	1800
2005-01-11	5.39	5.39	5.39	5.39	1500
2005-01-13	5.42	5.42	5.42	5.42	600
2005-01-20	5.33	5.33	5.33	5.33	4200
2005-01-24	5.30	5.30	5.25	5.25	1500
2005-01-25	5.30	5.30	5.30	5.30	900
2005-01-27	5.27	5.27	5.27	5.27	300
2005-01-28	5.27	5.27	5.27	5.27	300
2005-02-01	5.17	5.17	5.17	5.17	3600
2005-02-02	5.23	5.27	5.23	5.27	1200
2005-02-04	5.30	5.30	5.30	5.30	600
2005-02-07	5.33	5.33	5.33	5.33	1200
2005-02-16	5.33	5.33	5.33	5.33	1500
2005-03-03	5.37	5.37	5.37	5.37	900
2005-03-11	5.40	5.43	5.40	5.43	900
2005-03-15	5.47	5.57	5.47	5.57	1800
2005-03-17	5.52	5.52	5.52	5.52	600
2005-03-18	5.47	5.47	5.43	5.43	600
2005-04-01	5.47	5.53	5.47	5.53	1200
2005-04-04	5.57	5.59	5.57	5.59	1200
2005-04-05	5.63	5.63	5.63	5.63	300
2005-04-11	5.67	5.75	5.67	5.74	4500
2005-04-13	5.77	5.97	5.77	5.97	10500
2005-04-14	5.97	5.97	5.97	5.97	900
2005-04-15	5.88	5.88	5.73	5.73	3000
2005-04-19	5.70	5.77	5.70	5.77	900
2005-04-20	5.80	5.83	5.80	5.83	31200
2005-04-22	5.87	5.92	5.82	5.92	1500
2005-04-25	5.95	5.95	5.95	5.95	600
2005-05-03	5.98	5.98	5.98	5.98	1200
2005-05-04	6.13	6.38	6.13	6.38	8700
2005-05-06	6.38	6.38	6.38	6.38	300
2005-05-09	6.50	6.50	6.38	6.38	3000
2005-05-10	6.38	6.38	6.38	6.38	5400
2005-05-16	6.50	6.50	6.38	6.50	2100
2005-05-17	6.53	7.28	6.53	7.28	15900
2005-05-18	7.42	7.67	7.17	7.48	12600
2005-05-19	7.85	7.85	7.43	7.72	13200
2005-05-20	7.83	7.83	7.43	7.55	8700
2005-05-23	7.65	7.80	7.53	7.67	10200
2005-05-24	7.93	8.10	7.70	7.70	13200
2005-05-25	7.87	7.97	7.87	7.97	3000
2005-05-26	7.72	7.92	7.72	7.92	4200
2005-05-27	7.92	7.92	7.92	7.92	1500
2005-05-31	8.12	8.53	8.12	8.53	11400
2005-06-01	8.85	8.85	8.40	8.40	11400
2005-06-02	8.41	8.41	8.00	8.14	3600
2005-06-03	8.14	8.50	8.14	8.50	4200
2005-06-06	8.67	9.17	8.67	9.08	15300
2005-06-07	9.17	9.42	9.17	9.23	24600
2005-06-08	9.17	9.17	8.83	9.00	8700
2005-06-09	9.00	9.00	8.75	8.95	4800
2005-06-10	9.00	9.00	8.95	8.95	600
2005-06-13	9.00	9.40	9.00	9.40	6900
2005-06-14	9.40	9.40	9.23	9.33	1200
2005-06-15	9.60	11.70	9.40	10.75	16600
2005-06-16	11.15	11.15	9.55	10.20	20800
2005-06-17	10.30	11.00	10.30	10.85	9100
2005-06-20	11.38	11.50	11.10	11.17	6000
2005-06-21	11.11	11.70	11.03	11.70	7400
2005-06-22	11.70	11.70	10.80	10.80	5200
2005-06-23	10.45	10.70	10.40	10.40	3800
2005-06-24	10.00	10.20	9.52	9.52	8700
2005-06-27	9.52	10.00	9.52	9.99	2800
2005-06-28	9.99	10.40	9.57	9.95	7000
2005-06-29	10.10	10.10	10.00	10.00	3100
2005-07-01	9.53	9.70	9.50	9.50	4500
2005-07-05	9.46	10.00	9.45	10.00	4900
2005-07-06	10.00	10.00	9.65	9.65	2300
2005-07-07	9.55	9.60	9.55	9.60	1600
2005-07-08	9.25	9.25	9.02	9.06	5600
2005-07-11	9.01	9.11	8.67	8.75	4800
2005-07-12	9.45	9.45	8.68	8.68	2100
2005-07-13	9.35	9.35	8.66	8.75	3800
2005-07-14	8.88	8.88	8.54	8.54	3500
2005-07-15	8.51	8.51	7.40	7.40	6900
2005-07-18	7.65	8.00	6.80	7.20	10700
2005-07-19	7.30	7.50	7.30	7.40	4800
2005-07-20	7.40	7.40	7.20	7.20	2000
2005-07-21	7.00	7.00	6.67	6.95	3700
2005-07-22	6.90	6.95	6.60	6.95	9500
2005-07-25	7.20	7.20	7.00	7.05	4400
2005-07-26	7.05	7.05	7.05	7.05	1100
2005-07-27	7.40	7.40	7.00	7.02	7800
2005-07-28	6.90	7.05	6.90	7.05	500
2005-07-29	7.00	7.20	7.00	7.20	2200
2005-08-02	7.20	7.25	7.13	7.15	1800
2005-08-03	7.05	7.05	7.05	7.05	200
2005-08-04	7.05	7.05	7.00	7.05	1500
2005-08-05	7.00	7.00	6.50	6.70	4900
2005-08-08	6.20	6.35	6.20	6.35	1300
2005-08-09	6.65	7.25	6.50	6.80	7000
2005-08-10	7.00	8.00	7.00	7.90	1800
2005-08-11	7.95	7.95	7.25	7.50	1300
2005-08-12	7.10	7.10	6.95	6.95	5400
2005-08-15	6.70	6.80	6.10	6.80	3600
2005-08-16	6.60	6.60	6.60	6.60	200
2005-08-17	6.20	6.40	6.20	6.40	1100
2005-08-18	6.30	6.50	6.30	6.50	1200
2005-08-19	6.60	6.60	6.60	6.60	100
2005-08-23	6.68	6.80	6.68	6.80	2000
2005-08-24	7.05	7.30	7.05	7.30	700
2005-08-25	7.35	7.35	7.35	7.35	300
2005-08-26	7.35	7.35	7.05	7.30	1400
2005-08-30	7.30	7.30	7.30	7.30	1200
2005-08-31	7.27	7.30	7.25	7.30	1900
2005-09-01	7.30	7.40	7.30	7.40	1700
2005-09-06	7.20	7.40	7.20	7.40	500
2005-09-08	7.10	7.20	7.10	7.20	1500
2005-09-12	7.00	7.10	6.95	7.10	1100
2005-09-14	7.28	7.40	7.20	7.20	600
2005-09-15	7.10	7.10	6.30	7.00	7300
2005-09-19	6.90	6.90	6.70	6.70	700
2005-09-20	6.60	6.60	6.60	6.60	100
2005-09-21	6.55	6.55	6.55	6.55	100
2005-09-22	6.60	7.00	6.60	7.00	2100
2005-09-27	7.00	7.10	7.00	7.10	200
2005-09-28	7.10	7.10	7.10	7.10	500
2005-09-29	7.25	7.25	7.25	7.25	100
2005-10-03	7.25	7.25	7.10	7.25	4000
2005-10-07	7.50	7.50	7.25	7.25	2700
2005-10-10	7.30	7.30	7.30	7.30	100
2005-10-11	7.25	7.25	7.25	7.25	2000
2005-10-17	7.25	7.25	7.21	7.25	8100
2005-10-18	7.25	7.25	7.25	7.25	3500
2005-10-19	7.25	7.25	7.05	7.05	200
2005-10-20	7.12	7.12	7.12	7.12	100
2005-10-21	7.25	7.25	7.20	7.20	2300
2005-10-24	7.10	7.20	7.10	7.20	500
2005-11-02	7.10	7.10	6.90	6.95	800
2005-11-03	6.90	6.90	6.90	6.90	100
2005-11-04	6.80	6.80	6.80	6.80	200
2005-11-08	6.90	7.00	6.90	7.00	300
2005-11-11	7.00	7.00	7.00	7.00	300
2005-11-15	7.20	7.28	7.20	7.28	900
2005-11-18	7.20	7.21	7.20	7.21	300
2005-11-21	7.15	7.15	7.15	7.15	100
2005-11-25	7.10	7.10	6.80	6.80	3000
2005-11-29	6.80	6.80	6.80	6.80	100
2005-11-30	6.90	6.90	6.90	6.90	1500
2005-12-01	7.00	7.00	7.00	7.00	300
2005-12-02	6.80	6.80	6.50	6.50	1700
2005-12-05	6.50	6.50	6.50	6.50	200
2005-12-07	6.45	6.45	6.45	6.45	300
2005-12-08	6.55	6.60	6.55	6.60	1500
2005-12-09	6.75	6.81	6.75	6.81	1300
2005-12-12	6.70	6.70	6.40	6.45	6000
2005-12-13	6.60	6.60	6.60	6.60	500
2005-12-14	6.50	6.60	6.30	6.30	4000
2005-12-16	6.25	6.30	6.25	6.30	500
2005-12-19	6.15	6.15	6.15	6.15	300
2005-12-20	6.25	6.25	6.25	6.25	2900
2005-12-21	6.30	6.30	6.26	6.26	1100
2005-12-22	6.10	6.10	5.60	6.09	5900
2005-12-27	6.00	6.02	6.00	6.02	1800
2005-12-28	6.02	6.20	6.02	6.20	1800
2005-12-30	6.10	6.30	6.10	6.30	2000
2006-01-03	6.20	6.20	6.20	6.20	100
2006-01-10	6.10	6.25	6.10	6.25	700
2006-01-19	6.20	6.20	6.20	6.20	200
2006-01-24	6.20	6.25	6.20	6.25	2700
2006-01-25	6.20	6.20	6.20	6.20	200
2006-01-27	6.16	6.16	6.16	6.16	100
2006-02-02	6.16	6.16	6.10	6.10	600
2006-02-06	6.25	6.30	6.25	6.30	1000
2006-02-08	6.35	6.38	6.35	6.38	300
2006-02-09	6.45	6.70	6.45	6.70	1600
2006-02-13	6.80	6.80	6.80	6.80	500
2006-02-16	6.70	6.71	6.70	6.71	1200
2006-02-23	6.65	6.65	6.65	6.65	400
2006-02-24	6.60	6.60	6.60	6.60	100
2006-02-27	6.55	6.55	6.50	6.50	1800
2006-03-02	6.60	6.60	6.60	6.60	2100
2006-03-08	6.60	6.60	6.60	6.60	100
2006-03-09	6.60	6.60	6.55	6.55	2900
2006-03-15	6.55	6.80	6.55	6.80	6600
2006-03-16	6.81	7.10	6.81	7.10	2600
2006-03-22	7.00	7.10	7.00	7.10	700
2006-03-23	7.00	7.00	7.00	7.00	500
2006-03-27	7.00	7.00	7.00	7.00	100
2006-03-28	6.96	6.96	6.96	6.96	500
2006-03-29	6.90	7.05	6.90	7.05	1600
2006-03-30	7.20	7.20	7.20	7.20	500
2006-04-04	7.00	7.00	7.00	7.00	600
2006-04-07	7.00	7.00	7.00	7.00	100
2006-04-11	7.00	7.00	6.90	6.90	2600
2006-04-18	6.85	6.85	6.85	6.85	200
2006-04-21	7.00	7.00	6.95	6.95	1500
2006-04-24	6.90	7.20	6.90	7.10	1500
2006-04-28	6.95	7.00	6.95	7.00	2400
2006-05-01	6.90	6.90	6.90	6.90	900
2006-05-03	6.90	6.90	6.90	6.90	200
2006-05-05	6.90	6.90	6.90	6.90	300
2006-05-08	6.85	6.90	6.85	6.90	1200
2006-05-09	6.80	6.80	6.70	6.70	1800
2006-05-10	6.60	6.60	6.60	6.60	100
2006-05-11	6.70	6.88	6.70	6.88	2500
2006-05-17	6.80	6.80	6.80	6.80	600
2006-05-22	6.75	6.75	6.75	6.75	500
2006-05-23	6.70	6.70	6.70	6.70	200
2006-05-24	6.65	6.66	6.65	6.66	600
2006-05-31	6.65	6.65	6.65	6.65	100
2006-06-01	6.65	6.65	6.65	6.65	100
2006-06-12	6.60	6.60	6.60	6.60	300
2006-06-16	6.55	6.55	6.55	6.55	400
2006-06-22	6.50	6.50	6.45	6.45	400
2006-06-23	6.45	6.45	6.45	6.45	200
2006-06-26	6.40	6.40	6.30	6.30	1800
2006-06-27	6.35	7.00	6.35	7.00	6900
2006-07-03	6.90	6.90	6.90	6.90	200
2006-07-13	6.85	7.05	6.75	7.05	1000
2006-07-31	7.15	7.40	7.15	7.40	1100
2006-08-02	7.45	7.45	7.45	7.45	500
2006-08-04	7.35	7.35	7.30	7.30	1100
2006-08-10	7.30	7.30	7.20	7.20	1900
2006-08-14	7.15	7.15	7.15	7.15	400
2006-08-24	7.10	7.10	7.10	7.10	200
2006-08-29	7.10	7.10	7.00	7.00	900
2006-09-11	7.00	7.00	6.90	6.90	700
2006-09-13	6.75	6.75	6.75	6.75	200
2006-09-14	6.50	6.50	6.50	6.50	900
2006-09-20	6.30	6.30	6.30	6.30	200
2006-09-22	6.45	6.50	6.45	6.50	700
2006-09-26	6.60	6.60	6.60	6.60	1000
2006-09-28	6.70	7.00	6.70	7.00	3800
2006-10-03	6.95	6.95	6.95	6.95	100
2006-10-04	7.05	7.05	7.05	7.05	200
2006-10-10	6.95	6.95	6.95	6.95	100
2006-10-11	6.90	6.90	6.90	6.90	100
2006-10-13	6.94	6.95	6.94	6.95	1500
2006-10-24	6.90	6.90	6.90	6.90	500
2006-10-27	6.85	6.85	6.85	6.85	300
2006-10-31	6.95	6.95	6.95	6.95	1000
2006-11-02	6.95	6.95	6.95	6.95	500
2006-11-03	6.90	6.90	6.90	6.90	600
2006-11-07	6.80	6.80	6.80	6.80	200
2006-11-10	6.90	6.90	6.90	6.90	300
2006-11-16	6.80	6.80	6.00	6.50	3400
2006-11-17	6.30	6.30	6.30	6.30	100
2006-11-20	6.05	6.05	5.30	5.55	3600
2006-11-27	5.60	5.60	5.60	5.60	100
2006-11-30	5.80	6.00	5.80	6.00	2600
2006-12-01	5.75	6.00	5.75	6.00	800
2006-12-04	5.90	5.90	5.90	5.90	500
2006-12-05	5.90	5.90	5.90	5.90	100
2006-12-07	6.00	6.00	6.00	6.00	1100
2006-12-11	5.92	6.00	5.91	5.91	1800
2006-12-12	6.00	6.00	6.00	6.00	100
2006-12-13	6.09	6.09	6.00	6.00	300
2006-12-14	6.00	6.02	6.00	6.02	300
2006-12-15	6.15	6.40	6.15	6.40	1000
2006-12-18	6.40	6.40	6.35	6.35	700
2006-12-19	6.40	6.40	6.40	6.40	100
2006-12-20	6.65	6.65	6.65	6.65	100
2006-12-22	6.65	6.65	6.65	6.65	400
2006-12-27	6.65	6.65	6.65	6.65	2000
2006-12-28	6.65	6.65	6.65	6.65	100
2007-01-04	6.65	6.65	6.65	6.65	300
2007-01-16	6.55	6.55	5.80	6.01	2700
2007-01-18	6.01	6.01	6.00	6.00	500
2007-01-19	6.01	6.01	6.01	6.01	200
2007-01-23	5.75	5.75	5.75	5.75	100
2007-01-25	5.70	5.70	5.20	5.67	800
2007-01-26	5.50	5.50	5.50	5.50	500
2007-01-29	5.50	5.50	5.50	5.50	500
2007-01-30	5.74	5.74	5.74	5.74	200
2007-01-31	5.75	5.75	5.74	5.75	600
2007-02-01	5.75	5.75	5.75	5.75	500
2007-02-05	5.55	5.55	5.50	5.50	300
2007-02-12	5.60	5.60	5.60	5.60	100
2007-02-13	5.60	5.60	5.60	5.60	100
2007-02-15	5.59	5.59	5.25	5.36	1400
2007-02-20	5.37	5.37	5.37	5.37	100
2007-02-21	5.38	5.38	5.36	5.36	400
2007-02-22	5.38	5.39	5.31	5.38	5200
2007-02-26	5.44	5.51	5.42	5.42	5100
2007-02-27	5.49	5.57	5.49	5.49	1000
2007-02-28	5.54	5.55	5.54	5.55	300
2007-03-02	5.25	5.25	5.25	5.25	1000
2007-03-05	5.29	5.29	5.25	5.25	4400
2007-03-07	5.41	5.41	5.41	5.41	300
2007-03-13	5.07	5.50	5.07	5.50	300
2007-03-14	5.11	5.11	5.00	5.00	500
2007-03-15	4.85	5.08	4.25	5.08	3800
2007-03-16	5.25	5.99	5.25	5.99	800
2007-03-19	6.00	6.00	6.00	6.00	200
2007-03-21	5.96	6.15	5.81	5.97	1600
2007-03-22	6.11	6.11	5.76	5.97	1100
2007-03-26	6.00	6.00	5.63	5.63	900
2007-03-27	5.99	6.25	5.99	6.04	1000
2007-03-28	6.05	6.05	5.82	5.84	3600
2007-04-02	6.07	6.74	6.01	6.40	10500
2007-04-03	6.39	6.90	6.39	6.70	2600
2007-04-04	6.47	6.87	6.47	6.68	3000
2007-04-05	6.72	6.73	6.40	6.49	2800
2007-04-09	6.71	6.71	6.35	6.51	2000
2007-04-10	6.67	6.67	6.43	6.67	2400
2007-04-11	6.53	6.77	6.47	6.52	2400
2007-04-13	6.74	7.24	6.72	6.99	2600
2007-04-17	7.00	7.00	7.00	7.00	700
2007-04-18	7.24	7.30	7.00	7.24	5300
2007-04-19	7.30	7.54	7.30	7.31	2300
2007-04-23	7.05	7.05	7.05	7.05	600
2007-04-25	7.26	7.26	7.26	7.26	1200
2007-04-26	7.01	7.01	7.01	7.01	200
2007-04-27	6.76	6.76	6.74	6.74	400
2007-04-30	6.74	6.74	6.74	6.74	100
2007-05-01	6.51	6.51	5.90	6.14	600
2007-05-03	5.90	5.90	5.10	5.25	4100
2007-05-04	5.40	5.40	5.40	5.40	300
2007-05-07	5.85	6.06	5.85	6.06	1000
2007-05-08	6.10	6.34	6.10	6.34	200
2007-05-11	6.09	6.09	5.84	5.84	200
2007-05-18	5.59	5.59	5.59	5.59	100
2007-05-21	5.34	5.34	5.34	5.34	100
2007-05-22	5.20	5.24	4.84	5.24	800
2007-05-23	5.01	5.01	5.01	5.01	100
2007-05-30	5.25	5.25	5.25	5.25	600
2007-06-04	5.10	5.10	4.99	4.99	700
2007-06-07	5.24	5.49	5.24	5.49	200
2007-06-11	5.24	5.24	5.24	5.24	200
2007-06-14	5.10	5.10	5.10	5.10	100
2007-06-18	5.10	5.10	5.01	5.10	1900
2007-06-20	5.01	5.01	5.01	5.01	1100
2007-06-21	4.76	4.76	4.52	4.60	2700
2007-06-22	4.85	4.85	4.85	4.85	1000
2007-06-25	4.82	5.10	4.82	5.10	200
2007-06-26	4.85	4.85	4.52	4.70	1300
2007-06-28	4.56	4.81	4.56	4.81	500
2007-07-03	4.56	4.64	4.31	4.64	700
2007-07-06	4.40	4.40	4.40	4.40	100
2007-07-09	4.89	6.33	4.50	4.50	2700
2007-07-11	4.92	6.15	4.92	6.15	800
2007-07-12	6.20	6.35	4.50	4.50	1300
2007-07-13	5.65	5.65	5.60	5.60	300
2007-07-16	5.40	5.40	5.20	5.20	200
2007-07-18	4.95	6.45	4.85	5.95	2700
2007-07-19	6.20	6.36	4.70	5.24	3300
2007-07-20	5.34	5.39	5.08	5.08	600
2007-07-24	5.15	5.15	5.05	5.05	700
2007-07-25	5.10	5.11	5.10	5.11	1200
2007-07-26	5.00	5.50	4.50	5.25	4300
2007-07-27	5.26	5.32	5.26	5.26	800
2007-08-01	5.50	5.50	5.50	5.50	200
2007-08-03	5.30	5.30	4.95	4.96	2500
2007-08-06	5.00	5.01	5.00	5.00	2500
2007-08-10	5.20	5.40	5.20	5.40	700
2007-08-14	5.35	5.60	5.35	5.60	400
2007-08-15	5.60	5.70	5.60	5.70	400
2007-08-16	5.95	6.00	5.95	6.00	1200
2007-08-17	5.85	5.85	5.85	5.85	200
2007-08-22	5.90	5.90	5.71	5.90	900
2007-08-27	5.75	5.75	5.75	5.75	200
2007-09-06	5.55	5.55	5.50	5.50	400
2007-09-07	5.55	5.66	5.41	5.66	1300
2007-09-13	5.50	5.50	5.50	5.50	100
2007-09-25	5.30	5.30	4.51	4.51	1500
2007-09-26	4.75	4.75	4.75	4.75	200
2007-09-27	4.90	4.90	4.90	4.90	200
2007-09-28	4.70	4.70	4.70	4.70	100
2007-10-01	4.51	4.51	4.51	4.51	100
2007-10-02	4.51	4.51	4.40	4.40	300
2007-10-08	4.30	4.30	4.30	4.30	300
2007-10-09	4.30	4.45	4.30	4.30	3600
2007-10-10	4.50	4.50	4.50	4.50	200
2007-10-17	4.30	4.30	4.25	4.25	600
2007-10-23	4.11	4.11	4.11	4.11	500
2007-10-24	4.01	4.01	4.01	4.01	100
2007-10-26	4.01	4.01	4.01	4.01	100
2007-10-29	4.01	4.01	4.01	4.01	100
2007-10-30	4.15	4.15	4.15	4.15	200
2007-11-01	4.05	4.05	4.01	4.01	200
2007-11-06	4.01	4.25	4.01	4.25	900
2007-11-07	4.25	4.50	4.25	4.50	800
2007-11-08	4.60	5.05	4.60	4.90	2000
2007-11-09	4.95	4.95	4.95	4.95	100
2007-11-12	4.85	4.85	4.85	4.85	300
2007-11-13	4.75	4.75	4.75	4.75	100
2007-11-14	4.65	4.71	4.20	4.20	900
2007-11-15	4.30	5.10	4.30	5.10	2300
2007-11-16	5.10	5.20	5.00	5.00	1000
2007-11-19	5.00	5.00	5.00	5.00	200
2007-11-20	5.00	5.00	4.90	4.90	200
2007-11-21	4.63	5.35	4.63	5.35	1618
2007-11-23	5.40	5.40	5.40	5.40	600
2007-11-26	5.25	5.25	5.00	5.00	1400
2007-11-28	5.00	5.00	5.00	5.00	1200
2007-11-29	4.80	4.80	4.50	4.50	1100
2007-12-03	4.50	4.50	4.50	4.50	400
2007-12-06	4.46	4.46	4.46	4.46	100
2007-12-07	4.50	4.50	4.50	4.50	200
2007-12-10	4.60	4.90	4.60	4.90	2600
2007-12-12	5.05	5.35	5.05	5.30	2200
2007-12-13	5.30	5.45	5.30	5.45	700
2007-12-14	5.25	5.40	5.25	5.40	500
2007-12-17	5.30	5.60	5.30	5.52	1400
2007-12-19	5.55	5.55	5.55	5.55	200
2007-12-27	5.40	5.40	5.40	5.40	100
2008-01-07	5.20	5.20	5.20	5.20	400
2008-01-11	4.74	5.19	4.74	5.19	300
2008-01-15	5.10	5.10	5.00	5.00	500
2008-01-18	4.90	4.90	4.90	4.90	200
2008-01-23	4.80	4.80	4.80	4.80	200
2008-02-01	4.87	6.19	4.87	5.80	3100
2008-02-04	5.90	6.60	5.90	6.50	2500
2008-02-05	6.40	6.50	6.40	6.50	2000
2008-02-06	6.25	6.50	6.25	6.30	2400
2008-02-08	6.15	6.15	6.15	6.15	200
2008-02-12	6.50	6.50	6.50	6.50	1900
2008-02-13	6.73	6.73	6.30	6.30	500
2008-02-14	6.55	6.55	6.55	6.55	100
2008-02-15	6.35	6.35	6.35	6.35	600
2008-02-19	6.65	6.65	6.35	6.35	2100
2008-02-20	6.35	6.35	6.35	6.35	900
2008-02-21	6.55	6.75	6.35	6.35	800
2008-02-25	6.25	6.25	6.25	6.25	400
2008-02-26	6.25	6.70	6.25	6.50	6300
2008-02-27	6.75	6.75	6.10	6.25	1300
2008-02-28	6.00	6.00	6.00	6.00	1200
2008-02-29	6.15	6.25	6.15	6.25	200
2008-03-03	6.45	6.45	6.45	6.45	300
2008-03-05	6.33	6.48	6.33	6.48	600
2008-03-06	6.40	6.40	6.40	6.40	100
2008-03-10	6.12	6.28	6.12	6.26	1100
2008-03-12	6.20	6.20	6.20	6.20	200
2008-03-13	6.28	6.28	6.10	6.28	400
2008-03-18	6.40	6.40	6.25	6.25	200
2008-03-19	6.12	6.12	6.12	6.12	100
2008-03-25	6.04	6.04	5.89	5.89	300
2008-03-26	5.66	5.85	5.66	5.85	400
2008-04-02	5.95	5.95	5.80	5.80	300
2008-04-07	5.70	5.70	5.70	5.70	100
2008-04-08	5.61	6.56	5.61	6.56	1400
2008-04-09	6.31	6.31	6.13	6.13	600
2008-04-10	6.20	6.60	6.20	6.60	9290
2008-04-11	6.60	6.75	6.60	6.75	9900
2008-04-14	6.31	6.43	6.25	6.43	900
2008-04-15	6.55	6.55	6.55	6.55	200
2008-04-16	6.65	6.65	6.65	6.65	200
2008-04-17	6.75	6.75	6.75	6.75	200
2008-04-21	6.90	6.90	6.90	6.90	400
2008-04-22	7.00	7.00	7.00	7.00	400
2008-04-23	7.63	10.90	7.02	7.85	11848
2008-04-24	8.14	9.48	8.10	8.40	1500
2008-04-25	9.50	11.25	8.45	8.70	6150
2008-04-28	8.75	10.00	7.30	7.65	10650
2008-04-30	7.81	7.81	7.55	7.55	400
2008-05-05	7.42	7.42	7.42	7.42	100
2008-05-06	7.00	7.00	6.26	6.26	836
2008-05-07	6.26	6.90	6.26	6.90	1250
2008-05-09	6.50	6.50	6.50	6.50	1000
2008-05-12	6.35	6.78	6.35	6.78	300
2008-05-13	6.71	6.71	6.71	6.71	1100
2008-05-15	6.85	9.00	6.85	6.95	4500
2008-05-16	7.15	7.15	7.15	7.15	100
2008-05-22	7.40	7.40	7.40	7.40	100
2008-05-28	7.20	7.20	7.20	7.20	200
2008-05-29	7.00	7.00	6.50	6.60	1279
2008-05-30	6.40	6.40	6.20	6.25	440
2008-06-03	6.09	6.09	6.09	6.09	300
2008-06-04	6.20	6.20	6.20	6.20	3142
2008-06-06	6.01	6.01	6.01	6.01	100
2008-06-11	6.40	6.40	6.40	6.40	500
2008-06-12	6.06	6.06	6.06	6.06	1600
2008-06-13	6.15	6.15	5.81	5.81	3484
2008-06-18	6.05	6.05	6.05	6.05	200
2008-06-19	6.08	6.18	5.35	5.35	2560
2008-06-23	5.11	5.11	5.11	5.11	150
2008-06-24	5.35	5.35	5.35	5.35	314
2008-06-25	5.11	5.15	5.11	5.15	1100
2008-06-26	5.17	5.37	5.17	5.37	200
2008-06-27	5.01	5.01	5.01	5.01	380
2008-07-01	4.95	5.35	4.95	5.09	800
2008-07-02	5.30	5.30	5.30	5.30	200
2008-07-08	5.21	5.45	5.01	5.01	1300
2008-07-09	5.30	5.30	5.30	5.30	200
2008-07-10	5.45	5.50	5.45	5.50	479
2008-07-15	5.70	5.70	5.70	5.70	200
2008-07-17	5.90	5.90	5.90	5.90	200
2008-07-21	6.00	6.00	6.00	6.00	200
2008-07-22	6.49	6.49	6.15	6.16	1366
2008-07-28	6.00	6.00	5.80	5.80	300
2008-07-29	5.95	5.95	5.95	5.95	300
2008-08-06	5.80	5.80	4.52	5.75	2000
2008-08-07	5.95	5.95	5.95	5.95	200
2008-08-11	6.10	6.10	6.00	6.00	400
2008-08-12	6.25	6.25	5.94	6.10	410
2008-08-19	5.90	5.90	5.90	5.90	100
2008-08-21	6.00	6.00	6.00	6.00	364
2008-09-08	6.06	6.06	5.81	5.81	200
2008-09-10	5.90	5.90	5.50	5.50	2114
2008-09-16	5.05	5.30	5.00	5.00	1450
2008-10-06	4.80	4.80	4.40	4.40	600
2008-10-07	4.20	4.20	4.20	4.20	100
2008-10-08	4.00	4.00	4.00	4.00	500
2008-10-14	4.00	4.00	3.45	4.00	5900
2008-10-15	3.80	3.80	3.55	3.55	800
2008-10-16	3.85	3.85	3.85	3.85	100
2008-10-21	4.00	4.30	4.00	4.30	1200
2008-10-22	4.50	4.70	4.50	4.70	500
2008-10-23	4.90	5.25	4.90	5.05	1250
2008-10-24	5.10	5.20	5.00	5.20	600
2008-10-27	5.00	5.00	5.00	5.00	200
2008-10-29	5.46	5.60	5.40	5.60	500
2008-10-31	5.80	6.25	5.80	6.00	5207
2008-11-03	6.04	6.09	5.97	6.05	10465
2008-11-04	5.60	6.20	5.40	6.00	3400
2008-11-05	6.45	6.45	6.05	6.05	2200
2008-11-06	5.80	6.00	5.80	6.00	1300
2008-11-10	6.51	6.52	6.00	6.20	3582
2008-11-13	6.01	6.01	6.01	6.01	400
2008-11-19	6.40	6.40	6.40	6.40	200
2008-11-20	6.00	6.00	6.00	6.00	300
2008-11-21	5.80	6.03	5.80	6.03	3326
2008-11-24	6.00	6.20	6.00	6.20	349
2008-11-25	5.83	5.83	5.80	5.80	339
2008-11-26	6.00	6.00	6.00	6.00	200
2008-12-01	5.29	6.10	4.40	6.09	4428
2008-12-04	5.89	6.02	4.72	6.01	4600
2008-12-09	6.20	6.20	6.00	6.00	300
2008-12-11	6.20	6.44	6.20	6.44	300
2008-12-12	6.40	7.26	6.40	6.80	3100
2008-12-15	7.34	7.85	7.05	7.11	7906
2008-12-16	7.68	7.68	6.43	7.00	8006
2008-12-17	7.20	7.50	6.40	7.24	5715
2008-12-18	7.49	8.97	7.40	8.22	6598
2008-12-19	8.87	9.65	8.20	9.30	23572
2008-12-22	10.00	10.20	9.30	9.60	17872
2008-12-23	9.51	10.19	7.50	7.84	14955
2008-12-24	8.00	8.00	3.05	5.95	14231
2008-12-26	5.45	5.65	4.15	4.98	20712
2008-12-29	4.77	5.00	4.00	4.99	14616
2008-12-30	4.55	5.30	4.55	5.25	9000
2008-12-31	5.14	5.70	4.93	5.70	5766
2009-01-02	5.88	6.11	5.70	5.96	9780
2009-01-05	5.99	6.18	5.99	6.18	950
2009-01-06	6.68	6.68	4.85	5.80	1915
2009-01-07	5.76	5.76	5.70	5.73	720
2009-01-08	5.60	5.60	5.50	5.50	2220
2009-01-09	5.30	5.50	5.30	5.50	300
2009-01-12	5.30	5.50	5.20	5.50	1000
2009-01-13	5.50	5.50	5.50	5.50	300
2009-01-15	5.30	5.30	5.30	5.30	100
2009-01-20	5.10	5.20	5.10	5.20	500
2009-01-22	5.25	5.25	5.25	5.25	100
2009-01-23	5.25	5.25	4.56	4.80	5543
2009-01-26	4.75	5.00	4.75	5.00	1400
2009-01-27	5.00	5.00	4.90	5.00	400
2009-01-28	5.00	5.00	5.00	5.00	400
2009-02-02	4.85	4.85	4.85	4.85	100
2009-02-03	4.65	4.65	4.65	4.65	100
2009-02-04	4.90	5.40	4.90	5.40	600
2009-02-05	5.50	5.60	5.50	5.60	300
2009-02-06	5.40	5.75	4.75	5.59	1600
2009-02-09	5.75	5.75	5.15	5.50	2925
2009-02-12	5.50	5.50	5.50	5.50	200
2009-02-13	5.20	5.20	3.74	4.01	5800
2009-02-17	4.20	5.27	4.20	5.27	7410
2009-02-18	5.37	5.70	5.37	5.70	3500
2009-02-20	5.60	5.60	5.60	5.60	100
2009-02-24	5.60	5.60	5.60	5.60	700
2009-02-26	5.88	8.10	5.88	8.10	5950
2009-02-27	8.00	8.00	7.50	7.50	3650
2009-03-02	7.10	7.10	7.10	7.10	100
2009-03-03	6.60	6.60	5.75	5.75	1400
2009-03-04	5.66	5.67	5.66	5.67	200
2009-03-06	5.36	5.36	5.36	5.36	100
2009-03-09	5.30	5.30	5.01	5.01	400
2009-03-10	5.00	5.00	4.72	4.72	200
2009-03-11	4.44	4.44	4.00	4.00	1500
2009-03-12	4.28	4.28	4.18	4.18	200
2009-03-13	4.56	5.20	4.56	5.20	2200
2009-03-19	4.81	4.84	4.81	4.81	300
2009-03-20	4.53	4.53	3.60	4.50	1900
2009-03-23	4.35	4.35	4.00	4.19	900
2009-03-24	4.43	4.43	4.43	4.43	200
2009-03-30	4.43	4.43	4.43	4.43	600
2009-04-01	4.24	4.24	4.24	4.24	250
2009-04-02	4.46	4.90	4.46	4.90	400
2009-04-09	4.68	4.68	4.44	4.44	375
2009-04-13	4.46	4.46	3.90	4.12	2500
2009-04-14	4.25	4.25	4.25	4.25	100
2009-04-15	4.00	4.00	3.40	3.88	4250
2009-04-21	4.24	4.54	3.88	4.51	2900
2009-04-22	4.60	4.60	4.60	4.60	100
2009-04-23	4.55	4.55	4.55	4.55	200
2009-04-24	4.75	4.75	4.75	4.75	700
2009-04-27	4.93	5.79	4.93	5.60	2893
2009-04-29	6.00	7.20	6.00	7.19	3711
2009-04-30	7.23	7.23	6.31	6.94	1363
2009-05-01	6.94	6.99	6.40	6.45	1300
2009-05-04	6.80	6.80	4.95	5.52	4923
2009-05-05	5.82	5.82	5.51	5.51	1300
2009-05-06	5.51	6.38	5.51	6.38	1300
2009-05-07	6.58	6.58	6.58	6.58	100
2009-05-08	6.26	6.26	4.98	5.41	4150
2009-05-11	5.41	5.41	5.41	5.41	300
2009-05-12	5.68	5.69	5.68	5.69	300
2009-05-13	5.68	5.68	5.68	5.68	848
2009-05-14	5.87	6.25	5.87	6.25	500
2009-05-20	6.57	6.57	6.57	6.57	100
2009-05-28	6.67	6.67	6.67	6.67	100
2009-06-02	6.26	6.26	6.26	6.26	100
2009-06-03	5.95	5.95	5.25	5.52	1400
2009-06-04	5.55	5.86	5.55	5.86	300
2009-06-05	6.17	6.30	6.17	6.30	1100
2009-06-08	6.21	6.21	6.02	6.02	600
2009-06-09	5.91	5.91	5.88	5.88	334
2009-06-11	5.98	6.23	5.98	6.23	2084
2009-06-18	6.49	9.83	6.49	9.83	300
2009-06-19	9.26	9.26	6.60	6.99	4784
2009-06-23	6.45	6.45	6.19	6.19	400
2009-06-25	6.15	6.45	6.13	6.45	300
2009-06-26	6.35	6.50	5.61	6.50	1879
2009-06-29	6.20	6.50	6.20	6.50	200
2009-06-30	6.20	6.25	5.61	6.25	880
2009-07-01	6.49	6.52	6.49	6.52	513
2009-07-06	6.22	6.50	6.02	6.45	1100
2009-07-13	6.05	6.05	6.05	6.05	600
2009-07-15	6.35	6.60	6.35	6.60	200
2009-07-23	6.70	7.00	6.70	7.00	1000
2009-07-24	7.24	7.24	7.24	7.24	1000
2009-07-27	7.30	7.49	6.90	6.90	2319
2009-07-28	6.40	6.40	5.45	6.19	1700
2009-08-03	5.94	5.94	5.94	5.94	234
2009-08-05	6.49	6.50	6.20	6.20	710
2009-08-10	6.19	6.49	4.11	6.19	770
2009-08-11	5.89	5.89	5.69	5.69	200
2009-08-12	5.99	5.99	5.99	5.99	100
2009-08-13	6.29	6.29	6.29	6.29	100
2009-08-17	5.99	6.00	5.39	5.69	800
2009-08-19	5.99	6.74	5.69	6.50	2882
2009-08-24	6.80	7.10	6.80	7.10	200
2009-08-26	6.84	7.40	6.84	7.40	240
2009-09-15	6.98	6.98	6.98	6.98	1200
2009-09-16	6.69	6.69	6.36	6.36	1498
2009-09-17	6.38	7.43	6.10	6.91	2900
2009-09-18	6.65	6.65	6.65	6.65	1402
2009-09-21	6.98	7.68	6.98	7.25	500
2009-09-23	7.57	7.97	7.57	7.57	1358
2009-09-24	7.25	7.25	6.50	6.70	2669
2009-09-25	6.50	6.50	6.25	6.25	800
2009-09-28	6.25	7.04	6.25	6.82	4000
2009-09-29	6.50	6.87	6.03	6.25	1969
2009-09-30	5.74	6.38	5.74	6.38	700
2009-10-01	6.28	6.28	6.01	6.01	200
2009-10-02	5.75	5.98	4.84	5.98	1570
2009-10-07	5.99	5.99	5.99	5.99	100
2009-10-08	6.28	6.50	6.28	6.50	800
2009-10-16	6.13	6.13	4.93	5.55	1700
2009-10-19	5.73	7.56	5.55	6.46	3212
2009-11-04	6.15	6.15	6.15	6.15	100
2009-11-05	5.90	6.00	4.08	5.65	1766
2009-11-17	5.60	5.60	5.40	5.40	300
2009-11-25	5.20	5.20	5.20	5.20	100
2009-11-27	5.25	7.59	5.25	7.59	2425
2009-11-30	6.10	6.37	6.10	6.37	400
2009-12-02	6.40	6.40	5.77	6.15	1700
2009-12-03	6.17	6.17	6.17	6.17	200
2009-12-08	6.20	6.20	6.20	6.20	300
2009-12-09	5.75	5.80	5.70	5.80	2400
2009-12-14	5.80	6.20	5.80	6.20	3900
2009-12-16	6.40	6.40	6.37	6.37	300
2009-12-18	5.30	6.15	5.30	6.00	4936
2009-12-21	5.87	6.00	5.85	6.00	768
2009-12-22	6.00	6.91	6.00	6.91	900
2009-12-28	6.95	6.97	6.80	6.80	502
2009-12-29	7.00	7.16	7.00	7.16	400
2009-12-30	7.50	8.25	7.50	8.24	1378
2009-12-31	8.00	8.40	8.00	8.40	600
2010-01-04	8.40	8.40	8.00	8.00	3078
2010-01-06	6.75	6.75	6.01	6.40	2164
2010-01-07	6.46	6.67	6.45	6.45	1295
2010-01-08	6.59	6.59	6.57	6.59	600
2010-01-12	6.58	6.58	6.58	6.58	100
2010-01-13	6.63	6.63	6.55	6.55	300
2010-01-15	6.58	6.58	6.40	6.40	1100
2010-01-19	6.40	6.72	6.40	6.56	2400
2010-01-20	6.42	6.91	6.42	6.60	1000
2010-01-22	6.59	6.59	6.44	6.44	300
2010-01-27	6.44	6.59	6.44	6.59	400
2010-01-28	6.40	6.40	6.20	6.20	2144
2010-02-02	6.00	6.00	5.53	5.80	3630
2010-02-04	5.90	5.90	5.90	5.90	700
2010-02-05	6.00	6.00	5.97	5.97	300
2010-02-08	5.80	5.80	5.29	5.62	1587
2010-02-09	5.65	5.65	5.65	5.65	300
2010-02-10	5.98	5.98	5.79	5.79	200
2010-02-12	6.00	6.00	6.00	6.00	100
2010-02-19	5.39	5.39	5.01	5.39	1200
2010-02-23	5.25	5.25	5.25	5.25	300
2010-02-24	5.72	5.72	5.72	5.72	100
2010-02-25	5.50	5.88	5.50	5.88	836
2010-02-26	6.00	6.26	6.00	6.26	3950
2010-03-01	6.76	6.76	6.76	6.76	100
2010-03-02	7.05	7.05	7.05	7.05	300
2010-03-03	6.65	6.65	5.51	5.51	626
2010-03-05	6.06	6.06	6.06	6.06	100
2010-03-09	5.75	6.18	5.46	6.05	3865
2010-03-12	6.25	6.25	6.25	6.25	200
2010-03-16	7.00	7.00	6.50	6.50	600
2010-03-17	5.80	5.80	5.80	5.80	200
2010-03-22	5.55	5.55	5.55	5.55	100
2010-03-24	5.60	5.60	5.60	5.60	522
2010-03-26	5.57	5.91	5.08	5.10	2686
2010-03-29	5.50	5.95	5.50	5.95	911
2010-03-30	5.95	5.95	5.95	5.95	200
2010-04-05	5.31	5.49	5.15	5.49	749
2010-04-06	5.10	5.29	5.10	5.26	775
2010-04-08	5.16	5.16	5.16	5.16	282
2010-04-09	5.65	5.67	5.28	5.67	882
2010-04-13	5.54	5.66	5.50	5.66	500
2010-04-15	5.70	5.70	5.70	5.70	100
2010-04-20	5.30	5.49	5.30	5.49	500
2010-04-26	5.86	5.86	5.86	5.86	400
2010-04-29	5.60	5.60	5.60	5.60	300
2010-04-30	6.00	6.38	6.00	6.19	650
2010-05-05	6.77	6.77	5.10	5.42	1400
2010-05-06	5.50	5.50	5.50	5.50	100
2010-05-07	5.85	5.85	5.85	5.85	500
2010-05-10	5.85	5.85	5.85	5.85	300
2010-05-13	6.16	6.58	6.16	6.58	400
2010-05-17	6.22	6.22	6.22	6.22	120
2010-05-18	6.18	6.19	5.08	5.59	4400
2010-05-21	5.60	5.93	5.60	5.93	1900
2010-05-27	5.94	6.53	5.94	6.45	1200
2010-05-28	6.78	6.78	6.00	6.05	300
2010-06-01	6.00	6.25	6.00	6.25	740
2010-06-02	6.15	6.15	5.80	6.03	1000
2010-06-04	6.01	6.01	6.01	6.01	300
2010-06-07	6.36	6.36	5.70	6.00	700
2010-06-09	6.00	6.00	6.00	6.00	100
2010-06-25	6.00	6.00	6.00	6.00	354
2010-06-28	5.60	5.60	5.60	5.60	100
2010-07-06	5.55	5.55	5.55	5.55	100
2010-07-07	5.80	5.99	5.80	5.99	200
2010-07-22	5.70	5.70	5.60	5.60	600
2010-07-23	5.85	5.85	5.85	5.85	100
2010-08-02	6.07	6.45	6.07	6.45	400
2010-08-03	6.60	6.60	6.60	6.60	600
2010-08-05	6.35	6.35	6.35	6.35	100
2010-08-06	6.35	6.35	6.35	6.35	100
2010-08-10	6.20	6.20	5.87	6.00	1200
2010-08-13	5.85	5.85	5.85	5.85	100
2010-08-16	5.60	5.60	4.12	4.12	1030
2010-08-17	5.23	5.24	5.21	5.24	350
2010-08-19	4.99	4.99	4.98	4.98	400
2010-08-20	4.82	5.03	4.82	5.03	315
2010-08-23	5.10	5.10	5.10	5.10	100
2010-08-26	5.10	5.10	5.10	5.10	100
2010-08-27	4.85	4.85	4.59	4.59	500
2010-08-30	4.34	4.68	4.34	4.68	400
2010-09-02	4.43	4.43	4.43	4.43	100
2010-09-03	4.54	4.54	4.54	4.54	100
2010-09-08	4.60	4.60	4.60	4.60	200
2010-09-13	4.75	5.25	4.75	5.25	1250
2010-09-17	5.24	5.24	5.24	5.24	101
2010-09-20	5.45	5.45	4.52	5.01	2650
2010-09-24	5.05	5.05	5.05	5.05	200
2010-09-29	5.03	5.03	4.33	4.57	4190
2010-09-30	4.60	4.65	4.60	4.63	1439
2010-10-01	4.60	4.72	4.45	4.45	1700
2010-10-04	4.32	4.50	4.32	4.50	500
2010-10-05	4.51	4.51	4.51	4.51	200
2010-10-07	4.35	4.35	4.35	4.35	300
2010-10-12	4.30	4.30	4.25	4.30	844
2010-10-13	4.40	4.42	4.40	4.42	300
2010-10-14	4.35	4.35	4.35	4.35	100
2010-10-18	4.11	4.35	4.11	4.30	700
2010-10-20	4.13	4.13	4.13	4.13	2000
2010-10-26	3.84	3.84	3.84	3.84	200
2010-10-27	3.35	3.89	3.35	3.89	1300
2010-10-28	4.04	4.04	4.04	4.04	100
2010-10-29	4.05	4.06	4.05	4.06	960
2010-11-01	4.25	4.25	4.06	4.06	412
2010-11-02	4.29	4.34	4.29	4.34	686
2010-11-11	4.04	4.04	4.04	4.04	168
2010-11-15	4.10	4.10	4.10	4.10	100
2010-11-19	3.99	3.99	3.99	3.99	100
2010-11-29	3.68	3.82	3.63	3.82	3802
2010-11-30	3.65	3.75	3.65	3.75	300
2010-12-02	3.65	3.65	3.65	3.65	100
2010-12-06	3.65	3.65	3.65	3.65	900
2010-12-07	3.65	3.65	3.50	3.51	1556
2010-12-09	3.81	3.81	3.81	3.81	700
2010-12-21	3.92	3.99	3.56	3.80	2850
2010-12-23	3.55	3.93	3.55	3.93	4800
2010-12-27	3.62	3.62	3.62	3.62	186
2010-12-29	3.70	4.00	3.70	4.00	1191
2010-12-30	3.65	4.00	3.65	4.00	700
2010-12-31	4.24	4.34	4.15	4.15	400
2011-01-03	3.85	3.85	3.85	3.85	417
2011-01-06	3.88	3.88	3.88	3.88	150
2011-01-07	3.85	3.85	3.85	3.85	200
2011-01-18	3.85	3.85	3.85	3.85	500
2011-01-24	3.85	3.85	3.66	3.66	1400
2011-01-25	3.80	3.80	3.80	3.80	235
2011-01-28	3.56	3.60	3.40	3.40	12091
2011-01-31	3.70	3.70	3.40	3.40	300
2011-02-01	3.22	3.41	3.22	3.41	1200
2011-02-02	3.22	3.25	3.20	3.25	1920
2011-02-03	3.20	3.20	3.20	3.20	404
2011-02-04	3.35	3.35	3.20	3.20	2604
2011-02-09	3.21	3.25	3.21	3.25	400
2011-02-10	3.30	3.30	3.30	3.30	100
2011-02-11	3.20	3.20	2.94	2.95	13900
2011-02-14	2.73	2.84	2.60	2.65	10160
2011-02-16	2.62	2.76	2.62	2.76	400
2011-02-17	2.75	2.75	2.75	2.75	100
2011-02-18	2.77	3.74	2.77	3.30	43733
2011-02-22	3.31	3.49	3.01	3.06	5420
2011-02-23	3.02	3.06	3.00	3.00	1550
2011-02-24	3.08	3.08	2.96	2.96	450
2011-02-25	2.90	4.89	2.80	4.52	30447
2011-02-28	4.44	4.44	3.99	4.00	8795
2011-03-01	3.90	4.00	3.90	4.00	1800
2011-03-02	3.78	3.78	3.78	3.78	268
2011-03-03	4.00	4.15	4.00	4.10	4742
2011-03-04	4.20	4.20	3.75	3.84	2800
2011-03-08	4.19	4.30	3.90	3.90	925
2011-03-09	3.72	3.72	3.70	3.70	630
2011-03-10	3.69	3.69	3.69	3.69	182
2011-03-11	3.56	3.61	3.44	3.45	7260
2011-03-15	3.14	3.14	3.08	3.10	3800
2011-03-17	3.10	3.11	3.10	3.10	1151
2011-03-18	3.42	3.44	3.40	3.40	1100
2011-03-21	3.12	3.12	3.12	3.12	100
2011-03-22	3.13	3.25	3.12	3.25	2500
2011-03-24	3.25	3.25	3.23	3.25	950
2011-03-25	3.25	3.25	3.10	3.25	2150
2011-03-29	3.25	3.25	3.23	3.23	2170
2011-03-31	3.10	3.30	3.10	3.30	634
2011-04-04	3.08	3.11	3.06	3.06	1700
2011-04-05	3.06	3.06	3.06	3.06	100
2011-04-06	3.07	3.07	2.56	3.00	3850
2011-04-08	3.05	3.10	2.96	2.96	11616
2011-04-11	2.81	2.83	2.81	2.83	243
2011-04-12	2.81	2.91	2.76	2.91	1812
2011-04-14	3.03	3.07	2.99	3.07	11300
2011-04-15	3.07	3.12	3.07	3.12	1900
2011-04-18	3.12	3.12	3.07	3.07	500
2011-04-19	2.86	2.91	2.86	2.91	322
2011-04-26	2.95	2.95	2.93	2.95	3302
2011-04-27	2.97	3.00	2.96	3.00	10350
2011-05-03	2.68	2.83	2.68	2.83	1800
2011-05-04	2.82	3.00	2.82	3.00	1647
2011-05-09	2.68	2.82	2.67	2.82	5116
2011-05-10	2.67	2.72	2.67	2.72	844
2011-05-13	2.73	2.83	2.71	2.75	534
2011-05-19	2.71	2.71	2.71	2.71	300
2011-05-20	2.71	2.71	2.71	2.71	378
2011-05-25	2.71	2.71	2.71	2.71	2414
2011-06-02	2.78	2.78	2.78	2.78	2400
2011-06-07	2.68	2.74	2.68	2.74	900
2011-06-08	2.74	2.82	2.74	2.79	9638
2011-06-09	2.74	2.74	2.74	2.74	800
2011-06-10	2.74	2.76	2.74	2.76	2300
2011-06-13	2.76	2.76	2.73	2.73	250
2011-06-14	2.76	2.76	2.76	2.76	2750
2011-06-15	2.78	2.78	2.78	2.78	4000
2011-06-17	2.80	2.80	2.75	2.75	750
2011-06-21	2.80	2.80	2.80	2.80	400
2011-06-27	2.77	2.77	2.75	2.75	5286
2011-06-28	2.74	2.75	2.74	2.75	2000
2011-06-29	2.78	2.80	2.75	2.76	8400
2011-06-30	2.82	2.83	2.73	2.83	12041
2011-07-01	2.77	2.79	2.74	2.79	5300
2011-07-05	2.76	2.76	2.73	2.73	400
2011-07-08	2.76	2.76	2.76	2.76	198
2011-07-14	2.66	2.66	2.66	2.66	100
2011-07-15	2.75	2.76	2.75	2.76	2102
2011-07-22	2.78	2.80	2.78	2.80	1851
2011-07-25	2.80	2.90	2.52	2.58	4649
2011-07-26	2.53	2.80	2.53	2.80	1400
2011-07-27	2.56	2.56	2.56	2.56	600
2011-07-28	2.62	2.62	2.55	2.56	468
2011-07-29	2.60	2.60	2.60	2.60	1400
2011-08-05	2.59	2.59	2.52	2.52	200
2011-08-08	2.50	2.50	2.45	2.45	1498
2011-08-09	2.45	2.45	2.13	2.16	1700
2011-08-12	2.17	2.17	2.04	2.04	1750
2011-08-15	2.07	2.07	2.07	2.07	1000
2011-08-16	2.07	2.10	2.07	2.10	1200
2011-08-17	2.08	2.13	2.08	2.10	4398
2011-08-18	2.09	2.13	2.09	2.13	2300
2011-08-19	2.08	2.08	2.08	2.08	400
2011-08-22	2.13	2.13	2.13	2.13	100
2011-08-25	2.17	2.22	2.17	2.22	304
2011-08-26	2.15	2.15	2.15	2.15	100
2011-09-30	2.13	2.13	2.13	2.13	400
2011-10-03	1.95	2.00	1.95	2.00	280
2011-10-12	2.08	2.14	2.08	2.14	400
2011-10-14	2.20	2.79	2.20	2.26	3103
2011-10-20	2.43	2.43	2.33	2.33	727
2011-10-21	2.15	2.15	2.15	2.15	315
2011-10-24	2.15	2.15	2.11	2.11	600
2011-10-25	1.71	1.89	1.71	1.81	900
2011-10-26	1.95	2.11	1.95	2.11	700
2011-10-28	2.07	2.07	2.07	2.07	300
2011-11-01	2.20	2.20	1.95	1.95	1000
2011-11-02	2.08	2.08	2.08	2.08	100
2011-11-04	2.05	2.05	2.05	2.05	234
2011-11-09	1.96	2.05	1.84	1.88	741
2011-11-16	1.92	1.92	1.92	1.92	1497
2011-11-17	1.92	1.92	1.92	1.92	598
2011-11-21	1.82	1.82	1.82	1.82	1200
2011-11-22	1.42	1.66	1.42	1.50	4486
2011-11-23	1.60	1.93	1.60	1.85	2399
2011-11-25	1.67	1.67	1.67	1.67	300
2011-11-28	1.78	1.78	1.78	1.78	100
2011-11-29	1.68	1.91	1.41	1.69	7199
2011-11-30	1.75	1.75	1.41	1.41	4188
2011-12-01	1.41	1.42	1.41	1.42	600
2011-12-02	1.41	1.41	1.41	1.41	1400
2011-12-05	1.34	1.40	1.32	1.40	1600
2011-12-07	1.40	1.40	1.40	1.40	100
2011-12-08	1.40	1.40	1.40	1.40	100
2011-12-09	1.32	1.34	1.32	1.34	500
2011-12-13	1.26	1.26	1.26	1.26	673
2011-12-14	1.33	1.33	1.28	1.28	1100
2011-12-15	1.26	1.26	1.04	1.06	5133
2011-12-16	1.14	1.21	1.09	1.21	6278
2011-12-19	1.13	1.13	1.08	1.10	2650
2011-12-21	1.05	1.07	1.05	1.07	400
2011-12-22	1.12	1.12	1.12	1.12	200
2011-12-23	1.17	1.29	1.17	1.29	2600
2011-12-28	1.21	1.25	1.20	1.20	850
2011-12-29	1.39	1.39	1.39	1.39	100
2012-01-03	1.43	1.43	1.40	1.40	200
2012-01-04	1.24	1.34	1.20	1.34	7565
2012-01-05	1.61	1.61	1.21	1.37	4662
2012-01-06	1.25	1.37	1.21	1.34	11548
2012-01-09	1.21	1.28	1.21	1.28	5900
2012-01-10	1.30	1.30	1.30	1.30	800
2012-01-11	1.20	1.20	1.20	1.20	100
2012-01-13	1.21	1.21	1.16	1.20	10700
2012-01-17	1.19	1.24	1.19	1.23	4135
2012-01-18	1.23	1.37	1.23	1.37	12425
2012-01-19	1.37	1.42	1.15	1.21	9604
2012-01-20	1.22	1.26	1.22	1.26	7199
2012-01-23	1.26	1.28	1.16	1.21	6054
2012-01-24	1.21	1.50	1.21	1.50	6601
2012-01-25	1.36	1.38	1.21	1.27	1200
2012-01-27	1.27	1.29	1.27	1.29	3196
2012-01-30	1.26	1.28	1.21	1.21	850
2012-01-31	1.23	1.32	1.23	1.32	2700
2012-02-01	1.25	1.35	1.25	1.35	8100
2012-02-02	1.34	1.39	1.32	1.38	6009
2012-02-03	1.39	1.41	1.38	1.38	3500
2012-02-06	1.40	1.44	1.39	1.44	3700
2012-02-07	1.43	1.55	1.43	1.50	8758
2012-02-08	1.50	1.53	1.49	1.53	6300
2012-02-14	1.45	1.45	1.38	1.42	5014
2012-02-15	1.43	1.44	1.43	1.44	2686
2012-02-17	1.38	1.53	1.36	1.48	21900
2012-02-21	1.48	1.48	1.36	1.36	2135
2012-02-22	1.36	1.36	1.33	1.34	15519
2012-02-23	1.34	1.34	1.33	1.33	6509
2012-02-24	1.34	1.34	1.31	1.31	2400
2012-02-27	1.31	1.31	1.29	1.30	5101
2012-02-29	1.30	1.34	1.26	1.32	3599
2012-03-01	1.31	1.35	1.31	1.35	1300
2012-03-02	1.33	1.33	1.33	1.33	500
2012-03-05	1.34	1.34	1.31	1.31	300
2012-03-06	1.31	1.36	1.31	1.36	2701
2012-03-09	1.36	1.36	1.35	1.35	500
2012-03-12	1.36	1.36	1.36	1.36	1489
2012-03-14	1.34	1.40	1.34	1.35	16494
2012-03-16	1.35	1.35	1.35	1.35	378
2012-03-20	1.43	1.47	1.43	1.47	900
2012-03-21	1.48	1.58	1.48	1.56	3700
2012-03-22	1.43	1.43	1.42	1.43	1800
2012-03-27	1.37	1.37	1.37	1.37	228
2012-03-28	1.45	1.48	1.45	1.46	928
2012-03-29	1.46	1.46	1.44	1.45	3272
2012-04-02	1.55	1.69	1.34	1.39	14006
2012-04-03	1.57	2.14	1.55	1.83	37510
2012-04-04	1.71	1.80	1.45	1.54	12846
2012-04-05	1.58	1.75	1.46	1.70	4185
2012-04-09	1.40	1.57	1.40	1.55	3995
2012-04-10	1.47	1.54	1.45	1.54	1055
2012-04-11	1.54	1.56	1.54	1.54	400
2012-04-12	1.74	1.74	1.65	1.65	2656
2012-04-13	1.56	1.56	1.45	1.53	3100
2012-04-16	1.46	1.54	1.46	1.50	2149
2012-04-17	1.58	1.74	1.58	1.60	7699
2012-04-18	1.58	1.58	1.58	1.58	100
2012-04-20	1.56	1.56	1.55	1.55	1635
2012-04-24	1.55	1.55	1.40	1.40	3528
2012-04-25	1.46	1.59	1.46	1.59	950
2012-04-26	1.59	2.00	1.59	1.76	13716
2012-04-27	1.74	1.74	1.59	1.69	4228
2012-04-30	1.57	1.78	1.57	1.75	7382
2012-05-02	1.67	1.70	1.65	1.68	3046
2012-05-03	1.58	1.63	1.56	1.56	580
2012-05-04	1.60	1.60	1.60	1.60	180
2012-05-07	1.76	2.59	1.76	2.32	47807
2012-05-08	2.27	2.27	2.00	2.25	22817
2012-05-09	2.03	2.17	1.89	1.95	14550
2012-05-10	1.97	2.08	1.97	2.03	3100
2012-05-11	2.03	2.60	2.00	2.15	29245
2012-05-14	1.95	2.06	1.89	1.89	9150
2012-05-15	1.89	2.05	1.85	1.88	8876
2012-05-16	1.99	2.30	1.90	1.94	9335
2012-05-17	1.94	1.95	1.85	1.90	10733
2012-05-18	1.91	1.91	1.90	1.90	700
2012-05-22	1.77	1.80	1.70	1.70	3800
2012-05-23	1.61	1.63	1.54	1.54	3600
2012-05-24	1.56	1.80	1.55	1.73	3000
2012-05-29	1.76	1.76	1.67	1.67	300
2012-05-30	1.58	1.71	1.58	1.71	520
2012-05-31	1.61	1.72	1.61	1.71	2400
2012-06-04	1.70	1.72	1.61	1.61	1135
2012-06-07	1.65	2.19	1.65	2.15	22550
2012-06-08	2.15	2.15	1.84	1.92	5513
2012-06-11	2.20	2.20	1.96	2.10	5583
2012-06-12	2.10	2.15	2.10	2.10	3522
2012-06-13	2.10	2.10	2.00	2.00	1200
2012-06-14	1.95	2.20	1.95	2.15	24740
2012-06-15	2.28	2.30	2.15	2.15	4983
2012-06-19	2.06	2.06	1.92	1.98	6000
2012-06-21	1.95	1.95	1.92	1.95	17850
2012-06-25	1.87	1.87	1.87	1.87	10000
2012-06-27	1.82	1.85	1.82	1.85	1169
2012-06-29	1.77	1.86	1.77	1.78	574
2012-07-02	1.78	1.78	1.76	1.76	2372
2012-07-05	1.88	1.90	1.82	1.90	1300
2012-07-06	1.91	1.92	1.91	1.92	2600
2012-07-10	2.09	2.09	2.09	2.09	100
2012-07-13	2.00	2.00	1.71	2.00	2494
2012-07-19	1.71	1.71	1.71	1.71	788
2012-07-20	1.71	1.78	1.71	1.78	988
2012-07-23	1.72	1.72	1.71	1.71	600
2012-07-24	1.71	1.84	1.71	1.84	1200
2012-07-26	1.83	1.83	1.83	1.83	100
2012-07-31	1.73	1.75	1.73	1.75	380
2012-08-01	1.72	1.72	1.70	1.70	475
2012-08-03	1.61	1.70	1.61	1.70	700
2012-08-07	1.82	1.84	1.80	1.80	1790
2012-08-08	1.71	1.71	1.70	1.70	1000
2012-08-09	1.68	1.74	1.56	1.74	5850
2012-08-10	1.67	1.76	1.67	1.76	1487
2012-08-13	1.70	1.75	1.70	1.75	400
2012-08-14	1.90	1.99	1.76	1.99	8403
2012-08-16	2.05	2.11	2.05	2.11	600
2012-08-17	2.21	2.38	2.20	2.20	1503
2012-08-22	2.30	2.30	2.12	2.12	400
2012-08-23	2.11	2.11	2.10	2.10	500
2012-08-24	2.12	2.12	1.91	1.93	830
2012-08-29	2.33	2.34	2.20	2.21	5370
2012-08-30	2.32	2.89	2.32	2.49	25238
2012-08-31	2.37	2.37	2.02	2.24	4365
2012-09-04	2.05	2.20	2.05	2.19	2700
2012-09-05	2.20	2.27	1.95	2.18	5487
2012-09-06	1.94	2.09	1.94	2.09	5105
2012-09-07	2.10	2.13	1.95	2.13	2651
2012-09-10	2.20	2.25	2.18	2.25	1215
2012-09-12	2.08	2.19	2.08	2.19	709
2012-09-13	2.21	2.22	2.21	2.22	650
2012-09-14	2.29	2.30	2.29	2.30	800
2012-09-17	2.18	2.20	2.16	2.16	345
2012-09-18	2.12	2.23	2.12	2.23	468
2012-09-19	2.33	2.79	2.33	2.64	5783
2012-09-20	2.69	3.25	2.52	2.84	18043
2012-09-21	3.15	4.78	3.13	4.10	57473
2012-09-24	4.14	4.38	3.77	4.16	12294
2012-09-25	4.25	4.25	3.60	3.97	14833
2012-09-26	3.87	3.87	3.63	3.63	4947
2012-09-27	3.64	3.64	2.78	3.50	13734
2012-09-28	3.37	3.59	3.37	3.45	3796
2012-10-01	3.48	3.93	3.48	3.75	6249
2012-10-03	3.60	3.79	3.60	3.79	1713
2012-10-04	3.62	3.79	3.62	3.79	2904
2012-10-05	3.79	3.79	3.79	3.79	500
2012-10-08	3.81	4.31	3.79	3.85	15032
2012-10-09	4.16	4.16	3.72	3.72	3600
2012-10-10	3.50	3.66	3.40	3.66	1851
2012-10-12	3.88	3.88	3.88	3.88	300
2012-10-15	3.81	3.81	3.39	3.39	7300
2012-10-16	3.49	3.57	3.40	3.40	1200
2012-10-17	3.37	3.37	3.21	3.21	529
2012-10-19	3.10	3.10	3.10	3.10	300
2012-10-22	3.05	3.35	3.05	3.16	3086
2012-10-25	3.25	3.27	3.05	3.27	1830
2012-10-26	3.16	3.38	3.16	3.38	5300
2012-11-01	3.31	3.31	3.31	3.31	100
2012-11-06	3.50	3.50	3.49	3.50	1100
2012-11-08	3.53	3.62	3.45	3.45	7570
2012-11-09	3.47	3.50	3.33	3.33	1722
2012-11-12	3.22	3.43	3.22	3.43	300
2012-11-14	3.06	3.20	3.06	3.20	3284
2012-11-15	3.07	3.11	3.07	3.07	1000
2012-11-16	3.08	3.08	3.06	3.06	2640
2012-11-19	2.94	2.94	2.92	2.92	2900
2012-11-20	2.98	2.98	2.98	2.98	100
2012-11-26	3.21	3.21	3.10	3.10	200
2012-11-27	3.39	3.47	3.35	3.35	1400
2012-11-28	3.29	3.29	3.14	3.14	2300
2012-11-30	2.94	3.17	2.94	3.17	1250
2012-12-03	2.89	3.21	2.51	3.21	3218
2012-12-04	3.02	3.31	3.02	3.07	844
2012-12-05	3.17	3.50	3.15	3.50	1559
2012-12-06	3.50	3.50	3.47	3.47	1200
2012-12-11	3.53	3.55	3.53	3.55	800
2012-12-12	3.55	3.59	3.55	3.59	900
2012-12-13	3.30	3.48	3.27	3.45	622
2012-12-18	3.22	3.42	3.17	3.42	322
2012-12-31	3.50	3.50	3.50	3.50	586
2013-01-02	3.15	3.48	3.14	3.48	2110
2013-01-04	3.25	3.25	3.25	3.25	300
2013-01-07	3.15	3.67	3.14	3.67	4873
2013-01-08	3.87	4.00	3.80	3.83	780
2013-01-09	3.87	3.87	3.68	3.68	1700
2013-01-10	3.66	3.83	3.66	3.83	400
2013-01-11	3.78	3.79	3.78	3.79	751
2013-01-15	3.84	3.84	3.84	3.84	568
2013-01-17	3.50	3.78	3.50	3.78	250
2013-01-18	3.15	3.64	3.15	3.51	4999
2013-01-22	3.37	3.78	3.37	3.78	1100
2013-01-24	3.82	3.83	3.82	3.83	300
2013-01-25	3.83	3.83	3.69	3.69	1000
2013-01-28	3.69	3.69	3.40	3.40	500
2013-01-29	3.82	3.82	3.34	3.49	1600
2013-01-31	3.36	3.36	3.33	3.33	222
2013-02-01	3.40	3.57	3.40	3.56	400
2013-02-04	3.51	3.61	3.51	3.61	400
2013-02-05	3.72	3.79	3.62	3.62	508
2013-02-07	3.70	3.70	3.70	3.70	100
2013-02-12	3.45	3.63	3.45	3.63	450
2013-02-13	3.69	3.84	3.69	3.84	2754
2013-02-14	3.56	3.75	3.45	3.75	432
2013-02-19	3.73	3.87	3.73	3.87	5659
2013-02-20	3.80	3.98	3.75	3.75	1999
2013-02-21	3.50	3.64	3.29	3.64	1961
2013-02-25	3.54	3.54	3.36	3.36	850
2013-02-26	3.59	3.59	3.45	3.45	200
2013-02-28	3.56	3.60	3.56	3.60	543
2013-03-04	3.60	3.60	3.60	3.60	506
2013-03-05	3.56	3.74	3.56	3.74	300
2013-03-06	3.45	3.61	3.45	3.45	725
2013-03-07	3.31	3.59	3.31	3.59	300
2013-03-08	3.42	3.42	3.42	3.42	200
2013-03-11	3.22	3.35	3.22	3.35	2416
2013-03-12	3.30	3.34	3.23	3.29	627
2013-03-13	3.29	3.29	3.23	3.23	600
2013-03-14	3.57	3.57	3.26	3.26	1253
2013-03-15	3.43	3.43	3.22	3.22	200
2013-03-21	3.58	3.58	3.58	3.58	100
2013-03-22	3.53	3.53	3.47	3.47	200
2013-03-27	3.47	3.47	3.47	3.47	100
2013-03-28	3.31	3.49	3.26	3.49	2300
2013-04-01	3.26	3.26	3.26	3.26	312
2013-04-05	3.46	3.47	3.45	3.45	700
2013-04-08	3.40	3.40	3.40	3.40	100
2013-04-09	3.55	3.55	3.50	3.50	200
2013-04-11	3.54	3.54	3.54	3.54	100
2013-04-12	3.47	3.47	3.47	3.47	129
2013-04-16	3.36	3.37	3.36	3.37	252
2013-04-18	3.26	3.26	3.16	3.17	1441
2013-04-19	3.36	3.36	3.36	3.36	120
2013-04-23	3.36	3.36	3.30	3.30	900
2013-04-24	3.30	3.36	3.29	3.36	1809
2013-04-25	3.29	3.29	3.29	3.29	200
2013-04-26	3.25	3.30	3.25	3.30	2200
2013-04-29	3.30	3.42	3.26	3.35	3376
2013-04-30	3.40	3.50	3.40	3.50	6811
2013-05-01	3.45	3.50	3.45	3.50	4100
2013-05-02	3.52	3.59	3.51	3.59	1830
2013-05-03	3.57	3.57	3.55	3.55	200
2013-05-08	3.30	3.32	3.30	3.32	500
2013-05-09	3.35	3.38	3.30	3.33	11511
2013-05-10	3.33	3.51	3.31	3.35	16351
2013-05-13	3.38	3.38	3.33	3.38	8781
2013-05-14	3.38	3.60	3.38	3.52	25622
2013-05-15	3.52	3.64	3.52	3.62	25623
2013-05-16	3.60	3.70	3.60	3.70	31892
2013-05-17	3.76	3.85	3.66	3.70	4800
2013-05-20	3.66	3.66	3.62	3.62	4000
2013-05-21	3.62	3.62	3.62	3.62	1500
2013-05-22	3.62	3.62	3.47	3.47	1472
2013-05-23	3.47	3.48	3.47	3.48	1550
2013-05-24	3.44	3.44	3.33	3.33	3250
2013-05-28	3.34	3.34	3.34	3.34	1100
2013-05-29	3.34	3.55	3.34	3.39	8005
2013-05-30	3.55	3.55	3.40	3.40	2200
2013-05-31	3.43	3.57	3.42	3.57	11859
2013-06-03	3.53	3.82	3.53	3.82	17327
2013-06-04	3.75	3.78	3.75	3.78	4200
2013-06-05	3.74	3.78	3.69	3.70	1750
2013-06-06	3.70	4.20	3.52	4.20	15412
2013-06-07	4.20	4.20	4.01	4.12	3100
2013-06-10	4.08	4.16	4.06	4.16	4400
2013-06-12	4.14	4.14	4.00	4.05	300
2013-06-17	3.91	3.91	3.91	3.91	100
2013-06-19	3.98	4.00	3.98	4.00	2400
2013-06-20	4.00	4.04	4.00	4.04	10126
2013-06-24	3.88	3.88	3.88	3.88	651
2013-06-25	3.89	3.89	3.84	3.85	16556
2013-06-26	3.91	3.97	3.76	3.85	18800
2013-06-27	3.82	3.82	3.82	3.82	100
2013-07-01	3.76	3.81	3.76	3.81	3100
2013-07-05	3.80	3.82	3.80	3.82	6500
2013-07-08	3.51	3.60	3.51	3.60	5157
2013-07-09	3.50	3.90	3.50	3.90	4080
2013-07-10	3.88	3.88	3.88	3.88	100
2013-07-11	3.97	3.97	3.93	3.97	3800
2013-07-12	3.96	3.96	3.96	3.96	100
2013-07-16	3.95	3.95	3.85	3.85	7700
2013-07-18	3.85	4.15	3.85	4.12	6008
2013-07-19	4.15	4.15	4.15	4.15	100
2013-07-22	4.18	4.20	4.18	4.20	200
2013-07-25	4.20	4.20	4.20	4.20	200
2013-08-02	4.25	4.46	4.25	4.40	1300
2013-08-05	4.11	4.47	4.11	4.47	1168
2013-08-06	4.50	4.55	4.43	4.43	819
2013-08-07	4.38	4.72	4.38	4.51	300
2013-08-08	4.20	4.20	4.20	4.20	100
2013-08-09	4.14	4.72	4.14	4.72	2221
2013-08-12	4.55	4.75	4.44	4.70	3447
2013-08-13	4.36	4.41	4.36	4.36	3200
2013-08-14	4.72	4.75	4.72	4.75	2100
2013-08-15	4.48	4.60	4.48	4.60	1468
2013-08-16	4.70	4.70	4.70	4.70	100
2013-08-19	4.70	5.37	4.70	5.37	2300
2013-08-20	5.60	5.60	5.15	5.25	4186
2013-08-21	4.88	4.88	4.59	4.59	1100
2013-08-22	4.79	4.79	4.79	4.79	211
2013-08-23	4.79	4.79	4.79	4.79	200
2013-08-26	4.78	4.78	4.77	4.77	258
2013-08-27	4.58	4.78	4.54	4.54	1400
2013-08-28	4.48	4.48	4.46	4.46	211
2013-09-03	4.90	5.07	4.90	5.07	200
2013-09-04	5.01	5.01	4.55	4.98	1300
2013-09-05	5.02	5.02	4.71	4.81	401
2013-09-06	4.85	4.85	4.85	4.85	1762
2013-09-09	4.85	4.85	4.85	4.85	159
2013-09-13	4.90	5.09	4.90	5.09	1600
2013-09-16	5.09	5.17	5.06	5.15	1150
2013-09-19	4.98	5.07	4.73	5.01	402
2013-09-20	4.77	5.25	4.77	5.10	600
2013-09-23	5.21	5.21	4.73	4.97	501
2013-09-25	5.17	5.20	5.17	5.20	600
2013-09-26	5.20	5.20	5.19	5.19	1100
2013-10-01	4.83	4.83	4.35	4.81	4399
2013-10-03	4.73	4.90	4.73	4.90	200
2013-10-04	4.60	4.89	4.60	4.89	574
2013-10-07	4.81	5.00	4.81	5.00	400
2013-10-08	5.06	5.06	4.86	5.03	700
2013-10-09	4.90	5.01	4.85	5.01	6096
2013-10-10	4.88	5.10	4.87	4.94	10500
2013-10-11	4.95	5.20	4.95	5.20	10200
2013-10-14	4.60	5.20	4.60	5.19	9142
2013-10-15	5.03	5.03	4.64	4.83	5501
2013-10-16	4.94	5.19	4.94	5.19	3997
2013-10-17	4.90	5.13	4.86	4.86	7393
2013-10-18	4.62	4.99	4.62	4.99	488
2013-10-22	5.00	5.00	4.64	4.72	7793
2013-10-23	4.85	5.06	4.76	4.89	32602
2013-10-24	4.88	5.05	4.88	4.97	7689
2013-10-25	4.82	4.82	4.82	4.82	100
2013-10-28	4.75	4.85	4.73	4.82	6080
2013-10-29	4.62	5.00	4.62	4.95	11200
2013-10-30	4.89	4.89	4.65	4.70	700
2013-10-31	4.75	4.75	4.75	4.75	300
2013-11-01	4.71	4.90	4.71	4.90	300
2013-11-05	4.71	5.00	4.71	5.00	700
2013-11-06	4.96	4.96	4.92	4.92	200
2013-11-14	4.98	4.98	4.98	4.98	2500
2013-11-15	4.77	4.77	4.77	4.77	168
2013-11-19	4.64	4.64	4.64	4.64	5256
2013-11-20	4.64	4.69	4.64	4.69	3431
2013-11-21	4.87	4.87	4.80	4.85	1981
2013-11-22	4.85	4.85	4.85	4.85	1200
2013-11-25	4.82	4.85	4.75	4.75	1370
2013-11-26	4.88	4.98	4.88	4.98	1000
2013-11-29	4.98	4.98	4.98	4.98	300
2013-12-02	4.98	4.98	4.98	4.98	100
2013-12-03	4.98	4.98	4.98	4.98	200
2013-12-05	4.98	4.98	4.98	4.98	1046
2013-12-06	4.97	4.98	4.93	4.93	905
2013-12-09	4.66	4.66	4.66	4.66	339
2013-12-11	4.76	4.76	4.72	4.72	800
2013-12-12	4.69	4.87	4.69	4.87	942
2013-12-13	4.85	4.85	4.85	4.85	100
2013-12-16	4.95	4.95	4.95	4.95	108
2013-12-18	4.70	4.70	4.70	4.70	574
2013-12-20	4.64	5.00	4.52	4.67	19152
2013-12-23	4.87	4.92	4.63	4.92	7648
2013-12-24	4.55	4.70	4.55	4.70	2360
2013-12-26	4.55	4.55	4.55	4.55	120
2013-12-27	4.56	4.63	4.52	4.61	2464
2013-12-30	4.60	4.60	4.60	4.60	300
2013-12-31	4.71	5.06	4.71	4.99	27004
2014-01-03	5.12	5.12	5.12	5.12	100
2014-01-06	5.52	5.53	5.52	5.53	297
2014-01-07	5.55	5.78	5.50	5.78	981
2014-01-08	5.90	5.97	5.90	5.97	668
2014-01-09	5.97	5.97	5.97	5.97	300
2014-01-10	5.89	5.89	5.89	5.89	125
2014-01-13	5.38	5.67	5.38	5.67	271
2014-01-16	5.58	5.58	5.56	5.56	300
2014-01-22	5.56	5.58	5.56	5.58	481
2014-01-23	5.40	5.40	5.40	5.40	206
2014-01-31	5.90	5.90	5.51	5.90	2537
2014-02-03	5.94	5.94	5.92	5.92	600
2014-02-04	5.95	5.95	5.95	5.95	200
2014-02-06	5.96	5.96	5.96	5.96	269
2014-02-07	5.96	5.96	5.78	5.82	9645
2014-02-10	5.96	7.97	5.85	6.49	65642
2014-02-11	7.05	7.94	6.50	6.99	57438
2014-02-12	6.80	6.98	6.15	6.40	28754
2014-02-13	6.48	6.82	6.20	6.60	13543
2014-02-14	6.79	6.79	6.58	6.65	5202
2014-02-18	6.79	6.79	6.52	6.60	3436
2014-02-19	6.35	6.70	6.35	6.38	8443
2014-02-20	6.45	6.45	6.20	6.37	1110
2014-02-21	6.38	6.38	6.02	6.02	7235
2014-02-24	6.12	6.25	6.06	6.12	4261
2014-02-25	6.10	6.25	6.06	6.20	1305
2014-02-26	6.38	6.38	6.25	6.37	5732
2014-02-27	6.25	6.25	6.20	6.20	350
2014-02-28	6.20	6.20	5.89	5.92	8786
2014-03-03	5.92	6.20	5.92	6.20	4852
2014-03-04	6.09	6.23	5.61	6.07	14845
2014-03-05	6.27	6.27	5.80	5.80	1198
2014-03-06	5.76	6.15	5.76	5.89	12213
2014-03-07	6.02	6.20	6.02	6.20	583
2014-03-10	5.95	6.20	5.92	6.20	6350
2014-03-11	6.12	6.12	6.04	6.04	473
2014-03-13	6.13	6.13	6.11	6.13	6000
2014-03-14	5.88	6.08	5.75	5.75	16537
2014-03-17	6.00	6.00	6.00	6.00	1008
2014-03-18	5.97	6.10	5.75	5.94	5482
2014-03-19	6.00	6.00	6.00	6.00	1929
2014-03-20	5.69	6.08	5.69	5.95	2336
2014-03-21	5.87	5.87	5.75	5.75	2649
2014-03-24	6.10	6.10	5.90	5.90	2368
2014-03-25	5.75	6.10	5.75	6.10	3079
2014-03-26	6.09	6.10	6.05	6.10	3393
2014-03-27	6.07	6.09	6.06	6.06	1101
2014-03-28	6.00	6.10	6.00	6.10	3400
2014-03-31	5.94	6.10	5.94	6.08	4100
2014-04-01	6.20	6.73	6.20	6.73	18962
2014-04-02	6.78	7.70	6.71	7.41	34013
2014-04-03	7.63	7.88	6.50	6.84	50570
2014-04-04	6.94	6.94	6.39	6.49	3121
2014-04-07	6.67	6.68	6.33	6.68	4770
2014-04-09	6.22	6.57	6.22	6.50	1740
2014-04-10	6.48	6.48	6.48	6.48	308
2014-04-14	6.02	6.28	6.02	6.28	4323
2014-04-15	6.23	6.24	6.18	6.24	500
2014-04-16	6.18	6.37	6.18	6.27	2910
2014-04-17	6.27	6.27	6.01	6.27	3800
2014-04-21	6.19	6.28	6.19	6.28	850
2014-04-22	6.40	6.40	6.40	6.40	500
2014-04-23	6.40	6.46	6.40	6.46	1051
2014-04-24	6.48	6.48	6.48	6.48	200
2014-04-25	6.40	6.40	6.40	6.40	200
2014-04-28	6.40	6.48	6.03	6.03	9341
2014-04-29	6.30	6.40	6.18	6.40	3940
2014-04-30	6.37	6.84	6.37	6.84	4950
2014-05-01	6.92	6.92	6.71	6.71	5589
2014-05-02	6.83	6.83	6.83	6.83	1365
2014-05-05	6.53	6.73	6.53	6.73	285
2014-05-06	6.80	6.89	6.26	6.79	14210
2014-05-07	6.55	6.55	6.30	6.32	1100
2014-05-08	6.28	6.28	6.28	6.28	700
2014-05-09	6.02	6.18	5.69	6.18	932
2014-05-12	6.14	6.14	6.14	6.14	200
2014-05-13	6.46	6.48	6.44	6.48	712
2014-05-14	6.33	6.65	6.26	6.65	2900
2014-05-19	6.79	6.79	6.60	6.60	3173
2014-05-20	6.51	6.51	6.50	6.50	700
2014-05-21	6.18	6.18	6.18	6.18	638
2014-05-27	6.39	6.39	6.39	6.39	300
2014-05-30	6.25	6.31	6.25	6.31	2140
2014-06-03	6.76	6.76	6.76	6.76	150
2014-06-06	6.78	6.78	6.72	6.75	2000
2014-06-09	6.76	6.76	6.76	6.76	1000
2014-06-10	6.54	6.79	6.54	6.70	4420
2014-06-11	6.75	6.77	6.75	6.76	1009
2014-06-12	6.46	6.53	6.46	6.53	1400
2014-06-13	6.75	6.75	6.74	6.74	1800
2014-06-16	6.79	6.79	6.74	6.75	2405
2014-06-17	6.49	6.79	6.49	6.75	2222
2014-06-18	6.79	6.79	6.79	6.79	1894
2014-06-19	6.79	6.79	6.79	6.79	160
2014-06-20	6.54	6.57	6.54	6.55	821
2014-06-23	6.76	6.77	6.76	6.77	559
2014-06-24	6.66	6.81	6.65	6.81	3454
2014-06-25	6.89	6.89	6.80	6.80	1975
2014-06-26	6.51	6.89	6.00	6.88	9222
2014-06-30	6.88	6.88	6.31	6.31	300
2014-07-01	6.62	6.62	6.27	6.27	1500
2014-07-02	6.49	6.50	6.25	6.50	2511
2014-07-03	6.53	6.53	6.53	6.53	323
2014-07-07	6.53	6.69	6.53	6.69	2387
2014-07-09	6.89	6.89	6.60	6.60	2100
2014-07-10	6.89	6.89	6.60	6.60	1425
2014-07-11	6.50	6.50	6.50	6.50	2032
2014-07-14	6.89	6.89	6.89	6.89	250
2014-07-15	6.89	6.89	6.68	6.69	600
2014-07-16	6.89	6.94	6.50	6.82	54281
2014-07-17	6.83	6.83	6.73	6.74	3133
2014-07-18	6.51	6.89	6.50	6.64	2300
2014-07-21	6.88	6.88	6.88	6.88	200
2014-07-22	6.55	6.73	6.50	6.66	12300
2014-07-23	6.56	6.56	6.56	6.56	620
2014-07-24	6.66	6.89	6.58	6.84	21633
2014-07-25	6.73	6.94	6.65	6.94	7072
2014-07-29	6.94	6.94	6.71	6.92	6186
2014-07-30	6.93	6.94	6.85	6.85	4003
2014-07-31	6.94	6.94	6.50	6.50	1200
2014-08-01	6.65	7.50	6.65	7.20	24754
2014-08-04	6.85	7.01	6.70	6.80	1333
2014-08-05	6.67	6.90	6.67	6.74	7175
2014-08-06	6.57	7.36	6.57	7.10	22137
2014-08-07	7.00	7.00	6.80	6.86	1519
2014-08-11	7.15	7.15	6.86	6.86	673
2014-08-12	6.85	6.90	6.62	6.83	19823
2014-08-13	6.70	7.69	6.70	7.17	110266
2014-08-14	7.32	7.46	6.87	7.06	46509
2014-08-15	7.02	7.30	6.88	6.97	36834
2014-08-18	6.95	7.02	6.60	6.61	36191
2014-08-19	6.70	6.70	6.18	6.47	39117
2014-08-20	6.59	7.20	6.47	6.90	95392
2014-08-21	6.97	7.20	6.87	7.08	77075
2014-08-22	6.95	7.07	6.86	6.88	63770
2014-08-25	7.16	7.16	6.73	6.73	19750
2014-08-26	6.67	6.87	6.50	6.70	31590
2014-08-27	6.70	6.75	6.43	6.50	18227
2014-08-28	6.60	6.65	6.14	6.38	32562
2014-08-29	6.07	6.41	5.96	6.35	1844
2014-09-02	5.95	6.50	5.95	6.26	1826
2014-09-03	6.42	6.42	6.15	6.15	4086
2014-09-04	6.08	6.08	6.08	6.08	1077
2014-09-05	6.12	6.12	6.12	6.12	145
2014-09-08	6.20	6.35	6.14	6.14	3681
2014-09-09	6.23	6.26	6.05	6.05	3230
2014-09-10	6.06	6.15	5.50	5.82	30700
2014-09-11	5.90	6.08	5.66	5.70	19338
2014-09-12	5.75	5.75	5.69	5.69	1028
2014-09-15	5.56	5.65	5.51	5.65	2216
2014-09-17	5.85	5.90	5.65	5.66	3887
2014-09-18	5.67	5.87	5.66	5.70	3751
2014-09-19	5.89	5.89	5.62	5.71	19958
2014-09-22	5.81	6.10	5.81	6.01	3930
2014-09-23	5.92	6.00	5.88	6.00	815
2014-09-26	5.95	6.10	5.95	6.10	1009
2014-09-29	6.47	6.47	6.06	6.06	503
2014-09-30	5.95	5.95	5.95	5.95	100
2014-10-01	5.89	6.17	5.89	6.06	5127
2014-10-02	5.82	5.82	5.82	5.82	137
2014-10-03	5.90	5.90	5.90	5.90	1051
2014-10-07	6.09	6.16	5.84	5.84	3789
2014-10-08	5.84	5.84	5.84	5.84	746
2014-10-09	5.90	6.03	5.90	5.94	3827
2014-10-10	5.85	6.01	5.83	5.90	8451
2014-10-13	6.07	6.07	5.65	5.78	26536
2014-10-14	5.80	6.00	5.69	5.93	79464
2014-10-15	5.75	5.89	5.71	5.76	9938
2014-10-16	5.86	6.00	5.86	6.00	3055
2014-10-17	5.96	5.96	5.82	5.83	5200
2014-10-20	5.86	5.86	5.85	5.85	1110
2014-10-22	5.79	5.98	5.79	5.96	4735
2014-10-23	5.90	6.21	5.87	6.21	2521
2014-10-24	6.39	6.72	6.20	6.70	1582
2014-10-27	6.57	6.57	6.10	6.26	6468
2014-10-28	5.86	6.61	5.83	6.28	12820
2014-10-29	6.54	6.70	6.49	6.56	2049
2014-10-30	6.55	6.55	6.52	6.52	1000
2014-11-03	6.23	6.23	6.22	6.23	700
2014-11-04	6.22	6.32	6.02	6.05	8940
2014-11-06	6.10	6.40	6.04	6.40	5108
2014-11-07	6.30	6.50	6.26	6.35	4981
2014-11-10	6.37	6.37	6.37	6.37	100
2014-11-11	6.20	6.40	6.20	6.32	4299
2014-11-12	6.35	6.51	6.35	6.42	3703
2014-11-13	6.52	6.99	6.45	6.99	2026
2014-11-17	6.43	6.67	6.43	6.56	5918
2014-11-18	6.35	6.50	6.31	6.50	6093
2014-11-20	6.51	6.51	6.21	6.51	14164
2014-11-24	6.17	6.37	6.15	6.29	4600
2014-11-25	6.29	6.30	6.14	6.30	10186
2014-11-26	6.36	6.40	6.36	6.40	1500
2014-12-01	6.30	6.53	6.22	6.51	6800
2014-12-02	6.53	6.54	6.26	6.28	7054
2014-12-03	6.24	6.24	6.24	6.24	400
2014-12-04	6.06	6.08	6.06	6.08	279
2014-12-05	6.01	6.08	6.00	6.08	1676
2014-12-08	6.01	6.13	6.01	6.13	1376
2014-12-09	6.03	6.03	5.89	5.89	6543
2014-12-10	5.20	5.50	5.20	5.21	7797
2014-12-11	5.25	5.30	5.23	5.29	5101
2014-12-12	5.32	5.68	5.32	5.68	2820
2014-12-15	5.81	5.81	5.54	5.54	376
2014-12-16	5.62	6.03	5.60	5.85	62775
2014-12-17	5.46	5.69	5.46	5.69	316
2014-12-18	5.55	5.64	5.52	5.60	12957
2014-12-19	5.53	6.40	5.53	5.89	18921
2014-12-22	5.60	5.98	5.54	5.98	3119
2014-12-23	5.89	5.92	5.76	5.79	2000
2014-12-24	5.71	6.30	5.66	6.04	17664
2014-12-26	5.87	6.16	5.82	6.01	10025
2014-12-29	5.91	6.08	5.81	6.04	6502
2014-12-30	5.95	5.95	5.58	5.70	15438
2014-12-31	5.65	5.81	5.65	5.70	6254
2015-01-02	5.72	6.29	5.72	6.11	16801
2015-01-05	6.11	6.64	6.11	6.59	11883
2015-01-06	6.43	6.49	6.23	6.49	4576
2015-01-08	6.21	6.29	6.16	6.21	4300
2015-01-12	6.20	6.20	5.73	6.19	10509
2015-01-13	5.87	5.92	5.87	5.89	1300
2015-01-14	5.75	5.89	5.63	5.75	4140
2015-01-15	5.98	5.98	5.75	5.92	8709
2015-01-16	5.77	5.80	5.77	5.80	395
2015-01-21	6.14	6.14	6.14	6.14	225
2015-01-23	6.34	6.34	6.34	6.34	100
2015-01-27	6.38	6.38	6.32	6.32	300
2015-01-28	6.30	6.39	6.25	6.39	4800
2015-01-29	6.25	6.40	6.25	6.40	4610
2015-01-30	6.26	6.26	6.25	6.26	7334
2015-02-02	6.25	6.35	6.25	6.35	345
2015-02-03	6.35	6.35	6.35	6.35	102
2015-02-04	6.26	6.30	6.25	6.30	850
2015-02-05	6.30	6.35	6.30	6.35	2207
2015-02-06	6.30	6.30	6.30	6.30	2115
2015-02-09	6.30	6.30	6.30	6.30	1050
2015-02-10	6.32	6.32	6.32	6.32	1708
2015-02-11	6.40	6.40	6.25	6.27	16720
2015-02-12	6.48	6.71	6.38	6.38	44957
2015-02-13	6.34	6.47	6.27	6.43	11100
2015-02-17	6.26	6.40	6.26	6.40	29464
2015-02-18	6.44	7.16	6.27	6.72	81604
2015-02-19	6.64	6.88	6.58	6.88	984
2015-02-20	6.50	6.70	6.35	6.50	8409
2015-02-23	6.50	6.70	6.34	6.35	7847
2015-02-24	6.39	6.63	6.36	6.36	901
2015-02-25	6.27	6.40	6.26	6.40	504
2015-02-26	6.28	6.42	6.28	6.31	20857
2015-02-27	6.37	6.48	6.26	6.40	24408
2015-03-02	6.37	6.51	6.28	6.38	19043
2015-03-03	6.36	6.55	6.36	6.55	3612
2015-03-04	6.54	6.75	6.54	6.65	12520
2015-03-05	6.55	6.74	6.54	6.72	3617
2015-03-09	6.62	6.62	6.60	6.60	801
2015-03-10	6.48	6.68	6.43	6.68	22933
2015-03-11	6.25	7.47	6.25	7.04	49146
2015-03-12	6.95	7.19	6.80	7.09	38845
2015-03-13	7.05	7.05	6.86	6.96	2000
2015-03-16	6.67	6.90	6.37	6.71	7914
2015-03-17	6.45	6.90	6.45	6.90	596
2015-03-18	6.90	6.90	6.50	6.88	7688
2015-03-20	6.89	7.00	6.70	6.95	3744
2015-03-23	6.83	6.90	6.61	6.73	8202
2015-03-24	6.83	6.88	6.65	6.88	1590
2015-03-26	6.85	6.85	6.85	6.85	100
2015-03-27	6.96	6.96	6.96	6.96	208
2015-03-30	6.63	6.70	6.63	6.70	351
2015-03-31	6.40	6.59	6.38	6.48	13869
2015-04-01	6.48	6.66	6.33	6.60	4079
2015-04-02	6.52	6.65	6.38	6.65	18535
2015-04-06	6.53	7.06	6.46	7.01	16953
2015-04-07	7.00	7.73	6.88	7.46	57840
2015-04-08	7.38	7.52	7.35	7.42	27590
2015-04-09	7.35	7.78	7.35	7.40	60126
2015-04-10	7.45	7.80	7.30	7.30	40388
2015-04-13	7.50	7.68	7.36	7.47	10949
2015-04-14	7.77	7.77	7.35	7.44	12362
2015-04-15	7.44	7.44	7.36	7.37	900
2015-04-16	7.37	7.37	6.86	6.86	2363
2015-04-17	6.90	7.32	6.90	7.32	2120
2015-04-20	7.19	7.19	7.00	7.11	11559
2015-04-21	7.17	7.30	7.08	7.23	11101
2015-04-23	7.20	7.21	7.20	7.21	329
2015-04-24	7.20	7.20	7.20	7.20	110
2015-04-28	7.37	7.37	6.77	6.77	1360
2015-04-29	6.75	6.95	6.55	6.71	6572
2015-05-01	6.77	6.77	6.77	6.77	374
2015-05-04	6.91	6.91	6.91	6.91	381
2015-05-05	6.95	7.12	6.92	6.92	1082
2015-05-06	7.03	7.05	6.65	6.85	22576
2015-05-07	6.85	7.26	6.82	6.95	45483
2015-05-08	6.95	6.95	6.70	6.80	10736
2015-05-11	6.76	6.80	6.65	6.65	6584
2015-05-12	6.77	6.77	6.77	6.77	500
2015-05-13	6.94	7.05	6.77	6.86	15568
2015-05-14	6.88	7.00	6.80	6.96	25412
2015-05-15	6.95	6.95	6.95	6.95	4400
2015-05-18	6.95	7.00	6.88	6.95	2200
2015-05-20	6.97	6.97	6.97	6.97	204
2015-05-21	6.95	6.95	6.95	6.95	300
2015-05-22	6.95	7.00	6.95	6.99	2160
2015-05-27	7.25	7.25	7.00	7.00	500
2015-05-28	7.20	7.22	7.17	7.22	900
2015-05-29	7.15	7.15	7.15	7.15	909
2015-06-01	7.00	7.00	7.00	7.00	700
2015-06-03	7.10	7.10	7.10	7.10	100
2015-06-05	6.97	7.20	6.97	7.11	1272
2015-06-08	7.25	7.25	7.20	7.20	1197
2015-06-09	7.02	7.02	6.96	6.96	339
2015-06-10	7.12	7.25	7.12	7.25	4399
2015-06-11	7.25	7.25	7.25	7.25	309
2015-06-12	7.50	7.50	7.50	7.50	100
2015-06-16	7.10	7.10	7.10	7.10	292
2015-06-18	7.38	7.38	7.38	7.38	295
2015-06-22	7.15	7.43	7.15	7.43	601
2015-06-23	7.30	7.45	7.30	7.45	329
2015-06-26	7.45	7.45	7.45	7.45	151
2015-07-01	7.43	7.45	7.33	7.38	2776
2015-07-06	7.42	7.42	7.42	7.42	295
2015-07-07	7.45	7.45	7.45	7.45	525
2015-07-08	7.11	7.11	7.11	7.11	100
2015-07-09	7.15	7.22	7.10	7.22	1085
2015-07-13	7.15	7.30	7.15	7.30	594
2015-07-14	7.15	7.15	7.15	7.15	185
2015-07-20	7.30	7.30	7.30	7.30	4579
2015-07-21	7.31	7.31	7.31	7.31	100
2015-07-22	7.30	7.30	7.30	7.30	705
2015-07-23	7.35	7.45	7.33	7.45	8759
2015-07-24	7.60	8.35	7.60	8.35	4259
2015-07-27	8.09	8.81	8.09	8.81	18353
2015-07-28	9.00	9.00	8.75	8.75	563
2015-07-29	8.00	8.50	8.00	8.50	1097
2015-07-30	8.75	8.75	8.75	8.75	108
2015-08-04	8.93	8.93	8.93	8.93	191
2015-08-05	8.75	8.75	8.70	8.70	600
2015-08-10	8.93	8.93	8.93	8.93	100
2015-08-14	8.09	8.13	8.00	8.00	2585
2015-08-17	8.79	8.79	8.15	8.15	322
2015-08-18	8.02	8.02	8.02	8.02	597
2015-08-21	7.99	7.99	7.99	7.99	1074
2015-08-24	7.05	8.40	7.05	8.40	883
2015-08-26	8.90	8.90	8.90	8.90	266
2015-08-27	8.75	8.75	8.55	8.55	576
2015-09-02	8.05	8.45	7.42	8.45	2568
2015-09-03	7.90	8.10	7.90	8.01	3200
2015-09-04	7.99	7.99	7.99	7.99	739
2015-09-09	8.49	8.50	8.49	8.50	536
2015-09-10	8.50	8.50	8.50	8.50	612
2015-09-11	8.50	8.50	8.50	8.50	688
2015-09-14	8.50	8.70	8.05	8.70	741
2015-09-15	8.10	8.10	8.09	8.10	2035
2015-09-16	8.03	8.50	8.03	8.50	8497
2015-09-17	8.66	8.70	8.66	8.70	549
2015-09-18	8.70	8.70	7.67	7.67	5598
2015-09-21	7.94	8.18	7.77	8.12	888
2015-09-22	8.08	8.08	8.08	8.08	170
2015-09-23	7.78	8.50	7.78	8.50	2474
2015-09-25	8.12	8.12	8.10	8.12	504
2015-09-28	7.80	8.48	7.80	8.48	300
2015-09-29	8.25	8.25	8.25	8.25	100
2015-10-01	8.50	8.50	8.10	8.10	500
2015-10-02	7.80	7.80	7.78	7.78	850
2015-10-05	7.78	7.93	7.75	7.93	864
2015-10-09	7.86	7.86	7.86	7.86	150
2015-10-14	7.75	7.78	7.75	7.78	610
2015-10-16	7.95	7.95	7.75	7.75	1500
2015-10-20	7.84	7.84	7.84	7.84	191
2015-10-21	7.55	7.55	7.55	7.55	264
2015-10-28	7.57	7.57	7.57	7.57	200
2015-10-29	7.46	7.46	7.46	7.46	102
2015-11-02	7.54	7.54	6.60	6.88	1227
2015-11-03	6.95	6.95	6.95	6.95	1006
2015-11-09	6.85	6.85	6.85	6.85	534
2015-11-11	6.60	6.75	6.60	6.74	871
2015-11-12	6.77	6.77	6.77	6.77	200
2015-11-13	7.58	7.58	7.30	7.30	1785
2015-11-16	7.27	7.27	7.27	7.27	510
2015-11-17	7.95	7.95	7.65	7.65	1613
2015-11-18	7.90	7.90	7.65	7.65	1656
2015-11-20	7.70	7.75	7.70	7.75	200
2015-11-24	7.75	7.95	7.37	7.37	1550
2015-12-01	7.02	7.02	7.02	7.02	596
2015-12-03	7.12	7.12	7.12	7.12	328
2015-12-04	6.85	6.85	6.85	6.85	144
2015-12-08	6.60	6.90	6.60	6.90	1606
2015-12-09	7.00	7.02	7.00	7.02	2992
2015-12-11	6.60	6.60	6.60	6.60	539
2015-12-14	6.99	7.02	6.99	7.02	1703
2015-12-15	7.02	7.02	7.02	7.02	1
2015-12-16	7.12	7.54	7.12	7.54	208
2015-12-17	7.78	7.78	7.57	7.78	4023
2015-12-18	7.27	7.27	7.27	7.27	157
2015-12-21	7.70	7.70	7.70	7.70	212
2015-12-22	7.25	7.40	6.89	7.40	756
2015-12-23	7.02	7.57	7.02	7.57	1363
2015-12-24	7.68	7.68	7.68	7.68	106
2015-12-28	7.68	7.68	7.68	7.68	0
2015-12-29	7.69	7.69	7.69	7.69	300
2015-12-30	7.69	7.69	7.69	7.69	200
2015-12-31	7.58	7.58	7.48	7.48	800
2016-01-04	7.58	7.58	7.25	7.25	357
2016-01-05	7.58	7.58	7.58	7.58	1034
2016-01-06	7.58	7.58	7.58	7.58	0
2016-01-07	7.25	7.35	7.25	7.25	3975
2016-01-08	7.28	7.28	6.89	6.89	6126
2016-01-11	7.50	7.50	7.34	7.34	1525
2016-01-12	7.50	7.51	7.40	7.40	7313
2016-01-13	7.40	7.40	7.40	7.40	0
2016-01-14	7.40	7.40	7.40	7.40	0
2016-01-15	6.92	7.28	6.78	7.07	2303
2016-01-19	7.07	7.07	7.07	7.07	0
2016-01-20	7.03	7.04	7.03	7.04	1293
2016-01-21	7.04	7.04	7.04	7.04	0
2016-01-22	7.03	7.24	6.15	6.30	9970
2016-01-25	5.88	6.50	5.85	6.50	1900
2016-01-26	7.10	7.25	6.54	7.25	5963
2016-01-27	7.40	7.47	7.40	7.40	4947
2016-01-28	7.58	7.58	7.40	7.55	6060
2016-01-29	7.55	7.55	7.55	7.55	0
2016-02-01	7.49	7.49	7.11	7.48	3318
2016-02-02	6.75	6.75	6.75	6.75	162
2016-02-03	6.75	6.75	6.75	6.75	0
2016-02-04	7.40	7.95	7.22	7.80	19065
2016-02-05	8.05	8.30	7.78	8.04	78205
2016-02-08	7.55	7.55	7.55	7.55	660
2016-02-09	7.20	7.20	7.20	7.20	100
2016-02-10	6.89	6.89	6.89	6.89	100
2016-02-11	6.98	6.98	6.50	6.60	3300
2016-02-12	7.00	7.00	6.50	6.93	2169
2016-02-17	6.93	6.93	6.93	6.93	12
2016-02-18	7.45	7.45	7.42	7.42	645
2016-02-19	7.40	7.40	7.35	7.35	200
2016-02-22	7.50	7.50	7.07	7.07	959
2016-02-23	7.07	7.20	7.07	7.20	489
2016-02-24	7.20	7.20	7.20	7.20	0
2016-02-25	7.20	7.20	7.20	7.20	0
2016-02-26	7.20	7.20	7.20	7.20	0
2016-02-29	0.00	0.00	0.00	7.20	0
2016-03-01	7.02	7.02	7.02	7.02	200
2016-03-02	6.95	6.95	6.78	6.80	3492
2016-03-03	6.80	6.80	6.80	6.80	0
2016-03-04	6.96	6.96	6.92	6.96	3499
2016-03-07	6.92	7.28	6.89	7.28	6328
2016-03-08	7.28	7.28	7.28	7.28	0
2016-03-09	7.28	7.28	7.28	7.28	0
2016-03-10	7.80	7.80	7.80	7.80	100
2016-03-11	7.00	7.00	7.00	7.00	159
2016-03-14	7.00	7.00	7.00	7.00	11
2016-03-15	7.00	7.00	7.00	7.00	0
2016-03-16	0.00	0.00	0.00	7.00	2
2016-03-17	7.00	7.00	7.00	7.00	4
2016-03-18	7.00	7.00	7.00	7.00	0
2016-03-21	7.41	7.41	7.41	7.41	123
2016-03-22	0.00	0.00	0.00	7.41	16
2016-03-23	6.90	6.90	6.63	6.73	535
2016-03-24	7.00	7.00	7.00	7.00	266
2016-03-28	7.00	7.00	7.00	7.00	12
2016-03-29	7.00	7.00	7.00	7.00	0
2016-03-30	7.00	7.00	7.00	7.00	0
2016-03-31	7.56	7.56	7.56	7.56	1818
2016-04-01	7.20	7.49	7.20	7.49	10241
2016-04-04	7.12	7.12	7.01	7.01	2219
2016-04-05	7.02	7.21	6.85	7.21	2495
2016-04-06	6.95	7.22	6.95	7.22	782
2016-04-07	7.22	7.22	7.22	7.22	39
2016-04-08	7.08	7.55	7.03	7.03	6688
2016-04-11	7.59	7.95	7.51	7.93	9516
2016-04-12	7.90	7.90	7.90	7.90	300
2016-04-13	7.54	7.54	7.51	7.52	663
2016-04-14	7.52	7.75	7.52	7.75	5513
2016-04-15	7.73	7.81	7.60	7.81	1705
2016-04-18	7.66	7.66	7.55	7.55	1032
2016-04-19	7.68	7.68	7.55	7.60	4215
2016-04-20	7.62	7.73	7.62	7.73	700
2016-04-21	7.80	7.80	7.62	7.63	4104
2016-04-22	7.63	7.63	7.63	7.63	0
2016-04-25	7.63	7.63	7.63	7.63	0
2016-04-26	7.62	7.69	7.62	7.68	1260
2016-04-27	7.68	7.68	7.68	7.68	0
2016-04-28	7.62	7.82	7.62	7.73	2385
2016-04-29	7.73	7.73	7.73	7.73	0
2016-05-02	7.63	7.65	7.62	7.65	449
2016-05-03	7.62	7.80	7.62	7.75	2300
2016-05-04	7.75	7.75	7.75	7.75	0
2016-05-05	7.75	7.75	7.75	7.75	0
2016-05-06	7.75	7.75	7.75	7.75	0
2016-05-09	7.68	7.68	7.03	7.03	8212
2016-05-10	7.03	7.15	7.03	7.15	1200
2016-05-11	7.20	7.35	7.19	7.35	1961
2016-05-12	7.35	7.35	7.35	7.35	0
2016-05-13	7.05	7.28	7.01	7.01	7079
2016-05-16	7.01	7.01	7.01	7.01	1
2016-05-17	7.01	7.01	7.01	7.01	0
2016-05-18	7.01	7.01	7.01	7.01	0
2016-05-19	7.01	7.08	6.82	6.82	3691
2016-05-20	6.82	6.82	6.82	6.82	0
2016-05-23	7.07	7.15	7.00	7.15	2560
2016-05-24	7.15	7.15	7.15	7.15	0
2016-05-25	7.15	7.15	7.00	7.15	100
2016-05-26	7.15	7.15	7.15	7.15	0
2016-05-27	7.07	7.07	6.88	6.88	215
2016-05-31	7.04	7.07	7.04	7.04	1654
2016-06-01	7.04	7.04	7.04	7.04	1021
2016-06-02	6.95	6.99	6.95	6.99	1163
2016-06-03	6.90	7.01	6.90	7.00	601
2016-06-06	6.90	6.90	6.90	6.90	205
2016-06-07	7.05	7.13	7.04	7.13	2610
2016-06-08	7.13	7.13	7.13	7.13	0
2016-06-09	7.34	7.34	7.34	7.34	2008
2016-06-10	7.34	7.34	7.34	7.34	0
2016-06-13	7.34	7.34	7.34	7.34	0
2016-06-14	7.14	7.14	6.81	6.81	5742
2016-06-15	6.81	6.81	6.81	6.81	0
2016-06-16	6.81	6.81	6.81	6.81	0
2016-06-17	7.04	7.04	7.01	7.01	2003
2016-06-20	7.01	7.01	7.01	7.01	0
2016-06-21	7.01	7.01	7.01	7.01	0
2016-06-22	7.07	7.07	6.95	7.07	2631
2016-06-23	7.05	7.05	7.05	7.05	170
2016-06-24	6.95	6.95	6.95	6.95	508
2016-06-27	6.97	6.97	6.95	6.95	2915
2016-06-28	6.95	6.95	6.95	6.95	0
2016-06-29	6.81	6.81	6.77	6.77	1519
2016-06-30	6.85	7.45	6.85	7.10	10797
2016-07-01	7.10	7.10	7.10	7.10	0
2016-07-05	7.10	7.10	7.10	7.10	0
2016-07-06	7.53	7.53	7.53	7.53	129
2016-07-07	7.25	7.30	7.03	7.04	4022
2016-07-08	7.00	7.00	7.00	7.00	111
2016-07-11	7.20	7.61	7.03	7.25	3838
2016-07-12	7.20	7.40	7.20	7.40	405
2016-07-13	7.39	7.44	7.39	7.40	1191
2016-07-14	7.69	7.85	7.17	7.65	3399
2016-07-15	7.70	7.70	7.36	7.60	3196
2016-07-18	7.50	7.70	7.20	7.55	4722
2016-07-19	7.30	7.58	7.25	7.35	2911
2016-07-20	7.35	7.35	7.35	7.35	0
2016-07-21	7.44	7.55	7.33	7.52	1611
2016-07-22	7.27	7.60	7.27	7.60	802
2016-07-25	7.69	7.69	7.55	7.69	901
2016-07-26	7.68	7.94	7.68	7.94	998
2016-07-27	7.17	7.54	7.02	7.49	2019
2016-07-28	7.12	7.20	7.12	7.17	1502
2016-07-29	7.30	7.55	7.30	7.55	910
2016-08-01	7.40	7.40	7.40	7.40	107
2016-08-02	7.40	7.40	7.40	7.40	0
2016-08-03	7.12	7.23	7.12	7.23	375
2016-08-04	7.10	7.10	7.10	7.10	402
2016-08-05	7.10	7.10	7.10	7.10	0
2016-08-08	7.10	7.20	7.10	7.20	361
2016-08-09	0.00	0.00	0.00	7.20	0
2016-08-10	7.30	7.30	7.30	7.30	143
2016-08-11	0.00	0.00	0.00	7.30	0
2016-08-12	0.00	0.00	0.00	7.30	39
2016-08-15	0.00	0.00	0.00	7.30	250
2016-08-16	7.35	7.35	7.35	7.35	186
2016-08-17	7.24	7.64	7.24	7.64	311
2016-08-18	0.00	0.00	0.00	7.64	0
2016-08-19	0.00	0.00	0.00	7.64	0
2016-08-22	0.00	0.00	0.00	7.64	19
2016-08-23	0.00	0.00	0.00	7.64	98
2016-08-24	7.20	7.20	7.20	7.20	150
2016-08-25	0.00	0.00	0.00	7.20	4
2016-08-26	0.00	0.00	0.00	7.20	0
2016-08-29	0.00	0.00	0.00	7.20	0
2016-08-30	0.00	0.00	0.00	7.20	2
2016-08-31	7.50	7.50	7.50	7.50	300
2016-09-01	0.00	0.00	0.00	7.50	5
2016-09-02	0.00	0.00	0.00	7.50	12
2016-09-06	0.00	0.00	0.00	7.50	124
2016-09-07	0.00	0.00	0.00	7.50	23
2016-09-08	0.00	0.00	0.00	7.50	9
2016-09-09	0.00	0.00	0.00	7.50	19
2016-09-12	0.00	0.00	0.00	7.50	121
2016-09-13	7.30	7.30	7.30	7.30	122
2016-09-14	0.00	0.00	0.00	7.30	101
2016-09-16	0.00	0.00	0.00	7.30	133
2016-09-19	0.00	0.00	0.00	7.30	14
2016-09-22	0.00	0.00	0.00	7.30	104
2016-09-23	0.00	0.00	0.00	7.30	66
2016-09-26	7.15	7.40	7.15	7.21	6318
2016-09-27	0.00	0.00	0.00	7.21	69
2016-09-28	7.44	7.49	7.41	7.41	3548
2016-09-29	7.50	7.50	7.50	7.50	134
2016-09-30	0.00	0.00	0.00	7.50	9
2016-10-03	7.50	7.60	7.50	7.60	3062
2016-10-04	0.00	0.00	0.00	7.60	4
2016-10-05	7.17	7.50	7.17	7.50	711
2016-10-06	7.55	7.55	7.55	7.55	184
2016-10-07	7.55	7.55	7.55	7.55	115
2016-10-10	0.00	0.00	0.00	7.55	10
2016-10-11	7.90	7.98	7.90	7.94	2285
2016-10-12	7.80	7.80	7.80	7.80	232
2016-10-13	7.94	7.94	7.94	7.94	325
2016-10-17	7.80	7.80	7.80	7.80	341
2016-10-18	7.75	7.75	7.75	7.75	128
2016-10-19	7.78	7.78	7.71	7.71	754
2016-10-20	7.31	7.65	7.13	7.13	1815
2016-10-24	7.41	7.71	7.22	7.71	716
2016-10-25	7.73	7.73	7.73	7.73	324
2016-10-26	7.26	7.26	7.26	7.26	100
2016-10-27	7.65	7.65	7.65	7.65	295
2016-10-28	7.65	7.65	7.65	7.65	303
2016-10-31	7.65	7.77	7.65	7.77	1068
2016-11-02	0.00	0.00	0.00	7.77	1
2016-11-03	0.00	0.00	0.00	7.77	92
2016-11-07	7.77	7.77	7.77	7.77	666
2016-11-08	0.00	0.00	0.00	7.77	165
2016-11-09	7.77	7.77	7.50	7.50	730
2016-11-10	0.00	0.00	0.00	7.50	198
2016-11-11	7.21	7.37	7.21	7.37	350
2016-11-15	7.15	7.15	7.15	7.15	503
2016-11-16	0.00	0.00	0.00	7.15	3
2016-11-17	7.20	7.30	7.20	7.30	300
2016-11-18	7.79	8.39	7.20	7.27	43832
2016-11-21	7.20	7.20	7.20	7.20	1119
2016-11-22	7.25	7.33	7.25	7.25	808
2016-11-23	7.25	7.30	7.20	7.25	1970
2016-11-25	7.20	7.39	7.20	7.39	265
2016-11-28	7.44	7.44	7.44	7.44	184
2016-11-29	0.00	0.00	0.00	7.44	84
2016-11-30	7.20	7.22	7.20	7.20	2184
2016-12-01	0.00	0.00	0.00	7.20	73
2016-12-02	7.18	7.42	7.08	7.25	22967
2016-12-05	7.48	7.60	7.28	7.28	4515
2016-12-06	0.00	0.00	0.00	7.28	131
2016-12-07	7.26	7.31	7.26	7.31	980
2016-12-08	7.40	7.45	7.39	7.45	2795
2016-12-09	7.60	7.91	7.59	7.70	4136
2016-12-12	7.32	7.51	7.32	7.36	3434
2016-12-13	7.36	7.50	7.36	7.36	13223
2016-12-14	7.52	7.54	7.32	7.47	4106
2016-12-15	7.45	7.54	7.27	7.27	3652
2016-12-16	7.35	7.42	7.28	7.31	5800
2016-12-19	7.42	7.56	7.33	7.34	7447
2016-12-21	7.30	7.30	7.30	7.30	305
2016-12-22	0.00	0.00	0.00	7.30	85
2016-12-23	0.00	0.00	0.00	7.30	45
2016-12-28	7.47	7.47	7.37	7.37	1499
2016-12-29	7.48	7.48	7.32	7.32	618
2016-12-30	7.30	7.30	7.20	7.30	3304
2017-01-03	7.41	7.41	7.13	7.13	13506
2017-01-04	7.25	7.25	7.25	7.25	359
2017-01-05	7.30	7.42	7.25	7.40	11209
2017-01-06	7.67	7.67	7.41	7.41	14612
2017-01-09	7.51	7.57	7.51	7.57	877
2017-01-10	7.58	7.58	7.51	7.57	702
2017-01-11	7.69	7.69	7.69	7.69	201
2017-01-12	7.44	7.44	7.44	7.44	1576
2017-01-13	7.69	7.69	7.44	7.44	517
2017-01-17	7.42	7.42	7.42	7.42	125
2017-01-18	7.67	7.67	7.42	7.42	610
2017-01-19	7.66	7.71	7.66	7.71	4464
2017-01-20	8.14	8.14	8.14	8.14	240
2017-01-23	8.54	8.54	8.26	8.40	3948
2017-01-24	8.60	8.95	8.11	8.11	8251
2017-01-25	8.60	9.38	8.34	9.38	5458
2017-01-26	9.72	9.72	8.87	8.87	2485
2017-01-27	9.55	9.63	8.95	9.06	3516
2017-01-30	9.02	9.20	8.98	9.09	1782
2017-01-31	8.57	8.96	8.55	8.86	601
2017-02-01	8.65	8.65	8.36	8.59	324
2017-02-02	8.64	8.64	8.62	8.63	686
2017-02-03	8.49	8.49	8.46	8.46	841
2017-02-06	8.46	8.46	8.12	8.25	1078
2017-02-07	8.13	8.54	8.13	8.54	759
2017-02-08	8.11	9.37	8.11	8.95	1445
2017-02-09	9.37	9.39	8.97	8.97	910
2017-02-10	0.00	0.00	0.00	8.97	100
2017-02-13	9.64	9.75	9.30	9.30	1301
2017-02-14	9.50	9.95	9.50	9.91	1159
2017-02-15	9.94	9.94	9.88	9.88	383
2017-02-16	0.00	0.00	0.00	9.88	71
2017-02-17	9.86	10.20	9.86	10.20	7145
2017-02-21	10.20	10.20	9.82	9.82	1556
2017-02-22	0.00	0.00	0.00	9.82	80
2017-02-23	9.85	9.85	9.69	9.69	474
2017-02-24	10.18	10.18	9.16	9.52	4394
2017-02-27	9.50	9.50	8.65	8.95	16528
2017-02-28	8.84	9.60	8.84	9.60	13186
2017-03-01	9.90	10.02	9.16	9.16	685
2017-03-02	9.45	9.45	9.45	9.45	425
2017-03-03	9.85	10.00	9.37	10.00	1015
2017-03-06	9.45	9.47	9.40	9.47	1124
2017-03-07	0.00	0.00	0.00	9.47	1
2017-03-08	9.97	9.97	9.97	9.97	1020
2017-03-09	0.00	0.00	0.00	9.97	131
2017-03-10	9.50	9.53	9.07	9.51	663
2017-03-13	0.00	0.00	0.00	9.51	26
2017-03-14	0.00	0.00	0.00	9.51	7
2017-03-15	0.00	0.00	0.00	9.51	7
2017-03-16	9.20	9.34	9.20	9.34	201
2017-03-17	0.00	0.00	0.00	9.34	50
2017-03-20	8.47	9.34	8.46	9.34	2975
2017-03-21	0.00	0.00	0.00	9.34	58
2017-03-22	8.53	8.53	8.53	8.53	208
2017-03-23	8.53	8.82	8.53	8.82	642
2017-03-24	8.32	8.75	8.31	8.75	2028
2017-03-27	8.78	8.78	8.78	8.78	1015
2017-03-28	8.78	8.78	8.78	8.78	130
2017-03-29	0.00	0.00	0.00	8.78	94
2017-03-30	8.31	8.35	8.31	8.35	1389
2017-03-31	8.75	8.75	8.75	8.75	167
2017-04-03	8.70	8.88	8.70	8.88	771
2017-04-04	8.59	8.59	8.55	8.55	502
2017-04-05	0.00	0.00	0.00	8.55	21
2017-04-07	0.00	0.00	0.00	8.55	48
2017-04-10	8.50	8.63	8.50	8.63	1281
2017-04-12	0.00	0.00	0.00	8.63	95
2017-04-13	0.00	0.00	0.00	8.63	8
2017-04-17	8.31	8.31	8.31	8.31	300
2017-04-18	8.40	9.15	8.40	9.15	4417
2017-04-19	8.85	8.85	8.51	8.70	12820
2017-04-20	9.13	9.13	8.68	8.68	2866
2017-04-21	8.55	8.85	8.55	8.85	7534
2017-04-24	9.02	9.02	8.75	8.92	3303
2017-04-25	0.00	0.00	0.00	8.92	1
2017-04-26	8.66	9.01	8.66	8.79	1742
2017-04-28	0.00	0.00	0.00	8.79	11
2017-05-01	0.00	0.00	0.00	8.79	3
2017-05-02	9.02	9.04	9.02	9.02	6816
2017-05-03	8.56	8.58	8.56	8.56	6872
2017-05-04	0.00	0.00	0.00	8.56	10
2017-05-05	8.32	8.46	8.32	8.46	545
2017-05-08	8.47	8.47	8.31	8.32	1916
2017-05-09	0.00	0.00	0.00	8.32	34
2017-05-10	8.47	9.03	8.33	8.78	9238
2017-05-11	0.00	0.00	0.00	8.78	18
2017-05-12	9.12	9.14	8.75	8.75	3131
2017-05-15	8.70	8.75	8.67	8.67	5725
2017-05-16	0.00	0.00	0.00	8.67	19
2017-05-17	0.00	0.00	0.00	8.67	69
2017-05-18	0.00	0.00	0.00	8.67	9
2017-05-22	8.62	8.67	8.62	8.63	1124
2017-05-23	8.55	8.55	8.52	8.55	2021
2017-05-26	8.57	8.57	8.57	8.57	112
2017-05-30	0.00	0.00	0.00	8.57	10
2017-05-31	0.00	0.00	0.00	8.57	96
2017-06-05	8.97	8.97	8.97	8.97	2085
2017-06-06	8.86	9.28	8.86	8.98	5026
2017-06-07	8.65	9.49	8.65	9.19	4206
2017-06-08	9.40	9.40	8.70	8.85	5859
2017-06-09	9.00	9.25	9.00	9.25	348
2017-06-12	9.90	9.90	9.45	9.85	6283
2017-06-13	9.55	9.61	9.35	9.35	1820
2017-06-14	9.57	9.57	8.96	8.96	1765
2017-06-15	9.09	9.10	9.04	9.09	3509
2017-06-16	8.95	8.95	8.95	8.95	228
2017-06-19	9.35	9.35	9.35	9.35	503
2017-06-20	9.60	9.60	9.60	9.60	1856
2017-06-21	8.98	9.43	8.98	9.43	4255
2017-06-22	0.00	0.00	0.00	9.43	24
2017-06-23	0.00	0.00	0.00	9.43	12
2017-06-26	9.10	9.30	9.10	9.30	201
2017-06-27	9.49	9.49	9.41	9.46	2776
2017-06-28	0.00	0.00	0.00	9.46	17
2017-06-29	0.00	0.00	0.00	9.46	17
2017-06-30	9.60	9.60	9.00	9.40	10478
2021-12-15	24.90	25.25	23.75	24.70	12675179
2021-12-16	24.94	25.00	23.11	23.23	2939185
2021-12-17	23.00	23.09	21.80	22.32	2994603
2021-12-20	22.58	24.05	22.50	23.82	1465223
2021-12-21	24.08	26.20	24.05	25.36	3550655
2021-12-22	25.81	27.38	25.70	27.00	655889
2021-12-23	27.00	27.69	26.12	27.61	746370
2021-12-27	27.90	31.41	27.51	29.37	1215528
2021-12-28	30.00	30.39	27.27	27.54	680231
2021-12-29	27.46	28.00	25.71	26.96	593720
2021-12-30	27.00	28.00	26.22	26.57	460954
2021-12-31	28.09	28.89	26.21	28.11	877046
2022-01-03	28.75	29.10	26.70	26.77	780159
2022-01-04	27.17	27.17	24.02	25.03	1256055
2022-01-05	25.48	25.48	22.51	23.01	1631524
2022-01-06	23.01	24.19	21.81	22.99	2057899
2022-01-07	22.99	23.53	22.75	23.22	809579
2022-01-10	22.64	23.11	20.89	22.99	3226253
2022-01-11	22.90	24.68	22.71	24.43	871700
2022-01-12	24.99	26.80	24.50	24.75	1239542
2022-01-13	25.21	26.35	24.18	24.20	1527476
2022-01-14	23.88	24.30	22.66	22.91	2050281
2022-01-18	22.40	22.59	20.73	21.31	1953175
2022-01-19	21.31	21.71	19.50	20.35	3216763
2022-01-20	20.56	21.72	20.46	21.12	1611391
2022-01-21	21.12	21.69	19.15	19.40	1125818
2022-01-24	18.90	18.99	14.55	17.62	5765995
2022-01-25	17.34	18.25	16.65	17.65	1650392
2022-01-26	18.10	18.43	16.59	17.28	779222
2022-01-27	17.73	18.32	16.08	16.11	1249334
2022-01-28	16.00	17.24	14.94	16.66	1061290
2022-01-31	16.75	18.47	16.75	18.10	1627961
2022-02-01	18.10	21.75	17.97	21.22	1816760
2022-02-02	21.30	21.84	18.98	21.60	2492162
2022-02-03	20.52	20.98	18.10	18.51	2491859
2022-02-04	18.52	21.00	17.53	20.56	2844494
2022-02-07	20.20	21.48	19.99	20.25	2757911
2022-02-08	20.04	21.90	19.52	21.89	700670
2022-02-09	22.27	24.69	21.84	24.47	1584248
2022-02-10	23.81	25.42	23.05	23.34	1179594
2022-02-11	23.27	24.05	20.87	20.93	722613
2022-02-14	20.76	22.75	20.57	21.71	541760
2022-02-15	21.99	22.73	21.65	22.44	431732
2022-02-16	22.24	23.52	20.54	20.96	952772
2022-02-17	20.50	20.89	18.37	18.80	3123649
2022-02-18	18.71	18.80	16.55	17.11	1959563
2022-02-22	17.11	18.13	16.01	16.37	1093650
2022-02-23	16.52	17.00	15.66	15.89	840558
2022-02-24	15.03	17.15	15.03	16.86	1274257
2022-02-25	16.90	17.47	15.64	17.01	894632
2022-02-28	16.92	17.57	16.48	17.48	1468349
2022-03-01	17.42	18.55	17.16	17.47	959493
2022-03-02	17.53	17.88	16.28	16.56	1402118
2022-03-03	18.73	19.45	16.11	16.82	4422096
2022-03-04	16.51	18.05	15.38	15.52	1967964
2022-03-07	15.87	17.44	14.52	14.65	1580564
2022-03-08	14.77	17.34	14.21	16.21	1640329
2022-03-09	16.56	18.22	16.56	17.44	1472262
2022-03-10	16.98	17.52	16.39	16.85	792443
2022-03-11	16.81	17.20	15.10	15.15	1304550
2022-03-14	15.45	15.64	13.78	13.99	2059874
2022-03-15	14.03	14.90	12.51	13.69	3164880
2022-03-16	13.99	15.55	13.90	15.16	1874456
2022-03-17	15.40	16.70	14.62	16.52	2264948
2022-03-18	15.89	17.32	15.89	16.81	4475144
2022-03-21	16.67	17.36	15.95	16.54	1292532
2022-03-22	16.80	17.78	16.14	17.48	969308
2022-03-23	16.82	17.79	16.25	17.62	888745
2022-03-24	17.35	18.08	16.84	17.94	1095346
2022-03-25	17.85	17.91	17.00	17.47	836909
2022-03-28	17.30	18.26	16.90	17.90	825875
2022-03-29	17.90	18.48	17.65	17.94	936606
2022-03-30	17.81	18.41	17.05	17.20	745034
2022-03-31	16.97	17.32	15.65	16.02	1771281
2022-04-01	15.85	17.24	15.72	16.30	768023
2022-04-04	16.43	17.65	16.15	17.37	659254
2022-04-05	17.27	17.54	15.62	15.91	933209
2022-04-06	15.49	15.66	13.69	14.47	2901291
2022-04-07	14.40	14.78	13.57	14.32	1042408
2022-04-08	14.10	14.14	13.41	13.44	1567217
2022-04-11	13.18	13.66	12.89	13.34	781324
2022-04-12	13.55	14.40	13.35	13.53	783288
2022-04-13	13.58	14.58	13.25	14.34	1063627
2022-04-14	14.29	14.59	13.25	13.31	881449
2022-04-18	13.32	13.60	12.69	13.18	1110532
2022-04-19	13.18	14.39	12.83	14.24	863338
2022-04-20	14.31	14.39	12.98	13.26	1055684
2022-04-21	13.85	14.35	12.90	13.06	1716039
2022-04-22	13.24	13.70	12.82	13.14	1272688
2022-04-25	13.10	13.95	13.00	13.86	874782
2022-04-26	13.84	13.90	12.78	13.09	1265388
2022-04-27	13.21	13.85	13.01	13.25	723375
2022-04-28	13.44	13.75	12.69	13.23	1709676
2022-04-29	13.25	14.12	12.30	12.34	1393614
2022-05-02	12.24	12.77	12.01	12.74	1233769
2022-05-03	12.63	13.12	12.40	12.66	604249
2022-05-04	12.75	12.92	11.52	12.87	1333690
2022-05-05	12.50	12.62	11.54	11.95	818226
2022-05-06	11.83	12.00	11.05	11.05	1766413
2022-05-09	10.65	10.84	9.34	9.68	2007835
2022-05-10	9.96	10.21	8.85	9.54	2632820
2022-05-11	9.40	9.74	9.03	9.20	3259845
2022-05-12	8.94	10.07	8.72	10.04	1376103
2022-05-13	10.33	11.43	10.32	11.19	2181243
2022-05-16	11.06	11.27	10.25	10.39	1723795
2022-05-17	10.69	11.11	10.02	10.69	923526
2022-05-18	10.40	10.65	9.80	10.09	1443294
2022-05-19	10.19	10.95	10.19	10.66	1250733
2022-05-20	10.82	11.34	10.34	10.69	1342329
2022-05-23	10.67	10.73	10.00	10.35	809397
2022-05-24	10.16	10.16	9.56	9.71	1765499
2022-05-25	9.71	10.77	9.71	10.76	1540200
2022-05-26	10.60	11.40	10.52	11.01	1082553
2022-05-27	11.08	11.64	11.08	11.50	1036661
2022-05-31	11.56	11.69	10.91	11.25	2455389
2022-06-01	11.09	11.91	11.09	11.43	1891136
2022-06-02	11.43	12.03	11.11	11.93	2216382
2022-06-03	11.67	11.98	10.10	11.55	2359865
2022-06-06	11.55	12.36	10.66	10.87	4272803
2022-06-07	10.65	12.20	10.50	11.94	2705867
2022-06-08	11.84	12.06	11.42	11.62	999088
2022-06-09	11.53	12.54	11.17	12.02	2127357
2022-06-10	11.51	11.53	10.89	10.97	1933722
2022-06-13	10.79	10.91	10.00	10.06	2427192
2022-06-14	10.12	10.97	9.86	10.71	1621030
2022-06-15	10.91	11.54	10.67	11.38	3698399
2022-06-16	11.10	11.61	9.86	9.99	2086065
2022-06-17	10.10	11.49	10.01	11.35	6193334
2022-06-21	11.44	12.51	11.30	12.40	2133296
2022-06-22	12.00	12.53	11.78	11.89	1714053
2022-06-23	12.00	13.05	11.75	12.48	2470355
2022-06-24	12.58	12.79	12.12	12.51	1554721
2022-06-27	12.10	12.45	11.61	11.84	845117
2022-06-28	11.72	12.18	11.30	11.41	1476584
2022-06-29	11.40	11.54	11.04	11.48	780155
2022-06-30	11.29	11.35	10.58	11.17	1203206
2022-07-01	11.21	12.50	11.03	12.39	1922331
2022-07-05	12.10	13.28	11.80	13.16	2059482
2022-07-06	13.00	13.31	12.70	13.13	1158871
2022-07-07	13.13	14.10	13.13	13.89	1501015
2022-07-08	13.67	14.81	13.22	14.55	2651864
2022-07-11	14.43	14.66	13.58	13.70	922044
2022-07-12	13.70	14.09	13.23	13.55	848578
2022-07-13	13.10	14.52	13.03	14.27	2137356
2022-07-14	14.21	14.39	13.71	13.91	1005402
2022-07-15	14.06	14.42	13.60	14.19	1013418
2022-07-18	14.49	14.98	13.90	13.91	1577126
2022-07-19	14.13	14.43	13.65	14.31	1620420
2022-07-20	14.46	15.33	14.38	14.87	2285602
2022-07-21	14.76	15.19	14.52	14.99	1323577
2022-07-22	15.06	15.19	14.02	14.22	1000634
2022-07-25	14.23	14.37	13.63	13.98	806187
2022-07-26	13.65	13.90	13.09	13.20	761363
2022-07-27	13.42	13.93	13.12	13.91	649587
2022-07-28	14.02	14.75	13.73	14.69	1576233
2022-07-29	14.56	14.75	14.24	14.46	856408
2022-08-01	14.34	15.17	14.06	14.89	701051
2022-08-02	14.70	15.15	14.67	15.00	858658
2022-08-03	15.16	15.91	15.15	15.58	1531053
2022-08-04	15.59	16.08	15.23	16.00	1203913
2022-08-05	15.57	16.43	15.50	16.17	1473355
2022-08-08	16.20	16.66	15.65	16.48	984104
2022-08-09	16.39	16.40	15.67	16.04	928712
2022-08-10	16.74	17.00	16.45	16.48	1609193
2022-08-11	16.71	16.99	16.28	16.40	898794
2022-08-12	16.54	16.78	16.30	16.54	607536
2022-08-15	16.40	16.93	16.26	16.72	890187
2022-08-16	16.55	16.99	16.18	16.86	949862
2022-08-17	16.63	16.71	16.24	16.26	697193
2022-08-18	16.21	17.49	16.01	17.37	1663184
2022-08-19	17.06	17.26	15.55	15.93	1324183
2022-08-22	15.28	15.66	15.07	15.57	923149
2022-08-23	15.53	15.93	15.29	15.31	685482
2022-08-24	15.27	15.94	15.27	15.64	723520
2022-08-25	15.80	15.98	15.61	15.90	595057
2022-08-26	15.95	16.12	15.01	15.35	807041
2022-08-29	15.09	15.66	14.41	14.42	1042924
2022-08-30	14.71	15.13	14.08	14.65	1017724
2022-08-31	14.77	15.43	14.70	14.87	2621803
2022-09-01	14.86	15.00	11.75	12.94	3813645
2022-09-02	13.46	13.48	12.50	12.79	1859861
2022-09-06	12.79	13.38	12.71	13.04	1541841
2022-09-07	12.65	12.87	12.18	12.78	3388885
2022-09-08	12.47	13.05	12.43	12.74	1312488
2022-09-09	12.76	13.19	12.76	13.05	1460168
2022-09-12	13.09	13.43	13.06	13.36	1118835
2022-09-13	12.75	13.15	12.64	12.76	1088561
2022-09-14	12.89	13.48	12.65	13.24	2054143
2022-09-15	13.07	13.36	11.50	12.80	5098373
2022-09-16	12.51	12.86	12.35	12.63	3769851
2022-09-19	12.33	12.48	12.08	12.39	2019031
2022-09-20	12.13	12.51	12.13	12.31	1854092
2022-09-21	12.42	12.83	12.14	12.52	1144483
2022-09-22	12.79	12.82	11.83	11.84	866190
2022-09-23	11.70	11.81	11.33	11.66	909665
2022-09-26	11.59	12.11	11.57	11.60	959914
2022-09-27	11.82	12.01	11.51	11.92	731794
2022-09-28	11.90	12.44	11.90	12.32	909248
2022-09-29	12.17	12.30	11.89	12.14	622563
2022-09-30	11.98	12.48	11.96	12.07	799045
2022-10-03	12.24	12.28	11.66	11.87	858536
2022-10-04	12.18	12.93	12.18	12.89	1135428
2022-10-05	12.66	13.39	12.61	13.33	856866
2022-10-06	13.35	13.86	13.35	13.67	595052
2022-10-07	13.26	13.33	12.94	13.11	680130
2022-10-10	13.11	13.11	12.34	12.43	613261
2022-10-11	12.33	12.38	11.69	11.97	1094990
2022-10-12	11.95	11.97	11.58	11.67	967148
2022-10-13	11.44	11.56	10.58	11.13	1634427
2022-10-14	11.31	11.40	10.74	11.00	1569651
2022-10-17	11.20	11.52	10.97	11.02	1191687
2022-10-18	11.25	12.07	11.24	11.87	866991
2022-10-19	11.76	11.86	11.35	11.45	1142295
2022-10-20	11.39	12.02	11.34	11.53	685527
2022-10-21	11.42	11.54	11.08	11.49	963895
2022-10-24	11.50	11.67	11.05	11.48	678255
2022-10-25	11.50	12.47	11.50	12.31	1180073
2022-10-26	12.13	12.59	11.93	12.01	597689
2022-10-27	12.12	12.68	12.05	12.28	794215
2022-10-28	12.23	12.67	12.16	12.39	727376
2022-10-31	12.23	12.47	12.08	12.31	1269970
2022-11-01	12.57	12.68	11.83	11.84	927074
2022-11-02	11.84	11.84	10.53	10.60	1436060
2022-11-03	10.51	10.65	10.09	10.11	1059602
2022-11-04	10.30	10.40	9.40	9.67	1803804
2022-11-07	9.68	9.78	9.12	9.25	1671103
2022-11-08	9.43	9.81	9.12	9.32	2680508
2022-11-09	9.19	9.20	8.42	8.70	2664144
2022-11-10	9.40	10.00	9.23	9.44	4219917
2022-11-11	9.59	10.49	9.19	10.10	3017286
2022-11-14	9.92	10.21	9.08	10.13	1982846
2022-11-15	10.55	10.89	10.51	10.72	1174680
2022-11-16	10.58	10.58	9.85	9.88	742965
2022-11-17	9.55	9.83	9.33	9.51	1248196
2022-11-18	9.75	9.80	9.22	9.35	1505317
2022-11-21	9.30	9.49	9.07	9.33	777805
2022-11-22	9.39	9.50	9.19	9.47	543290
2022-11-23	9.48	10.14	9.38	9.88	989547
2022-11-25	9.81	9.96	9.73	9.96	317688
2022-11-28	9.82	10.15	9.53	9.56	943327
2022-11-29	9.56	9.77	9.22	9.23	792583
2022-11-30	9.29	9.54	8.86	9.53	1674554
2022-12-01	9.55	9.97	9.45	9.90	1836133
2022-12-02	11.80	12.62	11.64	11.90	4974962
2022-12-05	11.78	11.96	11.35	11.40	1660538
2022-12-06	11.38	11.68	10.85	11.67	1497184
2022-12-07	11.52	12.27	11.40	11.90	1552864
2022-12-08	12.14	12.61	11.77	12.44	965373
2022-12-09	12.37	13.28	12.34	13.05	2029509
2022-12-12	13.20	14.16	13.16	13.70	2581372
2022-12-13	14.27	14.45	13.16	13.49	1905251
2022-12-14	13.41	13.79	13.28	13.49	1451161
2022-12-15	13.00	13.18	12.03	12.82	3968344
2022-12-16	12.69	13.07	12.47	12.77	2902537
2022-12-19	12.70	12.71	12.28	12.36	1220175
2022-12-20	12.16	12.46	12.00	12.18	987529
2022-12-21	12.18	12.80	12.00	12.79	1023584
2022-12-22	12.50	12.60	12.17	12.47	778048
2022-12-23	12.31	12.44	12.02	12.27	660817
2022-12-27	12.09	12.09	11.59	11.86	950360
2022-12-28	11.77	11.91	11.28	11.44	901794
2022-12-29	11.54	12.31	11.47	12.21	935023
2022-12-30	11.88	12.47	11.84	12.43	724737
2023-01-03	12.55	12.58	11.67	11.92	1510282
2023-01-04	12.00	12.20	11.77	12.11	1001724
2023-01-05	11.91	11.96	10.73	10.74	931304
2023-01-06	10.82	11.20	10.48	11.20	785239
2023-01-09	11.38	11.86	11.31	11.85	1246341
2023-01-10	11.71	11.82	11.28	11.42	850186
2023-01-11	11.51	12.01	11.35	11.72	647398
2023-01-12	11.72	11.72	11.24	11.56	674919
2023-01-13	11.26	12.01	11.26	12.01	754009
2023-01-17	11.71	12.68	11.55	12.60	1406399
2023-01-18	12.94	13.04	12.37	12.46	1281135
2023-01-19	12.38	12.60	12.18	12.27	759149
2023-01-20	12.32	12.55	12.17	12.51	536292
2023-01-23	12.59	13.43	12.45	13.24	1354357
2023-01-24	13.20	13.65	12.98	13.34	1267432
2023-01-25	13.03	13.22	12.30	13.12	918955
2023-01-26	13.41	13.71	13.05	13.46	790189
2023-01-27	13.34	14.12	13.32	13.76	1026353
2023-01-30	13.52	13.74	13.34	13.46	512312
2023-01-31	13.57	13.77	13.28	13.64	676762
2023-02-01	13.73	14.46	13.35	14.40	1567114
2023-02-02	14.98	15.21	14.52	14.85	1891787
2023-02-03	14.24	15.21	14.13	14.71	1950576
2023-02-06	14.40	15.28	14.26	14.88	1520466
2023-02-07	14.95	15.37	14.65	15.32	1382206
2023-02-08	15.21	15.39	14.59	14.91	921571
2023-02-09	15.12	15.34	14.94	15.04	1462675
2023-02-10	14.80	15.27	14.78	15.16	1519203
2023-02-13	15.26	15.97	15.22	15.84	1366021
2023-02-14	15.66	15.93	15.48	15.79	1368107
2023-02-15	15.68	16.21	15.41	16.20	2431305
2023-02-16	15.62	16.17	15.46	15.85	2256124
2023-02-17	15.62	15.90	15.32	15.84	3136134
2023-02-21	15.58	16.23	15.55	16.21	2159355
2023-02-22	16.35	16.82	16.08	16.49	2963109
2023-02-23	16.65	16.80	15.57	16.12	7426841
2023-02-24	15.65	16.25	15.61	16.04	1531105
2023-02-27	16.36	16.49	16.06	16.25	1892772
2023-02-28	16.22	16.75	16.12	16.66	2248813
2023-03-01	16.68	16.75	16.27	16.31	1273623
2023-03-02	16.15	17.23	16.08	16.88	3263137
2023-03-03	19.26	20.73	17.82	19.48	25114687
2023-03-06	20.01	20.43	19.63	19.86	6877796
2023-03-07	19.82	21.26	19.72	20.91	5143622
2023-03-08	20.90	21.24	20.53	21.10	2565222
2023-03-09	21.15	21.49	20.11	20.25	3180117
2023-03-10	20.25	20.25	19.03	19.36	4162700
2023-03-13	19.19	19.85	18.79	19.51	3538487
2023-03-14	19.86	20.22	19.39	19.69	2652690
2023-03-15	19.10	19.82	18.90	19.75	4761221
2023-03-16	19.14	19.56	18.54	19.47	7631983
2023-03-17	19.35	19.61	18.80	19.02	5761611
2023-03-20	18.87	19.06	18.24	18.32	5483398
2023-03-21	18.42	18.88	17.78	18.77	3956322
2023-03-22	18.99	18.99	18.19	18.26	2995162
2023-03-23	18.13	18.39	17.49	18.12	4424001
2023-03-24	18.21	18.28	17.74	18.13	2134851
2023-03-27	18.30	19.22	18.21	18.59	3621229
2023-03-28	18.55	18.80	17.58	18.19	2976432
2023-03-29	18.33	18.85	18.31	18.71	2989541
2023-03-30	18.92	19.79	18.92	19.49	6472252
2023-03-31	19.50	20.26	19.40	19.72	4928087
2023-04-03	19.74	20.14	19.50	19.98	2466646
2023-04-04	20.00	20.01	19.53	19.66	2445187
2023-04-05	19.51	19.53	18.18	18.70	3177230
2023-04-06	18.63	19.01	18.33	19.00	1265042
2023-04-10	18.68	19.05	18.44	18.99	1693611
2023-04-11	19.10	19.68	19.01	19.19	1469114
2023-04-12	19.53	20.20	19.38	19.51	2291101
2023-04-13	19.52	19.99	19.34	19.45	1680467
2023-04-14	19.19	20.04	19.07	19.92	2103226
2023-04-17	20.20	21.57	20.20	21.32	5134816
2023-04-18	21.71	22.40	21.66	21.95	5523051
2023-04-19	21.52	22.14	21.03	22.07	4072512
2023-04-20	21.97	22.59	21.69	21.90	2753713
2023-04-21	21.86	22.22	21.45	22.16	2140224
2023-04-24	21.98	22.16	21.15	21.24	2229501
2023-04-25	21.06	21.18	19.54	19.73	3420024
2023-04-26	20.16	20.17	19.03	19.14	3085045
2023-04-27	19.16	19.20	18.62	19.05	2012457
2023-04-28	18.81	18.81	17.67	18.05	3587103
2023-05-01	18.19	18.20	17.75	17.98	1631735
2023-05-02	17.86	18.06	17.02	17.20	3454143
2023-05-03	17.30	17.30	16.75	16.89	1740025
2023-05-04	16.77	18.02	16.63	18.01	3583614
2023-05-05	18.15	18.30	17.77	18.03	3256671
2023-05-08	18.13	18.98	18.05	18.94	2767944
2023-05-09	18.85	19.36	18.69	19.24	1715342
2023-05-10	19.53	19.95	19.28	19.31	1653627
2023-05-11	19.45	19.51	18.97	19.12	1422999
2023-05-12	18.94	19.41	18.81	18.97	1355318
2023-05-15	19.01	20.28	18.88	20.25	1905397
2023-05-16	19.96	20.42	19.62	19.67	1882254
2023-05-17	19.85	20.34	19.46	19.95	1851459
2023-05-18	20.03	20.68	20.01	20.65	1275367
2023-05-19	20.64	20.91	20.14	20.19	1671087
2023-05-22	20.21	20.74	19.95	20.25	1389748
2023-05-23	20.20	20.52	19.73	19.76	1664414
2023-05-24	19.22	19.37	18.66	19.22	2138512
2023-05-25	19.54	19.67	18.46	18.50	3132550
2023-05-26	18.50	19.53	18.24	19.06	2661131
2023-05-30	19.48	20.18	19.16	19.63	3531487
2023-05-31	19.50	19.73	18.87	19.25	6661537
2023-06-01	19.01	19.41	18.61	19.01	5425426
2023-06-02	22.95	25.06	22.20	24.31	21409282
2023-06-05	24.52	27.39	24.70	24.31	11051003
2023-06-06	27.24	29.06	26.97	28.09	7644983
2023-06-07	27.97	28.59	26.31	26.57	6016993
2023-06-08	26.91	28.11	26.60	27.77	5150242
2023-06-09	29.00	30.91	28.65	28.98	7097212
2023-06-12	29.10	30.34	29.00	29.90	5001236
2023-06-13	30.08	30.73	29.29	30.31	3345129
2023-06-14	30.17	30.89	30.03	30.63	3632663
2023-06-15	30.09	30.09	28.38	29.05	7490507
2023-06-16	29.08	29.37	27.73	28.90	8780598
2023-06-20	28.84	28.91	27.99	28.20	3809344
2023-06-21	27.99	28.38	27.00	27.32	3281363
2023-06-22	26.97	28.47	26.77	27.65	2769299
2023-06-23	27.43	27.89	26.02	26.11	2970930
2023-06-26	26.00	26.08	24.70	25.16	4908812
2023-06-27	25.49	25.99	24.95	25.75	3377337
2023-06-28	25.65	27.79	25.64	27.03	3657069
2023-06-29	27.14	28.30	27.00	27.65	2805394
2023-06-30	27.80	28.28	27.62	27.71	1996888
2023-07-03	27.75	27.97	27.15	27.50	1205298
2023-07-05	27.28	27.56	26.31	27.22	4086519
2023-07-06	26.67	26.99	25.91	26.48	2575057
2023-07-07	26.73	27.15	26.24	26.26	2014845
2023-07-10	25.95	27.65	25.06	27.25	3264219
2023-07-11	27.48	28.60	27.02	27.65	3053091
2023-07-12	28.26	28.38	27.01	27.42	1795503
2023-07-13	27.79	29.18	27.65	27.70	3509252
2023-07-14	27.29	29.08	26.59	26.95	4091821
2023-07-17	26.91	28.47	26.81	28.37	2075760
2023-07-18	28.76	29.47	28.15	29.06	3694584
2023-07-19	29.36	29.79	27.50	28.61	2947879
2023-07-20	28.04	28.35	27.01	27.06	1775440
2023-07-21	27.34	27.76	26.86	27.08	1500722
2023-07-24	27.14	27.17	26.22	26.35	1488397
2023-07-25	26.60	26.95	26.26	26.59	1227781
2023-07-26	26.26	26.64	25.83	26.00	3409574
2023-07-27	26.66	27.20	25.72	26.01	2196648
2023-07-28	26.50	27.78	26.18	27.71	2704628
2023-07-31	28.19	28.95	27.51	27.94	2896296
2023-08-01	27.68	28.10	27.27	27.46	1534948
2023-08-02	26.77	26.99	25.21	26.11	3105533
2023-08-03	26.00	26.79	25.79	26.74	2347329
2023-08-04	26.91	27.19	25.75	25.86	1828802
2023-08-07	26.00	26.20	25.09	25.29	2120759
2023-08-08	24.92	24.92	24.11	24.67	2582745
2023-08-09	24.71	24.72	23.60	23.75	2070980
2023-08-10	23.94	24.37	23.61	23.85	1583184
2023-08-11	23.70	24.08	23.22	23.75	1670650
2023-08-14	23.47	24.14	23.29	24.12	1200879
2023-08-15	24.02	24.18	23.62	23.65	1363879
2023-08-16	23.65	23.85	23.34	23.36	1061411
2023-08-17	23.20	23.31	22.79	22.84	1167699
2023-08-18	22.28	24.24	21.89	24.01	2822710
2023-08-21	23.91	24.26	23.23	23.73	1992444
2023-08-22	24.14	24.14	23.26	23.93	1451432
2023-08-23	24.00	25.51	23.88	25.18	3195738
2023-08-24	25.51	25.76	24.73	25.03	3923120
2023-08-25	24.72	25.75	24.51	25.26	2523105
2023-08-28	25.42	26.10	25.16	25.28	1838446
2023-08-29	25.05	26.09	24.80	25.92	2335363
2023-08-30	26.03	26.80	25.84	26.77	1965165
2023-08-31	27.30	27.53	26.68	27.36	7288144
2023-09-01	27.00	31.12	26.70	30.93	9734302
2023-09-05	30.96	31.86	30.64	31.83	6547410
2023-09-06	31.75	32.41	31.25	31.58	4117469
2023-09-07	30.60	31.43	30.31	30.91	3179429
2023-09-08	30.87	31.73	30.24	30.57	2992773
2023-09-11	30.99	31.20	30.46	30.85	2279206
2023-09-12	30.50	31.00	30.06	30.27	2490391
2023-09-13	29.75	29.75	28.46	29.32	4785559
2023-09-14	29.59	29.64	27.87	29.03	3742187
2023-09-15	28.28	28.44	26.77	28.14	10550340
2023-09-18	27.92	28.38	27.39	27.45	2086320
2023-09-19	27.28	27.28	25.91	27.15	4494671
2023-09-20	27.15	27.36	25.15	25.22	4509703
2023-09-21	24.33	25.10	23.41	23.55	4943057
2023-09-22	23.60	23.84	23.04	23.13	3734853
2023-09-25	22.79	23.94	22.70	23.61	2561990
2023-09-26	23.30	23.60	23.21	23.54	2154828
2023-09-27	23.82	25.41	23.82	24.91	4405190
2023-09-28	24.71	25.27	24.49	25.00	2266345
2023-09-29	25.28	25.71	24.95	25.21	1749283
2023-10-02	25.22	25.89	25.19	25.43	1552805
2023-10-03	25.30	25.41	24.10	24.27	3201529
2023-10-04	24.42	24.79	23.88	24.69	2320136
2023-10-05	24.49	24.65	23.83	24.39	2117485
2023-10-06	23.88	25.98	23.88	25.70	2683464
2023-10-09	25.19	25.82	25.03	25.58	1356147
2023-10-10	25.50	26.24	24.92	25.04	2846765
2023-10-11	25.63	26.09	25.07	25.43	1795656
2023-10-12	25.48	25.67	24.34	24.65	1648330
2023-10-13	24.20	24.52	22.74	23.46	2797597
2023-10-16	23.70	24.65	23.53	24.43	1683580
2023-10-17	24.11	25.12	23.92	24.90	1604433
2023-10-18	24.62	24.82	23.51	23.56	1529537
2023-10-19	23.78	23.97	23.18	23.23	1670057
2023-10-20	23.00	23.55	22.15	22.82	4043004
2023-10-23	22.57	23.56	22.28	23.15	1660340
2023-10-24	23.56	24.06	23.39	23.68	1564434
2023-10-25	23.68	23.68	21.77	22.16	3374684
2023-10-26	22.26	22.75	21.76	22.14	1890348
2023-10-27	22.41	22.81	22.14	22.21	1163602
2023-10-30	22.73	23.05	22.31	22.95	1372575
2023-10-31	23.11	23.45	22.62	23.07	1385378
2023-11-01	22.86	22.95	21.48	22.34	3374698
2023-11-02	22.99	23.51	22.19	22.71	3072163
2023-11-03	22.76	25.05	22.66	25.03	4701768
2023-11-06	25.23	25.45	23.44	24.14	1915849
2023-11-07	24.30	25.99	24.30	25.14	2756772
2023-11-08	25.15	25.24	24.48	24.80	1182233
2023-11-09	25.10	25.66	23.51	23.56	2444346
2023-11-10	23.35	24.00	23.12	24.00	1634256
2023-11-13	23.57	23.95	23.35	23.57	1588557
2023-11-14	24.99	26.32	24.82	26.30	3728869
2023-11-15	26.43	27.95	26.31	26.63	3682098
2023-11-16	26.28	26.70	25.88	26.58	1815695
2023-11-17	26.63	27.40	26.22	26.88	2011885
2023-11-20	27.00	27.36	26.62	27.16	1691029
2023-11-21	26.91	27.57	25.76	26.39	2432561
2023-11-22	26.88	27.12	26.42	26.72	1042546
2023-11-24	26.48	27.47	26.24	27.27	983286
2023-11-27	27.19	27.68	26.78	26.79	2190269
2023-11-28	26.65	27.00	26.13	26.88	2078790
2023-11-29	27.34	28.71	27.32	28.14	4334025
2023-11-30	28.55	28.69	26.86	27.54	5156289
2023-12-01	31.00	34.74	29.63	34.59	16766615
2023-12-04	34.20	35.69	32.80	34.30	7735876
2023-12-05	34.11	35.24	33.50	34.67	6876940
2023-12-06	35.15	35.99	34.23	34.62	4790271
2023-12-07	34.42	34.85	33.63	33.73	2750395
2023-12-08	33.40	34.69	32.27	33.67	4699077
2023-12-11	33.35	34.43	33.10	33.91	3165644
2023-12-12	33.76	35.18	33.17	34.18	4589486
2023-12-13	34.29	35.98	33.95	35.92	4827491
2023-12-14	36.70	36.91	34.87	35.64	5452074
2023-12-15	35.73	35.80	32.61	33.99	9636343
2023-12-18	33.77	35.06	33.70	34.29	2983312
2023-12-19	34.45	34.93	33.87	34.18	3139169
2023-12-20	33.55	34.25	32.74	33.12	3342782
2023-12-21	33.64	33.90	32.75	33.79	2695596
2023-12-22	33.86	35.04	33.66	34.01	2662597
2023-12-26	34.26	35.58	34.15	34.82	2671203
2023-12-27	34.89	35.70	33.21	33.46	4052818
2023-12-28	33.40	34.28	33.10	33.87	2046803
2023-12-29	33.68	33.99	33.01	33.38	2253924
2024-01-02	32.75	32.98	31.10	31.38	3477165
2024-01-03	30.78	31.10	30.30	30.32	2601597
2024-01-04	30.08	30.93	29.80	30.17	1784763
2024-01-05	29.89	30.84	29.80	30.50	1473117
2024-01-08	30.77	32.26	30.70	32.23	2794732
2024-01-09	31.84	32.99	31.84	32.95	2607665
2024-01-10	33.00	33.24	32.20	32.86	2364981
2024-01-11	32.97	33.63	32.02	33.25	2436986
2024-01-12	33.38	33.79	32.78	33.17	1708972
2024-01-16	32.83	34.37	32.81	33.63	3432493
2024-01-17	32.98	33.28	31.33	32.36	3380678
2024-01-18	33.02	33.17	31.46	31.85	2565738
2024-01-19	32.11	32.39	31.49	32.26	1806390
2024-01-22	33.18	35.18	32.68	33.30	4285373
2024-01-23	33.56	33.60	31.96	32.57	3693269
2024-01-24	33.03	33.26	31.24	31.26	2517167
2024-01-25	31.68	31.94	30.65	31.07	2955600
2024-01-26	30.94	32.11	30.79	30.85	2347981
2024-01-29	31.04	32.32	30.89	32.29	3221650
2024-01-30	32.34	32.60	31.50	32.09	3052747
2024-01-31	31.60	32.38	30.81	31.40	2888767
2024-02-01	31.68	31.94	30.91	31.63	1726668
2024-02-02	31.25	32.98	31.16	32.51	3204554
2024-02-05	32.65	33.33	31.51	31.77	2342896
2024-02-06	32.00	32.05	30.71	31.72	2264745
2024-02-07	31.75	32.93	31.20	32.41	2272155
2024-02-08	32.68	34.83	32.68	34.31	3977006
2024-02-09	35.07	35.77	34.81	35.47	3747917
2024-02-12	36.28	36.78	33.93	34.49	4997941
2024-02-13	32.30	33.70	31.50	32.67	3936473
2024-02-14	33.30	34.73	32.95	34.59	2354537
2024-02-15	35.05	35.29	34.08	34.98	1970645
2024-02-16	34.50	34.82	33.63	34.44	3421751
2024-02-20	34.00	34.14	32.25	32.93	3251655
2024-02-21	32.00	32.55	31.18	31.57	2402063
2024-02-22	32.71	33.51	32.50	32.69	2327660
2024-02-23	33.03	33.87	33.02	33.31	2289491
2024-02-26	33.60	34.50	33.35	33.49	2278571
2024-02-27	33.78	34.10	33.14	33.78	2405235
2024-02-28	33.31	33.72	32.93	33.21	2831038
2024-02-29	33.55	35.34	33.45	34.55	14216798
2024-03-01	34.86	35.24	33.35	34.99	5151929
2024-03-04	35.54	36.49	34.72	35.90	5337650
2024-03-05	35.00	35.20	32.25	32.80	6110780
2024-03-06	33.61	34.30	33.16	33.35	3810553
2024-03-07	34.00	34.40	33.05	34.36	7593193
2024-03-08	37.10	39.88	36.30	39.16	17657605
2024-03-11	39.11	40.54	38.15	38.35	7231975
2024-03-12	38.63	39.31	37.57	39.07	4606000
2024-03-13	39.07	40.31	38.20	38.36	3376488
2024-03-14	38.40	38.60	36.44	36.87	4052596
2024-03-15	36.52	36.58	34.41	35.76	8615295
2024-03-18	35.98	37.28	35.53	36.95	3254551
2024-03-19	36.22	37.03	35.20	36.80	3018793
2024-03-20	36.28	36.48	35.31	36.00	7918309
2024-03-21	36.41	38.21	36.14	37.18	6279287
2024-03-22	36.86	37.25	36.01	37.10	3113060
2024-03-25	36.90	38.77	36.67	38.54	4102686
2024-03-26	39.00	39.77	38.60	39.40	5391149
2024-03-27	39.50	39.95	37.83	38.39	2989394
2024-03-28	38.12	38.61	37.59	37.79	2462427
2024-04-01	37.60	37.89	35.95	36.00	3561409
2024-04-02	35.15	35.53	33.92	35.52	3886535
2024-04-03	35.29	35.43	34.38	34.48	2459339
2024-04-04	34.85	35.38	33.73	33.75	2335961
2024-04-05	33.95	34.31	33.68	33.89	2132226
2024-04-08	34.19	34.40	33.70	33.75	1307744
2024-04-09	33.75	34.20	33.24	33.44	2047856
2024-04-10	32.30	33.12	31.76	32.36	1947296
2024-04-11	32.84	32.84	31.88	32.40	2623469
2024-04-12	32.09	32.45	31.74	31.88	2399970
2024-04-15	31.97	32.00	30.22	30.43	3442348
2024-04-16	30.50	31.28	29.80	30.94	4430685
2024-04-17	30.94	31.38	30.65	30.97	2503737
2024-04-18	31.22	31.55	30.62	31.01	3380689
2024-04-19	30.75	31.00	29.85	30.15	2051137
2024-04-22	30.67	31.36	29.70	31.35	3151449
2024-04-23	31.94	33.79	31.75	33.71	4894514
2024-04-24	33.97	34.67	33.59	34.65	4546663
2024-04-25	33.60	34.55	33.33	34.39	3215387
2024-04-26	35.26	36.17	34.87	35.99	2864112
2024-04-29	36.33	36.82	35.45	35.70	2698816
2024-04-30	35.40	36.40	34.79	34.93	3224835
2024-05-01	34.92	36.41	33.83	35.25	3336646
2024-05-02	35.80	37.00	34.81	36.82	3478680
2024-05-03	37.68	38.14	37.22	38.03	2550542
2024-05-06	38.40	39.34	38.30	38.97	2093547
2024-05-07	38.97	39.04	37.56	38.27	2297051
2024-05-08	37.78	38.59	37.59	38.41	2146590
2024-05-09	38.42	39.85	38.19	39.75	2753428
2024-05-10	39.95	40.69	39.35	39.84	2777636
2024-05-13	40.20	40.49	39.42	39.46	2570890
2024-05-14	39.60	40.63	39.50	39.55	2714990
2024-05-15	40.50	42.28	39.91	42.06	4147276
2024-05-16	41.90	42.17	40.56	40.62	2857193
2024-05-17	40.75	41.38	40.52	40.90	2835159
2024-05-20	40.81	41.14	40.14	41.14	1755278
2024-05-21	40.94	41.35	40.62	40.95	1366751
2024-05-22	41.01	41.32	40.30	40.46	1579914
2024-05-23	41.18	41.24	38.98	39.47	2378802
2024-05-24	39.52	39.64	38.26	39.37	3015289
2024-05-28	39.28	39.38	37.09	37.82	4382540
2024-05-29	37.19	38.24	37.10	37.63	2193777
2024-05-30	37.19	37.20	35.15	35.26	4610413
2024-05-31	35.15	35.19	32.67	33.93	9593497
2024-06-03	34.50	34.92	33.36	34.11	3897172
2024-06-04	34.00	34.27	33.01	33.45	3985843
2024-06-05	33.86	34.27	33.62	34.00	4412409
2024-06-06	33.85	34.97	33.70	34.86	7338623
2024-06-07	32.84	33.08	29.42	30.56	19097586
2024-06-10	30.22	31.00	29.58	30.95	6759509
2024-06-11	30.64	30.74	29.38	29.65	7040087
2024-06-12	30.72	31.58	29.40	29.41	5125568
2024-06-13	29.37	30.19	28.53	28.60	5833546
2024-06-14	28.46	29.21	28.02	28.07	3266297
2024-06-17	28.00	28.62	27.14	28.28	6785060
2024-06-18	28.27	29.64	28.12	29.61	6325178
2024-06-20	29.89	30.24	29.09	29.60	5200050
2024-06-21	29.18	29.51	28.76	29.32	6377938
2024-06-24	29.00	29.65	28.69	29.42	3561245
2024-06-25	29.60	29.87	29.06	29.84	3477228
2024-06-26	29.86	31.47	29.86	31.15	5488603
2024-06-27	31.20	32.99	31.11	32.63	5739752
2024-06-28	32.77	33.97	32.64	33.70	9502943
2024-07-01	33.60	35.00	33.22	34.85	4324060
2024-07-02	34.85	35.93	34.85	35.47	4291460
2024-07-03	35.50	36.08	35.42	35.67	1537408
2024-07-05	35.62	36.81	35.62	36.73	2348190
2024-07-08	36.77	36.81	35.68	36.13	2926702
2024-07-09	36.00	36.20	34.25	35.13	4236350
2024-07-10	35.60	35.60	34.42	35.18	2018314
2024-07-11	35.60	36.78	35.59	36.26	2756030
2024-07-12	36.01	37.79	35.85	37.51	2721267
2024-07-15	38.00	38.43	37.24	37.65	2509641
2024-07-16	37.91	38.47	37.34	38.26	1823857
2024-07-17	37.50	38.07	36.00	37.11	4155665
2024-07-18	37.23	37.68	34.93	35.35	3798345
2024-07-19	35.38	36.54	35.16	35.73	1511942
2024-07-22	36.21	37.26	35.50	37.12	1763751
2024-07-23	37.37	38.76	37.19	37.86	2329415
2024-07-24	37.28	37.51	35.37	35.41	2790782
2024-07-25	36.35	38.23	35.21	37.12	2559531
2024-07-26	37.69	38.15	36.94	37.51	1676425
2024-07-29	38.18	38.33	36.64	36.71	1461777
2024-07-30	36.99	37.79	36.26	36.94	1967760
2024-07-31	37.66	39.21	37.32	38.28	2703093
2024-08-01	38.11	38.74	36.12	36.66	2895963
2024-08-02	35.00	35.43	33.30	35.40	3828756
2024-08-05	32.82	36.66	32.22	35.56	4234609
2024-08-06	36.23	37.61	35.67	36.82	2537042
2024-08-07	37.85	38.41	35.77	35.81	2431110
2024-08-08	36.90	38.42	35.77	38.37	2191462
2024-08-09	38.40	38.66	37.62	38.23	2226375
2024-08-12	38.37	38.49	37.72	38.18	1375109
2024-08-13	38.55	40.18	38.33	39.83	3735896
2024-08-14	40.05	41.32	39.62	39.74	3481598
2024-08-15	40.14	40.56	38.95	39.28	2987234
2024-08-16	39.12	39.48	38.22	39.33	2722964
2024-08-19	39.30	40.49	39.26	40.34	2544790
2024-08-20	40.44	40.91	39.96	40.72	2675835
2024-08-21	40.75	41.68	40.40	41.27	2734077
2024-08-22	41.32	41.96	40.56	40.86	3212467
2024-08-23	41.14	41.80	40.55	41.69	2124663
2024-08-26	41.70	42.49	41.40	41.55	2128356
2024-08-27	41.21	42.32	41.12	41.98	4381622
2024-08-28	41.87	42.25	40.93	41.25	2389226
2024-08-29	41.58	42.30	40.49	40.61	2074385
2024-08-30	41.01	41.23	39.78	41.07	3483062
2024-09-03	40.73	41.42	38.92	39.21	3046872
2024-09-04	38.64	39.30	37.62	38.66	2774080
2024-09-05	37.85	39.35	37.85	38.75	4535238
2024-09-06	43.15	45.43	42.37	44.02	12523425
2024-09-09	43.63	46.22	43.09	46.14	8111517
2024-09-10	46.59	47.68	45.72	47.29	4252051
2024-09-11	45.29	46.11	42.33	46.03	10491771
2024-09-12	45.77	46.96	45.20	46.27	4085115
2024-09-13	46.21	47.54	45.86	47.44	4183318
2024-09-16	47.05	47.79	45.16	46.94	5968196
2024-09-17	46.86	47.79	45.88	47.55	6587217
2024-09-18	47.38	48.11	46.25	47.55	5332425
2024-09-19	48.64	48.98	46.78	47.60	4473277
2024-09-20	47.41	49.56	47.09	49.39	7912549
2024-09-23	49.64	49.78	48.98	49.47	2793307
2024-09-24	49.75	49.81	48.59	49.75	2501055
2024-09-25	49.63	50.07	49.31	49.38	2318287
2024-09-26	49.98	49.98	48.32	48.54	2426133
2024-09-27	48.80	48.94	47.49	47.52	2632616
2024-09-30	47.75	48.69	47.29	48.12	4418292
2024-10-01	48.01	48.05	46.38	46.74	3152653
2024-10-02	46.00	46.39	45.32	45.65	3380645
2024-10-03	45.50	46.05	45.31	45.73	2690534
2024-10-04	46.43	47.97	46.11	47.60	2228671
2024-10-07	47.36	48.09	46.85	47.78	2153422
2024-10-08	48.02	48.69	47.19	47.26	1868802
2024-10-09	47.76	48.26	47.57	47.93	1715316
2024-10-10	47.43	50.66	47.25	50.61	5040081
2024-10-11	50.99	51.53	50.41	50.50	2466112
2024-10-14	50.89	50.89	49.44	50.49	1933300
2024-10-15	50.43	51.07	50.10	50.27	1786188
2024-10-16	50.11	50.21	48.31	49.50	1952056
2024-10-17	49.89	50.08	48.83	49.17	1280214
2024-10-18	49.24	50.66	49.04	50.00	1520226
2024-10-21	49.68	50.79	48.91	49.14	1641813
2024-10-22	48.19	48.47	46.46	46.64	3528112
2024-10-23	46.50	47.29	46.06	47.27	2041383
2024-10-24	48.09	48.70	47.78	48.27	1577200
2024-10-25	48.33	48.80	47.66	47.69	1689283
2024-10-28	48.25	48.25	47.46	47.59	1304807
2024-10-29	47.65	48.93	47.30	48.58	1275667
2024-10-30	48.51	49.77	48.37	49.35	1821848
2024-10-31	48.64	49.11	47.67	47.79	1901602
2024-11-01	48.00	48.00	45.98	46.22	2979823
2024-11-04	45.98	47.26	45.76	46.66	1590990
2024-11-05	46.56	48.51	46.11	48.24	2133280
2024-11-06	49.50	50.30	48.77	50.26	4709092
2024-11-07	50.60	51.83	50.30	51.77	2374885
2024-11-08	52.23	52.81	51.42	52.72	2127391
2024-11-11	53.24	53.68	52.50	52.52	2111049
2024-11-12	52.09	53.62	51.90	52.34	2404189
2024-11-13	52.94	53.98	52.52	52.86	3576728
2024-11-14	52.86	53.43	50.72	50.91	2428819
2024-11-15	50.54	50.54	49.00	49.51	2263357
2024-11-18	49.85	50.27	49.30	49.49	1924573
2024-11-19	49.00	52.26	48.61	52.23	3359138
2024-11-20	52.65	53.17	51.24	52.63	2054073
2024-11-21	53.01	55.39	52.93	54.88	2854446
2024-11-22	55.25	56.76	54.77	56.35	3269060
2024-11-25	57.05	57.51	55.09	55.50	3673631
2024-11-26	55.50	55.89	54.43	55.39	1822577
2024-11-27	54.88	55.25	53.02	53.74	2037802
2024-11-29	54.17	54.43	53.17	53.49	1046733
2024-12-02	54.51	55.27	53.37	53.65	2322244
2024-12-03	52.97	54.67	52.40	54.63	2726834
2024-12-04	55.92	56.78	54.75	55.84	3716891
2024-12-05	55.61	56.20	54.87	55.13	4681347
2024-12-06	52.53	54.43	51.62	52.27	10742267
2024-12-09	51.70	51.93	49.80	50.13	5900379
2024-12-10	47.72	48.25	45.00	45.43	9690824
2024-12-11	45.21	46.53	44.59	46.40	4566228
2024-12-12	45.72	46.59	45.69	46.43	3304190
2024-12-13	46.22	46.39	45.00	46.08	3923336
2024-12-16	46.17	47.32	44.88	47.16	4956493
2024-12-17	46.88	47.82	46.38	46.78	5801291
2024-12-18	46.72	46.90	43.31	43.64	3496596
2024-12-19	44.02	44.06	42.47	42.67	3938854
2024-12-20	42.39	44.42	42.00	44.32	5983390
2024-12-23	44.88	45.78	44.32	45.63	3833984
2024-12-24	45.50	45.86	45.08	45.55	1368344
2024-12-26	45.63	45.71	44.79	45.56	1524522
2024-12-27	45.31	45.31	43.73	44.42	1790318
2024-12-30	43.59	44.32	43.17	43.91	2039336
2024-12-31	44.28	44.66	43.54	43.69	3364705
2025-01-02	44.40	44.41	43.05	43.99	2179126
2025-01-03	44.30	45.98	44.14	45.91	2430290
2025-01-06	46.50	46.78	44.73	44.97	1851769
2025-01-07	45.10	45.24	42.38	42.92	3054600
2025-01-08	42.88	44.49	42.54	44.18	2773341
2025-01-10	43.11	44.11	42.36	43.78	3055055
2025-01-13	43.04	43.83	42.83	43.53	1868792
2025-01-14	44.15	44.75	43.63	44.04	2221342
2025-01-15	45.00	45.99	44.71	45.67	3479961
2025-01-16	45.76	46.39	45.27	45.82	2615876
2025-01-17	46.20	46.87	45.45	46.87	2292756
2025-01-21	47.50	47.81	46.11	47.22	2574911
2025-01-22	47.50	47.86	46.61	47.81	2330164
2025-01-23	47.50	48.00	46.87	47.99	2080090
2025-01-24	48.22	49.01	47.87	48.19	2827657
2025-01-27	46.38	49.68	46.01	49.33	3374407
2025-01-28	49.71	52.16	48.65	51.82	3321263
2025-01-29	51.61	51.82	50.44	50.97	2899435
2025-01-30	51.25	52.15	50.97	51.99	1822187
2025-01-31	52.15	52.94	51.01	51.50	1752837
2025-02-03	49.90	51.68	49.20	51.41	3038279
2025-02-04	51.95	52.70	51.69	52.59	1923110
2025-02-05	52.90	54.27	52.20	54.00	2477265
2025-02-06	54.01	54.40	53.46	54.02	2146915
2025-02-07	54.45	55.30	54.05	54.59	3283618
2025-02-10	55.37	56.04	54.89	55.02	2750219
2025-02-11	54.89	55.79	54.65	55.24	2426067
2025-02-12	54.23	56.37	53.76	55.77	2676933
2025-02-13	56.38	56.54	54.60	56.37	2857840
2025-02-14	56.60	59.04	55.72	58.96	3564732
2025-02-18	59.47	61.14	59.35	60.96	4337293
2025-02-19	61.00	61.90	58.14	58.83	5421014
2025-02-20	58.27	58.43	52.17	54.65	6868104
2025-02-21	55.11	55.43	51.95	52.82	3913345
2025-02-24	52.73	53.00	49.41	50.63	4025506
2025-02-25	50.03	50.10	47.51	50.01	4132105
2025-02-26	50.11	50.62	49.62	50.04	3762963
2025-02-27	50.31	51.01	47.26	47.36	2366335
2025-02-28	47.40	48.47	46.80	47.68	6009455
2025-03-03	48.61	48.66	45.55	45.82	4324196
2025-03-04	44.85	45.54	43.08	44.16	5417460
2025-03-05	44.26	44.54	43.07	43.59	4388586
2025-03-06	42.50	44.10	41.72	41.88	6033875
2025-03-07	39.00	39.99	34.33	35.36	13185514
2025-03-10	35.95	35.96	32.97	34.06	10708486
2025-03-11	34.05	36.70	34.00	35.90	6797696
2025-03-12	37.00	39.21	37.00	38.02	7393932
2025-03-13	37.54	38.32	36.77	37.14	6098395
2025-03-14	37.92	38.88	37.73	38.06	5638004
2025-03-17	38.01	39.43	37.45	38.96	5339414
2025-03-18	37.91	38.25	36.88	38.11	4125107
2025-03-19	38.33	40.51	38.33	39.82	5594128
2025-03-20	39.51	40.46	39.21	39.49	3412809
2025-03-21	39.47	40.49	38.70	40.16	7499999
2025-03-24	41.31	42.39	41.29	42.08	3133047
2025-03-25	42.46	43.26	42.19	42.61	3058753
2025-03-26	42.51	42.75	41.13	41.67	3556541
2025-03-27	41.20	41.37	40.17	40.68	3052986
2025-03-28	40.24	40.67	38.59	38.93	4265124
2025-03-31	37.60	38.35	36.55	38.33	3866587
2025-04-01	38.39	38.82	37.35	38.80	3798071
2025-04-02	37.86	38.81	37.33	38.00	6526415
2025-04-03	35.01	35.64	33.03	34.11	10860615
2025-04-04	33.08	33.88	31.66	33.46	13035956
2025-04-07	31.52	35.15	31.40	33.64	9620600
2025-04-08	35.00	35.65	33.46	34.16	9512397
2025-04-09	33.69	39.97	33.69	39.46	8079051
2025-04-10	38.50	39.58	36.77	37.40	4498997
2025-04-11	37.24	38.40	36.76	37.79	2642455
2025-04-14	38.89	38.97	36.80	37.25	2224931
2025-04-15	37.69	38.97	37.32	38.68	3029347
2025-04-16	38.13	39.23	37.89	38.85	3458385
2025-04-17	38.29	38.89	36.92	37.52	2785058
2025-04-21	37.00	37.16	35.36	35.50	3861718
2025-04-22	35.93	35.95	34.34	35.47	6647055
2025-04-23	37.35	39.05	36.93	37.22	3974762
2025-04-24	37.50	39.48	37.50	39.22	3159652
2025-04-25	38.80	39.78	38.61	39.42	2163203
2025-04-28	39.42	40.29	39.01	39.80	2280224
2025-04-29	39.89	40.38	39.09	39.24	2310897
2025-04-30	37.87	39.70	37.07	39.66	2426361
2025-05-01	40.25	41.07	39.68	40.05	2185896
2025-05-02	41.20	41.98	40.81	41.39	2604519
2025-05-05	40.93	42.19	40.93	41.36	2301028
2025-05-06	40.50	41.77	40.22	41.40	2188493
2025-05-07	41.38	42.15	41.23	41.96	2934410
2025-05-08	42.60	43.88	42.36	43.42	2188916
2025-05-09	43.55	43.91	42.36	43.30	2002435
2025-05-12	44.90	45.70	44.82	45.25	3137147
2025-05-13	45.56	47.07	45.20	46.63	1591344
2025-05-14	46.82	47.84	46.82	47.74	3302516
2025-05-15	47.43	47.65	46.53	46.93	1974664
2025-05-16	47.03	47.87	46.80	47.42	2950007
2025-05-19	46.46	47.68	46.01	47.62	2438451
2025-05-20	47.16	47.64	47.02	47.31	1587209
2025-05-21	47.02	47.49	45.62	45.65	2081282
2025-05-22	45.59	46.60	45.35	46.14	3065706
2025-05-23	45.16	46.11	44.97	45.50	1910159
2025-05-27	46.41	47.07	45.86	46.79	2370210
2025-05-28	46.86	47.10	46.06	46.48	3029849
2025-05-29	46.69	46.78	45.37	45.78	2815001
2025-05-30	45.42	46.68	45.15	46.54	6667065
2025-06-02	46.52	47.54	45.64	46.64	3899639
2025-06-03	46.55	46.92	45.56	45.87	4327954
2025-06-04	46.06	47.01	45.92	46.73	4439166
2025-06-05	47.40	48.41	46.89	47.25	8164937
2025-06-06	42.75	45.82	41.60	45.10	14851387
2025-06-09	45.11	45.43	44.31	44.69	5082024
2025-06-10	40.62	42.23	39.21	41.94	18681645
2025-06-11	41.54	42.89	41.00	42.34	7956185
2025-06-12	41.06	41.30	40.08	40.69	9472065
2025-06-13	39.75	40.23	38.74	39.21	5493543
2025-06-16	39.41	39.64	38.62	39.12	8021507
2025-06-17	38.77	39.02	38.10	38.22	6780315
2025-06-18	38.05	39.39	37.80	38.69	7723969
2025-06-20	38.62	39.36	38.16	39.17	11061218
2025-06-23	39.09	39.72	38.04	39.23	6291144
2025-06-24	39.82	40.35	39.01	40.28	7598676
2025-06-25	40.63	41.04	38.65	38.65	8029542
2025-06-26	39.62	40.01	38.47	39.72	5718162
2025-06-27	39.52	40.59	39.16	39.60	29780469
2025-06-30	40.02	40.18	38.99	39.78	7598940
2025-07-01	39.74	40.05	38.21	39.16	5525884
2025-07-02	38.97	39.16	37.95	38.38	6666553
2025-07-03	38.50	39.52	38.40	39.11	4249709
2025-07-07	39.04	39.27	38.53	39.08	4006069
2025-07-08	39.30	39.36	38.46	38.58	4657981
2025-07-09	38.98	39.61	38.68	39.28	4201196
2025-07-10	39.40	39.53	37.63	37.69	4699485
2025-07-11	37.69	37.89	36.86	37.39	4123803
2025-07-14	37.30	37.73	36.88	37.56	4648819
2025-07-15	37.93	38.05	37.13	37.62	3034804
2025-07-16	37.82	37.99	36.80	37.99	3056135
2025-07-17	37.99	38.48	37.73	38.15	3192910
2025-07-18	38.34	39.27	37.88	39.24	4421329
2025-07-21	39.47	39.55	38.15	38.15	6126414
2025-07-22	38.29	38.32	37.53	37.77	4105463
2025-07-23	38.02	39.08	37.69	38.61	2739956
2025-07-24	38.51	38.76	38.00	38.12	2913671
2025-07-25	38.35	39.01	37.77	38.99	1989552
2025-07-28	39.10	40.78	38.85	39.66	6826485
2025-07-29	40.08	40.29	38.32	39.24	3239254
2025-07-30	39.41	39.66	38.39	38.53	4673369
2025-07-31	39.11	39.42	37.87	38.03	2660071
2025-08-01	37.26	37.33	35.56	36.01	4417763
2025-08-04	36.44	37.86	36.44	37.60	2633429
2025-08-05	37.77	37.83	35.75	35.91	4883051
2025-08-06	36.21	36.87	35.85	36.77	4088934
2025-08-07	37.23	37.40	34.08	34.58	7472549
2025-08-08	34.61	35.10	33.70	33.74	4809435

Explore More About IOT

Coins representing dividend payouts and trends

IOT Dividend History

Discover Samsara 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

IOT Stock Split History

Discover Samsara 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

IOT Historical Prices

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

Web Analytics